- 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 | 12.36 (-0.29) | 1.2 (+0.22) | 5.98 (0.0) | -1665 | 73.57 | 1230 | 54.35 | -3 | 0.13 | 2263 | 56.0 | 56.8 | 57.3 | 56.0 |
| 2024-12-19 | 12.65 (-0.18) | 0.98 (+0.19) | 5.98 (0.0) | -1226 | 57.8 | 1102 | 51.96 | -8 | 0.38 | 2121 | 57.0 | 56.6 | 57.7 | 56.6 |
| 2024-12-18 | 12.83 (-0.12) | 0.79 (+0.17) | 5.98 (0.0) | -924 | 36.01 | 939 | 36.59 | -17 | 0.66 | 2566 | 57.1 | 56.9 | 58.1 | 56.9 |
| 2024-12-17 | 12.95 (-0.14) | 0.62 (+0.09) | 5.98 (0.0) | -795 | 45.74 | 537 | 30.9 | 37 | 2.13 | 1738 | 57.2 | 58.2 | 58.9 | 57.2 |
| 2024-12-16 | 13.09 (+0.05) | 0.53 (+0.05) | 5.98 (+0.01) | 239 | 11.11 | 257 | 11.95 | 38 | 1.77 | 2151 | 58.2 | 57.6 | 58.6 | 57.6 |
| 2024-12-13 | 13.04 (-0.07) | 0.48 (+0.04) | 5.97 (0.0) | -383 | 38.65 | 261 | 26.34 | -22 | 2.22 | 991 | 57.1 | 57.2 | 58.4 | 56.4 |
| 2024-12-12 | 13.11 (0.0) | 0.44 (0.0) | 5.97 (0.0) | 43 | 8.48 | -12 | 2.37 | 1 | 0.2 | 507 | 57.2 | 57.1 | 57.9 | 57.1 |
| 2024-12-11 | 13.11 (-0.02) | 0.44 (0.0) | 5.97 (0.0) | -109 | 22.52 | -27 | 5.58 | 23 | 4.75 | 484 | 57.2 | 58.0 | 58.0 | 57.2 |
| 2024-12-10 | 13.13 (+0.03) | 0.44 (-0.02) | 5.97 (0.0) | 117 | 21.31 | -88 | 16.03 | -1 | 0.18 | 549 | 57.8 | 58.0 | 58.1 | 57.6 |
| 2024-12-09 | 13.1 (+0.01) | 0.46 (-0.01) | 5.97 (0.0) | 44 | 9.15 | -53 | 11.02 | 4 | 0.83 | 481 | 58.0 | 58.6 | 58.6 | 57.8 |
| 2024-12-06 | 13.09 (+0.06) | 0.47 (-0.01) | 5.97 (0.0) | 385 | 64.49 | -93 | 15.58 | 0 | 0.0 | 597 | 58.6 | 58.3 | 58.6 | 58.1 |
| 2024-12-05 | 13.03 (+0.05) | 0.48 (-0.03) | 5.97 (0.0) | 290 | 32.26 | -123 | 13.68 | 9 | 1.0 | 899 | 58.3 | 58.3 | 58.4 | 57.7 |
| 2024-12-04 | 12.98 (+0.05) | 0.51 (-0.02) | 5.97 (0.0) | 251 | 20.92 | -153 | 12.75 | -4 | 0.33 | 1200 | 57.8 | 57.7 | 58.4 | 57.1 |
| 2024-12-03 | 12.93 (0.0) | 0.53 (-0.01) | 5.97 (0.0) | 19 | 4.73 | -32 | 7.96 | 1 | 0.25 | 402 | 57.8 | 57.6 | 57.9 | 57.4 |
| 2024-12-02 | 12.93 (+0.03) | 0.54 (-0.01) | 5.97 (0.0) | 137 | 12.7 | -50 | 4.63 | -1 | 0.09 | 1079 | 57.9 | 57.3 | 58.6 | 56.9 |
| 2024-11-29 | 12.9 (-0.01) | 0.55 (-0.02) | 5.97 (0.0) | 78 | 16.42 | -131 | 27.58 | -6 | 1.26 | 475 | 56.7 | 56.2 | 57.1 | 56.1 |
| 2024-11-28 | 12.91 (0.0) | 0.57 (+0.01) | 5.97 (0.0) | 33 | 4.78 | 72 | 10.42 | 0 | 0.0 | 691 | 56.9 | 57.2 | 57.2 | 56.2 |
| 2024-11-27 | 12.91 (+0.03) | 0.56 (0.0) | 5.97 (0.0) | 175 | 38.38 | 1 | 0.22 | 3 | 0.66 | 456 | 57.1 | 57.4 | 57.6 | 57.1 |
| 2024-11-26 | 12.88 (0.0) | 0.56 (0.0) | 5.97 (0.0) | 2 | 0.44 | 1 | 0.22 | -16 | 3.52 | 454 | 57.4 | 57.7 | 57.7 | 57.2 |
| 2024-11-25 | 12.88 (+0.03) | 0.56 (0.0) | 5.97 (+0.01) | 135 | 13.24 | 0 | 0.0 | 47 | 4.61 | 1020 | 57.7 | 57.6 | 57.8 | 57.1 |
| 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 | |||
| 2024-11-22 | 12.85 (+0.02) | 0.56 (0.0) | 5.96 (0.0) | 313 | 57.64 | 0 | 0.0 | 9 | 1.66 | 543 | 57.1 | 56.4 | 57.3 | 56.4 |
| 2024-11-21 | 12.83 (-0.05) | 0.56 (0.0) | 5.96 (0.0) | -256 | 45.07 | 3 | 0.53 | 26 | 4.58 | 568 | 56.1 | 56.1 | 56.3 | 55.6 |
| 2024-11-20 | 12.88 (+0.02) | 0.56 (-0.03) | 5.96 (+0.01) | 78 | 13.31 | -200 | 34.13 | 13 | 2.22 | 586 | 56.1 | 56.4 | 56.8 | 56.1 |
| 2024-11-19 | 12.86 (-0.05) | 0.59 (-0.04) | 5.95 (0.0) | -141 | 19.48 | -200 | 27.62 | 26 | 3.59 | 724 | 56.5 | 56.9 | 57.1 | 56.4 |
| 2024-11-18 | 12.91 (+0.01) | 0.63 (-0.01) | 5.95 (+0.01) | -4 | 0.51 | -80 | 10.15 | 46 | 5.84 | 788 | 56.8 | 57.0 | 57.1 | 56.4 |
| 2024-11-15 | 12.9 (+0.06) | 0.64 (+0.01) | 5.94 (0.0) | 300 | 32.15 | 65 | 6.97 | -1 | 0.11 | 933 | 57.0 | 55.5 | 57.4 | 55.4 |
| 2024-11-14 | 12.84 (-0.04) | 0.63 (+0.01) | 5.94 (-0.07) | -312 | 23.37 | 68 | 5.09 | -425 | 31.84 | 1335 | 55.4 | 56.3 | 56.3 | 55.4 |
| 2024-11-13 | 12.88 (-0.05) | 0.62 (+0.01) | 6.01 (-0.04) | -326 | 31.26 | 35 | 3.36 | -212 | 20.33 | 1043 | 56.3 | 56.1 | 57.3 | 55.8 |
| 2024-11-12 | 12.93 (-0.09) | 0.61 (+0.01) | 6.05 (-0.01) | -535 | 39.51 | 60 | 4.43 | -57 | 4.21 | 1354 | 56.1 | 57.0 | 57.1 | 55.9 |
| 2024-11-11 | 13.02 (+0.05) | 0.6 (+0.01) | 6.06 (0.0) | 351 | 28.54 | 55 | 4.47 | 7 | 0.57 | 1230 | 57.4 | 56.7 | 57.5 | 56.7 |
| 2024-11-08 | 12.97 (+0.03) | 0.59 (-0.1) | 6.06 (0.0) | 152 | 14.93 | -580 | 56.97 | -6 | 0.59 | 1018 | 56.5 | 57.3 | 57.6 | 56.3 |
| 2024-11-07 | 12.94 (+0.04) | 0.69 (-0.09) | 6.06 (-0.01) | 235 | 21.9 | -494 | 46.04 | 0 | 0.0 | 1073 | 57.1 | 56.6 | 57.3 | 56.6 |
| 2024-11-06 | 12.9 (0.0) | 0.78 (-0.02) | 6.07 (0.0) | -43 | 6.06 | -125 | 17.61 | 1 | 0.14 | 710 | 56.9 | 56.8 | 56.9 | 56.5 |
| 2024-11-05 | 12.9 (-0.03) | 0.8 (-0.02) | 6.07 (+0.01) | -139 | 21.03 | -106 | 16.04 | 6 | 0.91 | 661 | 56.7 | 57.2 | 57.5 | 56.6 |
| 2024-11-04 | 12.93 (0.0) | 0.82 (-0.01) | 6.06 (0.0) | -32 | 5.66 | -64 | 11.33 | 4 | 0.71 | 565 | 57.0 | 57.7 | 57.7 | 57.0 |
| 2024-11-01 | 12.93 (0.0) | 0.83 (-0.02) | 6.06 (0.0) | -16 | 1.58 | -107 | 10.56 | -8 | 0.79 | 1013 | 57.7 | 57.3 | 57.7 | 56.8 |
| 2024-10-30 | 12.93 (0.0) | 0.85 (0.0) | 6.06 (0.0) | -27 | 6.89 | 35 | 8.93 | 6 | 1.53 | 392 | 57.7 | 58.6 | 58.6 | 57.6 |
| 2024-10-29 | 12.93 (-0.02) | 0.85 (+0.02) | 6.06 (-0.01) | -185 | 43.84 | 87 | 20.62 | -29 | 6.87 | 422 | 58.2 | 58.3 | 58.5 | 57.6 |
| 2024-10-28 | 12.95 (-0.01) | 0.83 (+0.01) | 6.07 (+0.01) | 57 | 15.83 | 33 | 9.17 | 24 | 6.67 | 360 | 58.7 | 58.7 | 59.0 | 58.3 |
| 2024-10-25 | 12.96 (+0.01) | 0.82 (0.0) | 6.06 (0.0) | 14 | 8.0 | 16 | 9.14 | -1 | 0.57 | 175 | 58.7 | 58.6 | 58.7 | 58.2 |
| 2024-10-24 | 12.95 (-0.02) | 0.82 (0.0) | 6.06 (-0.01) | -88 | 34.92 | 23 | 9.13 | -10 | 3.97 | 252 | 58.6 | 58.8 | 58.8 | 58.2 |
| 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 | |||
| 2024-10-23 | 12.97 (0.0) | 0.82 (0.0) | 6.07 (0.0) | -66 | 12.29 | -8 | 1.49 | -30 | 5.59 | 537 | 58.5 | 59.1 | 59.2 | 58.5 |
| 2024-10-22 | 12.97 (0.0) | 0.82 (+0.02) | 6.07 (0.0) | 29 | 6.43 | 135 | 29.93 | 1 | 0.22 | 451 | 58.9 | 58.7 | 59.0 | 58.4 |
| 2024-10-21 | 12.97 (0.0) | 0.8 (+0.01) | 6.07 (0.0) | 4 | 0.71 | 34 | 6.06 | 8 | 1.43 | 561 | 58.7 | 58.8 | 58.8 | 58.1 |
| 2024-10-18 | 12.97 (+0.02) | 0.79 (+0.01) | 6.07 (+0.01) | 76 | 16.96 | 4 | 0.89 | 34 | 7.59 | 448 | 58.2 | 58.4 | 58.8 | 58.1 |
| 2024-10-17 | 12.95 (-0.01) | 0.78 (0.0) | 6.06 (0.0) | -136 | 30.16 | 4 | 0.89 | 8 | 1.77 | 451 | 58.3 | 58.5 | 58.6 | 58.1 |
| 2024-10-16 | 12.96 (-0.02) | 0.78 (+0.01) | 6.06 (0.0) | -191 | 12.16 | 67 | 4.26 | 21 | 1.34 | 1571 | 58.5 | 58.1 | 58.5 | 57.7 |
| 2024-10-15 | 12.98 (+0.02) | 0.77 (0.0) | 6.06 (0.0) | 85 | 19.41 | 25 | 5.71 | 3 | 0.68 | 438 | 58.4 | 58.3 | 58.5 | 57.8 |
| 2024-10-14 | 12.96 (-0.01) | 0.77 (+0.01) | 6.06 (+0.01) | -82 | 18.89 | 38 | 8.76 | 3 | 0.69 | 434 | 58.3 | 58.3 | 58.3 | 57.8 |
| 2024-10-11 | 12.97 (0.0) | 0.76 (0.0) | 6.05 (-0.01) | 75 | 22.12 | 23 | 6.78 | -5 | 1.47 | 339 | 58.3 | 57.8 | 58.4 | 57.7 |
| 2024-10-09 | 12.97 (+0.01) | 0.76 (0.0) | 6.06 (0.0) | -23 | 4.86 | 3 | 0.63 | -9 | 1.9 | 473 | 57.6 | 57.9 | 58.2 | 57.6 |
| 2024-10-08 | 12.96 (-0.03) | 0.76 (+0.01) | 6.06 (0.0) | -191 | 49.74 | 30 | 7.81 | -13 | 3.39 | 384 | 57.9 | 58.2 | 58.3 | 57.6 |
| 2024-10-07 | 12.99 (+0.05) | 0.75 (0.0) | 6.06 (+0.01) | 337 | 44.69 | 16 | 2.12 | 65 | 8.62 | 754 | 58.5 | 57.9 | 58.9 | 57.9 |
| 2024-10-04 | 12.94 (-0.02) | 0.75 (+0.02) | 6.05 (0.0) | -171 | 28.55 | 96 | 16.03 | -8 | 1.34 | 599 | 57.9 | 58.1 | 58.2 | 57.5 |
| 2024-10-01 | 12.96 (-0.03) | 0.73 (0.0) | 6.05 (0.0) | -223 | 40.25 | 29 | 5.23 | 3 | 0.54 | 554 | 58.1 | 58.8 | 58.8 | 57.9 |
| 2024-09-30 | 12.99 (-0.03) | 0.73 (0.0) | 6.05 (0.0) | -150 | 39.47 | -5 | 1.32 | 8 | 2.11 | 380 | 58.5 | 59.0 | 59.0 | 58.4 |
| 2024-09-27 | 13.02 (+0.06) | 0.73 (0.0) | 6.05 (0.0) | 335 | 26.44 | 7 | 0.55 | 24 | 1.89 | 1267 | 59.4 | 58.5 | 59.5 | 58.1 |
| 2024-09-26 | 12.96 (-0.03) | 0.73 (0.0) | 6.05 (+0.01) | -184 | 34.33 | -2 | 0.37 | 35 | 6.53 | 536 | 57.8 | 58.6 | 58.6 | 57.8 |
| 2024-09-25 | 12.99 (+0.03) | 0.73 (0.0) | 6.04 (+0.01) | 201 | 29.09 | -1 | 0.14 | 41 | 5.93 | 691 | 58.3 | 58.0 | 58.5 | 57.8 |
| 2024-09-24 | 12.96 (-0.05) | 0.73 (0.0) | 6.03 (0.0) | -279 | 52.35 | 1 | 0.19 | 1 | 0.19 | 533 | 57.7 | 58.0 | 58.2 | 57.4 |
| 2024-09-23 | 13.01 (+0.01) | 0.73 (0.0) | 6.03 (0.0) | 68 | 15.89 | -3 | 0.7 | 16 | 3.74 | 428 | 58.0 | 58.2 | 58.2 | 57.8 |
| 2024-09-20 | 13.0 (-0.02) | 0.73 (0.0) | 6.03 (+0.01) | -152 | 15.43 | 4 | 0.41 | 25 | 2.54 | 985 | 57.6 | 58.0 | 58.2 | 57.3 |
| 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 | |||
| 2024-09-19 | 13.02 (+0.02) | 0.73 (0.0) | 6.02 (+0.01) | 40 | 6.3 | 3 | 0.47 | 45 | 7.09 | 635 | 57.6 | 57.3 | 58.2 | 57.0 |
| 2024-09-18 | 13.0 (-0.02) | 0.73 (+0.01) | 6.01 (-0.02) | -81 | 14.92 | 7 | 1.29 | -78 | 14.36 | 543 | 57.3 | 57.7 | 57.9 | 57.1 |
| 2024-09-16 | 13.02 (-0.02) | 0.72 (0.0) | 6.03 (+0.02) | -123 | 14.66 | 7 | 0.83 | 130 | 15.49 | 839 | 57.7 | 57.4 | 57.8 | 57.0 |
| 2024-09-13 | 13.04 (+0.05) | 0.72 (0.0) | 6.01 (+0.01) | 288 | 39.45 | 13 | 1.78 | 10 | 1.37 | 730 | 57.1 | 57.2 | 57.2 | 56.7 |
| 2024-09-12 | 12.99 (+0.04) | 0.72 (0.0) | 6.0 (0.0) | 238 | 23.22 | 15 | 1.46 | 28 | 2.73 | 1025 | 56.8 | 56.7 | 57.0 | 56.0 |
| 2024-09-11 | 12.95 (-0.01) | 0.72 (+0.01) | 6.0 (0.0) | -76 | 6.74 | 38 | 3.37 | 8 | 0.71 | 1128 | 56.1 | 56.8 | 56.8 | 56.0 |
| 2024-09-10 | 12.96 (-0.06) | 0.71 (0.0) | 6.0 (0.0) | -276 | 43.19 | 10 | 1.56 | 6 | 0.94 | 639 | 56.7 | 57.0 | 57.1 | 56.1 |
| 2024-09-09 | 13.02 (-0.03) | 0.71 (+0.01) | 6.0 (0.0) | -230 | 31.08 | 44 | 5.95 | -22 | 2.97 | 740 | 56.9 | 56.3 | 56.9 | 56.1 |
| 2024-09-06 | 13.05 (-0.04) | 0.7 (+0.01) | 6.0 (-0.01) | -225 | 41.44 | 40 | 7.37 | -27 | 4.97 | 543 | 57.0 | 57.3 | 57.3 | 56.7 |
| 2024-09-05 | 13.09 (-0.06) | 0.69 (0.0) | 6.01 (0.0) | -361 | 39.58 | 17 | 1.86 | -9 | 0.99 | 912 | 56.9 | 57.5 | 58.0 | 56.8 |
| 2024-09-04 | 13.15 (-0.13) | 0.69 (+0.01) | 6.01 (-0.01) | -729 | 47.93 | 63 | 4.14 | -80 | 5.26 | 1521 | 57.2 | 57.5 | 58.0 | 56.5 |
| 2024-09-03 | 13.28 (-0.03) | 0.68 (0.0) | 6.02 (0.0) | -152 | 29.63 | 29 | 5.65 | 3 | 0.58 | 513 | 59.3 | 59.8 | 59.8 | 59.2 |
| 2024-09-02 | 13.31 (0.0) | 0.68 (0.0) | 6.02 (0.0) | -36 | 9.28 | 2 | 0.52 | 14 | 3.61 | 388 | 59.8 | 60.1 | 60.2 | 59.7 |
| 2024-08-30 | 13.31 (-0.02) | 0.68 (+0.01) | 6.02 (0.0) | -82 | 16.84 | 4 | 0.82 | 10 | 2.05 | 487 | 60.1 | 59.6 | 60.3 | 59.6 |
| 2024-08-29 | 13.33 (-0.01) | 0.67 (0.0) | 6.02 (0.0) | -103 | 26.34 | 4 | 1.02 | -4 | 1.02 | 391 | 59.9 | 59.7 | 60.1 | 59.2 |
| 2024-08-28 | 13.34 (+0.01) | 0.67 (0.0) | 6.02 (0.0) | 103 | 18.1 | 8 | 1.41 | 0 | 0.0 | 569 | 59.9 | 59.8 | 60.2 | 59.6 |
| 2024-08-27 | 13.33 (+0.05) | 0.67 (0.0) | 6.02 (+0.01) | 271 | 8.61 | 0 | 0.0 | 37 | 1.18 | 3148 | 59.4 | 60.1 | 60.1 | 59.1 |
| 2024-08-26 | 13.28 (-0.04) | 0.67 (0.0) | 6.01 (+0.01) | -245 | 11.38 | -2 | 0.09 | 43 | 2.0 | 2153 | 62.8 | 62.3 | 63.1 | 62.3 |
| 2024-08-23 | 13.32 (-0.09) | 0.67 (0.0) | 6.0 (0.0) | -519 | 61.28 | 4 | 0.47 | 0 | 0.0 | 847 | 62.3 | 62.5 | 62.7 | 61.8 |
| 2024-08-22 | 13.41 (-0.01) | 0.67 (0.0) | 6.0 (-0.01) | 16 | 3.82 | 3 | 0.72 | 2 | 0.48 | 419 | 62.5 | 62.6 | 63.3 | 62.3 |
| 2024-08-21 | 13.42 (-0.02) | 0.67 (0.0) | 6.01 (0.0) | -129 | 18.72 | 1 | 0.15 | -14 | 2.03 | 689 | 62.5 | 63.2 | 63.2 | 62.1 |
| 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 | |||
| 2024-08-20 | 13.44 (-0.01) | 0.67 (0.0) | 6.01 (0.0) | -79 | 10.35 | -8 | 1.05 | 0 | 0.0 | 763 | 63.0 | 63.2 | 63.4 | 62.8 |
| 2024-08-19 | 13.45 (+0.04) | 0.67 (0.0) | 6.01 (0.0) | 250 | 24.41 | 0 | 0.0 | -7 | 0.68 | 1024 | 63.0 | 63.2 | 63.4 | 62.7 |
| 2024-08-16 | 13.41 (0.0) | 0.67 (0.0) | 6.01 (+0.01) | -33 | 2.73 | -13 | 1.07 | 7 | 0.58 | 1211 | 62.6 | 63.3 | 63.5 | 62.5 |
| 2024-08-15 | 13.41 (+0.01) | 0.67 (0.0) | 6.0 (-0.01) | 55 | 7.93 | 0 | 0.0 | -5 | 0.72 | 694 | 63.0 | 63.0 | 63.7 | 62.0 |
| 2024-08-14 | 13.4 (-0.01) | 0.67 (0.0) | 6.01 (0.0) | -68 | 5.23 | 22 | 1.69 | -15 | 1.15 | 1300 | 62.5 | 62.9 | 63.8 | 62.0 |
| 2024-08-13 | 13.41 (+0.14) | 0.67 (0.0) | 6.01 (-0.01) | 784 | 38.26 | 26 | 1.27 | -65 | 3.17 | 2049 | 62.5 | 60.2 | 62.5 | 60.0 |
| 2024-08-12 | 13.27 (0.0) | 0.67 (+0.01) | 6.02 (0.0) | -8 | 1.01 | 32 | 4.03 | -16 | 2.01 | 795 | 59.3 | 59.3 | 59.6 | 58.9 |
| 2024-08-09 | 13.27 (+0.02) | 0.66 (0.0) | 6.02 (-0.01) | 132 | 16.73 | 25 | 3.17 | -29 | 3.68 | 789 | 58.7 | 58.8 | 59.4 | 58.4 |
| 2024-08-08 | 13.25 (-0.01) | 0.66 (+0.01) | 6.03 (0.0) | -61 | 5.74 | 28 | 2.63 | -17 | 1.6 | 1063 | 57.8 | 57.6 | 58.3 | 57.6 |
| 2024-08-07 | 13.26 (+0.02) | 0.65 (0.0) | 6.03 (0.0) | 162 | 10.73 | 7 | 0.46 | 16 | 1.06 | 1510 | 58.8 | 56.7 | 58.9 | 56.7 |
| 2024-08-06 | 13.24 (-0.06) | 0.65 (+0.01) | 6.03 (0.0) | -222 | 9.73 | 60 | 2.63 | -13 | 0.57 | 2281 | 56.6 | 58.5 | 58.5 | 54.3 |
| 2024-08-05 | 13.3 (-0.22) | 0.64 (+0.01) | 6.03 (-0.04) | -1277 | 47.38 | 40 | 1.48 | -235 | 8.72 | 2695 | 56.6 | 60.6 | 60.6 | 56.5 |
| 2024-08-02 | 13.52 (-0.02) | 0.63 (+0.01) | 6.07 (-0.01) | -140 | 18.89 | 60 | 8.1 | -18 | 2.43 | 741 | 61.8 | 61.7 | 62.1 | 61.5 |
| 2024-08-01 | 13.54 (-0.01) | 0.62 (0.0) | 6.08 (0.0) | -41 | 3.81 | 31 | 2.88 | -30 | 2.79 | 1075 | 62.7 | 62.1 | 62.9 | 61.9 |
| 2024-07-31 | 13.55 (-0.06) | 0.62 (0.0) | 6.08 (0.0) | -382 | 38.7 | 8 | 0.81 | 14 | 1.42 | 987 | 61.7 | 61.5 | 62.2 | 61.1 |
| 2024-07-30 | 13.61 (-0.09) | 0.62 (+0.01) | 6.08 (+0.01) | -484 | 40.6 | 23 | 1.93 | 27 | 2.27 | 1192 | 60.7 | 61.2 | 61.3 | 60.3 |
| 2024-07-29 | 13.7 (-0.1) | 0.61 (0.0) | 6.07 (-0.01) | -572 | 57.14 | 2 | 0.2 | -19 | 1.9 | 1001 | 61.2 | 63.0 | 63.0 | 61.2 |
| 2024-07-26 | 13.8 (-0.13) | 0.61 (+0.06) | 6.08 (0.0) | -762 | 43.84 | 333 | 19.16 | -25 | 1.44 | 1738 | 62.9 | 60.8 | 63.0 | 60.5 |
| 2024-07-23 | 13.93 (-0.07) | 0.55 (+0.02) | 6.08 (0.0) | -429 | 49.2 | 125 | 14.33 | -7 | 0.8 | 872 | 62.0 | 61.8 | 62.4 | 61.6 |
| 2024-07-22 | 14.0 (-0.1) | 0.53 (0.0) | 6.08 (0.0) | -539 | 30.09 | 30 | 1.68 | 9 | 0.5 | 1791 | 61.4 | 62.6 | 62.6 | 60.7 |
| 2024-07-19 | 14.1 (-0.08) | 0.53 (+0.01) | 6.08 (-0.03) | -525 | 26.38 | 24 | 1.21 | -188 | 9.45 | 1990 | 62.8 | 64.5 | 64.5 | 62.5 |
| 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 | |||
| 2024-07-18 | 14.18 (-0.01) | 0.52 (+0.03) | 6.11 (-0.01) | -33 | 1.32 | 207 | 8.3 | -8 | 0.32 | 2495 | 64.6 | 64.5 | 65.0 | 63.6 |
| 2024-07-17 | 14.19 (+0.15) | 0.49 (0.0) | 6.12 (0.0) | 850 | 37.23 | -1 | 0.04 | 5 | 0.22 | 2283 | 64.5 | 63.8 | 64.8 | 63.8 |
| 2024-07-16 | 14.04 (+0.01) | 0.49 (+0.01) | 6.12 (+0.01) | 50 | 5.23 | 24 | 2.51 | 11 | 1.15 | 956 | 63.6 | 63.7 | 63.9 | 63.2 |
| 2024-07-15 | 14.03 (-0.03) | 0.48 (0.0) | 6.11 (0.0) | -212 | 20.68 | 0 | 0.0 | 9 | 0.88 | 1025 | 63.6 | 63.0 | 63.6 | 62.6 |
| 2024-07-12 | 14.06 (+0.02) | 0.48 (0.0) | 6.11 (0.0) | 123 | 22.16 | 20 | 3.6 | -1 | 0.18 | 555 | 62.7 | 62.6 | 62.7 | 62.2 |
| 2024-07-11 | 14.04 (+0.04) | 0.48 (0.0) | 6.11 (-0.01) | 262 | 38.99 | 0 | 0.0 | -37 | 5.51 | 672 | 62.6 | 62.6 | 63.0 | 62.3 |
| 2024-07-10 | 14.0 (-0.06) | 0.48 (0.0) | 6.12 (0.0) | -367 | 46.22 | 7 | 0.88 | -1 | 0.13 | 794 | 62.4 | 63.2 | 63.4 | 62.4 |
| 2024-07-09 | 14.06 (0.0) | 0.48 (0.0) | 6.12 (0.0) | 4 | 0.46 | 8 | 0.92 | -8 | 0.92 | 871 | 63.2 | 63.5 | 63.9 | 62.5 |
| 2024-07-08 | 14.06 (+0.1) | 0.48 (+0.01) | 6.12 (0.0) | 589 | 51.85 | 22 | 1.94 | 3 | 0.26 | 1136 | 63.3 | 62.7 | 63.3 | 62.6 |
| 2024-07-05 | 13.96 (0.0) | 0.47 (0.0) | 6.12 (0.0) | -4 | 1.17 | 8 | 2.35 | 0 | 0.0 | 341 | 62.7 | 62.8 | 62.9 | 62.5 |
| 2024-07-04 | 13.96 (-0.01) | 0.47 (0.0) | 6.12 (0.0) | -106 | 14.89 | 1 | 0.14 | 8 | 1.12 | 712 | 62.7 | 62.2 | 62.9 | 62.2 |
| 2024-07-03 | 13.97 (0.0) | 0.47 (0.0) | 6.12 (+0.01) | -3 | 0.59 | 3 | 0.59 | 30 | 5.94 | 505 | 62.1 | 62.0 | 62.3 | 61.8 |
| 2024-07-02 | 13.97 (-0.06) | 0.47 (0.0) | 6.11 (0.0) | -314 | 32.24 | 18 | 1.85 | -5 | 0.51 | 974 | 61.8 | 62.4 | 62.4 | 61.7 |
| 2024-07-01 | 14.03 (-0.07) | 0.47 (+0.01) | 6.11 (0.0) | -399 | 64.04 | 18 | 2.89 | 17 | 2.73 | 623 | 62.4 | 62.7 | 62.8 | 62.2 |
| 2024-06-28 | 14.1 (-0.01) | 0.46 (0.0) | 6.11 (0.0) | -75 | 16.3 | 17 | 3.7 | 17 | 3.7 | 460 | 62.9 | 62.7 | 63.0 | 62.5 |
| 2024-06-27 | 14.11 (-0.02) | 0.46 (0.0) | 6.11 (+0.01) | -106 | 23.82 | 1 | 0.22 | 15 | 3.37 | 445 | 62.7 | 63.1 | 63.1 | 62.6 |
| 2024-06-26 | 14.13 (+0.12) | 0.46 (0.0) | 6.1 (0.0) | 715 | 39.39 | 5 | 0.28 | 38 | 2.09 | 1815 | 63.4 | 63.5 | 64.3 | 62.7 |
| 2024-06-25 | 14.01 (0.0) | 0.46 (0.0) | 6.1 (0.0) | -47 | 11.69 | 1 | 0.25 | 1 | 0.25 | 402 | 63.0 | 63.7 | 63.7 | 62.3 |
| 2024-06-24 | 14.01 (-0.05) | 0.46 (0.0) | 6.1 (0.0) | -276 | 41.13 | 4 | 0.6 | 13 | 1.94 | 671 | 63.1 | 64.1 | 64.1 | 63.1 |
| 2024-06-21 | 14.06 (+0.01) | 0.46 (-0.01) | 6.1 (+0.01) | 47 | 4.94 | -40 | 4.21 | 3 | 0.32 | 951 | 64.1 | 63.7 | 64.1 | 63.2 |
| 2024-06-20 | 14.05 (+0.08) | 0.47 (0.0) | 6.09 (0.0) | 459 | 34.51 | 1 | 0.08 | 40 | 3.01 | 1330 | 63.7 | 62.7 | 63.7 | 62.5 |
| 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 | |||
| 2024-06-19 | 13.97 (0.0) | 0.47 (0.0) | 6.09 (0.0) | 28 | 3.09 | -14 | 1.54 | 19 | 2.09 | 907 | 62.2 | 62.3 | 62.8 | 62.2 |
| 2024-06-18 | 13.97 (+0.03) | 0.47 (0.0) | 6.09 (+0.01) | 131 | 29.37 | -6 | 1.35 | 4 | 0.9 | 446 | 62.3 | 62.4 | 62.4 | 62.1 |
| 2024-06-17 | 13.94 (0.0) | 0.47 (0.0) | 6.08 (-0.01) | 45 | 12.13 | -8 | 2.16 | -18 | 4.85 | 371 | 62.1 | 62.4 | 62.4 | 62.0 |
| 2024-06-14 | 13.94 (-0.02) | 0.47 (0.0) | 6.09 (0.0) | -144 | 28.02 | -18 | 3.5 | 4 | 0.78 | 514 | 62.2 | 62.7 | 63.0 | 62.2 |
| 2024-06-13 | 13.96 (+0.04) | 0.47 (-0.01) | 6.09 (0.0) | 244 | 34.08 | -9 | 1.26 | 9 | 1.26 | 716 | 62.7 | 62.2 | 62.8 | 62.2 |
| 2024-06-12 | 13.92 (0.0) | 0.48 (0.0) | 6.09 (0.0) | 14 | 2.87 | -2 | 0.41 | 2 | 0.41 | 488 | 62.2 | 62.1 | 62.5 | 61.8 |
| 2024-06-11 | 13.92 (+0.03) | 0.48 (0.0) | 6.09 (0.0) | 151 | 25.25 | -8 | 1.34 | -7 | 1.17 | 598 | 62.2 | 62.3 | 62.5 | 61.8 |
| 2024-06-07 | 13.89 (-0.03) | 0.48 (0.0) | 6.09 (0.0) | -143 | 15.18 | -8 | 0.85 | -9 | 0.96 | 942 | 62.2 | 62.5 | 62.6 | 62.0 |
| 2024-06-06 | 13.92 (+0.01) | 0.48 (0.0) | 6.09 (0.0) | 40 | 7.02 | -9 | 1.58 | -26 | 4.56 | 570 | 62.6 | 62.7 | 63.2 | 62.5 |
| 2024-06-05 | 13.91 (-0.03) | 0.48 (0.0) | 6.09 (-0.01) | -154 | 30.92 | -12 | 2.41 | -6 | 1.2 | 498 | 62.7 | 63.5 | 63.6 | 62.6 |
| 2024-06-04 | 13.94 (+0.04) | 0.48 (0.0) | 6.1 (+0.01) | 208 | 32.81 | 1 | 0.16 | 1 | 0.16 | 634 | 63.3 | 63.0 | 63.5 | 62.8 |
| 2024-06-03 | 13.9 (-0.02) | 0.48 (+0.01) | 6.09 (+0.01) | -117 | 27.4 | 49 | 11.48 | 59 | 13.82 | 427 | 63.0 | 63.1 | 63.6 | 62.7 |
| 2024-05-31 | 13.92 (0.0) | 0.47 (+0.01) | 6.08 (0.0) | -5 | 0.93 | 84 | 15.61 | 2 | 0.37 | 538 | 63.1 | 63.2 | 63.2 | 62.7 |
| 2024-05-30 | 13.92 (-0.07) | 0.46 (+0.01) | 6.08 (0.0) | -419 | 46.71 | 67 | 7.47 | -15 | 1.67 | 897 | 62.9 | 63.7 | 63.7 | 62.6 |
| 2024-05-29 | 13.99 (+0.02) | 0.45 (0.0) | 6.08 (0.0) | 118 | 7.35 | -2 | 0.12 | 7 | 0.44 | 1605 | 63.8 | 63.4 | 63.8 | 63.0 |
| 2024-05-28 | 13.97 (+0.04) | 0.45 (0.0) | 6.08 (-0.01) | 263 | 27.86 | 0 | 0.0 | -20 | 2.12 | 944 | 63.0 | 62.4 | 63.2 | 62.4 |
| 2024-05-27 | 13.93 (+0.06) | 0.45 (0.0) | 6.09 (0.0) | 299 | 35.47 | 7 | 0.83 | -12 | 1.42 | 843 | 62.4 | 61.8 | 62.8 | 61.8 |
| 2024-05-24 | 13.87 (-0.03) | 0.45 (+0.01) | 6.09 (0.0) | -155 | 19.9 | 29 | 3.72 | 2 | 0.26 | 779 | 61.9 | 61.9 | 62.0 | 61.4 |
| 2024-05-23 | 13.9 (-0.03) | 0.44 (0.0) | 6.09 (0.0) | -184 | 22.83 | -3 | 0.37 | 11 | 1.36 | 806 | 62.0 | 62.2 | 62.5 | 61.9 |
| 2024-05-22 | 13.93 (-0.03) | 0.44 (0.0) | 6.09 (0.0) | -158 | 31.98 | 6 | 1.21 | 1 | 0.2 | 494 | 62.4 | 62.4 | 62.7 | 62.4 |
| 2024-05-21 | 13.96 (-0.03) | 0.44 (+0.01) | 6.09 (0.0) | -156 | 32.16 | 37 | 7.63 | -2 | 0.41 | 485 | 62.4 | 62.5 | 62.6 | 62.3 |
| 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 | |||
| 2024-05-20 | 13.99 (-0.01) | 0.43 (0.0) | 6.09 (0.0) | -26 | 3.23 | 22 | 2.73 | -1 | 0.12 | 805 | 62.5 | 63.0 | 63.1 | 62.4 |
| 2024-05-17 | 14.0 (0.0) | 0.43 (+0.03) | 6.09 (0.0) | -40 | 6.03 | 184 | 27.75 | -26 | 3.92 | 663 | 62.8 | 62.5 | 62.9 | 62.1 |
| 2024-05-16 | 14.0 (-0.01) | 0.4 (+0.02) | 6.09 (0.0) | -25 | 2.32 | 97 | 8.99 | 10 | 0.93 | 1079 | 62.6 | 62.6 | 63.0 | 62.1 |
| 2024-05-15 | 14.01 (+0.01) | 0.38 (+0.01) | 6.09 (+0.01) | 17 | 2.51 | 79 | 11.69 | 70 | 10.36 | 676 | 62.3 | 62.0 | 62.6 | 61.9 |
| 2024-05-14 | 14.0 (-0.14) | 0.37 (+0.01) | 6.08 (0.0) | -206 | 41.37 | 38 | 7.63 | 9 | 1.81 | 498 | 61.9 | 62.1 | 62.2 | 61.8 |
| 2024-05-13 | 14.14 (-0.02) | 0.36 (+0.01) | 6.08 (0.0) | -112 | 20.78 | 80 | 14.84 | 19 | 3.53 | 539 | 62.2 | 62.7 | 62.7 | 61.9 |
| 2024-05-10 | 14.16 (-0.01) | 0.35 (+0.02) | 6.08 (+0.01) | -80 | 11.22 | 74 | 10.38 | 20 | 2.81 | 713 | 62.4 | 62.6 | 62.7 | 61.8 |
| 2024-05-09 | 14.17 (-0.08) | 0.33 (+0.01) | 6.07 (0.0) | -366 | 50.34 | 97 | 13.34 | 3 | 0.41 | 727 | 62.5 | 63.4 | 63.5 | 62.3 |
| 2024-05-08 | 14.25 (+0.02) | 0.32 (+0.07) | 6.07 (-0.01) | 120 | 8.95 | 394 | 29.38 | -53 | 3.95 | 1341 | 62.9 | 62.4 | 63.0 | 62.0 |
| 2024-05-07 | 14.23 (-0.06) | 0.25 (+0.04) | 6.08 (0.0) | -352 | 49.37 | 185 | 25.95 | -1 | 0.14 | 713 | 62.1 | 61.9 | 62.2 | 61.3 |
| 2024-05-06 | 14.29 (-0.02) | 0.21 (+0.02) | 6.08 (0.0) | -108 | 11.7 | 128 | 13.87 | 13 | 1.41 | 923 | 61.7 | 62.0 | 62.7 | 61.5 |
| 2024-05-03 | 14.31 (-0.04) | 0.19 (+0.01) | 6.08 (0.0) | -225 | 43.86 | 56 | 10.92 | -3 | 0.58 | 513 | 61.0 | 62.4 | 62.4 | 61.0 |
| 2024-05-02 | 14.35 (0.0) | 0.18 (0.0) | 6.08 (0.0) | -22 | 4.44 | 0 | 0.0 | 3 | 0.6 | 496 | 61.4 | 61.0 | 61.4 | 60.6 |
| 2024-04-30 | 14.35 (-0.05) | 0.18 (-0.01) | 6.08 (+0.01) | -281 | 51.47 | -68 | 12.45 | 2 | 0.37 | 546 | 61.0 | 61.6 | 61.6 | 61.0 |
| 2024-04-29 | 14.4 (+0.05) | 0.19 (0.0) | 6.07 (0.0) | 281 | 31.15 | -4 | 0.44 | 4 | 0.44 | 902 | 61.5 | 60.1 | 61.5 | 60.1 |
| 2024-04-26 | 14.35 (+0.05) | 0.19 (-0.12) | 6.07 (0.0) | 266 | 21.63 | -659 | 53.58 | 38 | 3.09 | 1230 | 60.0 | 60.3 | 60.9 | 60.0 |
| 2024-04-25 | 14.3 (-0.02) | 0.31 (-0.01) | 6.07 (0.0) | -95 | 20.56 | -37 | 8.01 | -10 | 2.16 | 462 | 60.2 | 60.5 | 61.0 | 60.2 |
| 2024-04-24 | 14.32 (-0.03) | 0.32 (0.0) | 6.07 (+0.01) | -229 | 39.35 | -2 | 0.34 | 43 | 7.39 | 582 | 60.5 | 60.4 | 60.9 | 60.3 |
| 2024-04-23 | 14.35 (-0.04) | 0.32 (0.0) | 6.06 (0.0) | -203 | 27.21 | 0 | 0.0 | 22 | 2.95 | 746 | 60.2 | 60.4 | 60.4 | 59.8 |
| 2024-04-22 | 14.39 (-0.06) | 0.32 (-0.02) | 6.06 (0.0) | -409 | 31.17 | -206 | 15.7 | 5 | 0.38 | 1312 | 59.6 | 59.0 | 60.1 | 58.5 |
| 2024-04-19 | 14.45 (-0.15) | 0.34 (-0.04) | 6.06 (-0.01) | -841 | 42.35 | -213 | 10.73 | -47 | 2.37 | 1986 | 59.0 | 60.5 | 60.5 | 58.6 |
| 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 | |||
| 2024-04-18 | 14.6 (-0.06) | 0.38 (-0.04) | 6.07 (0.0) | -257 | 26.28 | -220 | 22.49 | 3 | 0.31 | 978 | 60.7 | 61.3 | 61.3 | 60.3 |
| 2024-04-17 | 14.66 (0.0) | 0.42 (0.0) | 6.07 (-0.01) | 56 | 8.83 | -19 | 3.0 | -54 | 8.52 | 634 | 61.2 | 60.7 | 61.5 | 60.6 |
| 2024-04-16 | 14.66 (-0.1) | 0.42 (0.0) | 6.08 (0.0) | -524 | 39.49 | -6 | 0.45 | -6 | 0.45 | 1327 | 60.7 | 61.8 | 61.8 | 60.5 |
| 2024-04-15 | 14.76 (-0.05) | 0.42 (0.0) | 6.08 (0.0) | -284 | 42.51 | -2 | 0.3 | -16 | 2.4 | 668 | 62.0 | 62.4 | 62.4 | 61.6 |
| 2024-04-12 | 14.81 (-0.03) | 0.42 (-0.01) | 6.08 (0.0) | -176 | 30.14 | -5 | 0.86 | -14 | 2.4 | 584 | 62.4 | 62.5 | 62.7 | 62.0 |
| 2024-04-11 | 14.84 (-0.04) | 0.43 (0.0) | 6.08 (0.0) | -233 | 28.38 | -7 | 0.85 | 4 | 0.49 | 821 | 62.4 | 63.2 | 63.4 | 62.3 |
| 2024-04-10 | 14.88 (-0.01) | 0.43 (0.0) | 6.08 (0.0) | -53 | 9.11 | -16 | 2.75 | 6 | 1.03 | 582 | 63.5 | 63.9 | 63.9 | 63.3 |
| 2024-04-09 | 14.89 (-0.02) | 0.43 (0.0) | 6.08 (0.0) | -103 | 12.81 | -24 | 2.99 | 4 | 0.5 | 804 | 63.3 | 63.4 | 63.7 | 63.2 |
| 2024-04-08 | 14.91 (-0.02) | 0.43 (0.0) | 6.08 (0.0) | -152 | 15.53 | -2 | 0.2 | -1 | 0.1 | 979 | 63.2 | 62.8 | 63.7 | 62.6 |
| 2024-04-03 | 14.93 (-0.03) | 0.43 (-0.01) | 6.08 (0.0) | -143 | 29.73 | -7 | 1.46 | 6 | 1.25 | 481 | 62.4 | 63.0 | 63.1 | 62.2 |
| 2024-04-02 | 14.96 (+0.04) | 0.44 (0.0) | 6.08 (0.0) | 195 | 31.5 | -2 | 0.32 | -1 | 0.16 | 619 | 63.2 | 62.8 | 63.2 | 62.6 |
| 2024-04-01 | 14.92 (+0.01) | 0.44 (0.0) | 6.08 (0.0) | 32 | 3.8 | -6 | 0.71 | 0 | 0.0 | 842 | 62.7 | 61.8 | 62.7 | 61.8 |
| 2024-03-29 | 14.91 (-0.02) | 0.44 (0.0) | 6.08 (0.0) | -196 | 15.54 | -16 | 1.27 | 4 | 0.32 | 1261 | 61.7 | 62.3 | 62.6 | 61.3 |
| 2024-03-28 | 14.93 (-0.02) | 0.44 (0.0) | 6.08 (0.0) | -142 | 24.15 | -10 | 1.7 | 11 | 1.87 | 588 | 62.3 | 62.9 | 63.0 | 62.1 |
| 2024-03-27 | 14.95 (-0.01) | 0.44 (0.0) | 6.08 (0.0) | -78 | 10.4 | -7 | 0.93 | -41 | 5.47 | 750 | 62.8 | 62.2 | 62.8 | 61.9 |
| 2024-03-26 | 14.96 (-0.06) | 0.44 (0.0) | 6.08 (-0.01) | -302 | 22.01 | -2 | 0.15 | -13 | 0.95 | 1372 | 62.2 | 63.6 | 63.6 | 61.6 |
| 2024-03-25 | 15.02 (-0.01) | 0.44 (-0.01) | 6.09 (+0.01) | -101 | 11.23 | -17 | 1.89 | 20 | 2.22 | 899 | 63.2 | 64.0 | 64.5 | 63.1 |
| 2024-03-22 | 15.03 (-0.04) | 0.45 (0.0) | 6.08 (0.0) | -243 | 20.98 | -10 | 0.86 | 4 | 0.35 | 1158 | 63.9 | 64.9 | 65.5 | 63.8 |
| 2024-03-21 | 15.07 (+0.05) | 0.45 (0.0) | 6.08 (0.0) | 315 | 25.57 | -7 | 0.57 | 37 | 3.0 | 1232 | 64.5 | 64.9 | 64.9 | 64.2 |
| 2024-03-20 | 15.02 (+0.03) | 0.45 (0.0) | 6.08 (0.0) | 178 | 12.05 | -28 | 1.9 | -30 | 2.03 | 1477 | 64.3 | 64.0 | 65.1 | 64.0 |
| 2024-03-19 | 14.99 (+0.02) | 0.45 (-0.01) | 6.08 (0.0) | 78 | 5.41 | -40 | 2.77 | -19 | 1.32 | 1442 | 64.2 | 62.8 | 64.4 | 62.7 |
| 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 | |||
| 2024-03-18 | 14.97 (0.0) | 0.46 (0.0) | 6.08 (0.0) | -5 | 0.66 | -9 | 1.19 | 4 | 0.53 | 756 | 63.0 | 62.9 | 63.2 | 62.3 |
| 2024-03-15 | 14.97 (0.0) | 0.46 (0.0) | 6.08 (0.0) | 13 | 0.8 | -13 | 0.8 | 24 | 1.47 | 1635 | 62.3 | 63.1 | 63.3 | 62.1 |
| 2024-03-14 | 14.97 (+0.03) | 0.46 (-0.01) | 6.08 (0.0) | 170 | 11.33 | -22 | 1.47 | -23 | 1.53 | 1500 | 63.3 | 64.7 | 64.7 | 63.1 |
| 2024-03-13 | 14.94 (+0.04) | 0.47 (0.0) | 6.08 (-0.01) | 366 | 23.89 | -10 | 0.65 | -26 | 1.7 | 1532 | 64.3 | 64.5 | 65.0 | 63.5 |
| 2024-03-12 | 14.9 (+0.02) | 0.47 (0.0) | 6.09 (-0.01) | 122 | 5.25 | -16 | 0.69 | -73 | 3.14 | 2326 | 64.2 | 64.8 | 65.6 | 64.0 |
| 2024-03-11 | 14.88 (+0.05) | 0.47 (0.0) | 6.1 (-0.01) | 283 | 6.7 | -6 | 0.14 | -36 | 0.85 | 4222 | 64.6 | 63.9 | 64.8 | 62.8 |
| 2024-03-08 | 14.83 (+0.16) | 0.47 (-0.01) | 6.11 (+0.01) | 773 | 4.73 | -40 | 0.24 | 41 | 0.25 | 16333 | 63.4 | 62.6 | 67.1 | 62.3 |
| 2024-03-07 | 14.67 (+0.08) | 0.48 (-0.01) | 6.1 (0.0) | 478 | 31.95 | -27 | 1.8 | 0 | 0.0 | 1496 | 61.0 | 61.2 | 61.9 | 60.9 |
| 2024-03-06 | 14.59 (+0.04) | 0.49 (0.0) | 6.1 (0.0) | 226 | 21.94 | -9 | 0.87 | -1 | 0.1 | 1030 | 61.0 | 61.1 | 61.1 | 60.5 |
| 2024-03-05 | 14.55 (+0.02) | 0.49 (-0.01) | 6.1 (0.0) | 110 | 12.44 | -42 | 4.75 | 1 | 0.11 | 884 | 61.1 | 60.6 | 61.2 | 60.5 |
| 2024-03-04 | 14.53 (+0.05) | 0.5 (0.0) | 6.1 (0.0) | 255 | 35.81 | -11 | 1.54 | 2 | 0.28 | 712 | 60.4 | 59.9 | 60.8 | 59.9 |
| 2024-03-01 | 14.48 (+0.01) | 0.5 (-0.01) | 6.1 (0.0) | 80 | 21.56 | -61 | 16.44 | -9 | 2.43 | 371 | 60.0 | 59.8 | 60.2 | 59.8 |
| 2024-02-29 | 14.47 (-0.01) | 0.51 (0.0) | 6.1 (0.0) | -59 | 11.85 | -13 | 2.61 | 15 | 3.01 | 498 | 59.8 | 59.7 | 60.1 | 59.6 |
| 2024-02-27 | 14.48 (-0.02) | 0.51 (-0.01) | 6.1 (0.0) | -149 | 21.26 | -57 | 8.13 | 2 | 0.29 | 701 | 59.8 | 60.4 | 60.7 | 59.7 |
| 2024-02-26 | 14.5 (-0.03) | 0.52 (0.0) | 6.1 (0.0) | -122 | 17.33 | -21 | 2.98 | 10 | 1.42 | 704 | 60.5 | 60.9 | 61.0 | 60.2 |
| 2024-02-23 | 14.53 (+0.08) | 0.52 (-0.01) | 6.1 (+0.01) | 441 | 33.64 | -33 | 2.52 | 12 | 0.92 | 1311 | 60.9 | 61.0 | 61.8 | 60.7 |
| 2024-02-22 | 14.45 (+0.05) | 0.53 (0.0) | 6.09 (0.0) | 286 | 37.19 | -12 | 1.56 | 31 | 4.03 | 769 | 60.7 | 60.6 | 60.8 | 60.4 |
| 2024-02-21 | 14.4 (+0.04) | 0.53 (-0.02) | 6.09 (0.0) | 221 | 39.05 | -84 | 14.84 | 10 | 1.77 | 566 | 60.5 | 60.1 | 60.5 | 60.0 |
| 2024-02-20 | 14.36 (-0.02) | 0.55 (0.0) | 6.09 (0.0) | -101 | 20.95 | -39 | 8.09 | -1 | 0.21 | 482 | 60.0 | 60.4 | 60.5 | 60.0 |
| 2024-02-19 | 14.38 (-0.01) | 0.55 (-0.01) | 6.09 (+0.01) | -79 | 9.8 | -20 | 2.48 | 12 | 1.49 | 806 | 60.3 | 60.5 | 60.9 | 60.2 |
| 2024-02-16 | 14.39 (+0.04) | 0.56 (-0.04) | 6.08 (0.0) | 239 | 28.38 | -217 | 25.77 | 2 | 0.24 | 842 | 60.4 | 59.5 | 60.6 | 59.5 |
| 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 | |||
| 2024-02-15 | 14.35 (+0.04) | 0.6 (-0.03) | 6.08 (0.0) | 200 | 28.86 | -204 | 29.44 | 0 | 0.0 | 693 | 59.5 | 58.9 | 59.7 | 58.9 |
| 2024-02-05 | 14.31 (-0.07) | 0.63 (0.0) | 6.08 (-0.01) | -133 | 27.42 | -19 | 3.92 | 0 | 0.0 | 485 | 58.7 | 59.4 | 59.4 | 58.6 |
| 2024-02-02 | 14.38 (0.0) | 0.63 (-0.01) | 6.09 (+0.01) | 8 | 2.37 | -17 | 5.03 | 5 | 1.48 | 338 | 59.5 | 59.6 | 59.8 | 59.5 |
| 2024-02-01 | 14.38 (-0.01) | 0.64 (0.0) | 6.08 (0.0) | -13 | 4.69 | -7 | 2.53 | 6 | 2.17 | 277 | 59.5 | 59.4 | 59.7 | 59.3 |
| 2024-01-31 | 14.39 (0.0) | 0.64 (0.0) | 6.08 (0.0) | -18 | 3.61 | -6 | 1.2 | 0 | 0.0 | 498 | 59.3 | 59.1 | 60.2 | 59.0 |
| 2024-01-30 | 14.39 (+0.01) | 0.64 (0.0) | 6.08 (0.0) | -129 | 36.96 | -10 | 2.87 | -1 | 0.29 | 349 | 58.8 | 59.6 | 59.8 | 58.8 |
| 2024-01-29 | 14.38 (-0.02) | 0.64 (0.0) | 6.08 (0.0) | -90 | 38.79 | -4 | 1.72 | -4 | 1.72 | 232 | 59.2 | 60.0 | 60.0 | 59.2 |
| 2024-01-26 | 14.4 (-0.02) | 0.64 (0.0) | 6.08 (0.0) | -106 | 30.11 | -4 | 1.14 | 21 | 5.97 | 352 | 59.6 | 59.5 | 60.2 | 59.1 |
| 2024-01-25 | 14.42 (+0.02) | 0.64 (0.0) | 6.08 (0.0) | 74 | 16.19 | -6 | 1.31 | -4 | 0.88 | 457 | 59.8 | 59.1 | 59.9 | 59.1 |
| 2024-01-24 | 14.4 (-0.01) | 0.64 (-0.01) | 6.08 (0.0) | -45 | 19.15 | -19 | 8.09 | -17 | 7.23 | 235 | 59.0 | 59.0 | 59.4 | 59.0 |
| 2024-01-23 | 14.41 (-0.02) | 0.65 (0.0) | 6.08 (0.0) | -88 | 28.48 | -16 | 5.18 | 2 | 0.65 | 309 | 59.0 | 58.8 | 59.5 | 58.8 |
| 2024-01-22 | 14.43 (+0.02) | 0.65 (-0.01) | 6.08 (0.0) | 95 | 35.45 | -11 | 4.1 | -7 | 2.61 | 268 | 59.2 | 58.6 | 59.3 | 58.6 |
| 2024-01-19 | 14.41 (+0.01) | 0.66 (0.0) | 6.08 (0.0) | 61 | 16.18 | -11 | 2.92 | -5 | 1.33 | 377 | 58.4 | 58.2 | 58.7 | 58.2 |
| 2024-01-18 | 14.4 (0.0) | 0.66 (0.0) | 6.08 (0.0) | -7 | 2.85 | 3 | 1.22 | 3 | 1.22 | 246 | 58.3 | 57.7 | 58.4 | 57.5 |
| 2024-01-17 | 14.4 (-0.02) | 0.66 (0.0) | 6.08 (0.0) | -116 | 13.86 | -5 | 0.6 | 45 | 5.38 | 837 | 57.7 | 57.9 | 58.3 | 57.5 |
| 2024-01-16 | 14.42 (-0.07) | 0.66 (0.0) | 6.08 (0.0) | -402 | 53.96 | -2 | 0.27 | -50 | 6.71 | 745 | 58.1 | 58.7 | 58.8 | 58.1 |
| 2024-01-15 | 14.49 (-0.03) | 0.66 (0.0) | 6.08 (0.0) | -157 | 57.09 | -2 | 0.73 | 1 | 0.36 | 275 | 59.2 | 59.2 | 59.6 | 59.2 |
| 2024-01-12 | 14.52 (-0.05) | 0.66 (+0.03) | 6.08 (-0.01) | -294 | 57.2 | 183 | 35.6 | -16 | 3.11 | 514 | 59.1 | 60.5 | 60.5 | 59.1 |
| 2024-01-11 | 14.57 (-0.08) | 0.63 (+0.05) | 6.09 (+0.02) | -481 | 61.2 | 278 | 35.37 | 75 | 9.54 | 786 | 59.3 | 59.0 | 59.8 | 58.6 |
| 2024-01-10 | 14.65 (0.0) | 0.58 (0.0) | 6.07 (-0.01) | 13 | 3.78 | -3 | 0.87 | -4 | 1.16 | 344 | 59.0 | 58.6 | 59.0 | 58.6 |
| 2024-01-09 | 14.65 (-0.02) | 0.58 (0.0) | 6.08 (0.0) | -103 | 28.37 | -5 | 1.38 | 4 | 1.1 | 363 | 58.9 | 59.6 | 59.6 | 58.6 |
| 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 | |||
| 2024-01-08 | 14.67 (-0.04) | 0.58 (0.0) | 6.08 (0.0) | -251 | 45.55 | 6 | 1.09 | -7 | 1.27 | 551 | 59.0 | 59.2 | 59.6 | 58.8 |
| 2024-01-05 | 14.71 (-0.06) | 0.58 (0.0) | 6.08 (0.0) | -313 | 42.82 | -1 | 0.14 | 1 | 0.14 | 731 | 59.2 | 59.9 | 60.1 | 59.0 |
| 2024-01-04 | 14.77 (-0.03) | 0.58 (0.0) | 6.08 (0.0) | -182 | 45.05 | 0 | 0.0 | 2 | 0.5 | 404 | 59.9 | 60.1 | 60.4 | 59.8 |
| 2024-01-03 | 14.8 (-0.01) | 0.58 (+0.01) | 6.08 (+0.01) | -105 | 29.41 | 18 | 5.04 | 4 | 1.12 | 357 | 60.2 | 60.5 | 60.5 | 60.0 |
| 2024-01-02 | 14.81 (-0.03) | 0.57 (0.0) | 6.07 (-0.01) | -131 | 33.08 | 19 | 4.8 | -12 | 3.03 | 396 | 60.6 | 61.2 | 61.2 | 60.2 |
| 2023-12-29 | 14.84 (-0.03) | 0.57 (0.0) | 6.08 (0.0) | -172 | 40.86 | 10 | 2.38 | -12 | 2.85 | 421 | 61.2 | 62.1 | 62.1 | 61.1 |
| 2023-12-28 | 14.87 (-0.02) | 0.57 (0.0) | 6.08 (+0.02) | -139 | 26.94 | -1 | 0.19 | 99 | 19.19 | 516 | 61.7 | 62.5 | 62.5 | 61.6 |
| 2023-12-27 | 14.89 (+0.01) | 0.57 (0.0) | 6.06 (+0.01) | 55 | 4.17 | -6 | 0.45 | 53 | 4.02 | 1319 | 62.0 | 61.3 | 62.6 | 61.3 |
| 2023-12-26 | 14.88 (-0.01) | 0.57 (0.0) | 6.05 (+0.02) | -47 | 9.51 | -5 | 1.01 | 137 | 27.73 | 494 | 60.7 | 60.0 | 60.8 | 59.9 |
| 2023-12-25 | 14.89 (+0.01) | 0.57 (0.0) | 6.03 (0.0) | 41 | 6.77 | 7 | 1.16 | 3 | 0.5 | 606 | 59.8 | 60.1 | 60.4 | 59.8 |
| 2023-12-22 | 14.88 (-0.06) | 0.57 (0.0) | 6.03 (0.0) | -304 | 36.89 | -8 | 0.97 | -18 | 2.18 | 824 | 60.1 | 61.6 | 61.6 | 60.0 |
| 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 | 12.36 (-0.68) | 1.2 (+0.72) | 5.98 (+0.01) | -4371 | 40.32 | 4065 | 37.5 | 47 | 0.43 | 10841 | 56.0 | 57.6 | 58.9 | 56.0 |
| 2024-12-13 | 13.04 (-0.05) | 0.48 (+0.01) | 5.97 (0.0) | -288 | 9.55 | 81 | 2.69 | 5 | 0.17 | 3015 | 57.1 | 58.6 | 58.6 | 56.4 |
| 2024-12-06 | 13.09 (+0.19) | 0.47 (-0.08) | 5.97 (0.0) | 1082 | 25.89 | -451 | 10.79 | 5 | 0.12 | 4179 | 58.6 | 57.3 | 58.6 | 56.9 |
| 2024-11-29 | 12.9 (+0.05) | 0.55 (-0.01) | 5.97 (+0.01) | 423 | 13.65 | -57 | 1.84 | 28 | 0.9 | 3098 | 56.7 | 57.6 | 57.8 | 56.1 |
| 2024-11-22 | 12.85 (-0.05) | 0.56 (-0.08) | 5.96 (+0.02) | -10 | 0.31 | -477 | 14.86 | 120 | 3.74 | 3211 | 57.1 | 57.0 | 57.3 | 55.6 |
| 2024-11-15 | 12.9 (-0.07) | 0.64 (+0.05) | 5.94 (-0.12) | -522 | 8.85 | 283 | 4.8 | -688 | 11.67 | 5896 | 57.0 | 56.7 | 57.5 | 55.4 |
| 2024-11-08 | 12.97 (+0.04) | 0.59 (-0.24) | 6.06 (0.0) | 173 | 4.29 | -1369 | 33.99 | 5 | 0.12 | 4028 | 56.5 | 57.7 | 57.7 | 56.3 |
| 2024-11-01 | 12.93 (-0.03) | 0.83 (+0.01) | 6.06 (0.0) | -171 | 7.81 | 48 | 2.19 | -7 | 0.32 | 2189 | 57.7 | 58.7 | 59.0 | 56.8 |
| 2024-10-25 | 12.96 (-0.01) | 0.82 (+0.03) | 6.06 (-0.01) | -107 | 5.41 | 200 | 10.11 | -32 | 1.62 | 1978 | 58.7 | 58.8 | 59.2 | 58.1 |
| 2024-10-18 | 12.97 (0.0) | 0.79 (+0.03) | 6.07 (+0.02) | -248 | 7.42 | 138 | 4.13 | 69 | 2.06 | 3344 | 58.2 | 58.3 | 58.8 | 57.7 |
| 2024-10-11 | 12.97 (+0.03) | 0.76 (+0.01) | 6.05 (0.0) | 198 | 10.14 | 72 | 3.69 | 38 | 1.95 | 1952 | 58.3 | 57.9 | 58.9 | 57.6 |
| 2024-10-04 | 12.94 (-0.08) | 0.75 (+0.02) | 6.05 (0.0) | -544 | 35.44 | 120 | 7.82 | 3 | 0.2 | 1535 | 57.9 | 59.0 | 59.0 | 57.5 |
| 2024-09-27 | 13.02 (+0.02) | 0.73 (0.0) | 6.05 (+0.02) | 141 | 4.08 | 2 | 0.06 | 117 | 3.38 | 3458 | 59.4 | 58.2 | 59.5 | 57.4 |
| 2024-09-20 | 13.0 (-0.04) | 0.73 (+0.01) | 6.03 (+0.02) | -316 | 10.52 | 21 | 0.7 | 122 | 4.06 | 3004 | 57.6 | 57.4 | 58.2 | 57.0 |
| 2024-09-13 | 13.04 (-0.01) | 0.72 (+0.02) | 6.01 (+0.01) | -56 | 1.31 | 120 | 2.81 | 30 | 0.7 | 4264 | 57.1 | 56.3 | 57.2 | 56.0 |
| 2024-09-06 | 13.05 (-0.26) | 0.7 (+0.02) | 6.0 (-0.02) | -1503 | 38.75 | 151 | 3.89 | -99 | 2.55 | 3879 | 57.0 | 60.1 | 60.2 | 56.5 |
| 2024-08-30 | 13.31 (-0.01) | 0.68 (+0.01) | 6.02 (+0.02) | -56 | 0.83 | 14 | 0.21 | 86 | 1.27 | 6751 | 60.1 | 62.3 | 63.1 | 59.1 |
| 2024-08-23 | 13.32 (-0.09) | 0.67 (0.0) | 6.0 (-0.01) | -461 | 12.31 | 0 | 0.0 | -19 | 0.51 | 3745 | 62.3 | 63.2 | 63.4 | 61.8 |
| 2024-08-16 | 13.41 (+0.14) | 0.67 (+0.01) | 6.01 (-0.01) | 730 | 12.07 | 67 | 1.11 | -94 | 1.55 | 6050 | 62.6 | 59.3 | 63.8 | 58.9 |
| 2024-08-09 | 13.27 (-0.25) | 0.66 (+0.03) | 6.02 (-0.05) | -1266 | 15.18 | 160 | 1.92 | -278 | 3.33 | 8340 | 58.7 | 60.6 | 60.6 | 54.3 |
| 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 | |||
| 2024-08-02 | 13.52 (-0.28) | 0.63 (+0.02) | 6.07 (-0.01) | -1619 | 32.39 | 124 | 2.48 | -26 | 0.52 | 4998 | 61.8 | 63.0 | 63.0 | 60.3 |
| 2024-07-26 | 13.8 (-0.3) | 0.61 (+0.08) | 6.08 (0.0) | -1730 | 39.31 | 488 | 11.09 | -23 | 0.52 | 4401 | 62.9 | 62.6 | 63.0 | 60.5 |
| 2024-07-19 | 14.1 (+0.04) | 0.53 (+0.05) | 6.08 (-0.03) | 130 | 1.49 | 254 | 2.9 | -171 | 1.95 | 8751 | 62.8 | 63.0 | 65.0 | 62.5 |
| 2024-07-12 | 14.06 (+0.1) | 0.48 (+0.01) | 6.11 (-0.01) | 611 | 15.16 | 57 | 1.41 | -44 | 1.09 | 4031 | 62.7 | 62.7 | 63.9 | 62.2 |
| 2024-07-05 | 13.96 (-0.14) | 0.47 (+0.01) | 6.12 (+0.01) | -826 | 26.16 | 48 | 1.52 | 50 | 1.58 | 3157 | 62.7 | 62.7 | 62.9 | 61.7 |
| 2024-06-28 | 14.1 (+0.04) | 0.46 (0.0) | 6.11 (+0.01) | 211 | 5.56 | 28 | 0.74 | 84 | 2.21 | 3795 | 62.9 | 64.1 | 64.3 | 62.3 |
| 2024-06-21 | 14.06 (+0.12) | 0.46 (-0.01) | 6.1 (+0.01) | 710 | 17.72 | -67 | 1.67 | 48 | 1.2 | 4007 | 64.1 | 62.4 | 64.1 | 62.0 |
| 2024-06-14 | 13.94 (+0.05) | 0.47 (-0.01) | 6.09 (0.0) | 265 | 11.43 | -37 | 1.6 | 8 | 0.34 | 2319 | 62.2 | 62.3 | 63.0 | 61.8 |
| 2024-06-07 | 13.89 (-0.03) | 0.48 (+0.01) | 6.09 (+0.01) | -166 | 5.4 | 21 | 0.68 | 19 | 0.62 | 3073 | 62.2 | 63.1 | 63.6 | 62.0 |
| 2024-05-31 | 13.92 (+0.05) | 0.47 (+0.02) | 6.08 (-0.01) | 256 | 5.3 | 156 | 3.23 | -38 | 0.79 | 4829 | 63.1 | 61.8 | 63.8 | 61.8 |
| 2024-05-24 | 13.87 (-0.13) | 0.45 (+0.02) | 6.09 (0.0) | -679 | 20.14 | 91 | 2.7 | 11 | 0.33 | 3371 | 61.9 | 63.0 | 63.1 | 61.4 |
| 2024-05-17 | 14.0 (-0.16) | 0.43 (+0.08) | 6.09 (+0.01) | -366 | 10.59 | 478 | 13.83 | 82 | 2.37 | 3456 | 62.8 | 62.7 | 63.0 | 61.8 |
| 2024-05-10 | 14.16 (-0.15) | 0.35 (+0.16) | 6.08 (0.0) | -786 | 17.79 | 878 | 19.87 | -18 | 0.41 | 4419 | 62.4 | 62.0 | 63.5 | 61.3 |
| 2024-05-03 | 14.31 (-0.04) | 0.19 (0.0) | 6.08 (+0.01) | -247 | 10.05 | -16 | 0.65 | 6 | 0.24 | 2458 | 61.0 | 60.1 | 62.4 | 60.1 |
| 2024-04-26 | 14.35 (-0.1) | 0.19 (-0.15) | 6.07 (+0.01) | -670 | 15.46 | -904 | 20.86 | 98 | 2.26 | 4334 | 60.0 | 59.0 | 61.0 | 58.5 |
| 2024-04-19 | 14.45 (-0.36) | 0.34 (-0.08) | 6.06 (-0.02) | -1850 | 33.07 | -460 | 8.22 | -120 | 2.14 | 5595 | 59.0 | 62.4 | 62.4 | 58.6 |
| 2024-04-12 | 14.81 (-0.12) | 0.42 (-0.01) | 6.08 (0.0) | -717 | 19.01 | -54 | 1.43 | -1 | 0.03 | 3772 | 62.4 | 62.8 | 63.9 | 62.0 |
| 2024-04-03 | 14.93 (+0.02) | 0.43 (-0.01) | 6.08 (0.0) | 84 | 4.32 | -15 | 0.77 | 5 | 0.26 | 1943 | 62.4 | 61.8 | 63.2 | 61.8 |
| 2024-03-29 | 14.91 (-0.12) | 0.44 (-0.01) | 6.08 (0.0) | -819 | 16.81 | -52 | 1.07 | -19 | 0.39 | 4872 | 61.7 | 64.0 | 64.5 | 61.3 |
| 2024-03-22 | 15.03 (+0.06) | 0.45 (-0.01) | 6.08 (0.0) | 323 | 5.32 | -94 | 1.55 | -4 | 0.07 | 6066 | 63.9 | 62.9 | 65.5 | 62.3 |
| 2024-03-15 | 14.97 (+0.14) | 0.46 (-0.01) | 6.08 (-0.03) | 954 | 8.51 | -67 | 0.6 | -134 | 1.19 | 11216 | 62.3 | 63.9 | 65.6 | 62.1 |
| 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 | |||
| 2024-03-08 | 14.83 (+0.35) | 0.47 (-0.03) | 6.11 (+0.01) | 1842 | 9.0 | -129 | 0.63 | 43 | 0.21 | 20458 | 63.4 | 59.9 | 67.1 | 59.9 |
| 2024-03-01 | 14.48 (-0.05) | 0.5 (-0.02) | 6.1 (0.0) | -250 | 10.98 | -152 | 6.68 | 18 | 0.79 | 2276 | 60.0 | 60.9 | 61.0 | 59.6 |
| 2024-02-23 | 14.53 (+0.14) | 0.52 (-0.04) | 6.1 (+0.02) | 768 | 19.51 | -188 | 4.78 | 64 | 1.63 | 3937 | 60.9 | 60.5 | 61.8 | 60.0 |
| 2024-02-16 | 14.39 (+0.08) | 0.56 (-0.07) | 6.08 (0.0) | 439 | 28.6 | -421 | 27.43 | 2 | 0.13 | 1535 | 60.4 | 58.9 | 60.6 | 58.9 |
| 2024-02-05 | 14.31 (-0.07) | 0.63 (0.0) | 6.08 (-0.01) | -133 | 27.42 | -19 | 3.92 | 0 | 0.0 | 485 | 58.7 | 59.4 | 59.4 | 58.6 |
| 2024-02-02 | 14.38 (-0.02) | 0.63 (-0.01) | 6.09 (+0.01) | -242 | 14.27 | -44 | 2.59 | 6 | 0.35 | 1696 | 59.5 | 60.0 | 60.2 | 58.8 |
| 2024-01-26 | 14.4 (-0.01) | 0.64 (-0.02) | 6.08 (0.0) | -70 | 4.31 | -56 | 3.45 | -5 | 0.31 | 1623 | 59.6 | 58.6 | 60.2 | 58.6 |
| 2024-01-19 | 14.41 (-0.11) | 0.66 (0.0) | 6.08 (0.0) | -621 | 25.02 | -17 | 0.68 | -6 | 0.24 | 2482 | 58.4 | 59.2 | 59.6 | 57.5 |
| 2024-01-12 | 14.52 (-0.19) | 0.66 (+0.08) | 6.08 (0.0) | -1116 | 43.59 | 459 | 17.93 | 52 | 2.03 | 2560 | 59.1 | 59.2 | 60.5 | 58.6 |
| 2024-01-05 | 14.71 (-0.13) | 0.58 (+0.01) | 6.08 (0.0) | -731 | 38.7 | 36 | 1.91 | -5 | 0.26 | 1889 | 59.2 | 61.2 | 61.2 | 59.0 |
| 2023-12-29 | 14.84 (-0.04) | 0.57 (0.0) | 6.08 (+0.05) | -262 | 7.8 | 5 | 0.15 | 280 | 8.34 | 3358 | 61.2 | 60.1 | 62.6 | 59.8 |
| 2023-12-22 | 14.88 (+0.03) | 0.57 (0.0) | 6.03 (-0.01) | 204 | 4.77 | 1 | 0.02 | -53 | 1.24 | 4277 | 60.1 | 63.9 | 64.0 | 60.0 |
| 2023-12-15 | 14.85 (+0.3) | 0.57 (0.0) | 6.04 (+0.04) | 1673 | 19.02 | 8 | 0.09 | 206 | 2.34 | 8794 | 63.5 | 61.4 | 65.3 | 60.9 |
| 2023-12-08 | 14.55 (+0.19) | 0.57 (0.0) | 6.0 (0.0) | 1107 | 31.16 | 3 | 0.08 | 11 | 0.31 | 3553 | 61.3 | 60.6 | 61.3 | 59.7 |
| 2023-12-01 | 14.36 (+0.34) | 0.57 (0.0) | 6.0 (+0.03) | 1498 | 32.57 | 3 | 0.07 | 144 | 3.13 | 4600 | 60.4 | 59.0 | 60.7 | 58.7 |
| 2023-11-24 | 14.02 (-0.04) | 0.57 (-0.01) | 5.97 (0.0) | 842 | 25.35 | -57 | 1.72 | 21 | 0.63 | 3322 | 59.0 | 58.3 | 59.8 | 58.3 |
| 2023-11-17 | 14.06 (+0.09) | 0.58 (-0.02) | 5.97 (0.0) | 564 | 24.66 | -113 | 4.94 | 11 | 0.48 | 2287 | 58.3 | 57.6 | 58.9 | 57.3 |
| 2023-11-10 | 13.97 (-0.02) | 0.6 (-0.01) | 5.97 (0.0) | -75 | 3.66 | -57 | 2.78 | -10 | 0.49 | 2051 | 57.5 | 57.9 | 59.4 | 55.9 |
| 2023-11-03 | 13.99 (-0.04) | 0.61 (+0.12) | 5.97 (+0.01) | -298 | 9.62 | 674 | 21.75 | 25 | 0.81 | 3099 | 57.8 | 58.1 | 58.6 | 57.2 |
| 2023-10-27 | 14.03 (+0.21) | 0.49 (0.0) | 5.96 (+0.01) | 1495 | 34.82 | 32 | 0.75 | 79 | 1.84 | 4294 | 58.1 | 58.3 | 59.7 | 57.6 |
| 2023-10-20 | 13.82 (+0.27) | 0.49 (0.0) | 5.95 (+0.01) | 1425 | 17.17 | 30 | 0.36 | 37 | 0.45 | 8297 | 58.6 | 56.0 | 58.6 | 55.8 |
| 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 | 13.55 (-0.17) | 0.49 (0.0) | 5.94 (-0.01) | -833 | 23.9 | -23 | 0.66 | 6 | 0.17 | 3485 | 55.6 | 55.5 | 55.9 | 54.0 |
| 2023-10-06 | 13.72 (-0.07) | 0.49 (0.0) | 5.95 (0.0) | -412 | 18.82 | 7 | 0.32 | -29 | 1.32 | 2189 | 55.3 | 55.4 | 56.5 | 55.2 |
| 2023-09-28 | 13.79 (-0.08) | 0.49 (+0.01) | 5.95 (-0.02) | -771 | 25.98 | 80 | 2.7 | -113 | 3.81 | 2968 | 55.4 | 56.8 | 57.1 | 55.3 |
| 2023-09-22 | 13.87 (-0.03) | 0.48 (+0.04) | 5.97 (-0.01) | -330 | 10.19 | 228 | 7.04 | -62 | 1.92 | 3237 | 56.9 | 58.2 | 58.6 | 56.0 |
| 2023-09-15 | 13.9 (-0.33) | 0.44 (+0.02) | 5.98 (-0.01) | -517 | 11.58 | 91 | 2.04 | -29 | 0.65 | 4464 | 58.2 | 59.5 | 59.7 | 57.5 |
| 2023-09-08 | 14.23 (+0.19) | 0.42 (+0.05) | 5.99 (-0.01) | -155 | 2.84 | 301 | 5.52 | -98 | 1.8 | 5454 | 59.3 | 58.6 | 59.8 | 57.4 |
| 2023-09-01 | 14.04 (+0.88) | 0.37 (+0.11) | 6.0 (-0.09) | 2137 | 16.17 | 636 | 4.81 | -497 | 3.76 | 13216 | 58.3 | 60.1 | 60.2 | 54.6 |
| 2023-08-25 | 13.16 (-0.36) | 0.26 (0.0) | 6.09 (0.0) | -1996 | 22.88 | 2 | 0.02 | -28 | 0.32 | 8725 | 59.8 | 61.2 | 61.3 | 58.6 |
| 2023-08-18 | 13.52 (-0.04) | 0.26 (0.0) | 6.09 (+0.08) | -172 | 2.72 | 11 | 0.17 | 472 | 7.47 | 6318 | 59.8 | 61.0 | 61.5 | 59.2 |
| 2023-08-11 | 13.56 (+0.14) | 0.26 (+0.01) | 6.01 (0.0) | 897 | 13.2 | 15 | 0.22 | 10 | 0.15 | 6794 | 61.0 | 60.6 | 62.6 | 60.4 |
| 2023-08-04 | 13.42 (-0.33) | 0.25 (+0.01) | 6.01 (-0.02) | -1971 | 25.68 | 51 | 0.66 | -137 | 1.79 | 7674 | 60.6 | 62.3 | 62.3 | 59.0 |
| 2023-07-28 | 13.75 (-0.42) | 0.24 (-0.01) | 6.03 (+0.02) | -190 | 2.88 | -10 | 0.15 | 123 | 1.86 | 6600 | 62.0 | 61.0 | 62.1 | 60.0 |
| 2023-07-21 | 14.17 (+0.37) | 0.25 (-0.05) | 6.01 (-0.02) | 2165 | 19.36 | -320 | 2.86 | -91 | 0.81 | 11184 | 60.7 | 59.5 | 62.4 | 58.7 |
| 2023-07-14 | 13.8 (+0.25) | 0.3 (0.0) | 6.03 (-0.01) | 1431 | 32.13 | 36 | 0.81 | -65 | 1.46 | 4454 | 59.0 | 57.8 | 59.3 | 57.0 |
| 2023-07-07 | 13.55 (+0.11) | 0.3 (-0.02) | 6.04 (-0.01) | 593 | 9.3 | -6 | 0.09 | -76 | 1.19 | 6373 | 57.5 | 57.4 | 59.3 | 57.0 |
| 2023-06-30 | 13.44 (+0.16) | 0.32 (0.0) | 6.05 (+0.02) | 913 | 24.83 | -6 | 0.16 | 121 | 3.29 | 3677 | 57.2 | 56.1 | 57.9 | 55.7 |
| 2023-06-21 | 13.28 (-0.14) | 0.32 (0.0) | 6.03 (0.0) | -273 | 12.95 | -9 | 0.43 | 24 | 1.14 | 2108 | 56.1 | 57.2 | 57.4 | 55.4 |
| 2023-06-16 | 13.42 (+0.05) | 0.32 (-0.01) | 6.03 (+0.02) | 313 | 7.51 | -48 | 1.15 | 95 | 2.28 | 4170 | 57.2 | 56.8 | 57.7 | 56.5 |
| 2023-06-09 | 13.37 (+0.24) | 0.33 (0.0) | 6.01 (-0.02) | 1057 | 20.63 | -5 | 0.1 | -80 | 1.56 | 5124 | 56.4 | 57.2 | 57.7 | 56.1 |
| 2023-06-02 | 13.13 (-0.22) | 0.33 (+0.02) | 6.03 (+0.01) | -1117 | 14.37 | 111 | 1.43 | 36 | 0.46 | 7773 | 57.1 | 57.2 | 57.9 | 56.4 |
| 2023-05-26 | 13.35 (-0.12) | 0.31 (0.0) | 6.02 (+0.04) | -608 | 7.4 | -6 | 0.07 | 218 | 2.65 | 8221 | 57.1 | 54.2 | 57.9 | 54.1 |
| 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 | |||
| 2023-05-19 | 13.47 (+0.58) | 0.31 (0.0) | 5.98 (+0.08) | -195 | 5.6 | 0 | 0.0 | 473 | 13.57 | 3485 | 54.1 | 53.5 | 55.0 | 53.0 |
| 2023-05-12 | 12.89 (-0.04) | 0.31 (+0.01) | 5.9 (+0.01) | -38 | 1.96 | 74 | 3.81 | 7 | 0.36 | 1941 | 53.3 | 53.5 | 54.3 | 52.8 |
| 2023-05-05 | 12.93 (-0.07) | 0.3 (0.0) | 5.89 (0.0) | -405 | 21.12 | 2 | 0.1 | 32 | 1.67 | 1918 | 53.3 | 53.9 | 54.1 | 53.0 |
| 2023-04-28 | 13.0 (-0.14) | 0.3 (0.0) | 5.89 (+0.01) | -735 | 23.17 | -12 | 0.38 | 57 | 1.8 | 3172 | 53.9 | 53.2 | 54.0 | 52.2 |
| 2023-04-21 | 13.14 (-0.01) | 0.3 (0.0) | 5.88 (+0.02) | 34 | 0.79 | 1 | 0.02 | 96 | 2.23 | 4311 | 53.5 | 54.7 | 55.3 | 53.3 |
| 2023-04-14 | 13.15 (-0.02) | 0.3 (0.0) | 5.86 (0.0) | -28 | 0.83 | -6 | 0.18 | 3 | 0.09 | 3382 | 54.6 | 54.1 | 55.1 | 53.8 |
| 2023-04-07 | 13.17 (-0.05) | 0.3 (0.0) | 5.86 (0.0) | -210 | 15.89 | -2 | 0.15 | -6 | 0.45 | 1322 | 54.1 | 53.5 | 54.1 | 53.0 |
| 2023-03-31 | 13.22 (-0.21) | 0.3 (0.0) | 5.86 (0.0) | -1625 | 29.98 | -10 | 0.18 | 28 | 0.52 | 5420 | 53.3 | 54.5 | 54.5 | 52.4 |
| 2023-03-24 | 13.43 (-0.13) | 0.3 (0.0) | 5.86 (+0.01) | -1066 | 27.36 | -10 | 0.26 | 38 | 0.98 | 3896 | 54.3 | 53.7 | 55.1 | 53.7 |
| 2023-03-17 | 13.56 (-0.56) | 0.3 (-0.05) | 5.85 (-0.01) | 480 | 9.88 | -244 | 5.02 | -73 | 1.5 | 4858 | 53.7 | 54.0 | 54.6 | 53.2 |
| 2023-03-10 | 14.12 (-0.24) | 0.35 (0.0) | 5.86 (+0.01) | -1276 | 16.86 | -3 | 0.04 | 90 | 1.19 | 7566 | 54.5 | 53.9 | 55.7 | 53.9 |
| 2023-03-03 | 14.36 (-0.09) | 0.35 (0.0) | 5.85 (0.0) | -409 | 11.61 | 0 | 0.0 | -30 | 0.85 | 3522 | 53.8 | 53.2 | 53.8 | 51.7 |
| 2023-02-24 | 14.45 (-0.03) | 0.35 (0.0) | 5.85 (-0.01) | 251 | 6.39 | -6 | 0.15 | -32 | 0.81 | 3931 | 53.2 | 52.8 | 53.7 | 52.0 |
| 2023-02-17 | 14.48 (-0.13) | 0.35 (0.0) | 5.86 (0.0) | -730 | 21.66 | -1 | 0.03 | -28 | 0.83 | 3370 | 52.6 | 51.8 | 52.9 | 51.0 |
| 2023-02-10 | 14.61 (-0.2) | 0.35 (0.0) | 5.86 (-0.01) | -798 | 12.91 | -10 | 0.16 | -33 | 0.53 | 6180 | 51.8 | 53.9 | 53.9 | 51.4 |
| 2023-02-03 | 14.81 (+0.07) | 0.35 (0.0) | 5.87 (+0.02) | 1151 | 8.14 | 13 | 0.09 | 128 | 0.91 | 14135 | 53.9 | 49.3 | 54.3 | 49.3 |
| 2023-01-17 | 14.74 (+0.02) | 0.35 (0.0) | 5.85 (0.0) | 210 | 17.87 | -7 | 0.6 | 0 | 0.0 | 1175 | 48.8 | 48.75 | 49.05 | 48.65 |
| 2023-01-13 | 14.72 (+0.05) | 0.35 (0.0) | 5.85 (0.0) | 776 | 15.95 | -9 | 0.19 | 10 | 0.21 | 4864 | 48.6 | 48.7 | 49.5 | 48.6 |
| 2023-01-06 | 14.67 (-0.22) | 0.35 (0.0) | 5.85 (0.0) | -208 | 7.76 | 20 | 0.75 | -26 | 0.97 | 2679 | 48.4 | 48.0 | 48.4 | 47.7 |
| 2022-12-30 | 14.89 (-0.78) | 0.35 (+0.35) | 5.85 (-0.02) | -1528 | 25.48 | -113 | 1.88 | -111 | 1.85 | 5997 | 48.0 | 48.2 | 48.35 | 46.4 |
| 2022-12-23 | 15.67 (+2.1) | 0.0 (-3.48) | 5.87 (+0.03) | 19421 | 39.14 | -23942 | 48.25 | 205 | 0.41 | 49620 | 48.2 | 48.9 | 50.8 | 46.2 |
| 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 | |||
| 2022-12-16 | 13.57 (+1.45) | 3.48 (-1.54) | 5.84 (+0.02) | 7442 | 45.49 | -8767 | 53.59 | 88 | 0.54 | 16359 | 49.3 | 48.15 | 49.3 | 47.3 |
| 2022-12-09 | 12.12 (-0.31) | 5.02 (-0.1) | 5.82 (+0.03) | -1156 | 13.41 | -522 | 6.05 | 149 | 1.73 | 8621 | 48.15 | 50.4 | 50.6 | 48.1 |
| 2022-12-02 | 12.43 (+0.2) | 5.12 (-0.29) | 5.79 (-0.03) | 1238 | 14.96 | -1705 | 20.6 | -169 | 2.04 | 8278 | 51.0 | 48.45 | 51.0 | 47.8 |
| 2022-11-25 | 12.23 (+0.26) | 5.41 (-0.3) | 5.82 (-0.01) | 320 | 4.28 | -1675 | 22.41 | -57 | 0.76 | 7474 | 48.45 | 49.45 | 49.6 | 47.7 |
| 2022-11-18 | 11.97 (+0.47) | 5.71 (-0.02) | 5.83 (-0.04) | 756 | 10.05 | -104 | 1.38 | -205 | 2.72 | 7526 | 49.45 | 48.2 | 50.4 | 48.05 |
| 2022-11-11 | 11.5 (-0.05) | 5.73 (-0.04) | 5.87 (0.0) | -494 | 6.98 | -220 | 3.11 | -9 | 0.13 | 7078 | 48.1 | 46.2 | 49.0 | 46.05 |
| 2022-11-04 | 11.55 (+0.19) | 5.77 (+0.01) | 5.87 (+0.03) | -818 | 13.38 | -3 | 0.05 | 158 | 2.59 | 6112 | 46.2 | 45.4 | 47.3 | 45.4 |
| 2022-10-28 | 11.36 (+0.04) | 5.76 (-0.12) | 5.84 (+0.08) | -282 | 5.67 | -654 | 13.16 | 504 | 10.14 | 4970 | 45.0 | 46.85 | 47.15 | 45.0 |
| 2022-10-21 | 11.32 (+0.23) | 5.88 (-0.27) | 5.76 (+0.39) | 612 | 5.11 | -1518 | 12.69 | 2187 | 18.28 | 11966 | 46.35 | 45.75 | 48.5 | 44.65 |
| 2022-10-14 | 11.09 (+0.05) | 6.15 (-0.04) | 5.37 (+0.14) | -717 | 8.67 | -207 | 2.5 | 809 | 9.78 | 8274 | 46.3 | 49.0 | 49.0 | 44.65 |
| 2022-10-07 | 11.04 (-0.28) | 6.19 (+1.4) | 5.23 (+0.24) | -1474 | 22.95 | 27 | 0.42 | 1372 | 21.36 | 6424 | 49.5 | 49.3 | 51.8 | 49.25 |
| 2022-09-30 | 11.32 (-0.78) | 4.79 (+0.01) | 4.99 (+0.25) | -4023 | 42.42 | 30 | 0.32 | 1390 | 14.66 | 9484 | 49.25 | 53.3 | 53.3 | 47.85 |
| 2022-09-23 | 12.1 (+1.01) | 4.78 (-1.23) | 4.74 (+0.13) | 5845 | 40.63 | -6994 | 48.62 | 760 | 5.28 | 14386 | 53.0 | 54.3 | 55.3 | 51.8 |
| 2022-09-16 | 11.09 (+0.04) | 6.01 (-0.44) | 4.61 (+0.04) | -410 | 5.26 | -2518 | 32.29 | 210 | 2.69 | 7798 | 54.3 | 58.1 | 58.6 | 53.2 |
| 2022-09-08 | 11.05 (+0.2) | 6.45 (+0.01) | 4.57 (+0.1) | -1009 | 20.81 | 75 | 1.55 | 575 | 11.86 | 4849 | 57.6 | 58.0 | 58.4 | 55.4 |
| 2022-09-02 | 10.85 (-0.14) | 6.44 (+0.03) | 4.47 (+0.13) | -2993 | 54.11 | 168 | 3.04 | 764 | 13.81 | 5531 | 57.9 | 59.3 | 59.9 | 57.9 |
| 2022-08-26 | 10.99 (-0.54) | 6.41 (+0.08) | 4.34 (+0.1) | -2649 | 23.58 | 427 | 3.8 | 539 | 4.8 | 11236 | 60.5 | 65.3 | 66.4 | 60.3 |
| 2022-08-19 | 11.53 (-0.29) | 6.33 (+0.01) | 4.24 (+0.07) | -2345 | 36.69 | 73 | 1.14 | 415 | 6.49 | 6392 | 65.3 | 63.0 | 65.8 | 62.7 |
| 2022-08-12 | 11.82 (-0.41) | 6.32 (+0.02) | 4.17 (+0.06) | -2241 | 40.44 | 142 | 2.56 | 316 | 5.7 | 5542 | 62.4 | 61.9 | 62.7 | 61.3 |
| 2022-08-05 | 12.23 (-0.83) | 6.3 (+0.18) | 4.11 (+0.07) | -2753 | 47.29 | 1007 | 17.3 | 410 | 7.04 | 5821 | 62.5 | 61.8 | 63.7 | 61.0 |
| 2022-07-29 | 13.06 (-0.22) | 6.12 (+0.1) | 4.04 (+0.04) | -1862 | 36.48 | 586 | 11.48 | 270 | 5.29 | 5104 | 61.8 | 63.0 | 63.1 | 60.1 |
| 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 | 13.28 (-0.03) | 6.02 (+0.05) | 4.0 (+0.04) | -283 | 7.36 | 240 | 6.25 | 165 | 4.29 | 3843 | 63.8 | 62.1 | 64.8 | 61.3 |
| 2022-07-15 | 13.31 (-0.15) | 5.97 (-0.01) | 3.96 (+0.09) | -703 | 19.84 | -23 | 0.65 | 547 | 15.44 | 3543 | 61.5 | 62.2 | 62.2 | 59.1 |
| 2022-07-08 | 13.46 (-0.08) | 5.98 (+0.01) | 3.87 (+0.15) | -1144 | 25.15 | 45 | 0.99 | 833 | 18.31 | 4549 | 61.8 | 62.0 | 63.0 | 59.1 |
| 2022-07-01 | 13.54 (-0.36) | 5.97 (+1.18) | 3.72 (+0.19) | -1725 | 29.57 | 18 | 0.31 | 1070 | 18.34 | 5833 | 62.3 | 65.8 | 66.2 | 61.6 |
| 2022-06-24 | 13.9 (-0.07) | 4.79 (-0.3) | 3.53 (+0.24) | -468 | 6.89 | -1701 | 25.03 | 1390 | 20.45 | 6796 | 65.3 | 68.7 | 68.7 | 63.5 |
| 2022-06-17 | 13.97 (-0.16) | 5.09 (-0.07) | 3.29 (+0.22) | -1333 | 27.25 | -410 | 8.38 | 1270 | 25.97 | 4891 | 68.7 | 70.1 | 70.3 | 67.7 |
| 2022-06-10 | 14.13 (-0.11) | 5.16 (0.0) | 3.07 (+0.05) | -926 | 35.56 | -21 | 0.81 | 279 | 10.71 | 2604 | 70.8 | 72.5 | 72.7 | 70.4 |
| 2022-06-02 | 14.24 (+0.01) | 5.16 (-0.01) | 3.02 (+0.01) | 88 | 4.42 | -1 | 0.05 | 78 | 3.92 | 1990 | 72.3 | 71.1 | 73.2 | 71.1 |
| 2022-05-27 | 14.23 (-0.16) | 5.17 (+0.01) | 3.01 (+0.06) | -678 | 28.42 | 33 | 1.38 | 302 | 12.66 | 2386 | 70.4 | 72.6 | 72.6 | 69.8 |
| 2022-05-20 | 14.39 (-0.03) | 5.16 (0.0) | 2.95 (+0.06) | -51 | 1.14 | 0 | 0.0 | 368 | 8.24 | 4467 | 72.0 | 71.5 | 73.4 | 70.8 |
| 2022-05-13 | 14.42 (-0.05) | 5.16 (+0.01) | 2.89 (+0.11) | -16 | 0.47 | 16 | 0.47 | 599 | 17.59 | 3406 | 71.3 | 70.6 | 71.5 | 68.8 |
| 2022-05-06 | 14.47 (-0.08) | 5.15 (-0.01) | 2.78 (+0.01) | 244 | 9.26 | -15 | 0.57 | 93 | 3.53 | 2636 | 70.6 | 70.3 | 72.0 | 69.4 |
| 2022-04-29 | 14.55 (-0.21) | 5.16 (+0.02) | 2.77 (+0.14) | -1457 | 30.18 | 77 | 1.59 | 766 | 15.87 | 4828 | 69.1 | 71.0 | 71.0 | 67.4 |
| 2022-04-22 | 14.76 (-0.2) | 5.14 (+0.05) | 2.63 (+0.04) | -1274 | 39.86 | 303 | 9.48 | 203 | 6.35 | 3196 | 71.6 | 70.3 | 71.6 | 69.7 |
| 2022-04-15 | 14.96 (-0.42) | 5.09 (0.0) | 2.59 (+0.09) | -2383 | 55.24 | 24 | 0.56 | 536 | 12.42 | 4314 | 70.6 | 72.5 | 72.6 | 70.2 |
| 2022-04-08 | 15.38 (-0.15) | 5.09 (+0.01) | 2.5 (+0.09) | -1090 | 47.62 | 12 | 0.52 | 496 | 21.67 | 2289 | 72.9 | 73.2 | 73.4 | 72.2 |
| 2022-04-01 | 15.53 (-0.14) | 5.08 (+1.14) | 2.41 (+0.05) | -926 | 33.76 | 83 | 3.03 | 280 | 10.21 | 2743 | 73.6 | 74.7 | 75.1 | 73.2 |
| 2022-03-25 | 15.67 (-0.15) | 3.94 (+0.06) | 2.36 (+0.01) | -640 | 17.36 | 318 | 8.63 | 60 | 1.63 | 3686 | 74.8 | 75.5 | 75.6 | 74.5 |
| 2022-03-18 | 15.82 (-0.19) | 3.88 (+0.07) | 2.35 (0.0) | -1007 | 19.18 | 429 | 8.17 | 15 | 0.29 | 5249 | 75.0 | 73.1 | 75.0 | 72.0 |
| 2022-03-11 | 16.01 (-0.3) | 3.81 (+0.02) | 2.35 (+0.06) | -1856 | 26.45 | 103 | 1.47 | 327 | 4.66 | 7016 | 72.8 | 73.6 | 74.2 | 71.7 |
| 2022-03-04 | 16.31 (-0.01) | 3.79 (0.0) | 2.29 (-0.04) | -216 | 5.39 | 19 | 0.47 | -187 | 4.67 | 4006 | 74.1 | 73.6 | 75.2 | 73.2 |
| 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 | |||
| 2022-02-25 | 16.32 (-0.35) | 3.79 (+0.02) | 2.33 (0.0) | -2173 | 40.08 | 100 | 1.84 | 6 | 0.11 | 5421 | 72.6 | 73.7 | 74.8 | 72.0 |
| 2022-02-18 | 16.67 (-0.22) | 3.77 (+0.01) | 2.33 (+0.02) | -1244 | 23.0 | 56 | 1.04 | 78 | 1.44 | 5409 | 74.2 | 72.8 | 74.8 | 72.1 |
| 2022-02-11 | 16.89 (-0.5) | 3.76 (-0.08) | 2.31 (+0.03) | -3212 | 33.24 | -433 | 4.48 | 169 | 1.75 | 9662 | 73.4 | 73.4 | 75.6 | 72.0 |
| 2022-01-26 | 17.39 (-0.29) | 3.84 (+0.02) | 2.28 (+0.1) | -1842 | 45.12 | 91 | 2.23 | 561 | 13.74 | 4082 | 73.2 | 74.5 | 74.7 | 73.1 |
| 2022-01-21 | 17.68 (-0.23) | 3.82 (+0.02) | 2.18 (+0.05) | -1278 | 28.64 | 83 | 1.86 | 324 | 7.26 | 4463 | 74.6 | 75.0 | 76.9 | 74.6 |
| 2022-01-14 | 17.91 (-0.3) | 3.8 (0.0) | 2.13 (+0.01) | -1875 | 32.61 | 9 | 0.16 | 29 | 0.5 | 5749 | 74.8 | 74.6 | 76.2 | 74.3 |
| 2022-01-07 | 18.21 (-0.29) | 3.8 (-0.01) | 2.12 (0.0) | -1822 | 32.67 | -44 | 0.79 | 2 | 0.04 | 5577 | 75.0 | 78.1 | 78.1 | 75.0 |
| 2021-12-30 | 18.5 (+0.06) | 3.81 (+0.01) | 2.12 (-0.01) | 581 | 11.53 | 40 | 0.79 | -50 | 0.99 | 5040 | 78.1 | 77.3 | 78.1 | 76.5 |
| 2021-12-24 | 18.44 (+0.36) | 3.8 (-0.59) | 2.13 (-0.01) | 2222 | 26.05 | -3300 | 38.69 | -31 | 0.36 | 8530 | 77.1 | 75.7 | 77.3 | 74.7 |
| 2021-12-17 | 18.08 (-0.26) | 4.39 (-0.14) | 2.14 (-0.02) | -1725 | 26.96 | -841 | 13.14 | -139 | 2.17 | 6399 | 76.2 | 76.3 | 76.3 | 75.0 |
| 2021-12-10 | 18.34 (-0.1) | 4.53 (0.0) | 2.16 (-0.06) | -1320 | 25.42 | -14 | 0.27 | -338 | 6.51 | 5193 | 76.3 | 78.0 | 78.7 | 76.3 |
| 2021-12-03 | 18.44 (-0.06) | 4.53 (-0.01) | 2.22 (-0.01) | -347 | 6.14 | 2 | 0.04 | -64 | 1.13 | 5655 | 77.8 | 75.1 | 79.6 | 74.7 |
| 2021-11-26 | 18.5 (-0.37) | 4.54 (-0.31) | 2.23 (-0.03) | -1702 | 18.95 | -1786 | 19.88 | -162 | 1.8 | 8983 | 76.5 | 80.0 | 80.4 | 76.5 |
| 2021-11-19 | 18.87 (+0.28) | 4.85 (-0.23) | 2.26 (-0.11) | 1378 | 12.34 | -1302 | 11.66 | -622 | 5.57 | 11166 | 80.0 | 79.2 | 83.7 | 79.0 |
| 2021-11-12 | 18.59 (-0.21) | 5.08 (+0.04) | 2.37 (-0.09) | -1190 | 10.77 | 203 | 1.84 | -494 | 4.47 | 11047 | 89.5 | 78.7 | 90.4 | 78.2 |
| 2021-11-05 | 18.8 (-0.65) | 5.04 (0.0) | 2.46 (+0.02) | -3543 | 26.46 | 15 | 0.11 | 77 | 0.58 | 13391 | 94.7 | 80.1 | 96.0 | 77.1 |
| 2021-10-29 | 19.45 (-0.21) | 5.04 (-0.01) | 2.44 (+0.13) | -1190 | 15.48 | -36 | 0.47 | 770 | 10.02 | 7685 | 75.8 | 78.3 | 81.6 | 75.2 |
| 2021-10-22 | 19.66 (-0.07) | 5.05 (-0.32) | 2.31 (+0.48) | -457 | 4.63 | -1864 | 18.87 | 2706 | 27.39 | 9880 | 78.6 | 76.4 | 80.4 | 75.2 |
| 2021-10-15 | 19.73 (-0.05) | 5.37 (-0.03) | 1.83 (+0.18) | -341 | 4.72 | -169 | 2.34 | 1049 | 14.52 | 7227 | 76.4 | 77.1 | 77.9 | 73.0 |
| 2021-10-08 | 19.78 (-0.26) | 5.4 (-0.02) | 1.65 (+0.28) | -1351 | 17.91 | -117 | 1.55 | 1594 | 21.13 | 7545 | 77.1 | 78.4 | 79.8 | 74.6 |
| 2021-10-01 | 20.04 (-0.43) | 5.42 (+0.89) | 1.37 (+0.16) | -1988 | 14.79 | -1359 | 10.11 | 881 | 6.55 | 13444 | 78.1 | 82.2 | 83.1 | 78.0 |
| 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 | 20.47 (+0.9) | 4.53 (-0.98) | 1.21 (+0.02) | 4343 | 37.36 | -5558 | 47.81 | 136 | 1.17 | 11626 | 82.2 | 83.0 | 85.5 | 81.1 |
| 2021-09-17 | 19.57 (+0.43) | 5.51 (-0.46) | 1.19 (-0.01) | 2450 | 21.21 | -2623 | 22.71 | -59 | 0.51 | 11549 | 85.0 | 88.1 | 88.8 | 83.2 |
| 2021-09-10 | 19.14 (+0.2) | 5.97 (-0.19) | 1.2 (+0.02) | 1104 | 10.15 | -1112 | 10.23 | 80 | 0.74 | 10874 | 88.4 | 93.5 | 94.7 | 86.7 |
| 2021-09-03 | 18.94 (+0.17) | 6.16 (-0.03) | 1.18 (+0.07) | 1204 | 5.82 | -132 | 0.64 | 397 | 1.92 | 20688 | 93.4 | 89.5 | 96.9 | 88.2 |
| 2021-08-27 | 18.77 (+0.2) | 6.19 (+0.05) | 1.11 (+0.08) | 1288 | 6.72 | 285 | 1.49 | 478 | 2.5 | 19155 | 88.0 | 88.3 | 91.9 | 86.3 |
| 2021-08-20 | 18.57 (+0.09) | 6.14 (+0.14) | 1.03 (+0.24) | 491 | 2.59 | 762 | 4.01 | 1394 | 7.34 | 18984 | 87.3 | 89.5 | 92.5 | 83.5 |
| 2021-08-13 | 18.48 (+0.29) | 6.0 (+0.03) | 0.79 (+0.15) | 1824 | 8.38 | 201 | 0.92 | 812 | 3.73 | 21755 | 89.6 | 95.3 | 96.9 | 89.6 |
| 2021-08-06 | 18.19 (+0.08) | 5.97 (+0.06) | 0.64 (-0.05) | 416 | 1.4 | 328 | 1.1 | -247 | 0.83 | 29787 | 94.7 | 96.4 | 97.4 | 90.5 |
| 2021-07-30 | 18.11 (-0.54) | 5.91 (+0.71) | 0.69 (+0.16) | -3004 | 3.8 | 4050 | 5.12 | 912 | 1.15 | 79081 | 95.2 | 88.2 | 99.5 | 83.4 |
| 2021-07-23 | 18.65 (-0.41) | 5.2 (+0.37) | 0.53 (+0.16) | -2465 | 5.19 | 2091 | 4.4 | 884 | 1.86 | 47506 | 88.0 | 82.5 | 93.2 | 80.5 |
| 2021-07-16 | 19.06 (+0.47) | 4.83 (+0.03) | 0.37 (+0.11) | 2591 | 8.92 | 168 | 0.58 | 606 | 2.09 | 29045 | 82.9 | 81.6 | 85.7 | 80.2 |
| 2021-07-09 | 18.59 (-0.04) | 4.8 (+0.01) | 0.26 (-0.01) | -218 | 1.01 | 86 | 0.4 | -57 | 0.26 | 21651 | 81.4 | 78.9 | 82.8 | 77.8 |
| 2021-07-02 | 18.63 (-0.05) | 4.79 (+0.14) | 0.27 (-0.08) | -92 | 0.25 | -17 | 0.05 | -458 | 1.27 | 36126 | 78.5 | 80.3 | 81.6 | 77.3 |
| 2021-06-25 | 18.68 (-2.92) | 4.65 (+3.24) | 0.35 (+0.07) | -16897 | 19.68 | 18468 | 21.51 | 417 | 0.49 | 85862 | 80.8 | 76.5 | 86.2 | 74.0 |
| 2021-06-18 | 21.6 (-0.01) | 1.41 (+0.88) | 0.28 (+0.01) | -27 | 0.12 | 5007 | 21.41 | 69 | 0.3 | 23386 | 76.8 | 73.9 | 77.5 | 73.6 |
| 2021-06-11 | 21.61 (+1.66) | 0.53 (-0.21) | 0.27 (+0.02) | 9454 | 31.68 | -1206 | 4.04 | 83 | 0.28 | 29842 | 73.1 | 69.0 | 73.9 | 68.5 |
| 2021-06-04 | 19.95 (+1.3) | 0.74 (0.0) | 0.25 (+0.02) | 7396 | 29.54 | 26 | 0.1 | 133 | 0.53 | 25037 | 70.8 | 71.5 | 75.6 | 70.1 |
| 2021-05-28 | 18.65 (+0.34) | 0.74 (+0.1) | 0.23 (+0.02) | 2069 | 21.46 | 547 | 5.67 | 126 | 1.31 | 9643 | 70.8 | 67.3 | 71.9 | 66.1 |
| 2021-05-21 | 18.31 (+0.43) | 0.64 (-0.04) | 0.21 (+0.02) | 2258 | 19.64 | -216 | 1.88 | 135 | 1.17 | 11495 | 67.7 | 61.5 | 68.3 | 59.6 |
| 2021-05-14 | 17.88 (-0.08) | 0.68 (+0.01) | 0.19 (-0.03) | -425 | 2.13 | 54 | 0.27 | -194 | 0.97 | 19984 | 64.4 | 71.2 | 72.3 | 61.6 |
| 2021-05-07 | 17.96 (-0.17) | 0.67 (+0.17) | 0.22 (-0.04) | -733 | 2.43 | 964 | 3.19 | -237 | 0.79 | 30182 | 70.3 | 74.8 | 75.7 | 67.2 |
| 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 | |||
| 2021-04-29 | 18.13 (-0.02) | 0.5 (+0.23) | 0.26 (+0.1) | -260 | 0.69 | 1308 | 3.46 | 571 | 1.51 | 37834 | 73.4 | 70.9 | 75.6 | 70.9 |
| 2021-04-23 | 18.15 (+0.13) | 0.27 (-0.32) | 0.16 (0.0) | 824 | 6.16 | -1798 | 13.43 | -13 | 0.1 | 13384 | 70.3 | 70.7 | 71.1 | 68.9 |
| 2021-04-16 | 18.02 (+0.23) | 0.59 (-0.31) | 0.16 (-0.01) | 1528 | 8.1 | -1799 | 9.54 | -65 | 0.34 | 18853 | 70.7 | 72.5 | 75.5 | 68.0 |
| 2021-04-09 | 17.79 (+0.49) | 0.9 (+0.03) | 0.17 (-0.02) | 2989 | 19.44 | 160 | 1.04 | -79 | 0.51 | 15375 | 71.0 | 71.6 | 73.6 | 70.8 |
| 2021-04-01 | 17.3 (+0.27) | 0.87 (-0.13) | 0.19 (+0.04) | 1410 | 8.37 | 16 | 0.09 | 203 | 1.21 | 16846 | 70.7 | 69.1 | 72.1 | 68.6 |
| 2021-03-26 | 17.03 (-0.15) | 1.0 (-0.02) | 0.15 (-0.01) | -892 | 8.02 | -74 | 0.67 | -31 | 0.28 | 11127 | 68.6 | 70.3 | 70.3 | 67.0 |
| 2021-03-19 | 17.18 (-0.12) | 1.02 (+0.13) | 0.16 (0.0) | -776 | 3.23 | 709 | 2.95 | -40 | 0.17 | 24059 | 70.3 | 67.9 | 70.8 | 67.5 |
| 2021-03-12 | 17.3 (+0.52) | 0.89 (+0.18) | 0.16 (0.0) | 2764 | 9.51 | 1054 | 3.63 | 34 | 0.12 | 29062 | 67.0 | 69.3 | 69.6 | 65.0 |
| 2021-03-05 | 16.78 (+0.29) | 0.71 (+0.38) | 0.16 (-0.01) | 1670 | 4.9 | 2144 | 6.29 | -70 | 0.21 | 34096 | 67.4 | 71.5 | 76.4 | 66.8 |
| 2021-02-26 | 16.49 (+0.23) | 0.33 (-0.12) | 0.17 (+0.02) | 1417 | 6.05 | -657 | 2.8 | 144 | 0.61 | 23425 | 71.0 | 74.7 | 75.4 | 69.2 |
| 2021-02-19 | 16.26 (-0.26) | 0.45 (+0.03) | 0.15 (+0.01) | -1652 | 4.81 | 172 | 0.5 | 53 | 0.15 | 34363 | 74.0 | 76.5 | 77.7 | 72.3 |
| 2021-02-05 | 16.52 (+0.01) | 0.42 (+0.01) | 0.14 (0.0) | 6 | 0.04 | 18 | 0.11 | 5 | 0.03 | 15717 | 69.2 | 63.8 | 70.2 | 62.5 |
| 2021-01-29 | 16.51 (+0.47) | 0.41 (+0.03) | 0.14 (-0.09) | 2600 | 7.89 | 203 | 0.62 | -557 | 1.69 | 32952 | 63.5 | 71.0 | 73.3 | 63.2 |
| 2021-01-22 | 16.04 (+0.76) | 0.38 (+0.23) | 0.23 (+0.04) | 4061 | 6.75 | 1281 | 2.13 | 233 | 0.39 | 60171 | 70.0 | 59.1 | 70.0 | 58.3 |
| 2021-01-15 | 15.28 (+0.35) | 0.15 (+0.07) | 0.19 (+0.04) | 1968 | 12.9 | 437 | 2.86 | 249 | 1.63 | 15258 | 58.5 | 55.3 | 59.9 | 55.2 |
| 2021-01-08 | 14.93 (-0.16) | 0.08 (-0.02) | 0.15 (-0.01) | -900 | 16.72 | -114 | 2.12 | -73 | 1.36 | 5383 | 54.9 | 56.0 | 56.2 | 53.9 |
| 2020-12-31 | 15.09 (-0.03) | 0.1 (-0.09) | 0.16 (-0.01) | -188 | 5.11 | -47 | 1.28 | -27 | 0.73 | 3681 | 56.0 | 54.8 | 56.0 | 54.0 |
| 2020-12-25 | 15.12 (-0.03) | 0.19 (-0.01) | 0.17 (0.0) | -198 | 5.6 | -81 | 2.29 | -21 | 0.59 | 3535 | 54.3 | 54.0 | 54.8 | 52.7 |
| 2020-12-18 | 15.15 (+0.02) | 0.2 (-0.02) | 0.17 (-0.05) | 123 | 2.17 | -118 | 2.08 | -311 | 5.49 | 5668 | 53.9 | 56.1 | 57.1 | 53.9 |
| 2020-12-11 | 15.13 (+0.29) | 0.22 (-0.07) | 0.22 (-0.02) | 1664 | 16.86 | -350 | 3.55 | -64 | 0.65 | 9868 | 56.1 | 56.2 | 58.4 | 55.6 |
| 2020-12-04 | 14.84 (+0.24) | 0.29 (-0.02) | 0.24 (+0.05) | 1405 | 15.9 | -112 | 1.27 | 244 | 2.76 | 8838 | 56.2 | 56.6 | 57.1 | 54.8 |
| 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 | |||
| 2020-11-27 | 14.6 (+0.84) | 0.31 (+0.01) | 0.19 (+0.01) | 4768 | 37.64 | 6 | 0.05 | 70 | 0.55 | 12666 | 56.2 | 52.8 | 56.8 | 52.4 |
| 2020-11-20 | 13.76 (+0.15) | 0.3 (-0.01) | 0.18 (0.0) | 907 | 12.41 | -30 | 0.41 | 18 | 0.25 | 7311 | 52.1 | 52.4 | 53.6 | 51.3 |
| 2020-11-13 | 13.61 (+0.33) | 0.31 (0.0) | 0.18 (+0.01) | 1829 | 25.42 | -1 | 0.01 | 53 | 0.74 | 7194 | 52.0 | 50.5 | 52.5 | 50.3 |
| 2020-11-06 | 13.28 (-0.01) | 0.31 (0.0) | 0.17 (0.0) | 16 | 0.63 | 7 | 0.28 | 8 | 0.32 | 2533 | 50.1 | 49.7 | 50.5 | 49.15 |
| 2020-10-30 | 13.29 (+0.15) | 0.31 (+0.05) | 0.17 (-0.03) | 749 | 9.55 | 258 | 3.29 | -188 | 2.4 | 7840 | 49.75 | 50.9 | 52.6 | 49.7 |
| 2020-10-23 | 13.14 (+0.23) | 0.26 (+0.06) | 0.2 (0.0) | 1361 | 30.59 | 361 | 8.11 | -19 | 0.43 | 4449 | 50.5 | 50.1 | 50.9 | 49.75 |
| 2020-10-16 | 12.91 (+0.1) | 0.2 (+0.04) | 0.2 (+0.01) | 474 | 9.14 | 200 | 3.86 | 67 | 1.29 | 5184 | 49.8 | 50.9 | 51.0 | 49.6 |
| 2020-10-08 | 12.81 (+0.09) | 0.16 (0.0) | 0.19 (-0.01) | 523 | 19.89 | 0 | 0.0 | -22 | 0.84 | 2630 | 51.0 | 49.3 | 51.1 | 49.05 |
| 2020-09-30 | 12.72 (-0.15) | 0.16 (0.0) | 0.2 (+0.01) | -817 | 37.17 | 0 | 0.0 | 25 | 1.14 | 2198 | 49.1 | 49.0 | 50.4 | 48.5 |
| 2020-09-25 | 12.87 (-0.03) | 0.16 (0.0) | 0.19 (-0.03) | -193 | 4.23 | -6 | 0.13 | -172 | 3.77 | 4562 | 48.65 | 51.5 | 51.6 | 48.2 |
| 2020-09-18 | 12.9 (+0.16) | 0.16 (-0.01) | 0.22 (-0.02) | 980 | 23.29 | -52 | 1.24 | -97 | 2.31 | 4207 | 51.9 | 51.2 | 52.5 | 50.6 |
| 2020-09-11 | 12.74 (-0.02) | 0.17 (+0.01) | 0.24 (+0.01) | -117 | 1.18 | 55 | 0.56 | 43 | 0.43 | 9898 | 51.0 | 51.3 | 53.0 | 50.2 |
| 2020-09-04 | 12.76 (-0.12) | 0.16 (0.0) | 0.23 (+0.01) | -723 | 7.32 | -12 | 0.12 | 50 | 0.51 | 9877 | 51.3 | 50.8 | 53.6 | 49.7 |
| 2020-08-28 | 12.88 (-0.54) | 0.16 (-0.02) | 0.22 (+0.02) | -2893 | 17.28 | -123 | 0.73 | 100 | 0.6 | 16746 | 50.3 | 54.2 | 55.2 | 49.65 |
| 2020-08-21 | 13.42 (-0.47) | 0.18 (0.0) | 0.2 (-0.01) | -2744 | 23.41 | 0 | 0.0 | -37 | 0.32 | 11719 | 54.0 | 51.9 | 55.1 | 50.5 |
| 2020-08-14 | 13.89 (-0.07) | 0.18 (+0.01) | 0.21 (0.0) | -379 | 7.93 | 96 | 2.01 | 7 | 0.15 | 4778 | 51.9 | 52.9 | 53.7 | 50.5 |
| 2020-08-07 | 13.96 (-0.12) | 0.17 (0.0) | 0.21 (0.0) | -646 | 8.71 | -6 | 0.08 | 10 | 0.13 | 7419 | 52.6 | 52.4 | 52.8 | 51.0 |
| 2020-07-31 | 14.08 (-0.18) | 0.17 (0.0) | 0.21 (0.0) | -1066 | 15.61 | -2 | 0.03 | -6 | 0.09 | 6829 | 52.4 | 51.4 | 52.6 | 51.1 |
| 2020-07-24 | 14.26 (+0.4) | 0.17 (0.0) | 0.21 (+0.06) | 2259 | 17.6 | 17 | 0.13 | 330 | 2.57 | 12834 | 51.5 | 49.7 | 53.4 | 49.7 |
| 2020-07-17 | 13.86 (+0.1) | 0.17 (-0.02) | 0.15 (+0.01) | 562 | 6.92 | -153 | 1.88 | 37 | 0.46 | 8119 | 49.7 | 49.8 | 50.7 | 48.75 |
| 2020-07-10 | 13.76 (+0.02) | 0.19 (0.0) | 0.14 (0.0) | 103 | 1.06 | -9 | 0.09 | 48 | 0.49 | 9763 | 49.5 | 48.0 | 50.3 | 47.85 |
| 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 | 13.74 (-0.06) | 0.19 (-0.04) | 0.14 (-0.01) | -337 | 9.31 | -10 | 0.28 | -85 | 2.35 | 3620 | 47.7 | 46.0 | 47.9 | 45.6 |
| 2020-06-24 | 13.8 (-0.01) | 0.23 (0.0) | 0.15 (0.0) | -58 | 3.0 | -2 | 0.1 | 0 | 0.0 | 1931 | 52.8 | 45.85 | 52.8 | 45.8 |
| 2020-06-19 | 13.81 (-0.21) | 0.23 (-0.01) | 0.15 (0.0) | -1165 | 41.74 | -54 | 1.93 | -16 | 0.57 | 2791 | 45.95 | 45.25 | 46.15 | 44.65 |
| 2020-06-12 | 14.02 (-0.12) | 0.24 (-0.02) | 0.15 (0.0) | -688 | 19.78 | -159 | 4.57 | -8 | 0.23 | 3479 | 45.25 | 46.45 | 46.9 | 44.3 |
| 2020-06-05 | 14.14 (-0.05) | 0.26 (0.0) | 0.15 (+0.01) | -231 | 7.24 | -1 | 0.03 | 105 | 3.29 | 3189 | 46.2 | 45.1 | 46.5 | 45.0 |
| 2020-05-29 | 14.19 (-0.2) | 0.26 (0.0) | 0.14 (0.0) | -1200 | 41.38 | 0 | 0.0 | -9 | 0.31 | 2900 | 45.0 | 44.7 | 45.8 | 44.3 |
| 2020-05-22 | 14.39 (-0.02) | 0.26 (0.0) | 0.14 (0.0) | -124 | 4.07 | 1 | 0.03 | -10 | 0.33 | 3045 | 44.8 | 44.15 | 46.0 | 44.1 |
| 2020-05-15 | 14.41 (-0.08) | 0.26 (0.0) | 0.14 (0.0) | -570 | 21.77 | 0 | 0.0 | 17 | 0.65 | 2618 | 44.1 | 45.8 | 46.2 | 44.1 |
| 2020-05-08 | 14.49 (-0.08) | 0.26 (+0.02) | 0.14 (0.0) | -509 | 16.12 | 153 | 4.84 | -26 | 0.82 | 3158 | 45.6 | 44.9 | 46.35 | 44.4 |
| 2020-04-30 | 14.57 (+0.07) | 0.24 (+0.01) | 0.14 (-0.02) | 448 | 16.42 | 15 | 0.55 | -90 | 3.3 | 2728 | 45.5 | 43.2 | 45.5 | 42.6 |
| 2020-04-24 | 14.5 (-0.16) | 0.23 (-0.01) | 0.16 (+0.01) | -720 | 22.33 | -51 | 1.58 | 14 | 0.43 | 3225 | 42.6 | 42.9 | 43.1 | 40.95 |
| 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 | 12.36 (-0.54) | 1.2 (+0.65) | 5.98 (+0.01) | -3577 | 19.83 | 3695 | 20.49 | 57 | 0.32 | 18036 | 56.0 | 57.3 | 58.9 | 56.0 |
| 2024-11-29 | 12.9 (-0.03) | 0.55 (-0.3) | 5.97 (-0.09) | 48 | 0.28 | -1727 | 10.01 | -543 | 3.15 | 17248 | 56.7 | 57.3 | 57.8 | 55.4 |
| 2024-10-30 | 12.93 (-0.06) | 0.85 (+0.12) | 6.06 (+0.01) | -706 | 7.35 | 690 | 7.18 | 71 | 0.74 | 9606 | 57.7 | 58.8 | 59.2 | 57.5 |
| 2024-09-30 | 12.99 (-0.32) | 0.73 (+0.05) | 6.05 (+0.03) | -1884 | 12.57 | 289 | 1.93 | 178 | 1.19 | 14986 | 58.5 | 60.1 | 60.2 | 56.0 |
| 2024-08-30 | 13.31 (-0.24) | 0.68 (+0.06) | 6.02 (-0.06) | -1234 | 4.62 | 332 | 1.24 | -353 | 1.32 | 26706 | 60.1 | 62.1 | 63.8 | 54.3 |
| 2024-07-31 | 13.55 (-0.55) | 0.62 (+0.16) | 6.08 (-0.03) | -3253 | 13.83 | 880 | 3.74 | -166 | 0.71 | 23522 | 61.7 | 62.7 | 65.0 | 60.3 |
| 2024-06-28 | 14.1 (+0.18) | 0.46 (-0.01) | 6.11 (+0.03) | 1020 | 7.73 | -55 | 0.42 | 159 | 1.21 | 13195 | 62.9 | 63.1 | 64.3 | 61.8 |
| 2024-05-31 | 13.92 (-0.43) | 0.47 (+0.29) | 6.08 (0.0) | -1822 | 10.66 | 1659 | 9.71 | 37 | 0.22 | 17086 | 63.1 | 61.0 | 63.8 | 60.6 |
| 2024-04-30 | 14.35 (-0.56) | 0.18 (-0.26) | 6.08 (0.0) | -3153 | 18.44 | -1505 | 8.8 | -12 | 0.07 | 17095 | 61.0 | 61.8 | 63.9 | 58.5 |
| 2024-03-29 | 14.91 (+0.44) | 0.44 (-0.07) | 6.08 (-0.02) | 2380 | 5.54 | -403 | 0.94 | -123 | 0.29 | 42985 | 61.7 | 59.8 | 67.1 | 59.8 |
| 2024-02-29 | 14.47 (+0.08) | 0.51 (-0.13) | 6.1 (+0.02) | 739 | 8.72 | -743 | 8.76 | 104 | 1.23 | 8479 | 59.8 | 59.4 | 61.8 | 58.6 |
| 2024-01-31 | 14.39 (-0.45) | 0.64 (+0.07) | 6.08 (0.0) | -2775 | 28.8 | 402 | 4.17 | 31 | 0.32 | 9636 | 59.3 | 61.2 | 61.2 | 57.5 |
| 2023-12-29 | 14.84 (+0.57) | 0.57 (0.0) | 6.08 (+0.08) | 2818 | 13.67 | 13 | 0.06 | 441 | 2.14 | 20617 | 61.2 | 60.2 | 65.3 | 59.7 |
| 2023-11-30 | 14.27 (+0.21) | 0.57 (+0.01) | 6.0 (+0.03) | 2333 | 17.36 | 77 | 0.57 | 184 | 1.37 | 13438 | 60.3 | 58.2 | 60.7 | 55.9 |
| 2023-10-31 | 14.06 (+0.27) | 0.56 (+0.07) | 5.97 (+0.02) | 1777 | 9.09 | 423 | 2.16 | 103 | 0.53 | 19555 | 58.2 | 55.4 | 59.7 | 54.0 |
| 2023-09-28 | 13.79 (-0.16) | 0.49 (+0.16) | 5.95 (-0.05) | -1751 | 9.44 | 912 | 4.91 | -305 | 1.64 | 18557 | 55.4 | 58.0 | 59.8 | 55.3 |
| 2023-08-31 | 13.95 (+0.43) | 0.33 (+0.09) | 6.0 (-0.03) | 207 | 0.56 | 504 | 1.35 | -154 | 0.41 | 37296 | 58.0 | 61.0 | 62.6 | 54.6 |
| 2023-07-31 | 13.52 (+0.08) | 0.24 (-0.08) | 6.03 (-0.02) | 2665 | 8.43 | -301 | 0.95 | -132 | 0.42 | 31613 | 60.9 | 57.4 | 62.4 | 57.0 |
| 2023-06-30 | 13.44 (+0.26) | 0.32 (0.0) | 6.05 (+0.03) | 1755 | 10.37 | -12 | 0.07 | 185 | 1.09 | 16917 | 57.2 | 57.4 | 57.9 | 55.4 |
| 2023-05-31 | 13.18 (+0.18) | 0.32 (+0.02) | 6.02 (+0.13) | -2108 | 9.8 | 125 | 0.58 | 741 | 3.45 | 21503 | 57.5 | 53.9 | 57.9 | 52.8 |
| 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 | |||
| 2023-04-28 | 13.0 (-0.22) | 0.3 (0.0) | 5.89 (+0.03) | -939 | 7.7 | -19 | 0.16 | 150 | 1.23 | 12189 | 53.9 | 53.5 | 55.3 | 52.2 |
| 2023-03-31 | 13.22 (-1.23) | 0.3 (-0.05) | 5.86 (+0.01) | -3896 | 15.42 | -267 | 1.06 | 53 | 0.21 | 25263 | 53.3 | 53.2 | 55.7 | 51.7 |
| 2023-02-24 | 14.45 (-0.44) | 0.35 (0.0) | 5.85 (-0.01) | -1038 | 4.53 | -24 | 0.1 | -51 | 0.22 | 22930 | 53.2 | 51.7 | 54.3 | 51.0 |
| 2023-01-31 | 14.89 (0.0) | 0.35 (0.0) | 5.86 (+0.01) | 1690 | 12.61 | 24 | 0.18 | 70 | 0.52 | 13406 | 50.8 | 48.0 | 51.4 | 47.7 |
| 2022-12-30 | 14.89 (+2.55) | 0.35 (-4.85) | 5.85 (+0.05) | 24822 | 29.37 | -33847 | 40.04 | 263 | 0.31 | 84527 | 48.0 | 49.4 | 51.0 | 46.2 |
| 2022-11-30 | 12.34 (+0.84) | 5.2 (-0.57) | 5.8 (-0.04) | -189 | 0.61 | -3226 | 10.47 | -207 | 0.67 | 30815 | 49.0 | 46.55 | 50.4 | 45.7 |
| 2022-10-31 | 11.5 (+0.18) | 5.77 (+0.98) | 5.84 (+0.85) | -1313 | 3.94 | -2330 | 6.98 | 4865 | 14.58 | 33363 | 46.5 | 49.3 | 51.8 | 44.65 |
| 2022-09-30 | 11.32 (+0.29) | 4.79 (-1.63) | 4.99 (+0.57) | -849 | 2.19 | -9300 | 23.99 | 3235 | 8.35 | 38762 | 49.25 | 59.1 | 59.1 | 47.85 |
| 2022-08-31 | 11.03 (-2.03) | 6.42 (+0.3) | 4.42 (+0.38) | -11729 | 36.34 | 1710 | 5.3 | 2144 | 6.64 | 32280 | 59.3 | 61.8 | 66.4 | 58.6 |
| 2022-07-29 | 13.06 (-0.52) | 6.12 (+0.15) | 4.04 (+0.39) | -4307 | 22.96 | 854 | 4.55 | 2244 | 11.96 | 18755 | 61.8 | 62.0 | 64.8 | 59.1 |
| 2022-06-30 | 13.58 (-0.66) | 5.97 (+0.81) | 3.65 (+0.63) | -4133 | 21.14 | -2121 | 10.85 | 3592 | 18.37 | 19555 | 62.4 | 72.0 | 73.2 | 61.9 |
| 2022-05-31 | 14.24 (-0.31) | 5.16 (0.0) | 3.02 (+0.25) | -417 | 3.03 | 34 | 0.25 | 1428 | 10.39 | 13744 | 71.8 | 70.3 | 73.4 | 68.8 |
| 2022-04-29 | 14.55 (-1.0) | 5.16 (+0.08) | 2.77 (+0.36) | -6444 | 42.41 | 422 | 2.78 | 2012 | 13.24 | 15194 | 69.1 | 74.0 | 74.0 | 67.4 |
| 2022-03-31 | 15.55 (-0.77) | 5.08 (+1.29) | 2.41 (+0.08) | -4405 | 19.9 | 946 | 4.27 | 484 | 2.19 | 22136 | 74.2 | 73.6 | 75.6 | 71.7 |
| 2022-02-25 | 16.32 (-1.07) | 3.79 (-0.05) | 2.33 (+0.05) | -6629 | 32.35 | -277 | 1.35 | 253 | 1.23 | 20493 | 72.6 | 73.4 | 75.6 | 72.0 |
| 2022-01-26 | 17.39 (-1.11) | 3.84 (+0.03) | 2.28 (+0.16) | -6817 | 34.3 | 139 | 0.7 | 916 | 4.61 | 19872 | 73.2 | 78.1 | 78.1 | 73.1 |
| 2021-12-30 | 18.5 (-0.03) | 3.81 (-0.73) | 2.12 (-0.1) | -735 | 2.58 | -4116 | 14.46 | -584 | 2.05 | 28474 | 78.1 | 77.0 | 79.6 | 74.7 |
| 2021-11-30 | 18.53 (-0.92) | 4.54 (-0.5) | 2.22 (-0.22) | -4911 | 10.46 | -2867 | 6.11 | -1239 | 2.64 | 46934 | 77.1 | 80.1 | 96.0 | 74.7 |
| 2021-10-29 | 19.45 (-0.85) | 5.04 (-0.38) | 2.44 (+1.14) | -4686 | 13.32 | -2165 | 6.16 | 6478 | 18.42 | 35174 | 75.8 | 80.6 | 81.6 | 73.0 |
| 2021-09-30 | 20.3 (+1.52) | 5.42 (-0.76) | 1.3 (+0.18) | 8144 | 13.1 | -10786 | 17.34 | 1031 | 1.66 | 62189 | 81.4 | 89.8 | 96.9 | 78.2 |
| 2021-08-31 | 18.78 (+0.67) | 6.18 (+0.27) | 1.12 (+0.43) | 4335 | 4.67 | 1557 | 1.68 | 2482 | 2.67 | 92841 | 89.7 | 96.4 | 97.4 | 83.5 |
| 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 | |||
| 2021-07-30 | 18.11 (-0.42) | 5.91 (+1.12) | 0.69 (+0.36) | -2416 | 1.31 | 6392 | 3.47 | 2006 | 1.09 | 184441 | 95.2 | 79.0 | 99.5 | 77.7 |
| 2021-06-30 | 18.53 (-0.44) | 4.79 (+4.05) | 0.33 (+0.08) | -2652 | 1.4 | 22281 | 11.76 | 494 | 0.26 | 189483 | 78.8 | 72.9 | 86.2 | 68.5 |
| 2021-05-31 | 18.97 (+0.84) | 0.74 (+0.24) | 0.25 (-0.01) | 4975 | 6.64 | 1349 | 1.8 | -81 | 0.11 | 74920 | 72.1 | 74.8 | 75.7 | 59.6 |
| 2021-04-29 | 18.13 (+0.81) | 0.5 (-0.38) | 0.26 (+0.07) | 4971 | 5.64 | -2132 | 2.42 | 422 | 0.48 | 88069 | 73.4 | 72.1 | 75.6 | 68.0 |
| 2021-03-31 | 17.32 (+0.83) | 0.88 (+0.55) | 0.19 (+0.02) | 4286 | 3.81 | 3852 | 3.42 | 88 | 0.08 | 112571 | 71.0 | 71.5 | 76.4 | 65.0 |
| 2021-02-26 | 16.49 (-0.02) | 0.33 (-0.08) | 0.17 (+0.03) | -229 | 0.31 | -467 | 0.64 | 202 | 0.27 | 73506 | 71.0 | 63.8 | 77.7 | 62.5 |
| 2021-01-29 | 16.51 (+1.42) | 0.41 (+0.31) | 0.14 (-0.02) | 7729 | 6.79 | 1807 | 1.59 | -148 | 0.13 | 113766 | 63.5 | 56.0 | 73.3 | 53.9 |
| 2020-12-31 | 15.09 (+0.52) | 0.1 (-0.21) | 0.16 (-0.04) | 2981 | 10.44 | -708 | 2.48 | -201 | 0.7 | 28557 | 56.0 | 55.7 | 58.4 | 52.7 |
| 2020-11-30 | 14.57 (+1.28) | 0.31 (0.0) | 0.2 (+0.03) | 7345 | 22.43 | -18 | 0.05 | 171 | 0.52 | 32741 | 55.0 | 49.7 | 57.1 | 49.15 |
| 2020-10-30 | 13.29 (+0.57) | 0.31 (+0.15) | 0.17 (-0.03) | 3107 | 15.45 | 819 | 4.07 | -162 | 0.81 | 20105 | 49.75 | 49.3 | 52.6 | 49.05 |
| 2020-09-30 | 12.72 (-0.1) | 0.16 (0.0) | 0.2 (-0.03) | -515 | 1.74 | -15 | 0.05 | -191 | 0.65 | 29584 | 49.1 | 50.1 | 53.6 | 48.2 |
| 2020-08-31 | 12.82 (-1.26) | 0.16 (-0.01) | 0.23 (+0.02) | -7017 | 16.78 | -33 | 0.08 | 120 | 0.29 | 41823 | 50.2 | 52.4 | 55.2 | 49.65 |
| 2020-07-31 | 14.08 (+0.38) | 0.17 (-0.03) | 0.21 (+0.07) | 2123 | 5.3 | -150 | 0.37 | 378 | 0.94 | 40038 | 52.4 | 46.25 | 53.4 | 46.25 |
| 2020-06-30 | 13.7 (-0.49) | 0.2 (-0.06) | 0.14 (0.0) | -2744 | 21.92 | -223 | 1.78 | 27 | 0.22 | 12519 | 46.25 | 45.1 | 52.8 | 44.3 |
| 2020-05-29 | 14.19 (-0.38) | 0.26 (+0.02) | 0.14 (0.0) | -2403 | 20.5 | 154 | 1.31 | -28 | 0.24 | 11723 | 45.0 | 44.9 | 46.35 | 44.1 |
| 2020-04-30 | 14.57 (-0.34) | 0.24 (0.0) | 0.14 (-0.01) | -1463 | 10.71 | 1 | 0.01 | -50 | 0.37 | 13663 | 45.5 | 41.1 | 45.5 | 39.8 |
| 2020-03-31 | 14.91 (-0.93) | 0.24 (-0.02) | 0.15 (-0.14) | -5828 | 21.11 | -350 | 1.27 | -778 | 2.82 | 27612 | 42.0 | 46.0 | 50.3 | 33.9 |
| 2020-02-27 | 15.84 (+0.21) | 0.26 (0.0) | 0.29 (+0.01) | 1182 | 9.8 | 26 | 0.22 | 28 | 0.23 | 12058 | 47.2 | 45.75 | 49.05 | 45.2 |
| 2020-01-31 | 15.63 () | 0.26 () | 0.28 () | 23 | 0 | 26 | 0 | -19 | 0 | 0 | ||||
