- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 9.77 (+0.02) | 3.41 (-0.07) | 0.58 (-0.01) | 136 | 5.97 | -595 | 26.11 | -29 | 1.27 | 2279 | 67.6 | 67.9 | 68.7 | 67.6 |
| 2024-12-19 | 9.75 (+0.02) | 3.48 (-0.07) | 0.59 (0.0) | 145 | 5.32 | -543 | 19.9 | -47 | 1.72 | 2728 | 67.9 | 68.0 | 68.7 | 67.9 |
| 2024-12-18 | 9.73 (+0.09) | 3.55 (-0.08) | 0.59 (0.0) | 261 | 10.1 | -631 | 24.42 | -13 | 0.5 | 2584 | 68.2 | 68.5 | 68.9 | 67.8 |
| 2024-12-17 | 9.64 (0.0) | 3.63 (-0.03) | 0.59 (0.0) | -400 | 11.44 | -234 | 6.69 | 4 | 0.11 | 3498 | 68.9 | 68.9 | 69.1 | 67.8 |
| 2024-12-16 | 9.64 (-0.09) | 3.66 (+0.11) | 0.59 (0.0) | -406 | 25.09 | 846 | 52.29 | 23 | 1.42 | 1618 | 69.3 | 68.8 | 69.5 | 68.5 |
| 2024-12-13 | 9.73 (-0.07) | 3.55 (+0.05) | 0.59 (0.0) | -744 | 53.14 | 414 | 29.57 | -8 | 0.57 | 1400 | 68.8 | 69.0 | 69.2 | 68.2 |
| 2024-12-12 | 9.8 (0.0) | 3.5 (0.0) | 0.59 (0.0) | -139 | 14.08 | -8 | 0.81 | 1 | 0.1 | 987 | 69.1 | 69.2 | 69.8 | 68.8 |
| 2024-12-11 | 9.8 (-0.05) | 3.5 (-0.01) | 0.59 (-0.01) | -644 | 45.87 | -18 | 1.28 | -30 | 2.14 | 1404 | 69.0 | 69.9 | 69.9 | 68.6 |
| 2024-12-10 | 9.85 (-0.04) | 3.51 (+0.06) | 0.6 (0.0) | -347 | 35.3 | 468 | 47.61 | -5 | 0.51 | 983 | 69.8 | 69.9 | 69.9 | 69.4 |
| 2024-12-09 | 9.89 (-0.06) | 3.45 (+0.01) | 0.6 (0.0) | -858 | 52.7 | 53 | 3.26 | 8 | 0.49 | 1628 | 69.4 | 70.1 | 70.1 | 69.0 |
| 2024-12-06 | 9.95 (-0.02) | 3.44 (+0.02) | 0.6 (+0.01) | -441 | 39.23 | 148 | 13.17 | 9 | 0.8 | 1124 | 69.7 | 69.8 | 70.4 | 69.6 |
| 2024-12-05 | 9.97 (-0.06) | 3.42 (0.0) | 0.59 (0.0) | -758 | 57.16 | 3 | 0.23 | 19 | 1.43 | 1326 | 70.0 | 71.3 | 71.3 | 69.8 |
| 2024-12-04 | 10.03 (+0.02) | 3.42 (+0.01) | 0.59 (0.0) | 70 | 6.09 | 96 | 8.36 | 16 | 1.39 | 1149 | 70.9 | 71.3 | 71.4 | 70.7 |
| 2024-12-03 | 10.01 (-0.02) | 3.41 (+0.01) | 0.59 (0.0) | -439 | 20.91 | 35 | 1.67 | 24 | 1.14 | 2099 | 71.5 | 71.5 | 71.6 | 70.7 |
| 2024-12-02 | 10.03 (+0.01) | 3.4 (+0.04) | 0.59 (0.0) | 225 | 15.17 | 381 | 25.69 | -19 | 1.28 | 1483 | 71.3 | 71.0 | 71.7 | 70.9 |
| 2024-11-29 | 10.02 (+0.02) | 3.36 (+0.02) | 0.59 (-0.01) | 160 | 18.33 | 101 | 11.57 | -100 | 11.45 | 873 | 70.9 | 69.8 | 70.9 | 69.6 |
| 2024-11-28 | 10.0 (-0.09) | 3.34 (0.0) | 0.6 (0.0) | -485 | 36.3 | 11 | 0.82 | -4 | 0.3 | 1336 | 70.1 | 71.0 | 71.0 | 70.0 |
| 2024-11-27 | 10.09 (0.0) | 3.34 (0.0) | 0.6 (0.0) | -144 | 12.85 | -13 | 1.16 | 7 | 0.62 | 1121 | 71.0 | 72.0 | 72.2 | 71.0 |
| 2024-11-26 | 10.09 (-0.3) | 3.34 (0.0) | 0.6 (0.0) | 192 | 13.15 | 27 | 1.85 | -6 | 0.41 | 1460 | 72.0 | 71.8 | 72.2 | 71.1 |
| 2024-11-25 | 10.39 (+0.13) | 3.34 (-0.04) | 0.6 (0.0) | -263 | 13.39 | -331 | 16.85 | 50 | 2.55 | 1964 | 71.4 | 72.4 | 72.6 | 71.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 10.26 (+0.47) | 3.38 (-0.38) | 0.6 (0.0) | 4883 | 82.48 | -3013 | 50.9 | -26 | 0.44 | 5920 | 72.4 | 72.1 | 73.2 | 71.7 |
| 2024-11-21 | 9.79 (+0.39) | 3.76 (-0.46) | 0.6 (0.0) | 3959 | 60.11 | -3696 | 56.12 | -43 | 0.65 | 6586 | 72.2 | 71.1 | 72.2 | 70.3 |
| 2024-11-20 | 9.4 (+0.4) | 4.22 (-0.62) | 0.6 (0.0) | 3837 | 49.52 | -4938 | 63.73 | 66 | 0.85 | 7748 | 70.8 | 72.0 | 72.5 | 70.5 |
| 2024-11-19 | 9.0 (+1.08) | 4.84 (-0.62) | 0.6 (-0.03) | 8388 | 70.86 | -4911 | 41.49 | -260 | 2.2 | 11838 | 72.3 | 70.8 | 72.3 | 70.8 |
| 2024-11-18 | 7.92 (+0.46) | 5.46 (-0.37) | 0.63 (0.0) | 3528 | 58.04 | -2997 | 49.3 | -23 | 0.38 | 6079 | 69.7 | 69.3 | 69.9 | 68.7 |
| 2024-11-15 | 7.46 (+0.28) | 5.83 (-0.18) | 0.63 (0.0) | 1099 | 34.02 | -1445 | 44.74 | -21 | 0.65 | 3230 | 68.6 | 69.0 | 70.1 | 68.6 |
| 2024-11-14 | 7.18 (+0.19) | 6.01 (-0.12) | 0.63 (-0.01) | 1258 | 38.21 | -944 | 28.68 | -69 | 2.1 | 3292 | 68.8 | 68.7 | 69.3 | 68.6 |
| 2024-11-13 | 6.99 (-0.16) | 6.13 (0.0) | 0.64 (-0.01) | -1516 | 44.61 | 4 | 0.12 | -51 | 1.5 | 3398 | 68.8 | 69.6 | 69.6 | 67.6 |
| 2024-11-12 | 7.15 (-0.1) | 6.13 (0.0) | 0.65 (-0.01) | -1088 | 43.73 | 7 | 0.28 | -72 | 2.89 | 2488 | 69.6 | 70.2 | 70.4 | 69.5 |
| 2024-11-11 | 7.25 (+0.09) | 6.13 (-0.03) | 0.66 (0.0) | 542 | 26.34 | -240 | 11.66 | 15 | 0.73 | 2058 | 70.7 | 70.7 | 71.2 | 70.4 |
| 2024-11-08 | 7.16 (-0.05) | 6.16 (0.0) | 0.66 (+0.01) | -113 | 7.69 | 43 | 2.93 | 15 | 1.02 | 1470 | 70.4 | 70.2 | 70.7 | 69.7 |
| 2024-11-07 | 7.21 (-0.05) | 6.16 (-0.03) | 0.65 (0.0) | -88 | 5.5 | -297 | 18.57 | 24 | 1.5 | 1599 | 70.1 | 70.1 | 71.1 | 70.1 |
| 2024-11-06 | 7.26 (-0.01) | 6.19 (-0.04) | 0.65 (+0.01) | -166 | 9.79 | -271 | 15.99 | 75 | 4.42 | 1695 | 70.3 | 70.3 | 70.8 | 70.3 |
| 2024-11-05 | 7.27 (-0.03) | 6.23 (+0.03) | 0.64 (0.0) | -741 | 55.09 | 151 | 11.23 | -3 | 0.22 | 1345 | 70.3 | 70.4 | 70.5 | 69.9 |
| 2024-11-04 | 7.3 (+0.09) | 6.2 (-0.07) | 0.64 (0.0) | 734 | 26.06 | -491 | 17.43 | -3 | 0.11 | 2817 | 70.4 | 70.2 | 71.0 | 70.2 |
| 2024-11-01 | 7.21 (-0.07) | 6.27 (-0.05) | 0.64 (-0.01) | -567 | 21.43 | -373 | 14.1 | -34 | 1.28 | 2646 | 70.0 | 69.5 | 70.4 | 68.7 |
| 2024-10-30 | 7.28 (+0.06) | 6.32 (-0.05) | 0.65 (0.0) | -15 | 0.67 | -467 | 20.73 | -9 | 0.4 | 2253 | 69.9 | 70.0 | 70.3 | 69.2 |
| 2024-10-29 | 7.22 (-0.06) | 6.37 (-0.06) | 0.65 (0.0) | -241 | 13.42 | -452 | 25.17 | -41 | 2.28 | 1796 | 69.2 | 70.2 | 70.2 | 69.2 |
| 2024-10-28 | 7.28 (-0.03) | 6.43 (-0.01) | 0.65 (0.0) | -201 | 16.54 | -18 | 1.48 | 14 | 1.15 | 1215 | 70.0 | 69.4 | 70.3 | 69.2 |
| 2024-10-25 | 7.31 (-0.01) | 6.44 (-0.03) | 0.65 (0.0) | -94 | 4.41 | -321 | 15.07 | 1 | 0.05 | 2130 | 69.5 | 70.1 | 70.2 | 69.4 |
| 2024-10-24 | 7.32 (-0.06) | 6.47 (-0.03) | 0.65 (-0.02) | -339 | 11.46 | -268 | 9.06 | -110 | 3.72 | 2958 | 70.0 | 70.1 | 70.3 | 69.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 7.38 (-0.05) | 6.5 (-0.02) | 0.67 (0.0) | -476 | 31.73 | -165 | 11.0 | -65 | 4.33 | 1500 | 70.0 | 70.2 | 70.6 | 70.0 |
| 2024-10-22 | 7.43 (+0.04) | 6.52 (-0.04) | 0.67 (0.0) | 74 | 3.8 | -252 | 12.93 | -6 | 0.31 | 1949 | 70.3 | 70.5 | 71.0 | 70.2 |
| 2024-10-21 | 7.39 (-0.06) | 6.56 (+0.08) | 0.67 (-0.01) | -317 | 27.4 | 20 | 1.73 | -25 | 2.16 | 1157 | 70.1 | 70.2 | 70.8 | 70.0 |
| 2024-10-18 | 7.45 (+0.01) | 6.48 (-0.03) | 0.68 (0.0) | -418 | 26.24 | -260 | 16.32 | -22 | 1.38 | 1593 | 70.2 | 71.1 | 71.3 | 70.2 |
| 2024-10-17 | 7.44 (-0.07) | 6.51 (-0.01) | 0.68 (0.0) | -509 | 31.69 | -97 | 6.04 | 30 | 1.87 | 1606 | 70.9 | 71.3 | 71.4 | 70.5 |
| 2024-10-16 | 7.51 (+0.11) | 6.52 (-0.04) | 0.68 (+0.01) | 624 | 19.04 | -297 | 9.06 | 35 | 1.07 | 3277 | 72.8 | 70.1 | 72.8 | 70.0 |
| 2024-10-15 | 7.4 (0.0) | 6.56 (-0.08) | 0.67 (+0.01) | -248 | 11.21 | -705 | 31.87 | 76 | 3.44 | 2212 | 70.0 | 70.3 | 71.0 | 70.0 |
| 2024-10-14 | 7.4 (-0.14) | 6.64 (-0.03) | 0.66 (0.0) | -809 | 23.96 | -146 | 4.32 | 12 | 0.36 | 3376 | 70.0 | 71.4 | 71.4 | 70.0 |
| 2024-10-11 | 7.54 (-0.11) | 6.67 (+0.01) | 0.66 (-0.01) | -965 | 43.23 | -1 | 0.04 | -47 | 2.11 | 2232 | 71.5 | 72.2 | 72.2 | 70.9 |
| 2024-10-09 | 7.65 (-0.1) | 6.66 (-0.02) | 0.67 (0.0) | -850 | 49.94 | -86 | 5.05 | -45 | 2.64 | 1702 | 72.0 | 73.0 | 73.0 | 72.0 |
| 2024-10-08 | 7.75 (-0.07) | 6.68 (-0.01) | 0.67 (-0.01) | -962 | 57.74 | -116 | 6.96 | -30 | 1.8 | 1666 | 72.7 | 74.0 | 74.0 | 72.2 |
| 2024-10-07 | 7.82 (+0.13) | 6.69 (0.0) | 0.68 (+0.01) | 956 | 48.14 | 42 | 2.11 | 18 | 0.91 | 1986 | 74.2 | 72.8 | 74.3 | 72.8 |
| 2024-10-04 | 7.69 (-0.04) | 6.69 (+0.01) | 0.67 (-0.01) | -394 | 35.5 | 37 | 3.33 | -46 | 4.14 | 1110 | 72.4 | 73.0 | 73.3 | 72.4 |
| 2024-10-01 | 7.73 (-0.04) | 6.68 (0.0) | 0.68 (0.0) | -305 | 24.88 | 25 | 2.04 | -14 | 1.14 | 1226 | 72.8 | 73.1 | 73.5 | 72.5 |
| 2024-09-30 | 7.77 (-0.03) | 6.68 (-0.03) | 0.68 (0.0) | -188 | 11.1 | -280 | 16.53 | -7 | 0.41 | 1694 | 73.0 | 74.4 | 74.4 | 73.0 |
| 2024-09-27 | 7.8 (+0.05) | 6.71 (-0.07) | 0.68 (0.0) | 422 | 32.61 | -505 | 39.03 | 13 | 1.0 | 1294 | 74.4 | 74.8 | 75.3 | 74.4 |
| 2024-09-26 | 7.75 (+0.03) | 6.78 (+0.01) | 0.68 (0.0) | 219 | 30.8 | 17 | 2.39 | 35 | 4.92 | 711 | 74.6 | 74.6 | 75.2 | 74.5 |
| 2024-09-25 | 7.72 (+0.05) | 6.77 (-0.07) | 0.68 (+0.01) | 297 | 23.65 | -482 | 38.38 | 87 | 6.93 | 1256 | 74.4 | 75.3 | 75.9 | 74.4 |
| 2024-09-24 | 7.67 (-0.03) | 6.84 (+0.01) | 0.67 (0.0) | -330 | 32.8 | 70 | 6.96 | -46 | 4.57 | 1006 | 74.4 | 75.7 | 75.7 | 74.4 |
| 2024-09-23 | 7.7 (-0.02) | 6.83 (+0.04) | 0.67 (0.0) | -237 | 23.7 | 299 | 29.9 | 25 | 2.5 | 1000 | 75.7 | 76.4 | 76.4 | 75.3 |
| 2024-09-20 | 7.72 (-0.01) | 6.79 (+0.05) | 0.67 (0.0) | -23 | 1.4 | 393 | 23.98 | -33 | 2.01 | 1639 | 75.8 | 76.7 | 76.8 | 75.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 7.73 (+0.03) | 6.74 (+0.09) | 0.67 (0.0) | 148 | 7.36 | 772 | 38.37 | 26 | 1.29 | 2012 | 76.4 | 75.5 | 76.4 | 74.8 |
| 2024-09-18 | 7.7 (+0.11) | 6.65 (+0.08) | 0.67 (+0.01) | 719 | 21.44 | 591 | 17.62 | 48 | 1.43 | 3354 | 75.4 | 74.0 | 76.4 | 73.7 |
| 2024-09-16 | 7.59 (+0.04) | 6.57 (0.0) | 0.66 (-0.01) | 242 | 34.04 | 4 | 0.56 | -32 | 4.5 | 711 | 73.6 | 72.8 | 74.0 | 72.8 |
| 2024-09-13 | 7.55 (+0.15) | 6.57 (-0.02) | 0.67 (0.0) | 354 | 28.57 | -156 | 12.59 | -5 | 0.4 | 1239 | 72.8 | 72.6 | 73.8 | 72.6 |
| 2024-09-12 | 7.4 (-0.01) | 6.59 (-0.01) | 0.67 (+0.01) | -120 | 8.84 | -172 | 12.67 | 40 | 2.95 | 1358 | 72.5 | 73.9 | 74.0 | 72.5 |
| 2024-09-11 | 7.41 (-0.01) | 6.6 (-0.03) | 0.66 (0.0) | -108 | 8.1 | -233 | 17.47 | -1 | 0.07 | 1334 | 72.9 | 74.1 | 74.1 | 72.9 |
| 2024-09-10 | 7.42 (0.0) | 6.63 (-0.03) | 0.66 (0.0) | 388 | 37.89 | -159 | 15.53 | -16 | 1.56 | 1024 | 74.1 | 74.7 | 75.3 | 73.8 |
| 2024-09-09 | 7.42 (+0.04) | 6.66 (+0.03) | 0.66 (-0.01) | 313 | 21.11 | 164 | 11.06 | -41 | 2.76 | 1483 | 75.0 | 72.3 | 75.0 | 72.2 |
| 2024-09-06 | 7.38 (+0.02) | 6.63 (-0.04) | 0.67 (-0.01) | 191 | 15.12 | -214 | 16.94 | -42 | 3.33 | 1263 | 73.7 | 75.7 | 75.7 | 73.4 |
| 2024-09-05 | 7.36 (+0.02) | 6.67 (-0.01) | 0.68 (0.0) | 165 | 9.95 | -197 | 11.88 | -15 | 0.9 | 1658 | 74.0 | 75.4 | 76.1 | 74.0 |
| 2024-09-04 | 7.34 (0.0) | 6.68 (+0.02) | 0.68 (-0.01) | 226 | 10.72 | 236 | 11.19 | -69 | 3.27 | 2109 | 74.8 | 73.9 | 75.7 | 73.1 |
| 2024-09-03 | 7.34 (0.0) | 6.66 (-0.02) | 0.69 (0.0) | 101 | 8.34 | -106 | 8.75 | -3 | 0.25 | 1211 | 76.0 | 77.2 | 77.2 | 75.9 |
| 2024-09-02 | 7.34 (+0.15) | 6.68 (+0.02) | 0.69 (+0.01) | 1142 | 57.39 | 131 | 6.58 | 14 | 0.7 | 1990 | 76.8 | 76.2 | 77.2 | 75.8 |
| 2024-08-30 | 7.19 (+0.04) | 6.66 (+0.01) | 0.68 (0.0) | 481 | 49.03 | 77 | 7.85 | 11 | 1.12 | 981 | 76.2 | 75.8 | 76.2 | 75.4 |
| 2024-08-29 | 7.15 (-0.05) | 6.65 (+0.01) | 0.68 (0.0) | 104 | 16.91 | 0 | 0.0 | -1 | 0.16 | 615 | 75.6 | 75.1 | 75.8 | 75.0 |
| 2024-08-28 | 7.2 (-0.06) | 6.64 (0.0) | 0.68 (0.0) | 398 | 46.23 | 68 | 7.9 | 22 | 2.56 | 861 | 75.8 | 75.3 | 75.8 | 74.8 |
| 2024-08-27 | 7.26 (-0.04) | 6.64 (+0.02) | 0.68 (0.0) | -283 | 27.64 | 89 | 8.69 | -34 | 3.32 | 1024 | 75.3 | 75.2 | 75.3 | 74.5 |
| 2024-08-26 | 7.3 (+0.28) | 6.62 (-0.01) | 0.68 (-0.01) | 2288 | 63.56 | 1 | 0.03 | -10 | 0.28 | 3600 | 75.5 | 74.0 | 76.5 | 73.9 |
| 2024-08-23 | 7.02 (+0.04) | 6.63 (+0.01) | 0.69 (+0.01) | 293 | 36.04 | 41 | 5.04 | 17 | 2.09 | 813 | 73.7 | 72.7 | 73.7 | 72.4 |
| 2024-08-22 | 6.98 (+0.01) | 6.62 (0.0) | 0.68 (-0.01) | 149 | 21.16 | 12 | 1.7 | -17 | 2.41 | 704 | 73.1 | 73.3 | 73.5 | 72.9 |
| 2024-08-21 | 6.97 (+0.12) | 6.62 (+0.01) | 0.69 (+0.01) | 106 | 10.1 | 44 | 4.19 | 18 | 1.71 | 1050 | 73.4 | 73.4 | 73.7 | 72.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 6.85 (+0.08) | 6.61 (0.0) | 0.68 (0.0) | 896 | 56.85 | 45 | 2.86 | 30 | 1.9 | 1576 | 73.4 | 72.7 | 73.9 | 72.7 |
| 2024-08-19 | 6.77 (-0.04) | 6.61 (+0.01) | 0.68 (0.0) | -262 | 15.62 | 33 | 1.97 | -16 | 0.95 | 1677 | 72.7 | 73.2 | 73.3 | 72.5 |
| 2024-08-16 | 6.81 (+0.14) | 6.6 (+0.02) | 0.68 (0.0) | 221 | 10.86 | 185 | 9.09 | -12 | 0.59 | 2035 | 73.5 | 73.5 | 74.0 | 73.0 |
| 2024-08-15 | 6.67 (+0.05) | 6.58 (-0.01) | 0.68 (-0.01) | 307 | 20.39 | -89 | 5.91 | -48 | 3.19 | 1506 | 73.0 | 74.1 | 74.5 | 73.0 |
| 2024-08-14 | 6.62 (+0.03) | 6.59 (+0.01) | 0.69 (0.0) | 139 | 4.89 | 135 | 4.75 | -29 | 1.02 | 2845 | 74.1 | 73.8 | 74.1 | 72.9 |
| 2024-08-13 | 6.59 (+0.02) | 6.58 (+0.02) | 0.69 (-0.01) | -60 | 2.93 | 148 | 7.23 | -41 | 2.0 | 2046 | 73.8 | 73.5 | 74.2 | 72.7 |
| 2024-08-12 | 6.57 (0.0) | 6.56 (+0.01) | 0.7 (0.0) | 427 | 30.5 | 114 | 8.14 | -36 | 2.57 | 1400 | 74.4 | 73.9 | 74.5 | 72.7 |
| 2024-08-09 | 6.57 (+0.02) | 6.55 (+0.01) | 0.7 (0.0) | 300 | 22.01 | 54 | 3.96 | -9 | 0.66 | 1363 | 73.2 | 73.5 | 74.1 | 73.0 |
| 2024-08-08 | 6.55 (-0.01) | 6.54 (+0.01) | 0.7 (-0.02) | -179 | 13.91 | 71 | 5.52 | -93 | 7.23 | 1287 | 72.7 | 72.6 | 73.7 | 72.4 |
| 2024-08-07 | 6.56 (+0.07) | 6.53 (+0.02) | 0.72 (+0.02) | 613 | 22.2 | 81 | 2.93 | 104 | 3.77 | 2761 | 73.9 | 71.9 | 74.3 | 71.8 |
| 2024-08-06 | 6.49 (+0.1) | 6.51 (0.0) | 0.7 (-0.02) | 705 | 19.37 | 95 | 2.61 | -162 | 4.45 | 3639 | 72.0 | 71.8 | 73.6 | 69.5 |
| 2024-08-05 | 6.39 (-0.2) | 6.51 (+0.03) | 0.72 (-0.02) | -2624 | 35.06 | 126 | 1.68 | -127 | 1.7 | 7485 | 70.2 | 74.0 | 74.0 | 69.7 |
| 2024-08-02 | 6.59 (+0.13) | 6.48 (0.0) | 0.74 (-0.01) | 1010 | 34.62 | 78 | 2.67 | -61 | 2.09 | 2917 | 76.0 | 76.0 | 77.3 | 75.6 |
| 2024-08-01 | 6.46 (+0.04) | 6.48 (+0.01) | 0.75 (+0.01) | 365 | 25.61 | 60 | 4.21 | 17 | 1.19 | 1425 | 76.8 | 77.1 | 77.1 | 76.4 |
| 2024-07-31 | 6.42 (+0.12) | 6.47 (+0.01) | 0.74 (0.0) | 294 | 23.26 | 92 | 7.28 | -12 | 0.95 | 1264 | 76.5 | 75.9 | 76.9 | 75.8 |
| 2024-07-30 | 6.3 (-0.15) | 6.46 (+0.02) | 0.74 (-0.01) | -401 | 14.18 | 151 | 5.34 | -16 | 0.57 | 2827 | 76.0 | 75.2 | 76.0 | 74.0 |
| 2024-07-29 | 6.45 (-0.08) | 6.44 (-0.02) | 0.75 (-0.02) | -477 | 9.61 | -150 | 3.02 | -184 | 3.71 | 4962 | 75.4 | 77.5 | 79.2 | 75.4 |
| 2024-07-26 | 6.53 (-0.07) | 6.46 (0.0) | 0.77 (+0.09) | 451 | 7.19 | -6 | 0.1 | 711 | 11.34 | 6270 | 76.8 | 76.5 | 77.5 | 75.8 |
| 2024-07-23 | 6.6 (+0.19) | 6.46 (+0.03) | 0.68 (-0.05) | 1415 | 27.24 | 206 | 3.97 | -351 | 6.76 | 5194 | 78.2 | 77.3 | 79.6 | 77.3 |
| 2024-07-22 | 6.41 (-0.18) | 6.43 (-0.08) | 0.73 (-0.08) | -2141 | 32.22 | 1314 | 19.78 | -696 | 10.48 | 6644 | 77.0 | 78.7 | 78.9 | 76.5 |
| 2024-07-19 | 6.59 (-0.34) | 6.51 (+0.18) | 0.81 (-0.02) | -1850 | 33.72 | 1377 | 25.1 | -165 | 3.01 | 5487 | 78.7 | 80.6 | 80.6 | 78.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 6.93 (-0.24) | 6.33 (+0.15) | 0.83 (-0.02) | -1383 | 24.78 | 1269 | 22.73 | -119 | 2.13 | 5582 | 80.7 | 81.1 | 81.7 | 80.3 |
| 2024-07-17 | 7.17 (-0.3) | 6.18 (+0.2) | 0.85 (-0.03) | -1637 | 26.5 | 1562 | 25.28 | -228 | 3.69 | 6178 | 82.1 | 82.8 | 83.2 | 81.6 |
| 2024-07-16 | 7.47 (+0.28) | 5.98 (+0.15) | 0.88 (+0.06) | 2262 | 17.56 | 1188 | 9.22 | 437 | 3.39 | 12880 | 82.5 | 81.9 | 84.0 | 81.0 |
| 2024-07-15 | 7.19 (0.0) | 5.83 (+0.08) | 0.82 (0.0) | 948 | 26.76 | 695 | 19.62 | 4 | 0.11 | 3542 | 81.2 | 80.1 | 81.3 | 79.9 |
| 2024-07-12 | 7.19 (-0.1) | 5.75 (+0.04) | 0.82 (-0.01) | 451 | 17.26 | 260 | 9.95 | -45 | 1.72 | 2613 | 80.0 | 80.2 | 81.0 | 79.5 |
| 2024-07-11 | 7.29 (-0.15) | 5.71 (+0.11) | 0.83 (-0.02) | -319 | 8.12 | 866 | 22.05 | -181 | 4.61 | 3928 | 80.8 | 81.5 | 81.6 | 80.3 |
| 2024-07-10 | 7.44 (+0.44) | 5.6 (+0.18) | 0.85 (+0.02) | 3177 | 37.52 | 1424 | 16.82 | 124 | 1.46 | 8467 | 81.7 | 79.2 | 81.7 | 79.2 |
| 2024-07-09 | 7.0 (-0.03) | 5.42 (+0.05) | 0.83 (0.0) | -210 | 7.77 | 428 | 15.84 | -2 | 0.07 | 2702 | 78.9 | 80.6 | 80.6 | 78.7 |
| 2024-07-08 | 7.03 (0.0) | 5.37 (+0.11) | 0.83 (+0.01) | 427 | 10.29 | 858 | 20.68 | 93 | 2.24 | 4149 | 80.1 | 79.6 | 80.5 | 78.8 |
| 2024-07-05 | 7.03 (-0.01) | 5.26 (+0.14) | 0.82 (0.0) | 993 | 17.14 | 1153 | 19.9 | 2 | 0.03 | 5795 | 79.5 | 77.9 | 79.5 | 77.0 |
| 2024-07-04 | 7.04 (+0.04) | 5.12 (-0.35) | 0.82 (+0.02) | 352 | 5.29 | -2790 | 41.9 | 151 | 2.27 | 6659 | 77.9 | 79.1 | 80.0 | 77.8 |
| 2024-07-03 | 7.0 (+0.43) | 5.47 (-0.49) | 0.8 (-0.01) | 3573 | 54.01 | -3895 | 58.88 | -24 | 0.36 | 6615 | 79.3 | 79.3 | 79.8 | 78.5 |
| 2024-07-02 | 6.57 (-0.06) | 5.96 (+0.06) | 0.81 (-0.02) | -332 | 12.91 | 464 | 18.05 | -161 | 6.26 | 2571 | 79.1 | 78.9 | 79.3 | 77.7 |
| 2024-07-01 | 6.63 (-0.04) | 5.9 (-0.01) | 0.83 (+0.01) | 315 | 14.58 | -102 | 4.72 | 46 | 2.13 | 2160 | 78.8 | 79.0 | 79.5 | 78.6 |
| 2024-06-28 | 6.67 (+0.06) | 5.91 (+0.01) | 0.82 (+0.01) | 184 | 7.1 | 20 | 0.77 | 112 | 4.32 | 2590 | 78.9 | 78.7 | 79.5 | 78.6 |
| 2024-06-27 | 6.61 (-0.06) | 5.9 (+0.02) | 0.81 (-0.02) | -616 | 20.97 | 246 | 8.38 | -152 | 5.18 | 2937 | 78.5 | 80.0 | 80.0 | 78.5 |
| 2024-06-26 | 6.67 (+0.08) | 5.88 (+0.05) | 0.83 (-0.01) | 263 | 5.81 | 319 | 7.04 | -106 | 2.34 | 4529 | 79.5 | 80.8 | 80.8 | 79.5 |
| 2024-06-25 | 6.59 (-0.07) | 5.83 (+0.07) | 0.84 (0.0) | -268 | 6.51 | 570 | 13.85 | 26 | 0.63 | 4116 | 80.9 | 82.0 | 82.0 | 80.3 |
| 2024-06-24 | 6.66 (-0.16) | 5.76 (+0.27) | 0.84 (-0.04) | -1386 | 19.75 | 2191 | 31.22 | -361 | 5.14 | 7019 | 81.9 | 82.0 | 82.4 | 81.0 |
| 2024-06-21 | 6.82 (+0.08) | 5.49 (+0.38) | 0.88 (+0.05) | 1353 | 14.39 | 3022 | 32.14 | 414 | 4.4 | 9402 | 82.0 | 80.3 | 82.0 | 79.7 |
| 2024-06-20 | 6.74 (-0.15) | 5.11 (+0.19) | 0.83 (-0.02) | -1222 | 19.11 | 1545 | 24.16 | -157 | 2.45 | 6396 | 80.4 | 81.0 | 81.1 | 79.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 6.89 (-0.21) | 4.92 (+0.47) | 0.85 (-0.05) | -1233 | 10.59 | 3739 | 32.11 | -394 | 3.38 | 11644 | 80.4 | 81.0 | 81.7 | 79.6 |
| 2024-06-18 | 7.1 (+0.22) | 4.45 (+0.16) | 0.9 (+0.08) | 1882 | 14.36 | 1301 | 9.93 | 652 | 4.98 | 13103 | 80.3 | 79.0 | 80.7 | 78.1 |
| 2024-06-17 | 6.88 (+0.09) | 4.29 (+0.2) | 0.82 (+0.02) | 642 | 13.74 | 1621 | 34.7 | 122 | 2.61 | 4671 | 78.5 | 76.7 | 78.5 | 76.5 |
| 2024-06-14 | 6.79 (+0.02) | 4.09 (+0.02) | 0.8 (0.0) | 115 | 4.34 | 100 | 3.78 | 37 | 1.4 | 2648 | 76.6 | 77.0 | 77.2 | 76.2 |
| 2024-06-13 | 6.77 (0.0) | 4.07 (0.0) | 0.8 (0.0) | -292 | 7.72 | 7 | 0.18 | -3 | 0.08 | 3784 | 76.9 | 77.8 | 78.0 | 76.7 |
| 2024-06-12 | 6.77 (-0.07) | 4.07 (+0.05) | 0.8 (+0.01) | -777 | 13.52 | 426 | 7.42 | 67 | 1.17 | 5745 | 77.7 | 78.3 | 79.1 | 77.4 |
| 2024-06-11 | 6.84 (+0.05) | 4.02 (+0.04) | 0.79 (+0.02) | 168 | 5.51 | 345 | 11.31 | 148 | 4.85 | 3051 | 76.8 | 76.9 | 77.4 | 76.6 |
| 2024-06-07 | 6.79 (+0.11) | 3.98 (0.0) | 0.77 (0.0) | 864 | 47.5 | 0 | 0.0 | 5 | 0.27 | 1819 | 76.7 | 76.0 | 77.2 | 75.8 |
| 2024-06-06 | 6.68 (-0.04) | 3.98 (+0.01) | 0.77 (-0.01) | -455 | 15.33 | 40 | 1.35 | -69 | 2.32 | 2969 | 76.2 | 76.6 | 76.7 | 75.6 |
| 2024-06-05 | 6.72 (-0.05) | 3.97 (-0.01) | 0.78 (0.0) | -548 | 22.5 | -99 | 4.06 | -5 | 0.21 | 2436 | 76.5 | 77.3 | 77.3 | 76.2 |
| 2024-06-04 | 6.77 (+0.05) | 3.98 (-0.01) | 0.78 (0.0) | 270 | 9.15 | -61 | 2.07 | -25 | 0.85 | 2952 | 77.0 | 76.7 | 77.2 | 76.1 |
| 2024-06-03 | 6.72 (+0.01) | 3.99 (+0.01) | 0.78 (0.0) | 224 | 8.33 | 93 | 3.46 | -13 | 0.48 | 2690 | 76.7 | 75.9 | 76.7 | 75.7 |
| 2024-05-31 | 6.71 (-0.03) | 3.98 (0.0) | 0.78 (-0.01) | -654 | 23.91 | 26 | 0.95 | -31 | 1.13 | 2735 | 75.7 | 76.6 | 77.0 | 75.7 |
| 2024-05-30 | 6.74 (+0.02) | 3.98 (0.0) | 0.79 (0.0) | -119 | 4.66 | 0 | 0.0 | -25 | 0.98 | 2554 | 75.9 | 76.2 | 77.2 | 75.7 |
| 2024-05-29 | 6.72 (-0.03) | 3.98 (-0.04) | 0.79 (-0.01) | -413 | 8.25 | -350 | 6.99 | -43 | 0.86 | 5005 | 76.5 | 77.6 | 78.0 | 76.4 |
| 2024-05-28 | 6.75 (-0.08) | 4.02 (-0.04) | 0.8 (0.0) | -906 | 18.31 | -303 | 6.12 | -55 | 1.11 | 4948 | 77.6 | 78.3 | 78.7 | 77.5 |
| 2024-05-27 | 6.83 (-0.13) | 4.06 (+0.32) | 0.8 (-0.01) | -1601 | 22.79 | 2558 | 36.41 | -69 | 0.98 | 7025 | 78.7 | 78.6 | 78.8 | 77.2 |
| 2024-05-24 | 6.96 (-0.31) | 3.74 (+0.63) | 0.81 (-0.01) | -1942 | 19.01 | 5011 | 49.05 | -39 | 0.38 | 10217 | 78.2 | 75.3 | 78.2 | 75.2 |
| 2024-05-23 | 7.27 (-0.62) | 3.11 (+0.48) | 0.82 (-0.05) | -5622 | 38.55 | 3800 | 26.05 | -419 | 2.87 | 14585 | 76.1 | 77.5 | 77.6 | 75.5 |
| 2024-05-22 | 7.89 (-0.39) | 2.63 (+0.27) | 0.87 (-0.1) | -4959 | 41.31 | 2198 | 18.31 | -841 | 7.01 | 12005 | 77.7 | 79.2 | 79.7 | 77.7 |
| 2024-05-21 | 8.28 (-0.46) | 2.36 (+0.32) | 0.97 (-0.04) | -4455 | 40.4 | 2510 | 22.76 | -275 | 2.49 | 11027 | 79.1 | 80.3 | 80.8 | 78.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 8.74 (-0.88) | 2.04 (+0.49) | 1.01 (-0.02) | -8549 | 49.04 | 3971 | 22.78 | -126 | 0.72 | 17434 | 79.8 | 82.3 | 82.4 | 79.0 |
| 2024-05-17 | 9.62 (-0.24) | 1.55 (+0.43) | 1.03 (+0.15) | -1844 | 14.45 | 3412 | 26.75 | 1174 | 9.2 | 12757 | 80.7 | 78.4 | 81.1 | 78.1 |
| 2024-05-16 | 9.86 (-0.09) | 1.12 (0.0) | 0.88 (+0.06) | -771 | 13.79 | -30 | 0.54 | 488 | 8.73 | 5591 | 78.4 | 78.8 | 79.3 | 78.1 |
| 2024-05-15 | 9.95 (-0.14) | 1.12 (+0.01) | 0.82 (+0.01) | -1523 | 14.8 | 101 | 0.98 | 58 | 0.56 | 10293 | 78.1 | 78.8 | 80.6 | 78.1 |
| 2024-05-14 | 10.09 (-0.24) | 1.11 (0.0) | 0.81 (+0.01) | -2407 | 39.21 | -17 | 0.28 | 46 | 0.75 | 6139 | 77.8 | 78.0 | 79.0 | 77.6 |
| 2024-05-13 | 10.33 (+0.11) | 1.11 (0.0) | 0.8 (-0.03) | 581 | 9.4 | 2 | 0.03 | -224 | 3.62 | 6182 | 77.5 | 78.6 | 78.6 | 77.0 |
| 2024-05-10 | 10.22 (+0.07) | 1.11 (0.0) | 0.83 (-0.01) | -346 | 4.61 | 0 | 0.0 | -99 | 1.32 | 7512 | 78.6 | 79.4 | 79.9 | 78.1 |
| 2024-05-09 | 10.15 (-0.31) | 1.11 (0.0) | 0.84 (-0.06) | -2379 | 25.45 | -1 | 0.01 | -419 | 4.48 | 9348 | 79.2 | 81.4 | 82.2 | 79.2 |
| 2024-05-08 | 10.46 (-0.29) | 1.11 (0.0) | 0.9 (-0.03) | -1690 | 24.96 | 0 | 0.0 | -244 | 3.6 | 6772 | 81.4 | 82.4 | 83.0 | 80.9 |
| 2024-05-07 | 10.75 (+0.34) | 1.11 (-0.04) | 0.93 (-0.17) | 2567 | 19.32 | -347 | 2.61 | -1376 | 10.36 | 13287 | 82.0 | 84.2 | 84.7 | 80.5 |
| 2024-05-06 | 10.41 (+0.16) | 1.15 (-0.06) | 1.1 (+0.01) | 697 | 7.49 | -403 | 4.33 | 65 | 0.7 | 9305 | 84.0 | 86.3 | 86.8 | 84.0 |
| 2024-05-03 | 10.25 (-0.22) | 1.21 (+0.01) | 1.09 (-0.08) | -1823 | 15.64 | 0 | 0.0 | -617 | 5.29 | 11653 | 85.5 | 87.6 | 88.2 | 85.1 |
| 2024-05-02 | 10.47 (+0.48) | 1.2 (+0.02) | 1.17 (+0.19) | 4669 | 20.65 | 183 | 0.81 | 1543 | 6.83 | 22607 | 87.6 | 84.4 | 89.6 | 83.9 |
| 2024-04-30 | 9.99 (-0.1) | 1.18 (0.0) | 0.98 (-0.06) | -1178 | 10.03 | -4 | 0.03 | -536 | 4.57 | 11740 | 84.4 | 86.2 | 86.2 | 84.0 |
| 2024-04-29 | 10.09 (+0.35) | 1.18 (0.0) | 1.04 (+0.05) | 3136 | 18.4 | 44 | 0.26 | 448 | 2.63 | 17039 | 85.3 | 84.8 | 86.7 | 84.1 |
| 2024-04-26 | 9.74 (-0.08) | 1.18 (+0.05) | 0.99 (+0.03) | -984 | 4.49 | 374 | 1.71 | 215 | 0.98 | 21899 | 83.6 | 85.0 | 87.3 | 83.4 |
| 2024-04-25 | 9.82 (+0.33) | 1.13 (+0.15) | 0.96 (0.0) | 2679 | 8.8 | 1197 | 3.93 | -31 | 0.1 | 30460 | 84.4 | 82.8 | 85.5 | 81.8 |
| 2024-04-24 | 9.49 (+0.07) | 0.98 (+0.3) | 0.96 (+0.1) | 109 | 0.18 | 2401 | 4.01 | 846 | 1.41 | 59841 | 81.4 | 83.0 | 86.3 | 81.3 |
| 2024-04-23 | 9.42 (+0.78) | 0.68 (+0.01) | 0.86 (+0.2) | 5936 | 14.73 | 44 | 0.11 | 1537 | 3.81 | 40311 | 81.5 | 76.5 | 81.5 | 76.4 |
| 2024-04-22 | 8.64 (+0.25) | 0.67 (0.0) | 0.66 (+0.01) | 2008 | 39.25 | 5 | 0.1 | 83 | 1.62 | 5116 | 75.2 | 74.3 | 76.7 | 74.3 |
| 2024-04-19 | 8.39 (-0.19) | 0.67 (0.0) | 0.65 (-0.02) | -549 | 11.28 | 5 | 0.1 | -154 | 3.16 | 4868 | 74.1 | 75.0 | 75.8 | 72.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 8.58 (+0.1) | 0.67 (+0.02) | 0.67 (-0.01) | 589 | 19.45 | 126 | 4.16 | -67 | 2.21 | 3028 | 75.8 | 75.6 | 76.0 | 74.9 |
| 2024-04-17 | 8.48 (+0.55) | 0.65 (0.0) | 0.68 (-0.01) | 4325 | 62.62 | -4 | 0.06 | -30 | 0.43 | 6907 | 75.5 | 73.0 | 76.8 | 73.0 |
| 2024-04-16 | 7.93 (-0.42) | 0.65 (0.0) | 0.69 (-0.02) | -4172 | 42.32 | 46 | 0.47 | -221 | 2.24 | 9859 | 72.7 | 76.0 | 76.0 | 72.6 |
| 2024-04-15 | 8.35 (+0.09) | 0.65 (0.0) | 0.71 (+0.02) | 882 | 14.05 | 0 | 0.0 | 170 | 2.71 | 6278 | 76.1 | 75.2 | 77.5 | 74.6 |
| 2024-04-12 | 8.26 (+0.07) | 0.65 (-0.02) | 0.69 (-0.01) | 896 | 19.04 | -151 | 3.21 | -34 | 0.72 | 4706 | 75.2 | 74.6 | 75.9 | 74.4 |
| 2024-04-11 | 8.19 (+0.01) | 0.67 (0.0) | 0.7 (0.0) | -125 | 3.99 | 0 | 0.0 | -64 | 2.04 | 3132 | 74.5 | 74.7 | 75.4 | 74.4 |
| 2024-04-10 | 8.18 (-0.11) | 0.67 (0.0) | 0.7 (-0.01) | -443 | 11.72 | -4 | 0.11 | -61 | 1.61 | 3779 | 74.8 | 75.8 | 76.0 | 74.8 |
| 2024-04-09 | 8.29 (+0.1) | 0.67 (-0.01) | 0.71 (-0.01) | 709 | 31.77 | -78 | 3.49 | -46 | 2.06 | 2232 | 75.8 | 76.0 | 76.2 | 75.3 |
| 2024-04-08 | 8.19 (+0.18) | 0.68 (0.0) | 0.72 (+0.01) | 1389 | 35.65 | 0 | 0.0 | 95 | 2.44 | 3896 | 75.8 | 75.0 | 76.4 | 74.7 |
| 2024-04-03 | 8.01 (-0.05) | 0.68 (0.0) | 0.71 (0.0) | -345 | 17.09 | -27 | 1.34 | -66 | 3.27 | 2019 | 74.6 | 74.7 | 75.0 | 74.1 |
| 2024-04-02 | 8.06 (-0.12) | 0.68 (0.0) | 0.71 (0.0) | -736 | 29.36 | -4 | 0.16 | 43 | 1.72 | 2507 | 74.7 | 75.3 | 75.5 | 74.6 |
| 2024-04-01 | 8.18 (+0.04) | 0.68 (-0.01) | 0.71 (0.0) | 530 | 27.5 | -84 | 4.36 | 9 | 0.47 | 1927 | 75.1 | 75.0 | 75.6 | 75.0 |
| 2024-03-29 | 8.14 (-0.32) | 0.69 (0.0) | 0.71 (-0.02) | -2678 | 49.59 | 0 | 0.0 | -162 | 3.0 | 5400 | 75.0 | 76.9 | 76.9 | 74.8 |
| 2024-03-28 | 8.46 (+0.22) | 0.69 (0.0) | 0.73 (+0.03) | 1759 | 40.79 | -4 | 0.09 | 184 | 4.27 | 4312 | 76.6 | 75.5 | 77.2 | 75.5 |
| 2024-03-27 | 8.24 (-0.04) | 0.69 (0.0) | 0.7 (-0.01) | -235 | 11.76 | 0 | 0.0 | -34 | 1.7 | 1998 | 75.4 | 75.6 | 75.8 | 74.8 |
| 2024-03-26 | 8.28 (-0.04) | 0.69 (0.0) | 0.71 (-0.01) | -196 | 3.84 | -4 | 0.08 | -69 | 1.35 | 5103 | 75.3 | 76.0 | 77.6 | 74.6 |
| 2024-03-25 | 8.32 (-0.05) | 0.69 (-0.01) | 0.72 (0.0) | -806 | 19.67 | -24 | 0.59 | -53 | 1.29 | 4097 | 75.7 | 77.0 | 77.6 | 75.6 |
| 2024-03-22 | 8.37 (+0.04) | 0.7 (-0.02) | 0.72 (0.0) | 368 | 8.17 | -156 | 3.46 | 71 | 1.58 | 4506 | 76.8 | 77.4 | 78.4 | 76.8 |
| 2024-03-21 | 8.33 (-0.34) | 0.72 (+0.01) | 0.72 (-0.06) | -2630 | 35.18 | 11 | 0.15 | -541 | 7.24 | 7476 | 77.0 | 78.1 | 78.6 | 77.0 |
| 2024-03-20 | 8.67 (+0.59) | 0.71 (0.0) | 0.78 (+0.09) | 5180 | 31.74 | -6 | 0.04 | 755 | 4.63 | 16321 | 78.0 | 75.8 | 79.3 | 75.3 |
| 2024-03-19 | 8.08 (-0.08) | 0.71 (0.0) | 0.69 (0.0) | -87 | 2.78 | -4 | 0.13 | -19 | 0.61 | 3132 | 75.8 | 75.8 | 76.2 | 74.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 8.16 (+0.31) | 0.71 (-0.03) | 0.69 (0.0) | 2332 | 45.05 | -239 | 4.62 | 47 | 0.91 | 5177 | 75.5 | 74.0 | 76.3 | 73.8 |
| 2024-03-15 | 7.85 (-0.29) | 0.74 (+0.04) | 0.69 (0.0) | -3089 | 33.23 | 387 | 4.16 | -76 | 0.82 | 9297 | 73.9 | 76.2 | 76.6 | 73.8 |
| 2024-03-14 | 8.14 (-0.08) | 0.7 (0.0) | 0.69 (0.0) | -766 | 13.06 | -4 | 0.07 | 58 | 0.99 | 5864 | 75.6 | 76.1 | 77.7 | 75.6 |
| 2024-03-13 | 8.22 (-0.04) | 0.7 (+0.03) | 0.69 (+0.01) | -297 | 7.77 | 252 | 6.59 | 48 | 1.26 | 3824 | 75.8 | 77.1 | 77.2 | 75.7 |
| 2024-03-12 | 8.26 (-0.05) | 0.67 (+0.06) | 0.68 (-0.01) | -311 | 7.06 | 434 | 9.86 | -34 | 0.77 | 4403 | 76.8 | 75.5 | 76.8 | 74.8 |
| 2024-03-11 | 8.31 (+0.07) | 0.61 (0.0) | 0.69 (+0.03) | 698 | 22.05 | 6 | 0.19 | 181 | 5.72 | 3166 | 75.8 | 75.0 | 76.4 | 74.8 |
| 2024-03-08 | 8.24 (-0.17) | 0.61 (+0.02) | 0.66 (-0.02) | -1494 | 21.01 | 131 | 1.84 | -163 | 2.29 | 7111 | 74.5 | 76.0 | 76.2 | 73.8 |
| 2024-03-07 | 8.41 (-0.15) | 0.59 (+0.02) | 0.68 (-0.04) | -1658 | 22.28 | 197 | 2.65 | -269 | 3.62 | 7441 | 76.0 | 77.3 | 77.4 | 75.7 |
| 2024-03-06 | 8.56 (+0.02) | 0.57 (+0.02) | 0.72 (+0.03) | -482 | 4.01 | 166 | 1.38 | 201 | 1.67 | 12019 | 77.2 | 77.0 | 79.3 | 76.6 |
| 2024-03-05 | 8.54 (-0.02) | 0.55 (0.0) | 0.69 (0.0) | -858 | 10.38 | -7 | 0.08 | -14 | 0.17 | 8262 | 77.0 | 77.5 | 79.0 | 76.6 |
| 2024-03-04 | 8.56 (-0.73) | 0.55 (+0.09) | 0.69 (-0.1) | -6741 | 39.04 | 742 | 4.3 | -745 | 4.32 | 17265 | 77.5 | 79.7 | 80.2 | 76.0 |
| 2024-03-01 | 9.29 (+0.58) | 0.46 (+0.04) | 0.79 (+0.18) | 4550 | 19.78 | 279 | 1.21 | 1439 | 6.26 | 23005 | 78.2 | 74.5 | 79.0 | 74.5 |
| 2024-02-29 | 8.71 (+0.05) | 0.42 (0.0) | 0.61 (0.0) | 466 | 19.65 | -15 | 0.63 | 3 | 0.13 | 2372 | 74.7 | 73.9 | 74.7 | 73.4 |
| 2024-02-27 | 8.66 (-0.15) | 0.42 (0.0) | 0.61 (-0.01) | -1229 | 36.19 | -11 | 0.32 | -107 | 3.15 | 3396 | 73.7 | 75.4 | 75.4 | 73.3 |
| 2024-02-26 | 8.81 (+0.24) | 0.42 (-0.01) | 0.62 (+0.03) | 1861 | 34.95 | -14 | 0.26 | 227 | 4.26 | 5325 | 75.1 | 73.3 | 75.6 | 73.3 |
| 2024-02-23 | 8.57 (-0.15) | 0.43 (0.0) | 0.59 (-0.01) | -1135 | 22.71 | -19 | 0.38 | -51 | 1.02 | 4997 | 73.5 | 75.0 | 75.2 | 73.5 |
| 2024-02-22 | 8.72 (+0.15) | 0.43 (0.0) | 0.6 (+0.01) | 1306 | 36.06 | -5 | 0.14 | 42 | 1.16 | 3622 | 74.9 | 74.8 | 75.0 | 74.1 |
| 2024-02-21 | 8.57 (-0.1) | 0.43 (0.0) | 0.59 (+0.02) | -21 | 0.75 | 0 | 0.0 | 210 | 7.53 | 2789 | 74.4 | 74.0 | 74.6 | 73.8 |
| 2024-02-20 | 8.67 (-0.01) | 0.43 (0.0) | 0.57 (0.0) | 156 | 5.63 | -7 | 0.25 | 7 | 0.25 | 2772 | 74.0 | 74.0 | 74.6 | 73.3 |
| 2024-02-19 | 8.68 (-0.12) | 0.43 (0.0) | 0.57 (+0.01) | -1131 | 24.31 | 7 | 0.15 | 58 | 1.25 | 4652 | 74.0 | 74.9 | 75.3 | 73.7 |
| 2024-02-16 | 8.8 (+0.55) | 0.43 (0.0) | 0.56 (+0.03) | 4614 | 44.37 | 0 | 0.0 | 257 | 2.47 | 10399 | 74.3 | 73.0 | 74.8 | 73.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 8.25 (-0.07) | 0.43 (0.0) | 0.53 (0.0) | -1063 | 51.55 | 1 | 0.05 | 2 | 0.1 | 2062 | 71.0 | 72.3 | 72.4 | 70.8 |
| 2024-02-05 | 8.32 (+0.06) | 0.43 (0.0) | 0.53 (0.0) | 1034 | 49.69 | 2 | 0.1 | 2 | 0.1 | 2081 | 72.0 | 71.9 | 72.2 | 71.3 |
| 2024-02-02 | 8.26 (+0.01) | 0.43 (0.0) | 0.53 (0.0) | 57 | 5.96 | 0 | 0.0 | -28 | 2.93 | 956 | 71.5 | 72.2 | 72.2 | 71.3 |
| 2024-02-01 | 8.25 (+0.12) | 0.43 (0.0) | 0.53 (0.0) | 1114 | 70.82 | 0 | 0.0 | -8 | 0.51 | 1573 | 71.8 | 70.7 | 71.8 | 70.7 |
| 2024-01-31 | 8.13 (-0.02) | 0.43 (0.0) | 0.53 (0.0) | -178 | 14.58 | 0 | 0.0 | -22 | 1.8 | 1221 | 70.6 | 71.2 | 71.5 | 70.5 |
| 2024-01-30 | 8.15 (-0.02) | 0.43 (0.0) | 0.53 (0.0) | 59 | 4.63 | 0 | 0.0 | -15 | 1.18 | 1275 | 71.3 | 72.1 | 72.1 | 71.3 |
| 2024-01-29 | 8.17 (+0.02) | 0.43 (0.0) | 0.53 (-0.01) | 313 | 32.4 | 0 | 0.0 | -17 | 1.76 | 966 | 72.0 | 71.6 | 72.1 | 71.6 |
| 2024-01-26 | 8.15 (+0.12) | 0.43 (0.0) | 0.54 (+0.01) | 1215 | 56.2 | 5 | 0.23 | 46 | 2.13 | 2162 | 71.8 | 71.6 | 72.4 | 71.6 |
| 2024-01-25 | 8.03 (+0.01) | 0.43 (0.0) | 0.53 (-0.01) | 162 | 14.56 | 0 | 0.0 | -65 | 5.84 | 1113 | 71.5 | 71.5 | 71.8 | 71.3 |
| 2024-01-24 | 8.02 (+0.11) | 0.43 (0.0) | 0.54 (0.0) | 923 | 50.24 | 0 | 0.0 | -30 | 1.63 | 1837 | 71.4 | 71.2 | 71.9 | 71.1 |
| 2024-01-23 | 7.91 (+0.04) | 0.43 (0.0) | 0.54 (0.0) | 599 | 41.8 | 0 | 0.0 | 11 | 0.77 | 1433 | 71.0 | 70.6 | 71.3 | 70.6 |
| 2024-01-22 | 7.87 (+0.05) | 0.43 (+0.02) | 0.54 (0.0) | 327 | 22.43 | 5 | 0.34 | 21 | 1.44 | 1458 | 70.5 | 70.0 | 70.6 | 69.7 |
| 2024-01-19 | 7.82 (-0.03) | 0.41 (0.0) | 0.54 (0.0) | -311 | 16.44 | 7 | 0.37 | -11 | 0.58 | 1892 | 69.7 | 69.6 | 70.2 | 69.5 |
| 2024-01-18 | 7.85 (+0.01) | 0.41 (+0.01) | 0.54 (0.0) | -563 | 27.29 | 83 | 4.02 | -24 | 1.16 | 2063 | 68.6 | 68.7 | 69.3 | 68.3 |
| 2024-01-17 | 7.84 (-0.13) | 0.4 (-0.01) | 0.54 (-0.02) | -1034 | 22.76 | -127 | 2.79 | -98 | 2.16 | 4544 | 68.7 | 70.0 | 70.3 | 68.6 |
| 2024-01-16 | 7.97 (-0.32) | 0.41 (0.0) | 0.56 (0.0) | -2769 | 69.52 | 28 | 0.7 | -29 | 0.73 | 3983 | 70.2 | 70.8 | 71.0 | 69.9 |
| 2024-01-15 | 8.29 (-0.02) | 0.41 (0.0) | 0.56 (0.0) | -162 | 6.39 | -1 | 0.04 | -4 | 0.16 | 2537 | 71.0 | 71.0 | 71.4 | 70.5 |
| 2024-01-12 | 8.31 (+0.02) | 0.41 (0.0) | 0.56 (-0.01) | 156 | 10.48 | 0 | 0.0 | -82 | 5.51 | 1489 | 70.9 | 70.9 | 71.5 | 70.7 |
| 2024-01-11 | 8.29 (+0.02) | 0.41 (0.0) | 0.57 (-0.01) | -133 | 6.56 | 4 | 0.2 | -69 | 3.4 | 2028 | 70.9 | 70.5 | 71.4 | 70.4 |
| 2024-01-10 | 8.27 (-0.08) | 0.41 (+0.01) | 0.58 (-0.01) | -806 | 31.86 | 40 | 1.58 | -108 | 4.27 | 2530 | 70.8 | 71.5 | 71.5 | 70.6 |
| 2024-01-09 | 8.35 (-0.05) | 0.4 (+0.01) | 0.59 (0.0) | -415 | 16.59 | 80 | 3.2 | -19 | 0.76 | 2501 | 71.6 | 72.2 | 72.7 | 71.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 8.4 (-0.19) | 0.39 (0.0) | 0.59 (-0.02) | -447 | 24.47 | -2 | 0.11 | -115 | 6.29 | 1827 | 71.8 | 72.7 | 72.8 | 71.7 |
| 2024-01-05 | 8.59 (-0.09) | 0.39 (0.0) | 0.61 (-0.01) | -693 | 18.58 | 0 | 0.0 | -79 | 2.12 | 3730 | 72.2 | 73.4 | 73.9 | 72.1 |
| 2024-01-04 | 8.68 (-0.26) | 0.39 (0.0) | 0.62 (+0.02) | -2461 | 16.44 | -3 | 0.02 | 188 | 1.26 | 14968 | 73.4 | 75.5 | 76.7 | 73.1 |
| 2024-01-03 | 8.94 (+0.22) | 0.39 (+0.14) | 0.6 (+0.05) | 1917 | 14.08 | 1130 | 8.3 | 400 | 2.94 | 13617 | 74.8 | 73.6 | 75.3 | 72.9 |
| 2024-01-02 | 8.72 (+0.26) | 0.25 (+0.15) | 0.55 (+0.01) | 2239 | 45.34 | 1241 | 25.13 | 4 | 0.08 | 4938 | 73.2 | 71.4 | 73.2 | 71.1 |
| 2023-12-29 | 8.46 (-0.03) | 0.1 (0.0) | 0.54 (-0.01) | 119 | 8.48 | 0 | 0.0 | -37 | 2.64 | 1403 | 71.4 | 71.6 | 71.8 | 71.0 |
| 2023-12-28 | 8.49 (+0.1) | 0.1 (0.0) | 0.55 (0.0) | 837 | 44.38 | 0 | 0.0 | -14 | 0.74 | 1886 | 71.6 | 70.8 | 71.6 | 70.7 |
| 2023-12-27 | 8.39 (+0.07) | 0.1 (0.0) | 0.55 (0.0) | 562 | 31.48 | 0 | 0.0 | -16 | 0.9 | 1785 | 70.7 | 70.6 | 71.0 | 70.3 |
| 2023-12-26 | 8.32 (-0.06) | 0.1 (0.0) | 0.55 (-0.01) | -163 | 8.22 | 0 | 0.0 | -15 | 0.76 | 1983 | 70.6 | 71.2 | 71.2 | 70.1 |
| 2023-12-25 | 8.38 (-0.04) | 0.1 (0.0) | 0.56 (0.0) | -257 | 18.16 | 0 | 0.0 | -9 | 0.64 | 1415 | 70.7 | 70.9 | 71.3 | 70.5 |
| 2023-12-22 | 8.42 (+0.02) | 0.1 (0.0) | 0.56 (0.0) | 120 | 9.86 | 0 | 0.0 | -9 | 0.74 | 1217 | 70.6 | 70.5 | 71.0 | 70.3 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 9.77 (+0.04) | 3.41 (-0.14) | 0.58 (-0.01) | -264 | 2.08 | -1157 | 9.1 | -62 | 0.49 | 12709 | 67.6 | 68.8 | 69.5 | 67.6 |
| 2024-12-13 | 9.73 (-0.22) | 3.55 (+0.11) | 0.59 (-0.01) | -2732 | 42.65 | 909 | 14.19 | -34 | 0.53 | 6405 | 68.8 | 70.1 | 70.1 | 68.2 |
| 2024-12-06 | 9.95 (-0.07) | 3.44 (+0.08) | 0.6 (+0.01) | -1343 | 18.7 | 663 | 9.23 | 49 | 0.68 | 7182 | 69.7 | 71.0 | 71.7 | 69.6 |
| 2024-11-29 | 10.02 (-0.24) | 3.36 (-0.02) | 0.59 (-0.01) | -540 | 7.99 | -205 | 3.03 | -53 | 0.78 | 6757 | 70.9 | 72.4 | 72.6 | 69.6 |
| 2024-11-22 | 10.26 (+2.8) | 3.38 (-2.45) | 0.6 (-0.03) | 24595 | 64.43 | -19555 | 51.23 | -286 | 0.75 | 38173 | 72.4 | 69.3 | 73.2 | 68.7 |
| 2024-11-15 | 7.46 (+0.3) | 5.83 (-0.33) | 0.63 (-0.03) | 295 | 2.04 | -2618 | 18.09 | -198 | 1.37 | 14469 | 68.6 | 70.7 | 71.2 | 67.6 |
| 2024-11-08 | 7.16 (-0.05) | 6.16 (-0.11) | 0.66 (+0.02) | -374 | 4.19 | -865 | 9.69 | 108 | 1.21 | 8928 | 70.4 | 70.2 | 71.1 | 69.7 |
| 2024-11-01 | 7.21 (-0.1) | 6.27 (-0.17) | 0.64 (-0.01) | -1024 | 12.94 | -1310 | 16.56 | -70 | 0.88 | 7913 | 70.0 | 69.4 | 70.4 | 68.7 |
| 2024-10-25 | 7.31 (-0.14) | 6.44 (-0.04) | 0.65 (-0.03) | -1152 | 11.88 | -986 | 10.17 | -205 | 2.11 | 9696 | 69.5 | 70.2 | 71.0 | 69.1 |
| 2024-10-18 | 7.45 (-0.09) | 6.48 (-0.19) | 0.68 (+0.02) | -1360 | 11.27 | -1505 | 12.47 | 131 | 1.09 | 12066 | 70.2 | 71.4 | 72.8 | 70.0 |
| 2024-10-11 | 7.54 (-0.15) | 6.67 (-0.02) | 0.66 (-0.01) | -1821 | 24.0 | -161 | 2.12 | -104 | 1.37 | 7587 | 71.5 | 72.8 | 74.3 | 70.9 |
| 2024-10-04 | 7.69 (-0.11) | 6.69 (-0.02) | 0.67 (-0.01) | -887 | 22.01 | -218 | 5.41 | -67 | 1.66 | 4030 | 72.4 | 74.4 | 74.4 | 72.4 |
| 2024-09-27 | 7.8 (+0.08) | 6.71 (-0.08) | 0.68 (+0.01) | 371 | 7.04 | -601 | 11.41 | 114 | 2.16 | 5268 | 74.4 | 76.4 | 76.4 | 74.4 |
| 2024-09-20 | 7.72 (+0.17) | 6.79 (+0.22) | 0.67 (0.0) | 1086 | 14.07 | 1760 | 22.8 | 9 | 0.12 | 7718 | 75.8 | 72.8 | 76.8 | 72.8 |
| 2024-09-13 | 7.55 (+0.17) | 6.57 (-0.06) | 0.67 (0.0) | 827 | 12.84 | -556 | 8.63 | -23 | 0.36 | 6440 | 72.8 | 72.3 | 75.3 | 72.2 |
| 2024-09-06 | 7.38 (+0.19) | 6.63 (-0.03) | 0.67 (-0.01) | 1825 | 22.17 | -150 | 1.82 | -115 | 1.4 | 8233 | 73.7 | 76.2 | 77.2 | 73.1 |
| 2024-08-30 | 7.19 (+0.17) | 6.66 (+0.03) | 0.68 (-0.01) | 2988 | 42.19 | 235 | 3.32 | -12 | 0.17 | 7083 | 76.2 | 74.0 | 76.5 | 73.9 |
| 2024-08-23 | 7.02 (+0.21) | 6.63 (+0.03) | 0.69 (+0.01) | 1182 | 20.3 | 175 | 3.01 | 32 | 0.55 | 5822 | 73.7 | 73.2 | 73.9 | 72.4 |
| 2024-08-16 | 6.81 (+0.24) | 6.6 (+0.05) | 0.68 (-0.02) | 1034 | 10.51 | 493 | 5.01 | -166 | 1.69 | 9834 | 73.5 | 73.9 | 74.5 | 72.7 |
| 2024-08-09 | 6.57 (-0.02) | 6.55 (+0.07) | 0.7 (-0.04) | -1185 | 7.17 | 427 | 2.58 | -287 | 1.74 | 16537 | 73.2 | 74.0 | 74.3 | 69.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 6.59 (+0.06) | 6.48 (+0.02) | 0.74 (-0.03) | 791 | 5.9 | 231 | 1.72 | -256 | 1.91 | 13397 | 76.0 | 77.5 | 79.2 | 74.0 |
| 2024-07-26 | 6.53 (-0.06) | 6.46 (-0.05) | 0.77 (-0.04) | -275 | 1.52 | 1514 | 8.36 | -336 | 1.86 | 18109 | 76.8 | 78.7 | 79.6 | 75.8 |
| 2024-07-19 | 6.59 (-0.6) | 6.51 (+0.76) | 0.81 (-0.01) | -1660 | 4.93 | 6091 | 18.09 | -71 | 0.21 | 33671 | 78.7 | 80.1 | 84.0 | 78.4 |
| 2024-07-12 | 7.19 (+0.16) | 5.75 (+0.49) | 0.82 (0.0) | 3526 | 16.13 | 3836 | 17.55 | -11 | 0.05 | 21861 | 80.0 | 79.6 | 81.7 | 78.7 |
| 2024-07-05 | 7.03 (+0.36) | 5.26 (-0.65) | 0.82 (0.0) | 4901 | 20.59 | -5170 | 21.72 | 14 | 0.06 | 23801 | 79.5 | 79.0 | 80.0 | 77.0 |
| 2024-06-28 | 6.67 (-0.15) | 5.91 (+0.42) | 0.82 (-0.06) | -1823 | 8.6 | 3346 | 15.79 | -481 | 2.27 | 21192 | 78.9 | 82.0 | 82.4 | 78.5 |
| 2024-06-21 | 6.82 (+0.03) | 5.49 (+1.4) | 0.88 (+0.08) | 1422 | 3.14 | 11228 | 24.83 | 637 | 1.41 | 45218 | 82.0 | 76.7 | 82.0 | 76.5 |
| 2024-06-14 | 6.79 (0.0) | 4.09 (+0.11) | 0.8 (+0.03) | -786 | 5.16 | 878 | 5.76 | 249 | 1.63 | 15230 | 76.6 | 76.9 | 79.1 | 76.2 |
| 2024-06-07 | 6.79 (+0.08) | 3.98 (0.0) | 0.77 (-0.01) | 355 | 2.76 | -27 | 0.21 | -107 | 0.83 | 12866 | 76.7 | 75.9 | 77.3 | 75.6 |
| 2024-05-31 | 6.71 (-0.25) | 3.98 (+0.24) | 0.78 (-0.03) | -3693 | 16.58 | 1931 | 8.67 | -223 | 1.0 | 22269 | 75.7 | 78.6 | 78.8 | 75.7 |
| 2024-05-24 | 6.96 (-2.66) | 3.74 (+2.19) | 0.81 (-0.22) | -25527 | 39.11 | 17490 | 26.8 | -1700 | 2.6 | 65269 | 78.2 | 82.3 | 82.4 | 75.2 |
| 2024-05-17 | 9.62 (-0.6) | 1.55 (+0.44) | 1.03 (+0.2) | -5964 | 14.56 | 3468 | 8.47 | 1542 | 3.76 | 40964 | 80.7 | 78.6 | 81.1 | 77.0 |
| 2024-05-10 | 10.22 (-0.03) | 1.11 (-0.1) | 0.83 (-0.26) | -1151 | 2.49 | -751 | 1.62 | -2073 | 4.48 | 46226 | 78.6 | 86.3 | 86.8 | 78.1 |
| 2024-05-03 | 10.25 (+0.51) | 1.21 (+0.03) | 1.09 (+0.1) | 4804 | 7.62 | 223 | 0.35 | 838 | 1.33 | 63041 | 85.5 | 84.8 | 89.6 | 83.9 |
| 2024-04-26 | 9.74 (+1.35) | 1.18 (+0.51) | 0.99 (+0.34) | 9748 | 6.18 | 4021 | 2.55 | 2650 | 1.68 | 157629 | 83.6 | 74.3 | 87.3 | 74.3 |
| 2024-04-19 | 8.39 (+0.13) | 0.67 (+0.02) | 0.65 (-0.04) | 1075 | 3.47 | 173 | 0.56 | -302 | 0.98 | 30943 | 74.1 | 75.2 | 77.5 | 72.6 |
| 2024-04-12 | 8.26 (+0.25) | 0.65 (-0.03) | 0.69 (-0.02) | 2426 | 13.67 | -233 | 1.31 | -110 | 0.62 | 17748 | 75.2 | 75.0 | 76.4 | 74.4 |
| 2024-04-03 | 8.01 (-0.13) | 0.68 (-0.01) | 0.71 (0.0) | -551 | 8.54 | -115 | 1.78 | -14 | 0.22 | 6454 | 74.6 | 75.0 | 75.6 | 74.1 |
| 2024-03-29 | 8.14 (-0.23) | 0.69 (-0.01) | 0.71 (-0.01) | -2156 | 10.31 | -32 | 0.15 | -134 | 0.64 | 20913 | 75.0 | 77.0 | 77.6 | 74.6 |
| 2024-03-22 | 8.37 (+0.52) | 0.7 (-0.04) | 0.72 (+0.03) | 5163 | 14.1 | -394 | 1.08 | 313 | 0.85 | 36613 | 76.8 | 74.0 | 79.3 | 73.8 |
| 2024-03-15 | 7.85 (-0.39) | 0.74 (+0.13) | 0.69 (+0.03) | -3765 | 14.18 | 1075 | 4.05 | 177 | 0.67 | 26556 | 73.9 | 75.0 | 77.7 | 73.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 8.24 (-1.05) | 0.61 (+0.15) | 0.66 (-0.13) | -11233 | 21.56 | 1229 | 2.36 | -990 | 1.9 | 52100 | 74.5 | 79.7 | 80.2 | 73.8 |
| 2024-03-01 | 9.29 (+0.72) | 0.46 (+0.03) | 0.79 (+0.2) | 5648 | 16.56 | 239 | 0.7 | 1562 | 4.58 | 34099 | 78.2 | 73.3 | 79.0 | 73.3 |
| 2024-02-23 | 8.57 (-0.23) | 0.43 (0.0) | 0.59 (+0.03) | -825 | 4.38 | -24 | 0.13 | 266 | 1.41 | 18833 | 73.5 | 74.9 | 75.3 | 73.3 |
| 2024-02-16 | 8.8 (+0.48) | 0.43 (0.0) | 0.56 (+0.03) | 3551 | 28.5 | 1 | 0.01 | 259 | 2.08 | 12461 | 74.3 | 72.3 | 74.8 | 70.8 |
| 2024-02-05 | 8.32 (+0.06) | 0.43 (0.0) | 0.53 (0.0) | 1034 | 49.69 | 2 | 0.1 | 2 | 0.1 | 2081 | 72.0 | 71.9 | 72.2 | 71.3 |
| 2024-02-02 | 8.26 (+0.11) | 0.43 (0.0) | 0.53 (-0.01) | 1365 | 22.78 | 0 | 0.0 | -90 | 1.5 | 5993 | 71.5 | 71.6 | 72.2 | 70.5 |
| 2024-01-26 | 8.15 (+0.33) | 0.43 (+0.02) | 0.54 (0.0) | 3226 | 40.3 | 10 | 0.12 | -17 | 0.21 | 8005 | 71.8 | 70.0 | 72.4 | 69.7 |
| 2024-01-19 | 7.82 (-0.49) | 0.41 (0.0) | 0.54 (-0.02) | -4839 | 32.21 | -10 | 0.07 | -166 | 1.11 | 15021 | 69.7 | 71.0 | 71.4 | 68.3 |
| 2024-01-12 | 8.31 (-0.28) | 0.41 (+0.02) | 0.56 (-0.05) | -1645 | 15.85 | 122 | 1.18 | -393 | 3.79 | 10376 | 70.9 | 72.7 | 72.8 | 70.4 |
| 2024-01-05 | 8.59 (+0.13) | 0.39 (+0.29) | 0.61 (+0.07) | 1002 | 2.69 | 2368 | 6.36 | 513 | 1.38 | 37254 | 72.2 | 71.4 | 76.7 | 71.1 |
| 2023-12-29 | 8.46 (+0.04) | 0.1 (0.0) | 0.54 (-0.02) | 1098 | 12.96 | 0 | 0.0 | -91 | 1.07 | 8474 | 71.4 | 70.9 | 71.8 | 70.1 |
| 2023-12-22 | 8.42 (-0.29) | 0.1 (-0.03) | 0.56 (-0.01) | -2912 | 23.93 | -227 | 1.87 | -111 | 0.91 | 12170 | 70.6 | 72.1 | 72.2 | 69.8 |
| 2023-12-15 | 8.71 (+0.04) | 0.13 (0.0) | 0.57 (-0.01) | -116 | 0.78 | -9 | 0.06 | -37 | 0.25 | 14844 | 72.1 | 73.5 | 74.6 | 72.1 |
| 2023-12-08 | 8.67 (-0.01) | 0.13 (0.0) | 0.58 (-0.03) | 168 | 1.26 | -5 | 0.04 | -248 | 1.87 | 13297 | 73.2 | 74.0 | 74.4 | 72.4 |
| 2023-12-01 | 8.68 (0.0) | 0.13 (0.0) | 0.61 (-0.02) | 228 | 1.65 | -13 | 0.09 | -221 | 1.6 | 13818 | 73.8 | 75.0 | 75.0 | 72.7 |
| 2023-11-24 | 8.68 (-0.16) | 0.13 (0.0) | 0.63 (-0.03) | -619 | 3.03 | -5 | 0.02 | -189 | 0.92 | 20454 | 74.7 | 73.5 | 75.5 | 72.3 |
| 2023-11-17 | 8.84 (+0.31) | 0.13 (-0.01) | 0.66 (0.0) | 3130 | 14.7 | -98 | 0.46 | -38 | 0.18 | 21290 | 73.3 | 73.5 | 73.7 | 71.5 |
| 2023-11-10 | 8.53 (+0.25) | 0.14 (0.0) | 0.66 (+0.04) | 2677 | 12.11 | -6 | 0.03 | 351 | 1.59 | 22103 | 73.0 | 70.3 | 73.3 | 70.0 |
| 2023-11-03 | 8.28 (-0.06) | 0.14 (0.0) | 0.62 (-0.02) | 1283 | 9.71 | 23 | 0.17 | -172 | 1.3 | 13214 | 69.8 | 68.9 | 70.2 | 66.5 |
| 2023-10-27 | 8.34 (-0.18) | 0.14 (-0.01) | 0.64 (-0.01) | 594 | 4.0 | 4 | 0.03 | -63 | 0.42 | 14847 | 68.3 | 67.5 | 71.6 | 66.9 |
| 2023-10-20 | 8.52 (-0.65) | 0.15 (0.0) | 0.65 (-0.08) | -4839 | 14.81 | -34 | 0.1 | -677 | 2.07 | 32680 | 67.8 | 73.2 | 73.3 | 66.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 9.17 (-0.16) | 0.15 (-0.01) | 0.73 (0.0) | -1019 | 7.1 | -28 | 0.2 | 29 | 0.2 | 14351 | 73.6 | 74.5 | 74.9 | 71.9 |
| 2023-10-06 | 9.33 (-0.67) | 0.16 (0.0) | 0.73 (-0.07) | -8696 | 30.93 | -51 | 0.18 | -600 | 2.13 | 28115 | 73.8 | 78.2 | 78.5 | 73.3 |
| 2023-09-28 | 10.0 (+0.56) | 0.16 (0.0) | 0.8 (+0.1) | 4247 | 8.78 | 9 | 0.02 | 804 | 1.66 | 48367 | 77.7 | 72.6 | 78.8 | 72.6 |
| 2023-09-22 | 9.44 (-0.36) | 0.16 (+0.04) | 0.7 (-0.03) | -1870 | 6.68 | 344 | 1.23 | -211 | 0.75 | 27982 | 72.3 | 74.3 | 76.9 | 71.8 |
| 2023-09-15 | 9.8 (+0.26) | 0.12 (0.0) | 0.73 (-0.04) | 1043 | 5.28 | 28 | 0.14 | -343 | 1.74 | 19756 | 74.3 | 74.2 | 75.0 | 71.3 |
| 2023-09-08 | 9.54 (-0.8) | 0.12 (+0.01) | 0.77 (-0.05) | -3815 | 10.5 | 55 | 0.15 | -393 | 1.08 | 36345 | 74.4 | 76.0 | 77.7 | 74.2 |
| 2023-09-01 | 10.34 (0.0) | 0.11 (0.0) | 0.82 (+0.07) | -276 | 0.7 | 5 | 0.01 | 598 | 1.53 | 39150 | 75.5 | 72.3 | 78.0 | 70.4 |
| 2023-08-25 | 10.34 (+0.09) | 0.11 (0.0) | 0.75 (0.0) | 1009 | 4.35 | 0 | 0.0 | -4 | 0.02 | 23173 | 71.5 | 71.9 | 73.9 | 70.8 |
| 2023-08-18 | 10.25 (+0.05) | 0.11 (-0.01) | 0.75 (-0.17) | 139 | 0.22 | -134 | 0.21 | -1352 | 2.12 | 63661 | 71.5 | 78.4 | 79.3 | 70.8 |
| 2023-08-11 | 10.2 (+0.13) | 0.12 (0.0) | 0.92 (+0.01) | -4046 | 5.05 | -4 | 0.0 | 25 | 0.03 | 80059 | 77.5 | 77.5 | 84.0 | 76.3 |
| 2023-08-04 | 10.07 (-0.83) | 0.12 (+0.02) | 0.91 (+0.06) | -10683 | 14.56 | 173 | 0.24 | 502 | 0.68 | 73351 | 77.5 | 79.0 | 82.7 | 76.8 |
| 2023-07-28 | 10.9 (-0.09) | 0.1 (-0.01) | 0.85 (+0.01) | 876 | 2.21 | -19 | 0.05 | 106 | 0.27 | 39724 | 78.4 | 78.1 | 79.5 | 76.1 |
| 2023-07-21 | 10.99 (-1.4) | 0.11 (+0.02) | 0.84 (-0.01) | -13458 | 14.89 | 148 | 0.16 | -89 | 0.1 | 90409 | 78.1 | 79.9 | 85.5 | 76.5 |
| 2023-07-14 | 12.39 (-4.27) | 0.09 (0.0) | 0.85 (-0.12) | 6393 | 13.2 | -4 | 0.01 | -937 | 1.93 | 48433 | 80.1 | 83.7 | 84.3 | 79.2 |
| 2023-07-07 | 16.66 (-0.38) | 0.09 (-0.09) | 0.97 (-0.07) | -4711 | 7.57 | -552 | 0.89 | -611 | 0.98 | 62262 | 83.8 | 90.5 | 91.2 | 83.0 |
| 2023-06-30 | 17.04 (+0.03) | 0.18 (0.0) | 1.04 (+0.04) | 1677 | 2.26 | -25 | 0.03 | 316 | 0.43 | 74221 | 89.5 | 89.7 | 90.8 | 83.5 |
| 2023-06-21 | 17.01 (-0.01) | 0.18 (+0.01) | 1.0 (-0.03) | -410 | 0.96 | 81 | 0.19 | -198 | 0.47 | 42506 | 91.1 | 91.6 | 95.0 | 88.7 |
| 2023-06-16 | 17.02 (-0.72) | 0.17 (+0.02) | 1.03 (-0.01) | -3704 | 3.33 | 146 | 0.13 | -106 | 0.1 | 111095 | 91.8 | 99.0 | 99.3 | 91.1 |
| 2023-06-09 | 17.74 (+0.57) | 0.15 (0.0) | 1.04 (+0.14) | 4123 | 2.08 | 59 | 0.03 | 1118 | 0.57 | 197856 | 97.8 | 90.5 | 98.8 | 88.5 |
| 2023-06-02 | 17.17 (-0.03) | 0.15 (+0.02) | 0.9 (+0.06) | 105 | 0.08 | 141 | 0.1 | 500 | 0.37 | 136228 | 88.1 | 71.2 | 88.1 | 71.0 |
| 2023-05-26 | 17.2 (+0.2) | 0.13 (-0.02) | 0.84 (+0.01) | 4715 | 4.83 | -206 | 0.21 | 28 | 0.03 | 97663 | 70.2 | 70.3 | 74.0 | 69.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 17.0 (+0.14) | 0.15 (+0.06) | 0.83 (+0.15) | 474 | 0.24 | 521 | 0.26 | 1224 | 0.62 | 197213 | 70.0 | 59.5 | 72.9 | 59.0 |
| 2023-05-12 | 16.86 (+0.71) | 0.09 (+0.01) | 0.68 (-0.03) | 5636 | 5.62 | 81 | 0.08 | -245 | 0.24 | 100344 | 59.5 | 59.4 | 60.6 | 57.0 |
| 2023-05-05 | 16.15 (-0.61) | 0.08 (+0.04) | 0.71 (+0.08) | -8681 | 6.72 | 280 | 0.22 | 660 | 0.51 | 129155 | 59.2 | 55.0 | 61.4 | 54.6 |
| 2023-04-28 | 16.76 (-0.15) | 0.04 (-0.01) | 0.63 (+0.03) | -1450 | 1.17 | -7 | 0.01 | 217 | 0.18 | 123620 | 54.7 | 53.4 | 58.1 | 52.6 |
| 2023-04-21 | 16.91 (-1.16) | 0.05 (-0.02) | 0.6 (-0.16) | -10020 | 6.82 | -168 | 0.11 | -1241 | 0.84 | 146889 | 53.5 | 54.5 | 56.6 | 52.0 |
| 2023-04-14 | 18.07 (-0.23) | 0.07 (0.0) | 0.76 (+0.11) | -1693 | 1.22 | -11 | 0.01 | 846 | 0.61 | 139166 | 52.1 | 42.0 | 52.1 | 41.55 |
| 2023-04-07 | 18.3 (+0.53) | 0.07 (0.0) | 0.65 (+0.01) | 4208 | 31.59 | -1 | 0.01 | 132 | 0.99 | 13321 | 41.15 | 39.0 | 41.2 | 38.75 |
| 2023-03-31 | 17.77 (-0.45) | 0.07 (0.0) | 0.64 (-0.04) | -4146 | 21.73 | -25 | 0.13 | -373 | 1.96 | 19077 | 39.0 | 39.2 | 40.25 | 38.3 |
| 2023-03-24 | 18.22 (-0.57) | 0.07 (0.0) | 0.68 (-0.02) | -4851 | 33.59 | -8 | 0.06 | -131 | 0.91 | 14442 | 38.85 | 39.0 | 39.4 | 38.5 |
| 2023-03-17 | 18.79 (+0.12) | 0.07 (0.0) | 0.7 (-0.08) | 1268 | 5.24 | 0 | 0.0 | -614 | 2.54 | 24199 | 38.9 | 40.9 | 41.45 | 38.2 |
| 2023-03-10 | 18.67 (+0.27) | 0.07 (0.0) | 0.78 (+0.09) | 2071 | 7.89 | -2 | 0.01 | 677 | 2.58 | 26261 | 40.2 | 39.6 | 41.85 | 39.5 |
| 2023-03-03 | 18.4 (-0.04) | 0.07 (0.0) | 0.69 (+0.01) | -303 | 3.73 | -1 | 0.01 | 48 | 0.59 | 8122 | 39.45 | 39.6 | 39.85 | 39.1 |
| 2023-02-24 | 18.44 (+0.37) | 0.07 (0.0) | 0.68 (+0.02) | 2736 | 7.74 | -15 | 0.04 | 234 | 0.66 | 35343 | 39.8 | 39.8 | 40.9 | 38.6 |
| 2023-02-17 | 18.07 (-0.1) | 0.07 (-0.01) | 0.66 (+0.07) | -854 | 1.55 | -14 | 0.03 | 512 | 0.93 | 55154 | 39.4 | 35.9 | 39.55 | 35.85 |
| 2023-02-10 | 18.17 (-0.11) | 0.08 (+0.01) | 0.59 (+0.02) | -779 | 10.25 | 5 | 0.07 | 146 | 1.92 | 7603 | 35.5 | 35.75 | 36.05 | 35.25 |
| 2023-02-03 | 18.28 (+0.38) | 0.07 (-0.13) | 0.57 (0.0) | 2983 | 22.28 | -981 | 7.33 | 25 | 0.19 | 13387 | 35.7 | 34.35 | 35.85 | 34.35 |
| 2023-01-17 | 17.9 (-0.01) | 0.2 (-0.04) | 0.57 (-0.01) | -64 | 2.99 | -313 | 14.61 | -43 | 2.01 | 2142 | 34.1 | 34.2 | 34.3 | 33.8 |
| 2023-01-13 | 17.91 (-0.15) | 0.24 (+0.11) | 0.58 (+0.03) | -1044 | 13.99 | 877 | 11.75 | 221 | 2.96 | 7465 | 34.15 | 34.6 | 34.75 | 33.75 |
| 2023-01-06 | 18.06 (-0.07) | 0.13 (0.0) | 0.55 (+0.03) | -542 | 12.43 | 0 | 0.0 | 202 | 4.63 | 4359 | 34.3 | 33.95 | 34.45 | 33.7 |
| 2022-12-30 | 18.13 (-0.23) | 0.13 (+0.04) | 0.52 (-0.03) | -1586 | 24.49 | 0 | 0.0 | -233 | 3.6 | 6476 | 33.85 | 33.75 | 34.55 | 33.35 |
| 2022-12-23 | 18.36 (+4.67) | 0.09 (-0.96) | 0.55 (0.0) | -1646 | 6.58 | -7692 | 30.73 | 16 | 0.06 | 25028 | 33.7 | 35.95 | 35.95 | 33.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 13.69 (-0.51) | 1.05 (-0.17) | 0.55 (0.0) | -3721 | 22.16 | -1333 | 7.94 | -34 | 0.2 | 16790 | 35.95 | 37.3 | 37.45 | 35.9 |
| 2022-12-09 | 14.2 (-0.19) | 1.22 (+0.09) | 0.55 (+0.05) | -2190 | 8.43 | 687 | 2.64 | 453 | 1.74 | 25979 | 37.7 | 37.65 | 38.6 | 36.7 |
| 2022-12-02 | 14.39 (-0.43) | 1.13 (+0.01) | 0.5 (+0.02) | -4151 | 15.24 | 108 | 0.4 | 147 | 0.54 | 27240 | 37.25 | 35.95 | 37.8 | 35.35 |
| 2022-11-25 | 14.82 (-0.23) | 1.12 (0.0) | 0.48 (+0.01) | -1658 | 14.06 | 0 | 0.0 | 59 | 0.5 | 11789 | 36.1 | 35.3 | 36.85 | 35.3 |
| 2022-11-18 | 15.05 (-0.58) | 1.12 (-0.11) | 0.47 (0.0) | -5295 | 32.98 | -924 | 5.75 | -31 | 0.19 | 16056 | 35.2 | 35.95 | 36.25 | 35.2 |
| 2022-11-11 | 15.63 (-0.51) | 1.23 (-0.26) | 0.47 (+0.02) | -2131 | 11.76 | -2016 | 11.13 | 218 | 1.2 | 18119 | 36.05 | 38.4 | 38.95 | 35.9 |
| 2022-11-04 | 16.14 (+0.25) | 1.49 (+0.01) | 0.45 (+0.01) | 1956 | 15.62 | 23 | 0.18 | 32 | 0.26 | 12520 | 38.05 | 36.6 | 38.7 | 36.25 |
| 2022-10-28 | 15.89 (0.0) | 1.48 (0.0) | 0.44 (+0.03) | 156 | 1.77 | 66 | 0.75 | 303 | 3.44 | 8802 | 36.1 | 36.45 | 36.75 | 35.05 |
| 2022-10-21 | 15.89 (-0.01) | 1.48 (-0.03) | 0.41 (+0.01) | -177 | 1.53 | -285 | 2.46 | 70 | 0.6 | 11571 | 36.1 | 36.35 | 37.2 | 35.45 |
| 2022-10-14 | 15.9 (-0.15) | 1.51 (-0.02) | 0.4 (+0.01) | -1619 | 10.68 | -132 | 0.87 | 16 | 0.11 | 15159 | 36.85 | 39.0 | 39.1 | 35.95 |
| 2022-10-07 | 16.05 (-0.11) | 1.53 (+0.06) | 0.39 (0.0) | -1419 | 6.79 | 795 | 3.8 | 17 | 0.08 | 20903 | 39.55 | 38.05 | 39.7 | 37.35 |
| 2022-09-30 | 16.16 (+0.18) | 1.47 (+0.07) | 0.39 (0.0) | 1145 | 2.18 | 548 | 1.04 | -14 | 0.03 | 52479 | 38.3 | 40.4 | 41.95 | 38.0 |
| 2022-09-23 | 15.98 (+0.94) | 1.4 (+0.13) | 0.39 (-0.02) | 6724 | 14.32 | 1041 | 2.22 | -86 | 0.18 | 46946 | 40.3 | 38.5 | 42.05 | 38.1 |
| 2022-09-16 | 15.04 (+0.61) | 1.27 (+0.08) | 0.41 (0.0) | 5495 | 32.33 | 607 | 3.57 | -16 | 0.09 | 16995 | 38.1 | 36.9 | 38.3 | 36.2 |
| 2022-09-08 | 14.43 (+0.16) | 1.19 (+0.01) | 0.41 (-0.01) | 1360 | 15.11 | 64 | 0.71 | -82 | 0.91 | 8998 | 36.4 | 37.1 | 37.1 | 35.05 |
| 2022-09-02 | 14.27 (+0.14) | 1.18 (+0.02) | 0.42 (-0.02) | 1032 | 7.53 | 223 | 1.63 | -182 | 1.33 | 13711 | 37.0 | 35.1 | 37.1 | 35.05 |
| 2022-08-26 | 14.13 (-0.04) | 1.16 (+0.03) | 0.44 (0.0) | -436 | 4.07 | 183 | 1.71 | 4 | 0.04 | 10702 | 35.95 | 35.0 | 36.25 | 34.85 |
| 2022-08-19 | 14.17 (-0.04) | 1.13 (-0.13) | 0.44 (-0.03) | -855 | 5.64 | -1014 | 6.69 | -267 | 1.76 | 15164 | 35.25 | 35.9 | 36.5 | 35.15 |
| 2022-08-12 | 14.21 (-0.5) | 1.26 (+0.05) | 0.47 (-0.01) | -4245 | 18.83 | 413 | 1.83 | -80 | 0.35 | 22541 | 35.95 | 37.5 | 39.3 | 35.8 |
| 2022-08-05 | 14.71 (+0.2) | 1.21 (-0.02) | 0.48 (-0.01) | 1705 | 10.9 | -194 | 1.24 | -90 | 0.58 | 15646 | 37.9 | 38.35 | 38.55 | 36.75 |
| 2022-07-29 | 14.51 (+0.5) | 1.23 (+0.28) | 0.49 (0.0) | 3879 | 11.82 | 2249 | 6.86 | 3 | 0.01 | 32808 | 38.25 | 35.2 | 38.8 | 35.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 14.01 (0.0) | 0.95 (+0.22) | 0.49 (-0.01) | 655 | 2.4 | 1771 | 6.48 | -6 | 0.02 | 27333 | 35.1 | 36.5 | 36.9 | 34.6 |
| 2022-07-15 | 14.01 (+0.79) | 0.73 (+0.02) | 0.5 (+0.02) | 6252 | 18.96 | 128 | 0.39 | 113 | 0.34 | 32975 | 36.0 | 34.95 | 36.2 | 33.3 |
| 2022-07-08 | 13.22 (+0.49) | 0.71 (0.0) | 0.48 (+0.02) | 4105 | 19.76 | 56 | 0.27 | 164 | 0.79 | 20772 | 34.7 | 33.2 | 35.4 | 33.2 |
| 2022-07-01 | 12.73 (+0.34) | 0.71 (0.0) | 0.46 (+0.02) | 2907 | 5.52 | 0 | 0.0 | 139 | 0.26 | 52695 | 33.0 | 35.75 | 36.2 | 33.0 |
| 2022-06-24 | 12.39 (+2.22) | 0.71 (+0.4) | 0.44 (+0.01) | 6919 | 6.78 | 3170 | 3.11 | 142 | 0.14 | 102042 | 35.65 | 35.75 | 36.15 | 33.05 |
| 2022-06-17 | 10.17 (+0.62) | 0.31 (+0.31) | 0.43 (-0.02) | 4463 | 6.09 | 2465 | 3.36 | -212 | 0.29 | 73255 | 34.8 | 30.6 | 34.9 | 30.25 |
| 2022-06-10 | 9.55 (+0.14) | 0.0 (0.0) | 0.45 (+0.01) | 1061 | 11.85 | 0 | 0.0 | 72 | 0.8 | 8956 | 31.1 | 32.15 | 32.35 | 30.3 |
| 2022-06-02 | 9.41 (+0.42) | 0.0 (0.0) | 0.44 (0.0) | 3414 | 29.09 | 0 | 0.0 | 25 | 0.21 | 11736 | 32.1 | 31.4 | 32.4 | 30.9 |
| 2022-05-27 | 8.99 (+0.77) | 0.0 (0.0) | 0.44 (+0.01) | 6170 | 28.12 | 0 | 0.0 | 73 | 0.33 | 21945 | 31.05 | 28.85 | 31.75 | 28.65 |
| 2022-05-20 | 8.22 (+0.33) | 0.0 (0.0) | 0.43 (+0.04) | 2794 | 31.18 | 0 | 0.0 | 285 | 3.18 | 8961 | 28.9 | 28.9 | 29.2 | 28.15 |
| 2022-05-13 | 7.89 (-0.04) | 0.0 (0.0) | 0.39 (0.0) | -386 | 10.8 | 0 | 0.0 | 23 | 0.64 | 3574 | 26.95 | 27.4 | 27.55 | 26.45 |
| 2022-05-06 | 7.93 (-0.02) | 0.0 (0.0) | 0.39 (0.0) | 75 | 5.49 | 0 | 0.0 | -11 | 0.8 | 1367 | 27.5 | 27.9 | 28.15 | 27.35 |
| 2022-04-29 | 7.95 (-0.04) | 0.0 (0.0) | 0.39 (-0.02) | -292 | 11.34 | 0 | 0.0 | -130 | 5.05 | 2576 | 27.9 | 27.85 | 27.9 | 27.2 |
| 2022-04-22 | 7.99 (+0.07) | 0.0 (0.0) | 0.41 (0.0) | 481 | 17.6 | 0 | 0.0 | -7 | 0.26 | 2733 | 28.15 | 27.7 | 28.35 | 27.5 |
| 2022-04-15 | 7.92 (+0.05) | 0.0 (0.0) | 0.41 (0.0) | 404 | 10.5 | 0 | 0.0 | -12 | 0.31 | 3848 | 27.9 | 28.35 | 28.65 | 27.85 |
| 2022-04-08 | 7.87 (0.0) | 0.0 (0.0) | 0.41 (-0.01) | -35 | 1.55 | 0 | 0.0 | -55 | 2.43 | 2259 | 28.25 | 28.7 | 28.8 | 28.0 |
| 2022-04-01 | 7.87 (-0.02) | 0.0 (0.0) | 0.42 (+0.02) | -184 | 3.76 | 0 | 0.0 | 176 | 3.6 | 4889 | 28.9 | 28.95 | 29.35 | 28.3 |
| 2022-03-25 | 7.89 (+0.05) | 0.0 (0.0) | 0.4 (+0.01) | 495 | 14.95 | 0 | 0.0 | 26 | 0.79 | 3310 | 28.8 | 28.85 | 29.25 | 28.7 |
| 2022-03-18 | 7.84 (+0.06) | 0.0 (0.0) | 0.39 (0.0) | 483 | 13.94 | 0 | 0.0 | -3 | 0.09 | 3464 | 28.7 | 28.2 | 28.7 | 27.6 |
| 2022-03-11 | 7.78 (-0.14) | 0.0 (0.0) | 0.39 (-0.01) | -1146 | 23.25 | 0 | 0.0 | -57 | 1.16 | 4930 | 28.0 | 28.3 | 28.3 | 27.0 |
| 2022-03-04 | 7.92 (-0.03) | 0.0 (0.0) | 0.4 (+0.01) | -246 | 7.39 | 0 | 0.0 | 65 | 1.95 | 3331 | 28.5 | 28.5 | 28.85 | 28.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 7.95 (+0.05) | 0.0 (0.0) | 0.39 (0.0) | 278 | 3.94 | 0 | 0.0 | 34 | 0.48 | 7063 | 28.3 | 29.4 | 29.45 | 28.15 |
| 2022-02-18 | 7.9 (+0.22) | 0.0 (-0.01) | 0.39 (0.0) | 1783 | 17.93 | -63 | 0.63 | 12 | 0.12 | 9945 | 29.25 | 26.9 | 29.45 | 26.85 |
| 2022-02-11 | 7.68 (-0.06) | 0.01 (0.0) | 0.39 (+0.01) | -472 | 14.7 | 0 | 0.0 | 28 | 0.87 | 3210 | 27.15 | 26.9 | 27.4 | 26.85 |
| 2022-01-26 | 7.74 (-0.07) | 0.01 (0.0) | 0.38 (-0.01) | -624 | 33.03 | 0 | 0.0 | -65 | 3.44 | 1889 | 26.8 | 26.95 | 27.05 | 26.5 |
| 2022-01-21 | 7.81 (-0.03) | 0.01 (0.0) | 0.39 (-0.01) | -268 | 10.73 | 0 | 0.0 | -49 | 1.96 | 2498 | 27.05 | 27.45 | 27.5 | 26.95 |
| 2022-01-14 | 7.84 (+0.01) | 0.01 (0.0) | 0.4 (0.0) | 124 | 2.51 | 0 | 0.0 | -2 | 0.04 | 4941 | 27.55 | 27.65 | 27.95 | 27.25 |
| 2022-01-07 | 7.83 (+0.05) | 0.01 (0.0) | 0.4 (0.0) | 404 | 9.29 | 0 | 0.0 | -42 | 0.97 | 4347 | 27.35 | 27.15 | 27.55 | 26.85 |
| 2021-12-30 | 7.78 (+0.08) | 0.01 (0.0) | 0.4 (0.0) | 665 | 28.93 | 1 | 0.04 | 2 | 0.09 | 2299 | 27.05 | 26.7 | 27.1 | 26.65 |
| 2021-12-24 | 7.7 (-0.03) | 0.01 (0.0) | 0.4 (-0.01) | -122 | 9.55 | -1 | 0.08 | -76 | 5.95 | 1278 | 26.6 | 26.45 | 26.65 | 26.3 |
| 2021-12-17 | 7.73 (-0.07) | 0.01 (0.0) | 0.41 (-0.01) | -485 | 16.4 | 12 | 0.41 | -81 | 2.74 | 2957 | 26.5 | 27.0 | 27.1 | 26.35 |
| 2021-12-10 | 7.8 (-1.05) | 0.01 (0.0) | 0.42 (0.0) | 374 | 13.76 | 0 | 0.0 | -10 | 0.37 | 2718 | 26.9 | 26.45 | 26.9 | 26.2 |
| 2021-12-03 | 8.85 (-0.06) | 0.01 (0.0) | 0.42 (0.0) | -609 | 27.86 | 0 | 0.0 | 33 | 1.51 | 2186 | 26.2 | 26.5 | 26.65 | 26.05 |
| 2021-11-26 | 8.91 (-0.17) | 0.01 (0.0) | 0.42 (0.0) | -444 | 17.36 | 0 | 0.0 | 10 | 0.39 | 2557 | 26.5 | 26.65 | 26.9 | 26.5 |
| 2021-11-19 | 9.08 (0.0) | 0.01 (0.0) | 0.42 (+0.01) | -153 | 5.52 | 0 | 0.0 | 22 | 0.79 | 2773 | 26.7 | 26.65 | 27.05 | 26.55 |
| 2021-11-12 | 9.08 (-0.01) | 0.01 (0.0) | 0.41 (0.0) | -18 | 0.59 | 0 | 0.0 | 27 | 0.88 | 3070 | 27.15 | 26.65 | 27.15 | 26.4 |
| 2021-11-05 | 9.09 (-0.11) | 0.01 (+0.01) | 0.41 (0.0) | -444 | 16.2 | 62 | 2.26 | -30 | 1.09 | 2740 | 28.8 | 27.0 | 29.05 | 26.55 |
| 2021-10-29 | 9.2 (-0.02) | 0.0 (0.0) | 0.41 (-0.01) | 255 | 9.27 | 0 | 0.0 | -84 | 3.05 | 2752 | 26.7 | 26.7 | 27.25 | 26.5 |
| 2021-10-22 | 9.22 (+0.02) | 0.0 (0.0) | 0.42 (0.0) | -211 | 4.18 | 0 | 0.0 | 47 | 0.93 | 5045 | 26.9 | 26.55 | 27.2 | 26.3 |
| 2021-10-15 | 9.2 (+0.07) | 0.0 (0.0) | 0.42 (0.0) | -20 | 0.93 | 0 | 0.0 | 27 | 1.26 | 2151 | 26.65 | 26.5 | 26.8 | 26.1 |
| 2021-10-08 | 9.13 (+0.03) | 0.0 (0.0) | 0.42 (0.0) | 250 | 8.36 | 0 | 0.0 | -61 | 2.04 | 2991 | 26.75 | 26.0 | 27.0 | 25.5 |
| 2021-10-01 | 9.1 (-0.1) | 0.0 (0.0) | 0.42 (-0.03) | -641 | 21.56 | 0 | 0.0 | -207 | 6.96 | 2973 | 26.0 | 26.95 | 27.1 | 26.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 9.2 (-0.05) | 0.0 (0.0) | 0.45 (-0.01) | -462 | 24.34 | 0 | 0.0 | -119 | 6.27 | 1898 | 26.95 | 27.0 | 27.1 | 26.6 |
| 2021-09-17 | 9.25 (-0.04) | 0.0 (0.0) | 0.46 (-0.01) | 109 | 2.63 | 0 | 0.0 | -74 | 1.78 | 4152 | 27.5 | 27.0 | 27.9 | 26.8 |
| 2021-09-10 | 9.29 (-0.05) | 0.0 (0.0) | 0.47 (0.0) | -780 | 26.08 | 0 | 0.0 | 5 | 0.17 | 2991 | 27.1 | 27.5 | 27.5 | 26.7 |
| 2021-09-03 | 9.34 (-0.02) | 0.0 (0.0) | 0.47 (0.0) | -398 | 7.21 | 0 | 0.0 | 23 | 0.42 | 5517 | 27.5 | 26.4 | 27.95 | 26.4 |
| 2021-08-27 | 9.36 (-0.11) | 0.0 (0.0) | 0.47 (0.0) | -1524 | 31.45 | 0 | 0.0 | -16 | 0.33 | 4846 | 26.4 | 26.15 | 26.45 | 25.9 |
| 2021-08-20 | 9.47 (-0.21) | 0.0 (0.0) | 0.47 (-0.01) | -2086 | 16.04 | 0 | 0.0 | -90 | 0.69 | 13004 | 26.3 | 26.9 | 26.9 | 26.05 |
| 2021-08-13 | 9.68 (-0.18) | 0.0 (0.0) | 0.48 (-0.04) | -1247 | 21.74 | 0 | 0.0 | -309 | 5.39 | 5735 | 27.0 | 28.8 | 28.95 | 26.7 |
| 2021-08-06 | 9.86 (-0.08) | 0.0 (0.0) | 0.52 (0.0) | -605 | 6.99 | 0 | 0.0 | 26 | 0.3 | 8655 | 28.8 | 29.0 | 29.15 | 28.8 |
| 2021-07-30 | 9.94 (-0.09) | 0.0 (0.0) | 0.52 (0.0) | -760 | 7.99 | 0 | 0.0 | -25 | 0.26 | 9516 | 28.75 | 29.05 | 29.25 | 28.25 |
| 2021-07-23 | 10.03 (-0.23) | 0.0 (0.0) | 0.52 (0.0) | -1737 | 13.3 | 0 | 0.0 | -11 | 0.08 | 13057 | 29.05 | 30.0 | 30.0 | 28.8 |
| 2021-07-16 | 10.26 (-0.23) | 0.0 (0.0) | 0.52 (-0.01) | -1869 | 24.44 | 0 | 0.0 | -31 | 0.41 | 7648 | 30.0 | 30.35 | 30.35 | 28.85 |
| 2021-07-09 | 10.49 (-0.11) | 0.0 (0.0) | 0.53 (0.0) | -452 | 6.19 | 0 | 0.0 | -25 | 0.34 | 7300 | 30.3 | 30.5 | 31.2 | 30.1 |
| 2021-07-02 | 10.6 (+0.09) | 0.0 (0.0) | 0.53 (0.0) | 701 | 9.5 | 0 | 0.0 | -20 | 0.27 | 7382 | 30.3 | 30.0 | 30.8 | 29.7 |
| 2021-06-25 | 10.51 (+0.17) | 0.0 (0.0) | 0.53 (+0.03) | 838 | 12.72 | 0 | 0.0 | 217 | 3.29 | 6590 | 29.9 | 29.5 | 30.25 | 29.0 |
| 2021-06-18 | 10.34 (-0.02) | 0.0 (0.0) | 0.5 (+0.06) | -185 | 3.54 | 0 | 0.0 | 519 | 9.94 | 5221 | 29.5 | 29.0 | 29.5 | 28.75 |
| 2021-06-11 | 10.36 (-0.02) | 0.0 (0.0) | 0.44 (0.0) | -131 | 2.63 | 0 | 0.0 | -23 | 0.46 | 4979 | 29.0 | 29.05 | 29.15 | 28.15 |
| 2021-06-04 | 10.38 (-0.04) | 0.0 (0.0) | 0.44 (0.0) | 85 | 1.14 | 0 | 0.0 | 38 | 0.51 | 7453 | 28.85 | 28.2 | 29.4 | 27.85 |
| 2021-05-28 | 10.42 (+0.09) | 0.0 (0.0) | 0.44 (+0.01) | 760 | 11.89 | 0 | 0.0 | 44 | 0.69 | 6391 | 28.0 | 27.65 | 28.4 | 27.65 |
| 2021-05-21 | 10.33 (-0.26) | 0.0 (0.0) | 0.43 (-0.01) | -2348 | 13.63 | 0 | 0.0 | -55 | 0.32 | 17227 | 28.0 | 25.25 | 28.9 | 25.25 |
| 2021-05-14 | 10.59 (-0.33) | 0.0 (0.0) | 0.44 (-0.02) | -2658 | 11.52 | 0 | 0.0 | -147 | 0.64 | 23078 | 27.85 | 30.05 | 30.4 | 24.65 |
| 2021-05-07 | 10.92 (0.0) | 0.0 (0.0) | 0.46 (-0.01) | -4 | 0.02 | 0 | 0.0 | -74 | 0.35 | 21184 | 30.0 | 32.8 | 33.3 | 29.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 10.92 (-0.04) | 0.0 (0.0) | 0.47 (+0.02) | -558 | 2.74 | 0 | 0.0 | 138 | 0.68 | 20367 | 32.35 | 32.0 | 33.8 | 31.95 |
| 2021-04-23 | 10.96 (-0.02) | 0.0 (0.0) | 0.45 (+0.01) | 806 | 3.07 | 0 | 0.0 | 101 | 0.38 | 26261 | 31.95 | 31.7 | 33.4 | 31.5 |
| 2021-04-16 | 10.98 (+0.12) | 0.0 (0.0) | 0.44 (+0.02) | 771 | 5.2 | 0 | 0.0 | 115 | 0.78 | 14815 | 31.45 | 30.75 | 31.85 | 30.45 |
| 2021-04-09 | 10.86 (+0.05) | 0.0 (0.0) | 0.42 (0.0) | 442 | 5.85 | 0 | 0.0 | -11 | 0.15 | 7551 | 30.75 | 31.05 | 31.2 | 30.7 |
| 2021-04-01 | 10.81 (-0.19) | 0.0 (0.0) | 0.42 (0.0) | -1744 | 12.29 | 0 | 0.0 | 0 | 0.0 | 14190 | 30.95 | 31.45 | 32.3 | 30.7 |
| 2021-03-26 | 11.0 (-0.19) | 0.0 (0.0) | 0.42 (0.0) | -1745 | 15.22 | 0 | 0.0 | -1 | 0.01 | 11465 | 31.3 | 31.5 | 31.8 | 30.85 |
| 2021-03-19 | 11.19 (-0.25) | 0.0 (0.0) | 0.42 (-0.02) | -2309 | 21.81 | 0 | 0.0 | -129 | 1.22 | 10587 | 31.55 | 31.35 | 31.55 | 30.7 |
| 2021-03-12 | 11.44 (-0.27) | 0.0 (0.0) | 0.44 (-0.04) | -2167 | 16.26 | 0 | 0.0 | -287 | 2.15 | 13325 | 31.25 | 31.5 | 32.3 | 30.7 |
| 2021-03-05 | 11.71 (-0.15) | 0.0 (0.0) | 0.48 (+0.02) | -1337 | 18.17 | 0 | 0.0 | 93 | 1.26 | 7357 | 31.3 | 31.95 | 32.2 | 31.15 |
| 2021-02-26 | 11.86 (-0.1) | 0.0 (0.0) | 0.46 (0.0) | -544 | 4.53 | 0 | 0.0 | 72 | 0.6 | 12004 | 31.75 | 32.2 | 33.15 | 31.55 |
| 2021-02-19 | 11.96 (-0.08) | 0.0 (0.0) | 0.46 (+0.01) | -711 | 8.96 | 0 | 0.0 | 45 | 0.57 | 7938 | 32.05 | 32.3 | 32.8 | 31.75 |
| 2021-02-05 | 12.04 (+0.25) | 0.0 (0.0) | 0.45 (+0.02) | 2083 | 24.09 | 0 | 0.0 | 173 | 2.0 | 8646 | 32.0 | 31.0 | 32.35 | 30.6 |
| 2021-01-29 | 11.79 (-0.1) | 0.0 (0.0) | 0.43 (0.0) | -908 | 6.39 | 0 | 0.0 | 8 | 0.06 | 14215 | 31.5 | 33.15 | 33.8 | 31.3 |
| 2021-01-22 | 11.89 (+0.19) | 0.0 (0.0) | 0.43 (0.0) | 1721 | 7.43 | 0 | 0.0 | -13 | 0.06 | 23156 | 32.7 | 33.9 | 34.5 | 31.6 |
| 2021-01-15 | 11.7 (+0.03) | 0.0 (0.0) | 0.43 (0.0) | 138 | 0.2 | 0 | 0.0 | -33 | 0.05 | 67563 | 34.05 | 36.15 | 38.95 | 34.0 |
| 2021-01-08 | 11.67 (+0.19) | 0.0 (0.0) | 0.43 (-0.01) | 1981 | 4.44 | 0 | 0.0 | -17 | 0.04 | 44626 | 36.0 | 36.15 | 37.3 | 33.5 |
| 2020-12-31 | 11.48 (+0.49) | 0.0 (0.0) | 0.44 (-0.02) | 3947 | 14.28 | 0 | 0.0 | -213 | 0.77 | 27648 | 35.7 | 34.1 | 36.4 | 34.1 |
| 2020-12-25 | 10.99 (+0.52) | 0.0 (0.0) | 0.46 (-0.03) | 4251 | 14.79 | 0 | 0.0 | -206 | 0.72 | 28743 | 34.0 | 34.0 | 35.5 | 33.5 |
| 2020-12-18 | 10.47 (+0.18) | 0.0 (-0.07) | 0.49 (0.0) | 2659 | 9.46 | -570 | 2.03 | -9 | 0.03 | 28105 | 33.8 | 34.5 | 34.75 | 33.35 |
| 2020-12-11 | 10.29 (-0.05) | 0.07 (0.0) | 0.49 (0.0) | 221 | 0.38 | 0 | 0.0 | -1 | 0.0 | 57570 | 33.95 | 33.1 | 35.9 | 32.1 |
| 2020-12-04 | 10.34 (-0.48) | 0.07 (0.0) | 0.49 (-0.01) | -5193 | 3.05 | 0 | 0.0 | -60 | 0.04 | 170124 | 32.75 | 36.0 | 40.75 | 32.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 10.82 (-0.15) | 0.07 (0.0) | 0.5 (-0.02) | -1935 | 3.43 | 0 | 0.0 | -205 | 0.36 | 56484 | 33.7 | 27.85 | 33.7 | 27.8 |
| 2020-11-20 | 10.97 (+0.18) | 0.07 (+0.07) | 0.52 (+0.01) | 1260 | 2.38 | 570 | 1.07 | 134 | 0.25 | 53048 | 27.7 | 24.55 | 28.5 | 24.55 |
| 2020-11-13 | 10.79 (+0.11) | 0.0 (0.0) | 0.51 (+0.01) | 591 | 6.75 | 0 | 0.0 | 9 | 0.1 | 8753 | 24.05 | 23.1 | 24.2 | 23.05 |
| 2020-11-06 | 10.68 (-0.05) | 0.0 (0.0) | 0.5 (0.0) | -356 | 10.96 | 0 | 0.0 | 28 | 0.86 | 3248 | 22.95 | 22.6 | 23.1 | 22.4 |
| 2020-10-30 | 10.73 (0.0) | 0.0 (0.0) | 0.5 (-0.02) | -23 | 0.55 | 0 | 0.0 | -171 | 4.09 | 4183 | 22.55 | 23.35 | 23.45 | 22.5 |
| 2020-10-23 | 10.73 (+0.06) | 0.0 (0.0) | 0.52 (+0.02) | 378 | 7.26 | 0 | 0.0 | 151 | 2.9 | 5208 | 23.2 | 23.0 | 23.35 | 22.65 |
| 2020-10-16 | 10.67 (+0.01) | 0.0 (0.0) | 0.5 (-0.01) | 30 | 0.57 | 0 | 0.0 | -35 | 0.67 | 5234 | 22.9 | 23.65 | 23.7 | 22.5 |
| 2020-10-08 | 10.66 (-0.02) | 0.0 (0.0) | 0.51 (+0.02) | -221 | 5.1 | 0 | 0.0 | 138 | 3.19 | 4331 | 23.35 | 22.5 | 23.6 | 22.5 |
| 2020-09-30 | 10.68 (+0.08) | 0.0 (0.0) | 0.49 (+0.01) | -321 | 19.57 | 0 | 0.0 | 32 | 1.95 | 1640 | 22.4 | 22.45 | 22.7 | 22.3 |
| 2020-09-25 | 10.6 (-0.1) | 0.0 (0.0) | 0.48 (0.0) | -846 | 11.2 | 0 | 0.0 | -26 | 0.34 | 7556 | 22.35 | 23.8 | 24.0 | 22.05 |
| 2020-09-18 | 10.7 (+0.06) | 0.0 (0.0) | 0.48 (0.0) | 459 | 7.93 | 0 | 0.0 | -13 | 0.22 | 5790 | 23.8 | 23.5 | 23.95 | 23.1 |
| 2020-09-11 | 10.64 (+0.13) | 0.0 (0.0) | 0.48 (0.0) | 1243 | 13.12 | 0 | 0.0 | -5 | 0.05 | 9473 | 23.2 | 23.55 | 24.0 | 23.0 |
| 2020-09-04 | 10.51 (+0.18) | 0.0 (0.0) | 0.48 (0.0) | 1478 | 13.95 | 0 | 0.0 | 5 | 0.05 | 10592 | 23.55 | 24.15 | 24.3 | 23.4 |
| 2020-08-28 | 10.33 (-0.01) | 0.0 (0.0) | 0.48 (0.0) | -224 | 1.63 | 0 | 0.0 | 17 | 0.12 | 13710 | 24.15 | 24.6 | 24.9 | 24.0 |
| 2020-08-21 | 10.34 (+0.39) | 0.0 (0.0) | 0.48 (0.0) | 3160 | 16.07 | 0 | 0.0 | 43 | 0.22 | 19667 | 24.15 | 23.5 | 24.15 | 22.55 |
| 2020-08-14 | 9.95 (+0.06) | 0.0 (0.0) | 0.48 (+0.01) | 481 | 3.08 | 0 | 0.0 | 43 | 0.28 | 15599 | 23.15 | 22.9 | 23.5 | 22.4 |
| 2020-08-07 | 9.89 (+0.05) | 0.0 (0.0) | 0.47 (+0.02) | 1134 | 9.7 | -10 | 0.09 | -28 | 0.24 | 11695 | 22.7 | 21.0 | 23.0 | 20.8 |
| 2020-07-31 | 9.84 (-0.11) | 0.0 (0.0) | 0.45 (-0.01) | -921 | 18.73 | 0 | 0.0 | -33 | 0.67 | 4917 | 20.9 | 21.0 | 21.15 | 20.35 |
| 2020-07-24 | 9.95 (+0.21) | 0.0 (0.0) | 0.46 (0.0) | 1431 | 20.18 | 0 | 0.0 | -13 | 0.18 | 7091 | 20.9 | 21.9 | 21.95 | 20.75 |
| 2020-07-17 | 9.74 (+0.1) | 0.0 (0.0) | 0.46 (0.0) | 1468 | 18.69 | 0 | 0.0 | -16 | 0.2 | 7853 | 21.65 | 21.5 | 22.1 | 21.5 |
| 2020-07-10 | 9.64 (-0.03) | 0.0 (0.0) | 0.46 (0.0) | -199 | 4.78 | 0 | 0.0 | 40 | 0.96 | 4159 | 21.4 | 21.6 | 21.85 | 21.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 9.67 (-0.02) | 0.0 (0.0) | 0.46 (0.0) | -178 | 6.23 | -3 | 0.1 | -26 | 0.91 | 2858 | 21.5 | 21.3 | 21.6 | 21.05 |
| 2020-06-24 | 9.69 (+0.03) | 0.0 (0.0) | 0.46 (0.0) | 298 | 9.06 | 0 | 0.0 | 1 | 0.03 | 3289 | 21.4 | 21.55 | 21.7 | 21.35 |
| 2020-06-19 | 9.66 (-0.15) | 0.0 (0.0) | 0.46 (+0.01) | -861 | 11.39 | 0 | 0.0 | 85 | 1.12 | 7556 | 21.45 | 21.5 | 22.25 | 21.3 |
| 2020-06-12 | 9.81 (+0.15) | 0.0 (0.0) | 0.45 (0.0) | 1553 | 24.09 | 0 | 0.0 | -2 | 0.03 | 6446 | 21.45 | 21.2 | 21.95 | 20.9 |
| 2020-06-05 | 9.66 (+0.07) | 0.0 (0.0) | 0.45 (0.0) | 834 | 22.81 | -4 | 0.11 | 17 | 0.46 | 3657 | 21.15 | 21.0 | 21.25 | 20.85 |
| 2020-05-29 | 9.59 (-0.2) | 0.0 (0.0) | 0.45 (+0.01) | -1266 | 15.69 | 0 | 0.0 | 58 | 0.72 | 8071 | 20.9 | 20.4 | 21.45 | 20.1 |
| 2020-05-22 | 9.79 (+0.08) | 0.0 (0.0) | 0.44 (0.0) | -225 | 5.35 | 0 | 0.0 | 40 | 0.95 | 4208 | 20.0 | 19.95 | 20.2 | 19.95 |
| 2020-05-15 | 9.71 (-0.09) | 0.0 (0.0) | 0.44 (+0.01) | -958 | 33.92 | 0 | 0.0 | 9 | 0.32 | 2824 | 19.8 | 19.85 | 20.05 | 19.5 |
| 2020-05-08 | 9.8 (-0.09) | 0.0 (0.0) | 0.43 (0.0) | -884 | 28.7 | -2 | 0.06 | 0 | 0.0 | 3080 | 19.8 | 19.8 | 19.9 | 19.35 |
| 2020-04-30 | 9.89 (+0.03) | 0.0 (0.0) | 0.43 (-0.01) | 348 | 11.63 | 0 | 0.0 | -10 | 0.33 | 2991 | 19.8 | 19.35 | 19.9 | 19.3 |
| 2020-04-24 | 9.86 (-0.17) | 0.0 (0.0) | 0.44 (0.0) | -1229 | 36.77 | 0 | 0.0 | -47 | 1.41 | 3342 | 19.25 | 19.6 | 19.65 | 19.15 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 9.77 (-0.25) | 3.41 (+0.05) | 0.58 (-0.01) | -4339 | 16.5 | 415 | 1.58 | -47 | 0.18 | 26297 | 67.6 | 71.0 | 71.7 | 67.6 |
| 2024-11-29 | 10.02 (+2.74) | 3.36 (-2.96) | 0.59 (-0.06) | 23409 | 32.98 | -23616 | 33.27 | -463 | 0.65 | 70975 | 70.9 | 69.5 | 73.2 | 67.6 |
| 2024-10-30 | 7.28 (-0.49) | 6.32 (-0.36) | 0.65 (-0.03) | -5489 | 14.85 | -3527 | 9.54 | -274 | 0.74 | 36953 | 69.9 | 73.1 | 74.3 | 69.1 |
| 2024-09-30 | 7.77 (+0.58) | 6.68 (+0.02) | 0.68 (0.0) | 3921 | 13.36 | 173 | 0.59 | -22 | 0.07 | 29354 | 73.0 | 76.2 | 77.2 | 72.2 |
| 2024-08-30 | 7.19 (+0.77) | 6.66 (+0.19) | 0.68 (-0.06) | 5394 | 12.37 | 1468 | 3.37 | -477 | 1.09 | 43620 | 76.2 | 77.1 | 77.3 | 69.5 |
| 2024-07-31 | 6.42 (-0.25) | 6.47 (+0.56) | 0.74 (-0.08) | 5908 | 5.55 | 6364 | 5.98 | -616 | 0.58 | 106498 | 76.5 | 79.0 | 84.0 | 74.0 |
| 2024-06-28 | 6.67 (-0.04) | 5.91 (+1.93) | 0.82 (+0.04) | -832 | 0.88 | 15425 | 16.32 | 298 | 0.32 | 94507 | 78.9 | 75.9 | 82.4 | 75.6 |
| 2024-05-31 | 6.71 (-3.28) | 3.98 (+2.8) | 0.78 (-0.2) | -33489 | 16.02 | 22321 | 10.68 | -1528 | 0.73 | 208990 | 75.7 | 84.4 | 89.6 | 75.2 |
| 2024-04-30 | 9.99 (+1.85) | 1.18 (+0.49) | 0.98 (+0.27) | 14656 | 6.07 | 3886 | 1.61 | 2136 | 0.88 | 241556 | 84.4 | 75.0 | 87.3 | 72.6 |
| 2024-03-29 | 8.14 (-0.57) | 0.69 (+0.27) | 0.71 (+0.1) | -7441 | 4.67 | 2157 | 1.35 | 805 | 0.51 | 159189 | 75.0 | 74.5 | 80.2 | 73.8 |
| 2024-02-29 | 8.71 (+0.58) | 0.42 (-0.01) | 0.61 (+0.08) | 6029 | 12.83 | -61 | 0.13 | 614 | 1.31 | 47001 | 74.7 | 70.7 | 75.6 | 70.7 |
| 2024-01-31 | 8.13 (-0.33) | 0.43 (+0.33) | 0.53 (-0.01) | -2062 | 2.78 | 2490 | 3.36 | -117 | 0.16 | 74122 | 70.6 | 71.4 | 76.7 | 68.3 |
| 2023-12-29 | 8.46 (-0.1) | 0.1 (-0.03) | 0.54 (-0.06) | -586 | 1.13 | -241 | 0.46 | -470 | 0.91 | 51834 | 71.4 | 73.0 | 74.6 | 69.8 |
| 2023-11-30 | 8.56 (+0.29) | 0.13 (-0.01) | 0.6 (-0.02) | 6409 | 7.86 | -109 | 0.13 | -158 | 0.19 | 81492 | 72.8 | 67.3 | 75.5 | 66.5 |
| 2023-10-31 | 8.27 (-1.73) | 0.14 (-0.02) | 0.62 (-0.18) | -14846 | 15.41 | -99 | 0.1 | -1439 | 1.49 | 96335 | 66.5 | 78.2 | 78.5 | 66.5 |
| 2023-09-28 | 10.0 (-0.22) | 0.16 (+0.05) | 0.8 (+0.03) | 186 | 0.12 | 438 | 0.29 | 241 | 0.16 | 149538 | 77.7 | 74.3 | 78.8 | 71.3 |
| 2023-08-31 | 10.22 (-0.54) | 0.11 (0.0) | 0.77 (-0.11) | -12870 | 5.19 | 4 | 0.0 | -870 | 0.35 | 247828 | 74.3 | 79.9 | 84.0 | 70.4 |
| 2023-07-31 | 10.76 (-6.28) | 0.11 (-0.07) | 0.88 (-0.16) | -12468 | 4.88 | -393 | 0.15 | -1276 | 0.5 | 255312 | 78.9 | 90.5 | 91.2 | 76.1 |
| 2023-06-30 | 17.04 (-0.09) | 0.18 (+0.04) | 1.04 (+0.07) | 1865 | 0.39 | 328 | 0.07 | 613 | 0.13 | 481117 | 89.5 | 79.5 | 99.3 | 78.3 |
| 2023-05-31 | 17.13 (+0.37) | 0.14 (+0.1) | 0.97 (+0.34) | 2070 | 0.34 | 750 | 0.12 | 2684 | 0.44 | 605168 | 79.6 | 55.0 | 79.8 | 54.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 16.76 (-1.01) | 0.04 (-0.03) | 0.63 (-0.01) | -8955 | 2.12 | -187 | 0.04 | -46 | 0.01 | 422997 | 54.7 | 39.0 | 58.1 | 38.75 |
| 2023-03-31 | 17.77 (-0.67) | 0.07 (0.0) | 0.64 (-0.04) | -5961 | 6.47 | -36 | 0.04 | -393 | 0.43 | 92104 | 39.0 | 39.6 | 41.85 | 38.2 |
| 2023-02-24 | 18.44 (+0.36) | 0.07 (-0.05) | 0.68 (+0.11) | 2711 | 2.59 | -419 | 0.4 | 948 | 0.9 | 104803 | 39.8 | 35.1 | 40.9 | 34.85 |
| 2023-01-31 | 18.08 (-0.05) | 0.12 (-0.01) | 0.57 (+0.05) | -275 | 1.33 | -22 | 0.11 | 349 | 1.69 | 20652 | 35.0 | 33.95 | 35.65 | 33.7 |
| 2022-12-30 | 18.13 (+3.76) | 0.13 (-0.99) | 0.52 (+0.03) | -8933 | 10.37 | -8252 | 9.58 | 281 | 0.33 | 86159 | 33.85 | 36.45 | 38.6 | 33.15 |
| 2022-11-30 | 14.37 (-1.52) | 1.12 (-0.36) | 0.49 (+0.05) | -11382 | 15.69 | -2899 | 4.0 | 349 | 0.48 | 72534 | 36.2 | 36.55 | 38.95 | 35.2 |
| 2022-10-31 | 15.89 (-0.27) | 1.48 (+0.01) | 0.44 (+0.05) | -3166 | 5.48 | 448 | 0.78 | 403 | 0.7 | 57744 | 36.3 | 38.05 | 39.7 | 35.05 |
| 2022-09-30 | 16.16 (+2.1) | 1.47 (+0.32) | 0.39 (-0.04) | 16369 | 12.24 | 2507 | 1.87 | -332 | 0.25 | 133748 | 38.3 | 36.0 | 42.05 | 35.05 |
| 2022-08-31 | 14.06 (-0.45) | 1.15 (-0.08) | 0.43 (-0.06) | -4444 | 6.4 | -636 | 0.92 | -481 | 0.69 | 69438 | 36.4 | 38.35 | 39.3 | 34.85 |
| 2022-07-29 | 14.51 (+1.9) | 1.23 (+0.52) | 0.49 (+0.04) | 16157 | 13.09 | 4204 | 3.41 | 378 | 0.31 | 123412 | 38.25 | 34.95 | 38.8 | 33.0 |
| 2022-06-30 | 12.61 (+3.42) | 0.71 (+0.71) | 0.45 (+0.01) | 15860 | 6.74 | 5635 | 2.4 | 27 | 0.01 | 235183 | 35.25 | 31.4 | 36.2 | 30.25 |
| 2022-05-31 | 9.19 (+1.24) | 0.0 (0.0) | 0.44 (+0.05) | 10291 | 25.84 | 0 | 0.0 | 405 | 1.02 | 39829 | 31.4 | 27.9 | 31.75 | 26.45 |
| 2022-04-29 | 7.95 (+0.06) | 0.0 (0.0) | 0.39 (-0.03) | 422 | 3.55 | 0 | 0.0 | -171 | 1.44 | 11903 | 27.9 | 28.95 | 28.95 | 27.2 |
| 2022-03-31 | 7.89 (-0.06) | 0.0 (0.0) | 0.42 (+0.03) | -462 | 2.38 | 0 | 0.0 | 174 | 0.9 | 19441 | 28.8 | 28.5 | 29.35 | 27.0 |
| 2022-02-25 | 7.95 (+0.21) | 0.0 (-0.01) | 0.39 (+0.01) | 1589 | 7.86 | -63 | 0.31 | 74 | 0.37 | 20219 | 28.3 | 26.9 | 29.45 | 26.85 |
| 2022-01-26 | 7.74 (-0.04) | 0.01 (0.0) | 0.38 (-0.02) | -364 | 2.66 | 0 | 0.0 | -158 | 1.16 | 13678 | 26.8 | 27.15 | 27.95 | 26.5 |
| 2021-12-30 | 7.78 (-1.11) | 0.01 (0.0) | 0.4 (-0.02) | 28 | 0.27 | 12 | 0.11 | -129 | 1.22 | 10549 | 27.05 | 26.1 | 27.1 | 26.1 |
| 2021-11-30 | 8.89 (-0.31) | 0.01 (+0.01) | 0.42 (+0.01) | -1264 | 10.5 | 62 | 0.52 | 26 | 0.22 | 12034 | 26.05 | 27.0 | 29.05 | 26.05 |
| 2021-10-29 | 9.2 (+0.06) | 0.0 (0.0) | 0.41 (-0.02) | -10 | 0.07 | 0 | 0.0 | -156 | 1.12 | 13892 | 26.7 | 26.5 | 27.25 | 25.5 |
| 2021-09-30 | 9.14 (-0.22) | 0.0 (0.0) | 0.43 (-0.04) | -1826 | 13.86 | 0 | 0.0 | -291 | 2.21 | 13174 | 26.5 | 27.6 | 27.95 | 26.4 |
| 2021-08-31 | 9.36 (-0.58) | 0.0 (0.0) | 0.47 (-0.05) | -5524 | 15.5 | 0 | 0.0 | -385 | 1.08 | 35649 | 27.4 | 29.0 | 29.15 | 25.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 9.94 (-0.63) | 0.0 (0.0) | 0.52 (-0.01) | -4581 | 11.38 | 0 | 0.0 | -110 | 0.27 | 40255 | 28.75 | 30.2 | 31.2 | 28.25 |
| 2021-06-30 | 10.57 (+0.14) | 0.0 (0.0) | 0.53 (+0.09) | 992 | 3.59 | 0 | 0.0 | 729 | 2.64 | 27630 | 30.2 | 28.0 | 30.5 | 27.95 |
| 2021-05-31 | 10.43 (-0.49) | 0.0 (0.0) | 0.44 (-0.03) | -4171 | 6.03 | 0 | 0.0 | -212 | 0.31 | 69146 | 27.95 | 32.8 | 33.3 | 24.65 |
| 2021-04-29 | 10.92 (+0.1) | 0.0 (0.0) | 0.47 (+0.04) | 1238 | 1.74 | 0 | 0.0 | 333 | 0.47 | 70946 | 32.35 | 31.0 | 33.8 | 30.45 |
| 2021-03-31 | 10.82 (-1.04) | 0.0 (0.0) | 0.43 (-0.03) | -9079 | 16.52 | 0 | 0.0 | -314 | 0.57 | 54974 | 31.0 | 31.95 | 32.3 | 30.7 |
| 2021-02-26 | 11.86 (+0.07) | 0.0 (0.0) | 0.46 (+0.03) | 828 | 2.9 | 0 | 0.0 | 290 | 1.01 | 28590 | 31.75 | 31.0 | 33.15 | 30.6 |
| 2021-01-29 | 11.79 (+0.31) | 0.0 (0.0) | 0.43 (-0.01) | 2932 | 1.96 | 0 | 0.0 | -55 | 0.04 | 149562 | 31.5 | 36.15 | 38.95 | 31.3 |
| 2020-12-31 | 11.48 (+0.84) | 0.0 (-0.07) | 0.44 (-0.08) | 7554 | 2.53 | -570 | 0.19 | -670 | 0.22 | 298010 | 35.7 | 40.7 | 40.75 | 32.1 |
| 2020-11-30 | 10.64 (-0.09) | 0.07 (+0.07) | 0.52 (+0.02) | -2109 | 1.55 | 570 | 0.42 | 147 | 0.11 | 135717 | 37.05 | 22.6 | 37.05 | 22.4 |
| 2020-10-30 | 10.73 (+0.05) | 0.0 (0.0) | 0.5 (+0.01) | 164 | 0.87 | 0 | 0.0 | 83 | 0.44 | 18957 | 22.55 | 22.5 | 23.7 | 22.5 |
| 2020-09-30 | 10.68 (+0.39) | 0.0 (0.0) | 0.49 (+0.01) | 2350 | 7.31 | 0 | 0.0 | -7 | 0.02 | 32137 | 22.4 | 23.8 | 24.3 | 22.05 |
| 2020-08-31 | 10.29 (+0.45) | 0.0 (0.0) | 0.48 (+0.03) | 4214 | 6.63 | -10 | 0.02 | 75 | 0.12 | 63588 | 23.7 | 21.0 | 24.9 | 20.8 |
| 2020-07-31 | 9.84 (+0.15) | 0.0 (0.0) | 0.45 (-0.01) | 1622 | 6.35 | -3 | 0.01 | -22 | 0.09 | 25528 | 20.9 | 21.3 | 22.1 | 20.35 |
| 2020-06-30 | 9.69 (+0.1) | 0.0 (0.0) | 0.46 (+0.01) | 1803 | 8.08 | -4 | 0.02 | 75 | 0.34 | 22301 | 21.2 | 21.0 | 22.25 | 20.85 |
| 2020-05-29 | 9.59 (-0.3) | 0.0 (0.0) | 0.45 (+0.02) | -3333 | 18.33 | -2 | 0.01 | 107 | 0.59 | 18184 | 20.9 | 19.8 | 21.45 | 19.35 |
| 2020-04-30 | 9.89 (-0.26) | 0.0 (0.0) | 0.43 (-0.02) | -2537 | 16.69 | -6 | 0.04 | -101 | 0.66 | 15200 | 19.8 | 19.25 | 19.9 | 19.0 |
| 2020-03-31 | 10.15 (-0.09) | 0.0 (0.0) | 0.45 (-0.01) | -1546 | 4.89 | 7 | 0.02 | -82 | 0.26 | 31610 | 19.35 | 20.45 | 20.85 | 18.25 |
| 2020-02-27 | 10.24 (0.0) | 0.0 (0.0) | 0.46 (+0.01) | -123 | 1.08 | -8 | 0.07 | 41 | 0.36 | 11340 | 20.5 | 20.0 | 21.15 | 19.85 |
| 2020-01-31 | 10.24 () | 0.0 () | 0.45 () | -198 | 0 | -375 | 0 | -20 | 0 | 0 | ||||
