- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 5.98 (-0.15) | 0.05 (0.0) | 0.28 (0.0) | -179 | 10.1 | 1 | 0.06 | 6 | 0.34 | 1772 | 106.5 | 108.0 | 113.0 | 106.5 |
| 2024-11-20 | 6.13 (-0.09) | 0.05 (0.0) | 0.28 (0.0) | 74 | 8.98 | 0 | 0.0 | -1 | 0.12 | 824 | 108.5 | 107.5 | 109.5 | 106.5 |
| 2024-11-19 | 6.22 (-0.13) | 0.05 (0.0) | 0.28 (+0.03) | -22 | 2.04 | 0 | 0.0 | 30 | 2.79 | 1077 | 106.0 | 104.5 | 108.0 | 103.0 |
| 2024-11-18 | 6.35 (+0.28) | 0.05 (0.0) | 0.25 (-0.03) | 401 | 32.55 | 1 | 0.08 | -28 | 2.27 | 1232 | 103.0 | 106.0 | 106.0 | 102.0 |
| 2024-11-15 | 6.07 (+0.07) | 0.05 (0.0) | 0.28 (-0.03) | 243 | 11.63 | 0 | 0.0 | -39 | 1.87 | 2090 | 106.0 | 111.5 | 113.0 | 106.0 |
| 2024-11-14 | 6.0 (-0.38) | 0.05 (0.0) | 0.31 (-0.04) | -447 | 22.34 | 0 | 0.0 | -40 | 2.0 | 2001 | 109.0 | 113.5 | 114.5 | 109.0 |
| 2024-11-13 | 6.38 (+0.04) | 0.05 (-0.18) | 0.35 (+0.03) | 202 | 6.8 | -209 | 7.03 | 23 | 0.77 | 2972 | 113.0 | 109.0 | 115.0 | 108.0 |
| 2024-11-12 | 6.34 (+0.4) | 0.23 (0.0) | 0.32 (-0.04) | 399 | 23.96 | 0 | 0.0 | -42 | 2.52 | 1665 | 109.0 | 110.0 | 111.5 | 108.0 |
| 2024-11-11 | 5.94 (+0.44) | 0.23 (0.0) | 0.36 (0.0) | 438 | 14.38 | 0 | 0.0 | -2 | 0.07 | 3046 | 109.5 | 114.0 | 114.5 | 109.5 |
| 2024-11-08 | 5.5 (-0.51) | 0.23 (0.0) | 0.36 (-0.04) | -681 | 12.71 | 0 | 0.0 | -42 | 0.78 | 5359 | 117.0 | 122.0 | 125.0 | 115.0 |
| 2024-11-07 | 6.01 (+0.25) | 0.23 (0.0) | 0.4 (+0.02) | 260 | 11.73 | 0 | 0.0 | 26 | 1.17 | 2217 | 119.5 | 117.5 | 121.5 | 117.0 |
| 2024-11-06 | 5.76 (+0.12) | 0.23 (0.0) | 0.38 (-0.02) | 180 | 7.49 | 0 | 0.0 | -29 | 1.21 | 2402 | 117.0 | 118.5 | 120.0 | 116.5 |
| 2024-11-05 | 5.64 (-0.21) | 0.23 (0.0) | 0.4 (0.0) | -470 | 9.24 | 1 | 0.02 | -4 | 0.08 | 5087 | 118.0 | 118.0 | 121.5 | 117.0 |
| 2024-11-04 | 5.85 (-0.88) | 0.23 (0.0) | 0.4 (+0.01) | -1491 | 10.02 | 0 | 0.0 | 15 | 0.1 | 14877 | 117.5 | 123.5 | 126.0 | 117.5 |
| 2024-11-01 | 6.73 (-0.03) | 0.23 (0.0) | 0.39 (+0.02) | -345 | 5.45 | 0 | 0.0 | 26 | 0.41 | 6333 | 122.0 | 111.0 | 122.5 | 111.0 |
| 2024-10-30 | 6.76 (-0.39) | 0.23 (0.0) | 0.37 (+0.03) | -435 | 14.36 | 0 | 0.0 | 29 | 0.96 | 3029 | 115.0 | 112.5 | 120.0 | 112.5 |
| 2024-10-29 | 7.15 (+0.21) | 0.23 (0.0) | 0.34 (-0.01) | 270 | 28.1 | 1 | 0.1 | -9 | 0.94 | 961 | 110.0 | 112.0 | 112.0 | 108.0 |
| 2024-10-28 | 6.94 (+0.16) | 0.23 (0.0) | 0.35 (-0.01) | 420 | 27.31 | 0 | 0.0 | -7 | 0.46 | 1538 | 112.0 | 115.5 | 115.5 | 111.0 |
| 2024-10-25 | 6.78 (0.0) | 0.23 (0.0) | 0.36 (0.0) | -6 | 0.31 | 0 | 0.0 | -6 | 0.31 | 1932 | 115.0 | 117.5 | 118.5 | 114.0 |
| 2024-10-24 | 6.78 (-0.19) | 0.23 (0.0) | 0.36 (+0.02) | -395 | 7.87 | 0 | 0.0 | 30 | 0.6 | 5016 | 117.0 | 115.5 | 122.0 | 113.5 |
| 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 | |||
| 2024-10-23 | 6.97 (+0.2) | 0.23 (0.0) | 0.34 (-0.06) | 146 | 4.67 | 0 | 0.0 | -69 | 2.21 | 3123 | 114.5 | 123.0 | 123.0 | 114.0 |
| 2024-10-22 | 6.77 (-0.27) | 0.23 (+0.01) | 0.4 (+0.03) | -473 | 7.49 | 4 | 0.06 | 32 | 0.51 | 6318 | 120.0 | 113.0 | 124.0 | 111.5 |
| 2024-10-21 | 7.04 (-0.1) | 0.22 (0.0) | 0.37 (+0.06) | -158 | 5.15 | 0 | 0.0 | 68 | 2.22 | 3065 | 115.5 | 109.0 | 116.0 | 108.0 |
| 2024-10-18 | 7.14 (+0.24) | 0.22 (0.0) | 0.31 (+0.01) | 268 | 17.89 | 0 | 0.0 | 12 | 0.8 | 1498 | 105.5 | 110.0 | 111.5 | 105.5 |
| 2024-10-17 | 6.9 (-0.31) | 0.22 (0.0) | 0.3 (0.0) | -393 | 22.37 | 2 | 0.11 | -2 | 0.11 | 1757 | 109.5 | 113.0 | 113.0 | 109.0 |
| 2024-10-16 | 7.21 (+0.13) | 0.22 (0.0) | 0.3 (+0.02) | -31 | 1.01 | 1 | 0.03 | 20 | 0.65 | 3056 | 114.5 | 106.0 | 114.5 | 105.5 |
| 2024-10-15 | 7.08 (+0.59) | 0.22 (0.0) | 0.28 (+0.01) | 549 | 12.51 | 0 | 0.0 | 19 | 0.43 | 4389 | 108.5 | 109.5 | 116.0 | 108.0 |
| 2024-10-14 | 6.49 (+0.09) | 0.22 (+0.18) | 0.27 (-0.01) | 48 | 1.05 | 209 | 4.59 | -8 | 0.18 | 4554 | 107.5 | 101.5 | 110.0 | 100.0 |
| 2024-10-11 | 6.4 (+0.21) | 0.04 (0.0) | 0.28 (-0.07) | 225 | 6.54 | 0 | 0.0 | -87 | 2.53 | 3439 | 101.5 | 97.5 | 104.0 | 97.0 |
| 2024-10-09 | 6.19 (-0.09) | 0.04 (0.0) | 0.35 (-0.04) | -117 | 8.77 | 0 | 0.0 | -38 | 2.85 | 1334 | 95.4 | 95.9 | 98.8 | 95.0 |
| 2024-10-08 | 6.28 (-0.06) | 0.04 (0.0) | 0.39 (-0.01) | -74 | 8.85 | 0 | 0.0 | -23 | 2.75 | 836 | 94.2 | 95.7 | 95.8 | 93.0 |
| 2024-10-07 | 6.34 (+0.37) | 0.04 (0.0) | 0.4 (+0.03) | 396 | 17.17 | 0 | 0.0 | 39 | 1.69 | 2306 | 96.3 | 90.3 | 97.0 | 90.0 |
| 2024-10-04 | 5.97 (0.0) | 0.04 (0.0) | 0.37 (0.0) | 21 | 3.14 | 1 | 0.15 | -1 | 0.15 | 668 | 88.4 | 87.4 | 90.9 | 87.4 |
| 2024-10-01 | 5.97 (-0.03) | 0.04 (0.0) | 0.37 (0.0) | -33 | 23.24 | 0 | 0.0 | 4 | 2.82 | 142 | 86.8 | 87.5 | 88.0 | 86.8 |
| 2024-09-30 | 6.0 (-0.01) | 0.04 (0.0) | 0.37 (0.0) | -18 | 16.07 | 0 | 0.0 | 0 | 0.0 | 112 | 87.5 | 88.3 | 88.8 | 87.5 |
| 2024-09-27 | 6.01 (+0.02) | 0.04 (0.0) | 0.37 (0.0) | 29 | 31.87 | 0 | 0.0 | 3 | 3.3 | 91 | 88.9 | 88.3 | 89.2 | 88.3 |
| 2024-09-26 | 5.99 (-0.01) | 0.04 (0.0) | 0.37 (+0.01) | -14 | 15.56 | 0 | 0.0 | 5 | 5.56 | 90 | 88.3 | 89.7 | 89.7 | 88.1 |
| 2024-09-25 | 6.0 (-0.02) | 0.04 (0.0) | 0.36 (0.0) | -24 | 16.55 | 0 | 0.0 | 4 | 2.76 | 145 | 89.2 | 88.5 | 89.4 | 88.5 |
| 2024-09-24 | 6.02 (-0.08) | 0.04 (0.0) | 0.36 (0.0) | -80 | 41.45 | 0 | 0.0 | 0 | 0.0 | 193 | 88.2 | 89.3 | 89.3 | 87.6 |
| 2024-09-23 | 6.1 (+0.03) | 0.04 (0.0) | 0.36 (+0.01) | 35 | 29.41 | 0 | 0.0 | 3 | 2.52 | 119 | 89.3 | 88.5 | 89.3 | 88.1 |
| 2024-09-20 | 6.07 (-0.03) | 0.04 (0.0) | 0.35 (0.0) | -34 | 11.56 | 0 | 0.0 | 0 | 0.0 | 294 | 88.5 | 88.8 | 89.9 | 88.5 |
| 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 | 6.1 (-0.02) | 0.04 (0.0) | 0.35 (0.0) | -14 | 20.59 | 0 | 0.0 | 2 | 2.94 | 68 | 87.8 | 87.5 | 87.8 | 86.7 |
| 2024-09-18 | 6.12 (-0.04) | 0.04 (0.0) | 0.35 (0.0) | -31 | 13.66 | 0 | 0.0 | 1 | 0.44 | 227 | 86.4 | 87.8 | 88.7 | 86.3 |
| 2024-09-16 | 6.16 (-0.05) | 0.04 (0.0) | 0.35 (0.0) | -65 | 14.07 | 0 | 0.0 | -3 | 0.65 | 462 | 88.3 | 91.2 | 91.2 | 87.7 |
| 2024-09-13 | 6.21 (+0.12) | 0.04 (0.0) | 0.35 (0.0) | 142 | 25.09 | 0 | 0.0 | 1 | 0.18 | 566 | 90.0 | 86.0 | 91.0 | 86.0 |
| 2024-09-12 | 6.09 (-0.02) | 0.04 (0.0) | 0.35 (+0.01) | -26 | 16.67 | 0 | 0.0 | 18 | 11.54 | 156 | 86.0 | 85.0 | 86.4 | 84.1 |
| 2024-09-11 | 6.11 (-0.06) | 0.04 (0.0) | 0.34 (0.0) | -62 | 62.63 | 0 | 0.0 | 1 | 1.01 | 99 | 83.9 | 83.6 | 84.5 | 83.5 |
| 2024-09-10 | 6.17 (-0.03) | 0.04 (0.0) | 0.34 (0.0) | -32 | 27.12 | 0 | 0.0 | -1 | 0.85 | 118 | 84.2 | 85.8 | 85.8 | 83.7 |
| 2024-09-09 | 6.2 (-0.01) | 0.04 (0.0) | 0.34 (0.0) | -17 | 17.35 | 0 | 0.0 | -4 | 4.08 | 98 | 85.2 | 83.8 | 85.2 | 83.6 |
| 2024-09-06 | 6.21 (-0.03) | 0.04 (0.0) | 0.34 (-0.01) | -19 | 27.54 | 0 | 0.0 | -10 | 14.49 | 69 | 85.3 | 85.0 | 85.4 | 84.3 |
| 2024-09-05 | 6.24 (-0.02) | 0.04 (0.0) | 0.35 (0.0) | -16 | 15.84 | 0 | 0.0 | -7 | 6.93 | 101 | 85.0 | 85.8 | 86.5 | 84.3 |
| 2024-09-04 | 6.26 (-0.05) | 0.04 (0.0) | 0.35 (-0.02) | -60 | 24.1 | 0 | 0.0 | -22 | 8.84 | 249 | 84.8 | 85.6 | 86.3 | 83.2 |
| 2024-09-03 | 6.31 (+0.03) | 0.04 (0.0) | 0.37 (0.0) | 44 | 26.99 | 0 | 0.0 | 1 | 0.61 | 163 | 88.0 | 88.4 | 89.7 | 87.9 |
| 2024-09-02 | 6.28 (-0.05) | 0.04 (0.0) | 0.37 (0.0) | 19 | 20.21 | 0 | 0.0 | 4 | 4.26 | 94 | 88.3 | 88.5 | 88.7 | 87.9 |
| 2024-08-30 | 6.33 (0.0) | 0.04 (0.0) | 0.37 (0.0) | -5 | 8.06 | 0 | 0.0 | 1 | 1.61 | 62 | 88.3 | 88.2 | 88.9 | 88.2 |
| 2024-08-29 | 6.33 (+0.05) | 0.04 (0.0) | 0.37 (-0.01) | 41 | 35.96 | 0 | 0.0 | -9 | 7.89 | 114 | 88.2 | 87.8 | 88.2 | 87.2 |
| 2024-08-28 | 6.28 (-0.01) | 0.04 (0.0) | 0.38 (+0.01) | -4 | 8.0 | 0 | 0.0 | 1 | 2.0 | 50 | 88.1 | 88.4 | 88.5 | 88.0 |
| 2024-08-27 | 6.29 (+0.02) | 0.04 (0.0) | 0.37 (-0.01) | 7 | 14.29 | 0 | 0.0 | -1 | 2.04 | 49 | 88.4 | 88.0 | 88.4 | 88.0 |
| 2024-08-26 | 6.27 (+0.01) | 0.04 (0.0) | 0.38 (+0.01) | 10 | 16.67 | 0 | 0.0 | 2 | 3.33 | 60 | 88.1 | 87.8 | 89.1 | 87.8 |
| 2024-08-23 | 6.26 (+0.03) | 0.04 (0.0) | 0.37 (0.0) | 37 | 28.91 | 0 | 0.0 | 3 | 2.34 | 128 | 88.6 | 88.8 | 88.8 | 87.5 |
| 2024-08-22 | 6.23 (+0.01) | 0.04 (0.0) | 0.37 (0.0) | 11 | 17.74 | 0 | 0.0 | -1 | 1.61 | 62 | 89.1 | 88.8 | 89.2 | 88.8 |
| 2024-08-21 | 6.22 (-0.02) | 0.04 (0.0) | 0.37 (+0.01) | 6 | 4.44 | 0 | 0.0 | 15 | 11.11 | 135 | 89.2 | 89.0 | 89.2 | 88.6 |
| 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 | |||
| 2024-08-20 | 6.24 (-0.02) | 0.04 (0.0) | 0.36 (0.0) | -31 | 36.9 | 0 | 0.0 | 3 | 3.57 | 84 | 89.2 | 90.0 | 90.0 | 88.7 |
| 2024-08-19 | 6.26 (-0.03) | 0.04 (0.0) | 0.36 (+0.02) | 58 | 29.0 | 0 | 0.0 | 15 | 7.5 | 200 | 89.2 | 89.0 | 90.0 | 89.0 |
| 2024-08-16 | 6.29 (+0.01) | 0.04 (0.0) | 0.34 (0.0) | 14 | 7.57 | 0 | 0.0 | 1 | 0.54 | 185 | 88.2 | 87.0 | 88.3 | 87.0 |
| 2024-08-15 | 6.28 (0.0) | 0.04 (0.0) | 0.34 (0.0) | -2 | 1.57 | 0 | 0.0 | 2 | 1.57 | 127 | 86.5 | 86.9 | 86.9 | 86.0 |
| 2024-08-14 | 6.28 (+0.01) | 0.04 (0.0) | 0.34 (0.0) | 11 | 6.32 | 0 | 0.0 | -2 | 1.15 | 174 | 86.9 | 86.0 | 87.3 | 86.0 |
| 2024-08-13 | 6.27 (-0.02) | 0.04 (0.0) | 0.34 (0.0) | -22 | 12.94 | 0 | 0.0 | -1 | 0.59 | 170 | 85.4 | 83.7 | 85.4 | 83.5 |
| 2024-08-12 | 6.29 (0.0) | 0.04 (0.0) | 0.34 (-0.02) | -21 | 9.33 | 0 | 0.0 | -19 | 8.44 | 225 | 84.2 | 81.5 | 85.0 | 81.5 |
| 2024-08-09 | 6.29 (+0.01) | 0.04 (0.0) | 0.36 (0.0) | -33 | 11.5 | 0 | 0.0 | 5 | 1.74 | 287 | 81.5 | 80.1 | 82.8 | 80.1 |
| 2024-08-08 | 6.28 (-0.05) | 0.04 (0.0) | 0.36 (0.0) | -33 | 23.4 | 0 | 0.0 | -1 | 0.71 | 141 | 79.0 | 78.5 | 80.2 | 78.2 |
| 2024-08-07 | 6.33 (-0.01) | 0.04 (0.0) | 0.36 (+0.01) | -18 | 6.36 | 0 | 0.0 | 8 | 2.83 | 283 | 79.5 | 75.6 | 80.0 | 75.6 |
| 2024-08-06 | 6.34 (-0.08) | 0.04 (+0.01) | 0.35 (0.0) | -94 | 13.45 | 1 | 0.14 | -2 | 0.29 | 699 | 76.2 | 77.0 | 78.9 | 71.0 |
| 2024-08-05 | 6.42 (-0.05) | 0.03 (0.0) | 0.35 (-0.04) | -105 | 12.95 | 0 | 0.0 | -44 | 5.43 | 811 | 76.5 | 83.0 | 83.0 | 75.9 |
| 2024-08-02 | 6.47 (-0.06) | 0.03 (0.0) | 0.39 (0.0) | -68 | 33.5 | 1 | 0.49 | -2 | 0.99 | 203 | 84.1 | 85.5 | 85.5 | 84.0 |
| 2024-08-01 | 6.53 (+0.01) | 0.03 (0.0) | 0.39 (0.0) | 13 | 7.07 | 0 | 0.0 | 3 | 1.63 | 184 | 85.8 | 84.2 | 86.0 | 84.2 |
| 2024-07-31 | 6.52 (-0.1) | 0.03 (0.0) | 0.39 (0.0) | -115 | 66.86 | 0 | 0.0 | 1 | 0.58 | 172 | 83.7 | 85.0 | 85.0 | 83.6 |
| 2024-07-30 | 6.62 (+0.02) | 0.03 (0.0) | 0.39 (0.0) | 11 | 6.92 | 1 | 0.63 | -1 | 0.63 | 159 | 84.3 | 83.2 | 84.7 | 82.9 |
| 2024-07-29 | 6.6 (-0.08) | 0.03 (0.0) | 0.39 (0.0) | -114 | 40.43 | 0 | 0.0 | 2 | 0.71 | 282 | 83.5 | 85.7 | 85.8 | 83.0 |
| 2024-07-26 | 6.68 (0.0) | 0.03 (0.0) | 0.39 (0.0) | -3 | 2.04 | 2 | 1.36 | -7 | 4.76 | 147 | 85.0 | 85.0 | 85.4 | 84.2 |
| 2024-07-23 | 6.68 (-0.05) | 0.03 (0.0) | 0.39 (0.0) | -81 | 26.05 | 1 | 0.32 | 0 | 0.0 | 311 | 85.8 | 84.7 | 86.1 | 84.7 |
| 2024-07-22 | 6.73 (-0.06) | 0.03 (0.0) | 0.39 (-0.03) | -128 | 16.47 | 0 | 0.0 | -31 | 3.99 | 777 | 83.8 | 87.1 | 87.3 | 83.6 |
| 2024-07-19 | 6.79 (-0.14) | 0.03 (0.0) | 0.42 (-0.01) | -193 | 43.67 | 2 | 0.45 | -12 | 2.71 | 442 | 87.5 | 89.0 | 89.0 | 87.2 |
| 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 | |||
| 2024-07-18 | 6.93 (-0.23) | 0.03 (0.0) | 0.43 (0.0) | -268 | 55.49 | 1 | 0.21 | -2 | 0.41 | 483 | 89.3 | 90.5 | 90.5 | 89.2 |
| 2024-07-17 | 7.16 (-0.21) | 0.03 (0.0) | 0.43 (0.0) | -126 | 60.29 | 1 | 0.48 | 1 | 0.48 | 209 | 90.9 | 91.1 | 91.7 | 90.8 |
| 2024-07-16 | 7.37 (-0.03) | 0.03 (+0.01) | 0.43 (+0.01) | -80 | 47.9 | 6 | 3.59 | 15 | 8.98 | 167 | 91.1 | 90.9 | 91.9 | 90.9 |
| 2024-07-15 | 7.4 (+0.02) | 0.02 (0.0) | 0.42 (-0.02) | 24 | 5.8 | 0 | 0.0 | -22 | 5.31 | 414 | 91.1 | 92.3 | 92.3 | 90.2 |
| 2024-07-12 | 7.38 (-0.11) | 0.02 (0.0) | 0.44 (0.0) | -168 | 45.9 | 0 | 0.0 | 0 | 0.0 | 366 | 92.1 | 93.5 | 93.6 | 92.0 |
| 2024-07-11 | 7.49 (+0.36) | 0.02 (0.0) | 0.44 (+0.03) | 21 | 5.57 | 0 | 0.0 | 31 | 8.22 | 377 | 94.1 | 93.3 | 94.6 | 92.7 |
| 2024-07-10 | 7.13 (-0.1) | 0.02 (0.0) | 0.41 (0.0) | -109 | 29.62 | 1 | 0.27 | 2 | 0.54 | 368 | 91.7 | 92.4 | 93.7 | 91.6 |
| 2024-07-09 | 7.23 (+0.03) | 0.02 (0.0) | 0.41 (-0.01) | 80 | 12.62 | 2 | 0.32 | -8 | 1.26 | 634 | 92.4 | 92.2 | 93.0 | 91.0 |
| 2024-07-08 | 7.2 (-0.37) | 0.02 (0.0) | 0.42 (+0.02) | -436 | 40.33 | 1 | 0.09 | 15 | 1.39 | 1081 | 97.1 | 99.0 | 99.5 | 97.1 |
| 2024-07-05 | 7.57 (-0.02) | 0.02 (0.0) | 0.4 (-0.01) | -20 | 3.48 | 0 | 0.0 | -3 | 0.52 | 575 | 98.5 | 98.0 | 98.6 | 97.2 |
| 2024-07-04 | 7.59 (+0.05) | 0.02 (0.0) | 0.41 (+0.01) | 58 | 13.33 | 0 | 0.0 | 3 | 0.69 | 435 | 97.4 | 97.3 | 97.6 | 96.3 |
| 2024-07-03 | 7.54 (-0.12) | 0.02 (0.0) | 0.4 (+0.02) | -133 | 36.34 | 1 | 0.27 | 32 | 8.74 | 366 | 96.5 | 97.0 | 97.4 | 96.3 |
| 2024-07-02 | 7.66 (+0.01) | 0.02 (-0.05) | 0.38 (+0.01) | 2 | 0.52 | -55 | 14.29 | 4 | 1.04 | 385 | 96.7 | 96.0 | 97.2 | 95.3 |
| 2024-07-01 | 7.65 (+0.08) | 0.07 (-0.04) | 0.37 (+0.01) | 101 | 28.94 | -48 | 13.75 | 13 | 3.72 | 349 | 95.7 | 95.7 | 97.0 | 94.8 |
| 2024-06-28 | 7.57 (-0.1) | 0.11 (0.0) | 0.36 (0.0) | 12 | 8.51 | 0 | 0.0 | 6 | 4.26 | 141 | 95.1 | 94.7 | 95.5 | 94.7 |
| 2024-06-27 | 7.67 (-0.09) | 0.11 (0.0) | 0.36 (0.0) | -2 | 3.17 | 0 | 0.0 | -1 | 1.59 | 63 | 94.7 | 94.4 | 95.0 | 94.4 |
| 2024-06-26 | 7.76 (-0.06) | 0.11 (0.0) | 0.36 (0.0) | 93 | 51.1 | 1 | 0.55 | 0 | 0.0 | 182 | 94.9 | 94.7 | 95.4 | 94.2 |
| 2024-06-25 | 7.82 (-0.04) | 0.11 (-0.05) | 0.36 (0.0) | -53 | 27.46 | -60 | 31.09 | 0 | 0.0 | 193 | 93.7 | 95.1 | 95.1 | 93.2 |
| 2024-06-24 | 7.86 (-0.11) | 0.16 (0.0) | 0.36 (+0.01) | -103 | 53.93 | -3 | 1.57 | 11 | 5.76 | 191 | 94.2 | 95.5 | 96.0 | 94.2 |
| 2024-06-21 | 7.97 (+0.05) | 0.16 (0.0) | 0.35 (0.0) | 66 | 32.67 | 0 | 0.0 | 0 | 0.0 | 202 | 95.5 | 95.0 | 95.6 | 95.0 |
| 2024-06-20 | 7.92 (+0.08) | 0.16 (0.0) | 0.35 (+0.01) | 111 | 38.28 | 0 | 0.0 | 3 | 1.03 | 290 | 94.8 | 94.2 | 95.4 | 94.0 |
| 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 | |||
| 2024-06-19 | 7.84 (-0.13) | 0.16 (0.0) | 0.34 (+0.02) | -186 | 60.0 | 0 | 0.0 | 22 | 7.1 | 310 | 93.6 | 94.7 | 94.7 | 93.1 |
| 2024-06-18 | 7.97 (0.0) | 0.16 (0.0) | 0.32 (0.0) | 3 | 1.78 | 0 | 0.0 | 1 | 0.59 | 169 | 94.1 | 94.1 | 94.6 | 94.0 |
| 2024-06-17 | 7.97 (-0.02) | 0.16 (0.0) | 0.32 (0.0) | -21 | 12.5 | -2 | 1.19 | -1 | 0.6 | 168 | 93.9 | 93.8 | 94.6 | 93.6 |
| 2024-06-14 | 7.99 (-0.01) | 0.16 (-0.01) | 0.32 (0.0) | -7 | 9.59 | -3 | 4.11 | 0 | 0.0 | 73 | 93.8 | 93.7 | 94.1 | 93.7 |
| 2024-06-13 | 8.0 (+0.05) | 0.17 (0.0) | 0.32 (0.0) | 58 | 38.93 | -9 | 6.04 | 0 | 0.0 | 149 | 93.7 | 93.1 | 94.4 | 93.1 |
| 2024-06-12 | 7.95 (0.0) | 0.17 (-0.01) | 0.32 (0.0) | 2 | 1.45 | -2 | 1.45 | 7 | 5.07 | 138 | 93.1 | 93.1 | 93.7 | 93.0 |
| 2024-06-11 | 7.95 (+0.04) | 0.18 (0.0) | 0.32 (0.0) | 38 | 18.81 | -2 | 0.99 | 1 | 0.5 | 202 | 93.3 | 94.1 | 94.2 | 93.3 |
| 2024-06-07 | 7.91 (-0.02) | 0.18 (0.0) | 0.32 (+0.01) | -36 | 27.69 | -2 | 1.54 | 10 | 7.69 | 130 | 94.0 | 93.9 | 94.2 | 93.8 |
| 2024-06-06 | 7.93 (-0.02) | 0.18 (-0.01) | 0.31 (0.0) | -23 | 12.43 | -8 | 4.32 | 1 | 0.54 | 185 | 94.1 | 94.8 | 95.4 | 94.0 |
| 2024-06-05 | 7.95 (-0.02) | 0.19 (0.0) | 0.31 (0.0) | -33 | 17.84 | -5 | 2.7 | 0 | 0.0 | 185 | 94.6 | 94.8 | 94.8 | 93.8 |
| 2024-06-04 | 7.97 (-0.05) | 0.19 (0.0) | 0.31 (+0.01) | -73 | 28.85 | 0 | 0.0 | 9 | 3.56 | 253 | 94.5 | 95.3 | 95.6 | 94.5 |
| 2024-06-03 | 8.02 (+0.15) | 0.19 (0.0) | 0.3 (0.0) | 167 | 21.94 | 0 | 0.0 | 0 | 0.0 | 761 | 95.3 | 92.3 | 95.8 | 92.3 |
| 2024-05-31 | 7.87 (-0.18) | 0.19 (0.0) | 0.3 (0.0) | -208 | 66.88 | -1 | 0.32 | 0 | 0.0 | 311 | 91.3 | 92.1 | 92.7 | 91.3 |
| 2024-05-30 | 8.05 (-0.07) | 0.19 (0.0) | 0.3 (0.0) | -90 | 59.21 | 0 | 0.0 | 6 | 3.95 | 152 | 92.1 | 93.1 | 93.1 | 92.1 |
| 2024-05-29 | 8.12 (-0.18) | 0.19 (-0.01) | 0.3 (0.0) | 11 | 6.32 | -10 | 5.75 | 0 | 0.0 | 174 | 93.1 | 93.1 | 93.5 | 92.3 |
| 2024-05-28 | 8.3 (0.0) | 0.2 (-0.01) | 0.3 (0.0) | -9 | 5.29 | -15 | 8.82 | -1 | 0.59 | 170 | 92.6 | 92.8 | 93.6 | 92.4 |
| 2024-05-27 | 8.3 (0.0) | 0.21 (-0.03) | 0.3 (+0.01) | -10 | 5.62 | -31 | 17.42 | 2 | 1.12 | 178 | 92.0 | 91.4 | 93.2 | 91.4 |
| 2024-05-24 | 8.3 (+0.21) | 0.24 (0.0) | 0.29 (0.0) | -17 | 12.14 | 0 | 0.0 | 0 | 0.0 | 140 | 91.4 | 91.6 | 91.8 | 90.7 |
| 2024-05-23 | 8.09 (-0.09) | 0.24 (0.0) | 0.29 (+0.02) | -125 | 40.32 | 0 | 0.0 | 34 | 10.97 | 310 | 91.5 | 92.3 | 92.5 | 91.5 |
| 2024-05-22 | 8.18 (-0.01) | 0.24 (0.0) | 0.27 (+0.01) | 6 | 3.11 | 0 | 0.0 | 0 | 0.0 | 193 | 92.8 | 92.5 | 93.1 | 92.3 |
| 2024-05-21 | 8.19 (-0.08) | 0.24 (0.0) | 0.26 (-0.01) | -87 | 29.79 | 0 | 0.0 | -2 | 0.68 | 292 | 92.3 | 94.2 | 94.2 | 92.3 |
| 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 | 8.27 (-0.03) | 0.24 (+0.03) | 0.27 (0.0) | -42 | 17.57 | 36 | 15.06 | -2 | 0.84 | 239 | 93.9 | 93.4 | 94.4 | 93.2 |
| 2024-05-17 | 8.3 (-0.05) | 0.21 (+0.1) | 0.27 (0.0) | -67 | 29.0 | 113 | 48.92 | -2 | 0.87 | 231 | 93.3 | 93.0 | 93.5 | 92.2 |
| 2024-05-16 | 8.35 (-0.02) | 0.11 (+0.07) | 0.27 (0.0) | -82 | 27.89 | 81 | 27.55 | -1 | 0.34 | 294 | 92.7 | 92.7 | 93.4 | 92.4 |
| 2024-05-15 | 8.37 (-0.14) | 0.04 (+0.02) | 0.27 (0.0) | -161 | 54.21 | 27 | 9.09 | 6 | 2.02 | 297 | 91.8 | 91.0 | 92.5 | 91.0 |
| 2024-05-14 | 8.51 (-0.05) | 0.02 (0.0) | 0.27 (+0.01) | -85 | 31.02 | 0 | 0.0 | 4 | 1.46 | 274 | 91.0 | 90.7 | 91.4 | 90.5 |
| 2024-05-13 | 8.56 (+0.02) | 0.02 (0.0) | 0.26 (0.0) | -29 | 5.93 | 0 | 0.0 | -2 | 0.41 | 489 | 90.7 | 90.5 | 92.3 | 90.5 |
| 2024-05-10 | 8.54 (-0.19) | 0.02 (0.0) | 0.26 (0.0) | -152 | 26.03 | 0 | 0.0 | 2 | 0.34 | 584 | 92.2 | 93.0 | 93.9 | 91.9 |
| 2024-05-09 | 8.73 (-0.27) | 0.02 (0.0) | 0.26 (-0.02) | -390 | 26.46 | 0 | 0.0 | -23 | 1.56 | 1474 | 93.0 | 97.2 | 97.3 | 92.8 |
| 2024-05-08 | 9.0 (-0.01) | 0.02 (0.0) | 0.28 (-0.01) | -24 | 13.26 | 0 | 0.0 | -5 | 2.76 | 181 | 98.6 | 98.1 | 99.0 | 98.1 |
| 2024-05-07 | 9.01 (-0.01) | 0.02 (0.0) | 0.29 (0.0) | -25 | 12.89 | 0 | 0.0 | 0 | 0.0 | 194 | 98.7 | 99.0 | 99.1 | 97.8 |
| 2024-05-06 | 9.02 (-0.02) | 0.02 (0.0) | 0.29 (+0.01) | -32 | 10.6 | 0 | 0.0 | 9 | 2.98 | 302 | 98.9 | 99.4 | 99.8 | 98.7 |
| 2024-05-03 | 9.04 (0.0) | 0.02 (0.0) | 0.28 (0.0) | -7 | 2.52 | 0 | 0.0 | 3 | 1.08 | 278 | 99.0 | 100.0 | 101.0 | 98.7 |
| 2024-05-02 | 9.04 (0.0) | 0.02 (0.0) | 0.28 (+0.01) | -3 | 1.97 | 0 | 0.0 | 5 | 3.29 | 152 | 99.5 | 99.3 | 99.5 | 98.3 |
| 2024-04-30 | 9.04 (-0.04) | 0.02 (0.0) | 0.27 (+0.02) | -13 | 8.39 | 0 | 0.0 | 21 | 13.55 | 155 | 98.9 | 99.3 | 99.3 | 97.7 |
| 2024-04-29 | 9.08 (0.0) | 0.02 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 205 | 98.5 | 99.8 | 99.8 | 97.8 |
| 2024-04-26 | 9.08 (-0.04) | 0.02 (0.0) | 0.25 (-0.01) | -44 | 16.48 | 0 | 0.0 | -2 | 0.75 | 267 | 98.2 | 97.4 | 99.0 | 97.4 |
| 2024-04-25 | 9.12 (+0.01) | 0.02 (0.0) | 0.26 (+0.01) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 127 | 97.2 | 96.7 | 97.5 | 96.4 |
| 2024-04-24 | 9.11 (-0.03) | 0.02 (0.0) | 0.25 (-0.01) | -29 | 10.32 | 0 | 0.0 | 0 | 0.0 | 281 | 96.7 | 95.8 | 97.5 | 95.6 |
| 2024-04-23 | 9.14 (-0.01) | 0.02 (0.0) | 0.26 (+0.01) | -9 | 5.0 | 0 | 0.0 | 3 | 1.67 | 180 | 94.5 | 93.7 | 95.3 | 93.7 |
| 2024-04-22 | 9.15 (-0.13) | 0.02 (0.0) | 0.25 (0.0) | -152 | 28.95 | 0 | 0.0 | -1 | 0.19 | 525 | 93.3 | 95.5 | 95.5 | 92.5 |
| 2024-04-19 | 9.28 (-0.1) | 0.02 (0.0) | 0.25 (0.0) | -116 | 12.78 | 1 | 0.11 | 3 | 0.33 | 908 | 95.0 | 97.0 | 97.5 | 93.5 |
| 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 | |||
| 2024-04-18 | 9.38 (-0.03) | 0.02 (+0.01) | 0.25 (0.0) | -40 | 11.66 | 1 | 0.29 | -3 | 0.87 | 343 | 98.3 | 98.5 | 99.5 | 97.6 |
| 2024-04-17 | 9.41 (-0.08) | 0.01 (0.0) | 0.25 (-0.01) | -108 | 21.39 | 0 | 0.0 | -10 | 1.98 | 505 | 99.0 | 97.1 | 99.5 | 97.1 |
| 2024-04-16 | 9.49 (-0.05) | 0.01 (0.0) | 0.26 (-0.02) | -53 | 5.5 | 0 | 0.0 | -16 | 1.66 | 963 | 97.7 | 101.0 | 101.0 | 97.0 |
| 2024-04-15 | 9.54 (-0.21) | 0.01 (0.0) | 0.28 (0.0) | -240 | 27.68 | 0 | 0.0 | -9 | 1.04 | 867 | 101.5 | 104.0 | 104.0 | 101.0 |
| 2024-04-12 | 9.75 (-0.12) | 0.01 (0.0) | 0.28 (-0.02) | -141 | 6.81 | 0 | 0.0 | -15 | 0.72 | 2072 | 106.0 | 102.0 | 111.0 | 101.0 |
| 2024-04-11 | 9.87 (+0.22) | 0.01 (0.0) | 0.3 (-0.01) | 249 | 19.2 | 0 | 0.0 | -18 | 1.39 | 1297 | 101.0 | 98.5 | 102.0 | 97.8 |
| 2024-04-10 | 9.65 (-0.05) | 0.01 (0.0) | 0.31 (-0.01) | -110 | 37.54 | 0 | 0.0 | -7 | 2.39 | 293 | 95.9 | 97.6 | 97.6 | 95.9 |
| 2024-04-09 | 9.7 (-0.08) | 0.01 (0.0) | 0.32 (-0.01) | -131 | 37.43 | 0 | 0.0 | -8 | 2.29 | 350 | 96.1 | 96.4 | 97.2 | 96.0 |
| 2024-04-08 | 9.78 (-0.08) | 0.01 (0.0) | 0.33 (+0.01) | 7 | 1.86 | 0 | 0.0 | 10 | 2.66 | 376 | 96.4 | 94.6 | 96.5 | 94.6 |
| 2024-04-03 | 9.86 (-0.1) | 0.01 (0.0) | 0.32 (0.0) | -98 | 28.65 | 0 | 0.0 | -2 | 0.58 | 342 | 94.6 | 96.8 | 96.8 | 94.2 |
| 2024-04-02 | 9.96 (-0.06) | 0.01 (0.0) | 0.32 (0.0) | -87 | 12.74 | 0 | 0.0 | -4 | 0.59 | 683 | 95.9 | 95.5 | 98.1 | 94.1 |
| 2024-04-01 | 10.02 (+0.5) | 0.01 (0.0) | 0.32 (-0.01) | 572 | 29.27 | 0 | 0.0 | -7 | 0.36 | 1954 | 96.1 | 90.5 | 97.5 | 90.5 |
| 2024-03-29 | 9.52 (-0.09) | 0.01 (0.0) | 0.33 (0.0) | -139 | 37.67 | 0 | 0.0 | -1 | 0.27 | 369 | 89.1 | 89.6 | 89.6 | 88.8 |
| 2024-03-28 | 9.61 (-0.06) | 0.01 (0.0) | 0.33 (0.0) | -92 | 46.23 | 0 | 0.0 | 0 | 0.0 | 199 | 89.6 | 91.0 | 91.0 | 89.5 |
| 2024-03-27 | 9.67 (+0.05) | 0.01 (0.0) | 0.33 (-0.01) | 55 | 30.39 | 0 | 0.0 | -8 | 4.42 | 181 | 89.8 | 89.5 | 90.2 | 89.2 |
| 2024-03-26 | 9.62 (-0.16) | 0.01 (0.0) | 0.34 (-0.02) | -205 | 30.83 | 0 | 0.0 | -29 | 4.36 | 665 | 89.0 | 91.0 | 92.0 | 88.5 |
| 2024-03-25 | 9.78 (-0.05) | 0.01 (0.0) | 0.36 (0.0) | -70 | 26.72 | 0 | 0.0 | 6 | 2.29 | 262 | 91.3 | 91.7 | 92.2 | 90.8 |
| 2024-03-22 | 9.83 (-0.06) | 0.01 (0.0) | 0.36 (-0.01) | -80 | 20.51 | 0 | 0.0 | -14 | 3.59 | 390 | 91.5 | 92.4 | 93.1 | 90.8 |
| 2024-03-21 | 9.89 (+0.15) | 0.01 (0.0) | 0.37 (+0.02) | 152 | 24.36 | 0 | 0.0 | 22 | 3.53 | 624 | 92.4 | 90.2 | 93.3 | 89.8 |
| 2024-03-20 | 9.74 (-0.19) | 0.01 (0.0) | 0.35 (-0.01) | -214 | 45.05 | 0 | 0.0 | -8 | 1.68 | 475 | 90.0 | 91.7 | 91.7 | 90.0 |
| 2024-03-19 | 9.93 (-0.09) | 0.01 (0.0) | 0.36 (+0.01) | -119 | 37.07 | 0 | 0.0 | 4 | 1.25 | 321 | 91.7 | 92.3 | 92.7 | 91.2 |
| 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 | |||
| 2024-03-18 | 10.02 (+0.36) | 0.01 (0.0) | 0.35 (0.0) | 402 | 50.25 | 0 | 0.0 | 2 | 0.25 | 800 | 92.2 | 88.5 | 92.7 | 88.5 |
| 2024-03-15 | 9.66 (-0.12) | 0.01 (0.0) | 0.35 (0.0) | -131 | 36.49 | 0 | 0.0 | 4 | 1.11 | 359 | 88.5 | 89.3 | 89.3 | 88.0 |
| 2024-03-14 | 9.78 (+0.14) | 0.01 (0.0) | 0.35 (+0.01) | 159 | 23.49 | 0 | 0.0 | 6 | 0.89 | 677 | 89.3 | 89.0 | 91.2 | 88.9 |
| 2024-03-13 | 9.64 (-0.03) | 0.01 (0.0) | 0.34 (0.0) | -32 | 11.19 | 0 | 0.0 | -1 | 0.35 | 286 | 88.6 | 88.7 | 89.4 | 88.0 |
| 2024-03-12 | 9.67 (-0.05) | 0.01 (0.0) | 0.34 (0.0) | -53 | 21.99 | 0 | 0.0 | 3 | 1.24 | 241 | 88.7 | 88.4 | 89.3 | 88.1 |
| 2024-03-11 | 9.72 (0.0) | 0.01 (0.0) | 0.34 (0.0) | 3 | 0.99 | 0 | 0.0 | 3 | 0.99 | 303 | 88.4 | 88.4 | 90.2 | 88.0 |
| 2024-03-08 | 9.72 (-0.1) | 0.01 (-0.01) | 0.34 (0.0) | -127 | 15.72 | -1 | 0.12 | -6 | 0.74 | 808 | 88.4 | 91.2 | 91.3 | 87.5 |
| 2024-03-07 | 9.82 (+0.09) | 0.02 (0.0) | 0.34 (0.0) | 95 | 36.96 | 0 | 0.0 | 9 | 3.5 | 257 | 91.2 | 92.2 | 92.5 | 91.2 |
| 2024-03-06 | 9.73 (+0.05) | 0.02 (0.0) | 0.34 (+0.01) | 60 | 28.04 | 0 | 0.0 | 4 | 1.87 | 214 | 91.3 | 90.6 | 91.5 | 89.6 |
| 2024-03-05 | 9.68 (+0.03) | 0.02 (0.0) | 0.33 (0.0) | 28 | 10.57 | 0 | 0.0 | -1 | 0.38 | 265 | 90.6 | 90.0 | 91.0 | 89.7 |
| 2024-03-04 | 9.65 (-0.04) | 0.02 (0.0) | 0.33 (0.0) | -38 | 10.58 | 0 | 0.0 | 0 | 0.0 | 359 | 89.9 | 90.7 | 91.6 | 89.6 |
| 2024-03-01 | 9.69 (-0.24) | 0.02 (0.0) | 0.33 (-0.01) | -275 | 46.45 | 0 | 0.0 | -2 | 0.34 | 592 | 90.3 | 92.5 | 92.8 | 90.2 |
| 2024-02-29 | 9.93 (+0.03) | 0.02 (0.0) | 0.34 (+0.01) | 28 | 11.48 | 0 | 0.0 | 2 | 0.82 | 244 | 92.9 | 92.0 | 93.2 | 91.8 |
| 2024-02-27 | 9.9 (-0.01) | 0.02 (0.0) | 0.33 (-0.01) | -14 | 3.68 | 0 | 0.0 | -2 | 0.53 | 380 | 91.8 | 92.9 | 93.2 | 90.9 |
| 2024-02-26 | 9.91 (+0.18) | 0.02 (0.0) | 0.34 (+0.01) | 212 | 46.7 | 0 | 0.0 | 5 | 1.1 | 454 | 92.9 | 91.7 | 93.2 | 91.0 |
| 2024-02-23 | 9.73 (-0.05) | 0.02 (0.0) | 0.33 (0.0) | -62 | 11.83 | 0 | 0.0 | 0 | 0.0 | 524 | 91.7 | 93.0 | 94.5 | 91.7 |
| 2024-02-22 | 9.78 (-0.02) | 0.02 (0.0) | 0.33 (0.0) | -21 | 4.49 | 0 | 0.0 | 4 | 0.85 | 468 | 92.5 | 93.5 | 93.5 | 91.1 |
| 2024-02-21 | 9.8 (+0.29) | 0.02 (0.0) | 0.33 (0.0) | 330 | 42.86 | 0 | 0.0 | 1 | 0.13 | 770 | 91.5 | 90.3 | 92.0 | 88.4 |
| 2024-02-20 | 9.51 (+0.14) | 0.02 (0.0) | 0.33 (0.0) | 159 | 16.79 | 0 | 0.0 | -2 | 0.21 | 947 | 88.3 | 89.0 | 92.1 | 88.0 |
| 2024-02-19 | 9.37 (+0.02) | 0.02 (0.0) | 0.33 (0.0) | 21 | 5.22 | 0 | 0.0 | 1 | 0.25 | 402 | 87.8 | 88.3 | 88.9 | 87.4 |
| 2024-02-16 | 9.35 (+0.04) | 0.02 (0.0) | 0.33 (0.0) | 51 | 12.17 | 0 | 0.0 | -3 | 0.72 | 419 | 87.5 | 85.9 | 88.0 | 85.7 |
| 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 | |||
| 2024-02-15 | 9.31 (+0.01) | 0.02 (0.0) | 0.33 (0.0) | 4 | 0.76 | 0 | 0.0 | 0 | 0.0 | 527 | 85.7 | 86.0 | 86.6 | 85.4 |
| 2024-02-05 | 9.3 (+0.1) | 0.02 (0.0) | 0.33 (0.0) | 111 | 24.72 | 0 | 0.0 | 0 | 0.0 | 449 | 85.9 | 84.2 | 86.0 | 83.8 |
| 2024-02-02 | 9.2 (-0.14) | 0.02 (0.0) | 0.33 (-0.01) | -128 | 21.44 | 0 | 0.0 | -6 | 1.01 | 597 | 84.0 | 86.4 | 86.4 | 83.9 |
| 2024-02-01 | 9.34 (-0.02) | 0.02 (0.0) | 0.34 (0.0) | -20 | 5.24 | 0 | 0.0 | -7 | 1.83 | 382 | 86.3 | 86.7 | 86.8 | 85.5 |
| 2024-01-31 | 9.36 (+0.1) | 0.02 (0.0) | 0.34 (0.0) | 99 | 15.4 | 0 | 0.0 | 5 | 0.78 | 643 | 86.0 | 85.0 | 87.0 | 84.9 |
| 2024-01-30 | 9.26 (-0.02) | 0.02 (0.0) | 0.34 (+0.01) | -17 | 5.28 | -1 | 0.31 | 9 | 2.8 | 322 | 84.2 | 83.7 | 84.6 | 83.7 |
| 2024-01-29 | 9.28 (+0.24) | 0.02 (0.0) | 0.33 (+0.03) | 278 | 35.19 | 0 | 0.0 | 28 | 3.54 | 790 | 84.0 | 81.2 | 84.5 | 81.0 |
| 2024-01-26 | 9.04 (0.0) | 0.02 (0.0) | 0.3 (0.0) | -11 | 9.57 | 0 | 0.0 | 9 | 7.83 | 115 | 81.2 | 80.7 | 81.4 | 80.2 |
| 2024-01-25 | 9.04 (-0.03) | 0.02 (0.0) | 0.3 (+0.01) | -27 | 20.93 | 0 | 0.0 | 3 | 2.33 | 129 | 80.8 | 81.8 | 81.8 | 80.5 |
| 2024-01-24 | 9.07 (+0.1) | 0.02 (0.0) | 0.29 (-0.01) | 117 | 33.91 | 0 | 0.0 | -4 | 1.16 | 345 | 81.6 | 80.7 | 82.8 | 80.6 |
| 2024-01-23 | 8.97 (0.0) | 0.02 (0.0) | 0.3 (0.0) | -1 | 0.97 | 0 | 0.0 | 0 | 0.0 | 103 | 80.6 | 81.1 | 81.1 | 80.4 |
| 2024-01-22 | 8.97 (+0.06) | 0.02 (0.0) | 0.3 (0.0) | 67 | 45.58 | 0 | 0.0 | 1 | 0.68 | 147 | 80.9 | 80.1 | 81.0 | 80.0 |
| 2024-01-19 | 8.91 (+0.02) | 0.02 (0.0) | 0.3 (0.0) | 22 | 16.67 | 0 | 0.0 | 0 | 0.0 | 132 | 80.0 | 78.7 | 80.0 | 78.7 |
| 2024-01-18 | 8.89 (-0.02) | 0.02 (0.0) | 0.3 (0.0) | -34 | 17.99 | 0 | 0.0 | -1 | 0.53 | 189 | 78.8 | 78.6 | 80.1 | 78.0 |
| 2024-01-17 | 8.91 (-0.02) | 0.02 (0.0) | 0.3 (+0.01) | -25 | 16.23 | 0 | 0.0 | 12 | 7.79 | 154 | 79.0 | 79.2 | 79.9 | 79.0 |
| 2024-01-16 | 8.93 (-0.03) | 0.02 (0.0) | 0.29 (-0.01) | -35 | 13.16 | 0 | 0.0 | -11 | 4.14 | 266 | 79.8 | 80.0 | 80.4 | 79.0 |
| 2024-01-15 | 8.96 (+0.04) | 0.02 (0.0) | 0.3 (0.0) | 56 | 34.78 | 0 | 0.0 | 1 | 0.62 | 161 | 80.0 | 80.2 | 80.7 | 79.9 |
| 2024-01-12 | 8.92 (-0.08) | 0.02 (0.0) | 0.3 (0.0) | -84 | 67.74 | 0 | 0.0 | 1 | 0.81 | 124 | 80.1 | 80.9 | 80.9 | 79.8 |
| 2024-01-11 | 9.0 (+0.01) | 0.02 (0.0) | 0.3 (0.0) | 4 | 2.47 | 0 | 0.0 | -5 | 3.09 | 162 | 80.8 | 81.3 | 81.7 | 80.7 |
| 2024-01-10 | 8.99 (+0.01) | 0.02 (0.0) | 0.3 (0.0) | 17 | 7.69 | -1 | 0.45 | -1 | 0.45 | 221 | 81.4 | 80.1 | 81.5 | 79.5 |
| 2024-01-09 | 8.98 (+0.02) | 0.02 (0.0) | 0.3 (0.0) | 19 | 20.0 | 0 | 0.0 | 0 | 0.0 | 95 | 80.1 | 80.0 | 80.1 | 79.4 |
| 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 | 8.96 (+0.02) | 0.02 (0.0) | 0.3 (0.0) | 19 | 9.69 | 0 | 0.0 | 0 | 0.0 | 196 | 79.7 | 79.7 | 80.0 | 79.0 |
| 2024-01-05 | 8.94 (-0.12) | 0.02 (0.0) | 0.3 (-0.01) | -129 | 29.93 | 0 | 0.0 | -15 | 3.48 | 431 | 79.6 | 82.1 | 82.2 | 79.6 |
| 2024-01-04 | 9.06 (0.0) | 0.02 (0.0) | 0.31 (-0.01) | 86 | 21.66 | 0 | 0.0 | -2 | 0.5 | 397 | 82.1 | 81.4 | 83.1 | 81.3 |
| 2024-01-03 | 9.06 (+0.04) | 0.02 (0.0) | 0.32 (+0.01) | 48 | 18.82 | 0 | 0.0 | 4 | 1.57 | 255 | 81.4 | 80.8 | 81.6 | 80.3 |
| 2024-01-02 | 9.02 (+0.15) | 0.02 (0.0) | 0.31 (0.0) | 176 | 35.48 | 0 | 0.0 | -2 | 0.4 | 496 | 81.2 | 79.5 | 81.7 | 79.5 |
| 2023-12-29 | 8.87 (0.0) | 0.02 (0.0) | 0.31 (-0.01) | 7 | 4.43 | 0 | 0.0 | -5 | 3.16 | 158 | 79.1 | 79.0 | 79.6 | 78.3 |
| 2023-12-28 | 8.87 (-0.02) | 0.02 (0.0) | 0.32 (0.0) | -24 | 15.89 | 0 | 0.0 | 0 | 0.0 | 151 | 79.0 | 79.7 | 79.9 | 78.9 |
| 2023-12-27 | 8.89 (-0.01) | 0.02 (0.0) | 0.32 (0.0) | -15 | 11.19 | 0 | 0.0 | -3 | 2.24 | 134 | 79.7 | 80.0 | 80.0 | 79.5 |
| 2023-12-26 | 8.9 (+0.05) | 0.02 (0.0) | 0.32 (0.0) | 53 | 32.72 | 0 | 0.0 | 0 | 0.0 | 162 | 79.5 | 78.3 | 79.6 | 78.3 |
| 2023-12-25 | 8.85 (-0.01) | 0.02 (0.0) | 0.32 (0.0) | -7 | 6.73 | 0 | 0.0 | 1 | 0.96 | 104 | 78.3 | 78.1 | 78.8 | 78.1 |
| 2023-12-22 | 8.86 (-0.02) | 0.02 (0.0) | 0.32 (0.0) | -25 | 18.94 | 0 | 0.0 | -2 | 1.52 | 132 | 78.1 | 78.3 | 78.5 | 78.1 |
| 2023-12-21 | 8.88 (0.0) | 0.02 (0.0) | 0.32 (0.0) | -2 | 1.41 | 0 | 0.0 | -3 | 2.11 | 142 | 78.3 | 77.9 | 78.9 | 77.9 |
| 2023-12-20 | 8.88 (-0.11) | 0.02 (0.0) | 0.32 (+0.01) | -123 | 38.92 | -1 | 0.32 | 17 | 5.38 | 316 | 78.7 | 78.8 | 78.8 | 77.5 |
| 2023-12-19 | 8.99 (+0.06) | 0.02 (0.0) | 0.31 (0.0) | 70 | 18.32 | 0 | 0.0 | 0 | 0.0 | 382 | 78.6 | 79.8 | 79.8 | 78.0 |
| 2023-12-18 | 8.93 (-0.06) | 0.02 (0.0) | 0.31 (0.0) | 1 | 0.49 | 0 | 0.0 | 0 | 0.0 | 204 | 79.6 | 79.4 | 80.4 | 79.0 |
| 2023-12-15 | 8.99 (-0.12) | 0.02 (0.0) | 0.31 (0.0) | -148 | 19.07 | 0 | 0.0 | -3 | 0.39 | 776 | 79.3 | 82.4 | 82.4 | 78.3 |
| 2023-12-14 | 9.11 (+0.2) | 0.02 (0.0) | 0.31 (0.0) | 226 | 20.25 | 0 | 0.0 | 1 | 0.09 | 1116 | 81.1 | 79.0 | 81.9 | 79.0 |
| 2023-12-13 | 8.91 (+0.26) | 0.02 (0.0) | 0.31 (0.0) | 272 | 36.27 | 0 | 0.0 | 0 | 0.0 | 750 | 78.0 | 76.2 | 78.4 | 76.2 |
| 2023-12-12 | 8.65 (+0.01) | 0.02 (0.0) | 0.31 (0.0) | 5 | 3.55 | 0 | 0.0 | 5 | 3.55 | 141 | 76.2 | 75.9 | 76.3 | 75.7 |
| 2023-12-11 | 8.64 (+0.01) | 0.02 (0.0) | 0.31 (+0.01) | 20 | 11.49 | 0 | 0.0 | 4 | 2.3 | 174 | 75.9 | 76.4 | 76.4 | 75.6 |
| 2023-12-08 | 8.63 (-0.03) | 0.02 (0.0) | 0.3 (0.0) | -39 | 22.81 | 0 | 0.0 | 0 | 0.0 | 171 | 75.6 | 76.0 | 76.6 | 75.4 |
| 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 | |||
| 2023-12-07 | 8.66 (+0.03) | 0.02 (0.0) | 0.3 (-0.01) | 25 | 10.73 | 0 | 0.0 | -1 | 0.43 | 233 | 76.1 | 75.6 | 77.0 | 75.6 |
| 2023-12-06 | 8.63 (+0.12) | 0.02 (0.0) | 0.31 (0.0) | 140 | 46.98 | 0 | 0.0 | 1 | 0.34 | 298 | 76.1 | 74.7 | 76.2 | 74.7 |
| 2023-12-05 | 8.51 (-0.09) | 0.02 (0.0) | 0.31 (+0.01) | -101 | 28.77 | 0 | 0.0 | 0 | 0.0 | 351 | 74.7 | 75.8 | 75.8 | 74.3 |
| 2023-12-04 | 8.6 (-0.07) | 0.02 (0.0) | 0.3 (0.0) | -82 | 20.3 | 0 | 0.0 | 0 | 0.0 | 404 | 75.8 | 77.0 | 77.2 | 75.7 |
| 2023-12-01 | 8.67 (+0.04) | 0.02 (0.0) | 0.3 (-0.01) | 43 | 24.86 | 0 | 0.0 | -7 | 4.05 | 173 | 77.0 | 76.2 | 77.0 | 75.8 |
| 2023-11-30 | 8.63 (-0.01) | 0.02 (0.0) | 0.31 (0.0) | -16 | 7.08 | 0 | 0.0 | 0 | 0.0 | 226 | 76.3 | 76.5 | 76.6 | 75.5 |
| 2023-11-29 | 8.64 (+0.06) | 0.02 (0.0) | 0.31 (0.0) | 11 | 7.86 | 0 | 0.0 | 0 | 0.0 | 140 | 76.1 | 75.8 | 76.6 | 75.8 |
| 2023-11-28 | 8.58 (+0.04) | 0.02 (0.0) | 0.31 (0.0) | 55 | 28.5 | 0 | 0.0 | 6 | 3.11 | 193 | 75.7 | 76.0 | 76.3 | 75.6 |
| 2023-11-27 | 8.54 (+0.09) | 0.02 (0.0) | 0.31 (0.0) | 105 | 47.3 | 0 | 0.0 | 0 | 0.0 | 222 | 75.6 | 75.9 | 76.6 | 75.6 |
| 2023-11-24 | 8.45 (0.0) | 0.02 (0.0) | 0.31 (0.0) | 6 | 2.96 | 1 | 0.49 | 0 | 0.0 | 203 | 75.7 | 76.2 | 76.6 | 75.4 |
| 2023-11-23 | 8.45 (-0.05) | 0.02 (0.0) | 0.31 (+0.01) | -61 | 11.47 | 0 | 0.0 | 1 | 0.19 | 532 | 76.0 | 78.6 | 78.6 | 76.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 5.98 (-0.09) | 0.05 (0.0) | 0.28 (0.0) | 274 | 5.58 | 2 | 0.04 | 7 | 0.14 | 4907 | 106.5 | 106.0 | 113.0 | 102.0 |
| 2024-11-15 | 6.07 (+0.57) | 0.05 (-0.18) | 0.28 (-0.08) | 835 | 7.09 | -209 | 1.77 | -100 | 0.85 | 11776 | 106.0 | 114.0 | 115.0 | 106.0 |
| 2024-11-08 | 5.5 (-1.23) | 0.23 (0.0) | 0.36 (-0.03) | -2202 | 7.35 | 1 | 0.0 | -34 | 0.11 | 29944 | 117.0 | 123.5 | 126.0 | 115.0 |
| 2024-11-01 | 6.73 (-0.05) | 0.23 (0.0) | 0.39 (+0.03) | -90 | 0.76 | 1 | 0.01 | 39 | 0.33 | 11863 | 122.0 | 115.5 | 122.5 | 108.0 |
| 2024-10-25 | 6.78 (-0.36) | 0.23 (+0.01) | 0.36 (+0.05) | -886 | 4.55 | 4 | 0.02 | 55 | 0.28 | 19455 | 115.0 | 109.0 | 124.0 | 108.0 |
| 2024-10-18 | 7.14 (+0.74) | 0.22 (+0.18) | 0.31 (+0.03) | 441 | 2.89 | 212 | 1.39 | 41 | 0.27 | 15257 | 105.5 | 101.5 | 116.0 | 100.0 |
| 2024-10-11 | 6.4 (+0.43) | 0.04 (0.0) | 0.28 (-0.09) | 430 | 5.43 | 0 | 0.0 | -109 | 1.38 | 7917 | 101.5 | 90.3 | 104.0 | 90.0 |
| 2024-10-04 | 5.97 (-0.04) | 0.04 (0.0) | 0.37 (0.0) | -30 | 3.25 | 1 | 0.11 | 3 | 0.32 | 924 | 88.4 | 88.3 | 90.9 | 86.8 |
| 2024-09-27 | 6.01 (-0.06) | 0.04 (0.0) | 0.37 (+0.02) | -54 | 8.44 | 0 | 0.0 | 15 | 2.34 | 640 | 88.9 | 88.5 | 89.7 | 87.6 |
| 2024-09-20 | 6.07 (-0.14) | 0.04 (0.0) | 0.35 (0.0) | -144 | 13.69 | 0 | 0.0 | 0 | 0.0 | 1052 | 88.5 | 91.2 | 91.2 | 86.3 |
| 2024-09-13 | 6.21 (0.0) | 0.04 (0.0) | 0.35 (+0.01) | 5 | 0.48 | 0 | 0.0 | 15 | 1.45 | 1038 | 90.0 | 83.8 | 91.0 | 83.5 |
| 2024-09-06 | 6.21 (-0.12) | 0.04 (0.0) | 0.34 (-0.03) | -32 | 4.73 | 0 | 0.0 | -34 | 5.02 | 677 | 85.3 | 88.5 | 89.7 | 83.2 |
| 2024-08-30 | 6.33 (+0.07) | 0.04 (0.0) | 0.37 (0.0) | 49 | 14.58 | 0 | 0.0 | -6 | 1.79 | 336 | 88.3 | 87.8 | 89.1 | 87.2 |
| 2024-08-23 | 6.26 (-0.03) | 0.04 (0.0) | 0.37 (+0.03) | 81 | 13.26 | 0 | 0.0 | 35 | 5.73 | 611 | 88.6 | 89.0 | 90.0 | 87.5 |
| 2024-08-16 | 6.29 (0.0) | 0.04 (0.0) | 0.34 (-0.02) | -20 | 2.27 | 0 | 0.0 | -19 | 2.15 | 882 | 88.2 | 81.5 | 88.3 | 81.5 |
| 2024-08-09 | 6.29 (-0.18) | 0.04 (+0.01) | 0.36 (-0.03) | -283 | 12.74 | 1 | 0.05 | -34 | 1.53 | 2222 | 81.5 | 83.0 | 83.0 | 71.0 |
| 2024-08-02 | 6.47 (-0.21) | 0.03 (0.0) | 0.39 (0.0) | -273 | 27.25 | 2 | 0.2 | 3 | 0.3 | 1002 | 84.1 | 85.7 | 86.0 | 82.9 |
| 2024-07-26 | 6.68 (-0.11) | 0.03 (0.0) | 0.39 (-0.03) | -212 | 17.15 | 3 | 0.24 | -38 | 3.07 | 1236 | 85.0 | 87.1 | 87.3 | 83.6 |
| 2024-07-19 | 6.79 (-0.59) | 0.03 (+0.01) | 0.42 (-0.02) | -643 | 37.47 | 10 | 0.58 | -20 | 1.17 | 1716 | 87.5 | 92.3 | 92.3 | 87.2 |
| 2024-07-12 | 7.38 (-0.19) | 0.02 (0.0) | 0.44 (+0.04) | -612 | 21.64 | 4 | 0.14 | 40 | 1.41 | 2828 | 92.1 | 99.0 | 99.5 | 91.0 |
| 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 | |||
| 2024-07-05 | 7.57 (0.0) | 0.02 (-0.09) | 0.4 (+0.04) | 8 | 0.38 | -102 | 4.83 | 49 | 2.32 | 2112 | 98.5 | 95.7 | 98.6 | 94.8 |
| 2024-06-28 | 7.57 (-0.4) | 0.11 (-0.05) | 0.36 (+0.01) | -53 | 6.87 | -62 | 8.04 | 16 | 2.08 | 771 | 95.1 | 95.5 | 96.0 | 93.2 |
| 2024-06-21 | 7.97 (-0.02) | 0.16 (0.0) | 0.35 (+0.03) | -27 | 2.37 | -2 | 0.18 | 25 | 2.19 | 1141 | 95.5 | 93.8 | 95.6 | 93.1 |
| 2024-06-14 | 7.99 (+0.08) | 0.16 (-0.02) | 0.32 (0.0) | 91 | 16.16 | -16 | 2.84 | 8 | 1.42 | 563 | 93.8 | 94.1 | 94.4 | 93.0 |
| 2024-06-07 | 7.91 (+0.04) | 0.18 (-0.01) | 0.32 (+0.02) | 2 | 0.13 | -15 | 0.99 | 20 | 1.32 | 1516 | 94.0 | 92.3 | 95.8 | 92.3 |
| 2024-05-31 | 7.87 (-0.43) | 0.19 (-0.05) | 0.3 (+0.01) | -306 | 31.03 | -57 | 5.78 | 7 | 0.71 | 986 | 91.3 | 91.4 | 93.6 | 91.3 |
| 2024-05-24 | 8.3 (0.0) | 0.24 (+0.03) | 0.29 (+0.02) | -265 | 22.55 | 36 | 3.06 | 30 | 2.55 | 1175 | 91.4 | 93.4 | 94.4 | 90.7 |
| 2024-05-17 | 8.3 (-0.24) | 0.21 (+0.19) | 0.27 (+0.01) | -424 | 26.72 | 221 | 13.93 | 5 | 0.32 | 1587 | 93.3 | 90.5 | 93.5 | 90.5 |
| 2024-05-10 | 8.54 (-0.5) | 0.02 (0.0) | 0.26 (-0.02) | -623 | 22.75 | 0 | 0.0 | -17 | 0.62 | 2738 | 92.2 | 99.4 | 99.8 | 91.9 |
| 2024-05-03 | 9.04 (-0.04) | 0.02 (0.0) | 0.28 (+0.03) | -23 | 2.9 | 0 | 0.0 | 29 | 3.66 | 792 | 99.0 | 99.8 | 101.0 | 97.7 |
| 2024-04-26 | 9.08 (-0.2) | 0.02 (0.0) | 0.25 (0.0) | -234 | 16.93 | 0 | 0.0 | 0 | 0.0 | 1382 | 98.2 | 95.5 | 99.0 | 92.5 |
| 2024-04-19 | 9.28 (-0.47) | 0.02 (+0.01) | 0.25 (-0.03) | -557 | 15.53 | 2 | 0.06 | -35 | 0.98 | 3587 | 95.0 | 104.0 | 104.0 | 93.5 |
| 2024-04-12 | 9.75 (-0.11) | 0.01 (0.0) | 0.28 (-0.04) | -126 | 2.87 | 0 | 0.0 | -38 | 0.87 | 4390 | 106.0 | 94.6 | 111.0 | 94.6 |
| 2024-04-03 | 9.86 (+0.34) | 0.01 (0.0) | 0.32 (-0.01) | 387 | 12.99 | 0 | 0.0 | -13 | 0.44 | 2980 | 94.6 | 90.5 | 98.1 | 90.5 |
| 2024-03-29 | 9.52 (-0.31) | 0.01 (0.0) | 0.33 (-0.03) | -451 | 26.86 | 0 | 0.0 | -32 | 1.91 | 1679 | 89.1 | 91.7 | 92.2 | 88.5 |
| 2024-03-22 | 9.83 (+0.17) | 0.01 (0.0) | 0.36 (+0.01) | 141 | 5.4 | 0 | 0.0 | 6 | 0.23 | 2611 | 91.5 | 88.5 | 93.3 | 88.5 |
| 2024-03-15 | 9.66 (-0.06) | 0.01 (0.0) | 0.35 (+0.01) | -54 | 2.89 | 0 | 0.0 | 15 | 0.8 | 1869 | 88.5 | 88.4 | 91.2 | 88.0 |
| 2024-03-08 | 9.72 (+0.03) | 0.01 (-0.01) | 0.34 (+0.01) | 18 | 0.94 | -1 | 0.05 | 6 | 0.31 | 1905 | 88.4 | 90.7 | 92.5 | 87.5 |
| 2024-03-01 | 9.69 (-0.04) | 0.02 (0.0) | 0.33 (0.0) | -49 | 2.93 | 0 | 0.0 | 3 | 0.18 | 1671 | 90.3 | 91.7 | 93.2 | 90.2 |
| 2024-02-23 | 9.73 (+0.38) | 0.02 (0.0) | 0.33 (0.0) | 427 | 13.72 | 0 | 0.0 | 4 | 0.13 | 3113 | 91.7 | 88.3 | 94.5 | 87.4 |
| 2024-02-16 | 9.35 (+0.05) | 0.02 (0.0) | 0.33 (0.0) | 55 | 5.81 | 0 | 0.0 | -3 | 0.32 | 946 | 87.5 | 86.0 | 88.0 | 85.4 |
| 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 | |||
| 2024-02-05 | 9.3 (+0.1) | 0.02 (0.0) | 0.33 (0.0) | 111 | 24.72 | 0 | 0.0 | 0 | 0.0 | 449 | 85.9 | 84.2 | 86.0 | 83.8 |
| 2024-02-02 | 9.2 (+0.16) | 0.02 (0.0) | 0.33 (+0.03) | 212 | 7.75 | -1 | 0.04 | 29 | 1.06 | 2736 | 84.0 | 81.2 | 87.0 | 81.0 |
| 2024-01-26 | 9.04 (+0.13) | 0.02 (0.0) | 0.3 (0.0) | 145 | 17.26 | 0 | 0.0 | 9 | 1.07 | 840 | 81.2 | 80.1 | 82.8 | 80.0 |
| 2024-01-19 | 8.91 (-0.01) | 0.02 (0.0) | 0.3 (0.0) | -16 | 1.77 | 0 | 0.0 | 1 | 0.11 | 903 | 80.0 | 80.2 | 80.7 | 78.0 |
| 2024-01-12 | 8.92 (-0.02) | 0.02 (0.0) | 0.3 (0.0) | -25 | 3.12 | -1 | 0.12 | -5 | 0.62 | 800 | 80.1 | 79.7 | 81.7 | 79.0 |
| 2024-01-05 | 8.94 (+0.07) | 0.02 (0.0) | 0.3 (-0.01) | 181 | 11.46 | 0 | 0.0 | -15 | 0.95 | 1580 | 79.6 | 79.5 | 83.1 | 79.5 |
| 2023-12-29 | 8.87 (+0.01) | 0.02 (0.0) | 0.31 (-0.01) | 14 | 1.97 | 0 | 0.0 | -7 | 0.98 | 712 | 79.1 | 78.1 | 80.0 | 78.1 |
| 2023-12-22 | 8.86 (-0.13) | 0.02 (0.0) | 0.32 (+0.01) | -79 | 6.71 | -1 | 0.08 | 12 | 1.02 | 1178 | 78.1 | 79.4 | 80.4 | 77.5 |
| 2023-12-15 | 8.99 (+0.36) | 0.02 (0.0) | 0.31 (+0.01) | 375 | 12.68 | 0 | 0.0 | 7 | 0.24 | 2958 | 79.3 | 76.4 | 82.4 | 75.6 |
| 2023-12-08 | 8.63 (-0.04) | 0.02 (0.0) | 0.3 (0.0) | -57 | 3.91 | 0 | 0.0 | 0 | 0.0 | 1459 | 75.6 | 77.0 | 77.2 | 74.3 |
| 2023-12-01 | 8.67 (+0.22) | 0.02 (0.0) | 0.3 (-0.01) | 198 | 20.73 | 0 | 0.0 | -1 | 0.1 | 955 | 77.0 | 75.9 | 77.0 | 75.5 |
| 2023-11-24 | 8.45 (+0.24) | 0.02 (0.0) | 0.31 (0.0) | 271 | 13.7 | 0 | 0.0 | 0 | 0.0 | 1978 | 75.7 | 75.7 | 78.6 | 74.8 |
| 2023-11-17 | 8.21 (+0.37) | 0.02 (0.0) | 0.31 (+0.04) | 481 | 25.3 | 0 | 0.0 | 39 | 2.05 | 1901 | 75.7 | 74.0 | 75.9 | 73.3 |
| 2023-11-10 | 7.84 (+0.08) | 0.02 (0.0) | 0.27 (-0.01) | 76 | 4.75 | 0 | 0.0 | -4 | 0.25 | 1600 | 73.7 | 72.9 | 75.5 | 70.4 |
| 2023-11-03 | 7.76 (-0.22) | 0.02 (0.0) | 0.28 (+0.01) | -292 | 22.62 | 0 | 0.0 | 4 | 0.31 | 1291 | 72.3 | 72.4 | 72.8 | 70.0 |
| 2023-10-27 | 7.98 (-0.08) | 0.02 (0.0) | 0.27 (-0.01) | -59 | 3.55 | 1 | 0.06 | -15 | 0.9 | 1660 | 72.0 | 73.2 | 75.4 | 72.0 |
| 2023-10-20 | 8.06 (+0.07) | 0.02 (0.0) | 0.28 (+0.03) | -39 | 1.25 | 0 | 0.0 | 37 | 1.18 | 3131 | 73.8 | 75.8 | 76.2 | 72.3 |
| 2023-10-13 | 7.99 (+0.85) | 0.02 (0.0) | 0.25 (0.0) | 990 | 33.4 | 0 | 0.0 | 7 | 0.24 | 2964 | 75.7 | 71.2 | 77.2 | 71.1 |
| 2023-10-06 | 7.14 (-0.4) | 0.02 (0.0) | 0.25 (0.0) | -409 | 12.54 | 0 | 0.0 | -2 | 0.06 | 3261 | 69.7 | 73.2 | 76.1 | 69.5 |
| 2023-09-28 | 7.54 (-0.33) | 0.02 (0.0) | 0.25 (+0.01) | -444 | 19.58 | 0 | 0.0 | 11 | 0.49 | 2268 | 73.0 | 72.5 | 76.0 | 72.5 |
| 2023-09-22 | 7.87 (+0.07) | 0.02 (0.0) | 0.24 (+0.02) | 50 | 1.48 | 0 | 0.0 | 17 | 0.5 | 3380 | 72.4 | 74.5 | 77.7 | 71.6 |
| 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 | |||
| 2023-09-15 | 7.8 (+0.62) | 0.02 (0.0) | 0.22 (+0.01) | 679 | 19.89 | 0 | 0.0 | 11 | 0.32 | 3414 | 73.9 | 71.0 | 75.4 | 69.1 |
| 2023-09-08 | 7.18 (+0.31) | 0.02 (0.0) | 0.21 (0.0) | 339 | 11.33 | 0 | 0.0 | 2 | 0.07 | 2991 | 70.5 | 66.7 | 70.9 | 66.7 |
| 2023-09-01 | 6.87 (+0.08) | 0.02 (0.0) | 0.21 (0.0) | 90 | 7.98 | 0 | 0.0 | 0 | 0.0 | 1128 | 66.7 | 66.4 | 67.1 | 65.2 |
| 2023-08-25 | 6.79 (+0.43) | 0.02 (0.0) | 0.21 (0.0) | 469 | 23.18 | 0 | 0.0 | 5 | 0.25 | 2023 | 66.3 | 66.5 | 67.6 | 65.2 |
| 2023-08-18 | 6.36 (+0.41) | 0.02 (0.0) | 0.21 (-0.02) | 480 | 12.21 | 0 | 0.0 | -29 | 0.74 | 3931 | 66.4 | 62.2 | 68.0 | 61.9 |
| 2023-08-11 | 5.95 (-0.16) | 0.02 (0.0) | 0.23 (-0.07) | -220 | 9.32 | -2 | 0.08 | -75 | 3.18 | 2361 | 62.6 | 62.3 | 65.4 | 60.7 |
| 2023-08-04 | 6.11 (-0.18) | 0.02 (0.0) | 0.3 (-0.01) | -222 | 22.52 | 0 | 0.0 | -6 | 0.61 | 986 | 62.3 | 64.6 | 64.9 | 61.2 |
| 2023-07-28 | 6.29 (+0.04) | 0.02 (0.0) | 0.31 (+0.07) | 68 | 4.48 | -5 | 0.33 | 71 | 4.68 | 1517 | 64.3 | 65.6 | 66.1 | 63.4 |
| 2023-07-21 | 6.25 (+0.31) | 0.02 (+0.02) | 0.24 (-0.08) | 311 | 15.14 | 27 | 1.31 | -85 | 4.14 | 2054 | 65.5 | 59.0 | 65.7 | 59.0 |
| 2023-07-14 | 5.94 (-0.31) | 0.0 (0.0) | 0.32 (-0.11) | -368 | 12.81 | 0 | 0.0 | -123 | 4.28 | 2872 | 59.3 | 64.2 | 64.8 | 58.3 |
| 2023-07-07 | 6.25 (-0.49) | 0.0 (0.0) | 0.43 (+0.08) | -571 | 24.74 | 0 | 0.0 | 88 | 3.81 | 2308 | 65.1 | 66.2 | 68.3 | 64.2 |
| 2023-06-30 | 6.74 (-0.17) | 0.0 (0.0) | 0.35 (+0.02) | -129 | 8.75 | 0 | 0.0 | 23 | 1.56 | 1474 | 65.6 | 65.4 | 65.6 | 62.7 |
| 2023-06-21 | 6.91 (+0.29) | 0.0 (0.0) | 0.33 (-0.02) | 336 | 26.39 | 0 | 0.0 | -24 | 1.89 | 1273 | 65.3 | 65.4 | 65.5 | 63.8 |
| 2023-06-16 | 6.62 (+0.33) | 0.0 (0.0) | 0.35 (-0.03) | 394 | 16.92 | 0 | 0.0 | -34 | 1.46 | 2329 | 65.5 | 68.8 | 69.0 | 65.4 |
| 2023-06-09 | 6.29 (+0.12) | 0.0 (0.0) | 0.38 (-0.01) | 154 | 9.54 | 0 | 0.0 | -12 | 0.74 | 1614 | 68.8 | 69.0 | 70.6 | 67.5 |
| 2023-06-02 | 6.17 (+0.01) | 0.0 (0.0) | 0.39 (+0.01) | -66 | 1.57 | 0 | 0.0 | 11 | 0.26 | 4191 | 68.5 | 63.7 | 71.1 | 63.4 |
| 2023-05-26 | 6.16 (+0.21) | 0.0 (0.0) | 0.38 (0.0) | 237 | 14.88 | 0 | 0.0 | 1 | 0.06 | 1593 | 63.0 | 60.2 | 63.3 | 59.7 |
| 2023-05-19 | 5.95 (-0.03) | 0.0 (0.0) | 0.38 (+0.12) | 78 | 3.08 | 0 | 0.0 | 142 | 5.61 | 2533 | 59.6 | 57.6 | 60.7 | 55.9 |
| 2023-05-12 | 5.98 (-0.14) | 0.0 (0.0) | 0.26 (+0.08) | -172 | 6.2 | 0 | 0.0 | 89 | 3.21 | 2774 | 57.3 | 54.1 | 58.4 | 53.0 |
| 2023-05-05 | 6.12 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | 26 | 6.62 | 0 | 0.0 | 1 | 0.25 | 393 | 53.8 | 53.6 | 53.9 | 53.0 |
| 2023-04-28 | 6.14 (+0.04) | 0.0 (0.0) | 0.18 (+0.01) | 63 | 11.19 | 0 | 0.0 | 14 | 2.49 | 563 | 53.3 | 53.0 | 53.5 | 52.0 |
| 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 | |||
| 2023-04-21 | 6.1 (+0.05) | 0.0 (0.0) | 0.17 (0.0) | 56 | 6.45 | 0 | 0.0 | 2 | 0.23 | 868 | 52.6 | 54.5 | 54.7 | 52.3 |
| 2023-04-14 | 6.05 (+0.08) | 0.0 (0.0) | 0.17 (-0.01) | 114 | 11.53 | 0 | 0.0 | -16 | 1.62 | 989 | 54.3 | 53.2 | 54.5 | 52.0 |
| 2023-04-07 | 5.97 (-0.01) | 0.0 (0.0) | 0.18 (+0.01) | -15 | 2.61 | 0 | 0.0 | 5 | 0.87 | 575 | 52.9 | 53.9 | 53.9 | 50.3 |
| 2023-03-31 | 5.98 (+0.17) | 0.0 (0.0) | 0.17 (0.0) | 201 | 18.31 | 0 | 0.0 | 5 | 0.46 | 1098 | 53.5 | 53.7 | 54.5 | 51.9 |
| 2023-03-24 | 5.81 (+0.16) | 0.0 (0.0) | 0.17 (0.0) | 191 | 9.37 | 0 | 0.0 | -2 | 0.1 | 2038 | 53.6 | 52.9 | 55.4 | 51.6 |
| 2023-03-17 | 5.65 (+0.11) | 0.0 (0.0) | 0.17 (0.0) | 126 | 7.87 | 0 | 0.0 | 4 | 0.25 | 1601 | 53.3 | 54.0 | 54.0 | 51.1 |
| 2023-03-10 | 5.54 (+0.13) | 0.0 (0.0) | 0.17 (+0.01) | 131 | 9.64 | 0 | 0.0 | 9 | 0.66 | 1359 | 54.4 | 51.8 | 55.0 | 51.5 |
| 2023-03-03 | 5.41 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | -5 | 0.46 | 0 | 0.0 | -1 | 0.09 | 1094 | 51.8 | 51.5 | 52.6 | 50.9 |
| 2023-02-24 | 5.4 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 16 | 0.89 | 0 | 0.0 | -2 | 0.11 | 1789 | 51.4 | 48.75 | 53.3 | 48.4 |
| 2023-02-17 | 5.37 (+0.01) | 0.0 (0.0) | 0.16 (-0.01) | 34 | 4.39 | 0 | 0.0 | -3 | 0.39 | 775 | 48.55 | 48.0 | 49.4 | 47.7 |
| 2023-02-10 | 5.36 (+0.14) | 0.0 (0.0) | 0.17 (+0.02) | 155 | 12.03 | 0 | 0.0 | 15 | 1.16 | 1288 | 47.95 | 49.2 | 49.6 | 47.9 |
| 2023-02-03 | 5.22 (+0.42) | 0.0 (0.0) | 0.15 (+0.03) | 470 | 34.97 | 0 | 0.0 | 36 | 2.68 | 1344 | 49.2 | 46.6 | 49.2 | 46.4 |
| 2023-01-17 | 4.8 (+0.03) | 0.0 (0.0) | 0.12 (0.0) | 22 | 4.79 | 0 | 0.0 | 0 | 0.0 | 459 | 46.55 | 46.0 | 47.0 | 46.0 |
| 2023-01-13 | 4.77 (+0.2) | 0.0 (0.0) | 0.12 (0.0) | 234 | 13.64 | 0 | 0.0 | 8 | 0.47 | 1716 | 46.0 | 43.85 | 46.4 | 43.85 |
| 2023-01-06 | 4.57 (-0.02) | 0.0 (0.0) | 0.12 (0.0) | -28 | 8.14 | 0 | 0.0 | -10 | 2.91 | 344 | 43.85 | 43.45 | 43.85 | 43.0 |
| 2022-12-30 | 4.59 (-0.05) | 0.0 (0.0) | 0.12 (-0.01) | -1 | 0.35 | 0 | 0.0 | -8 | 2.77 | 289 | 43.25 | 43.15 | 43.5 | 43.0 |
| 2022-12-23 | 4.64 (-0.07) | 0.0 (0.0) | 0.13 (-0.01) | -12 | 2.82 | 0 | 0.0 | -13 | 3.06 | 425 | 43.15 | 43.4 | 43.45 | 42.8 |
| 2022-12-16 | 4.71 (+0.01) | 0.0 (0.0) | 0.14 (+0.01) | 32 | 5.1 | 0 | 0.0 | 11 | 1.75 | 628 | 43.4 | 42.95 | 43.75 | 42.65 |
| 2022-12-09 | 4.7 (+0.02) | 0.0 (0.0) | 0.13 (-0.01) | 26 | 3.44 | 0 | 0.0 | -4 | 0.53 | 755 | 43.55 | 42.55 | 43.75 | 42.55 |
| 2022-12-02 | 4.68 (+0.02) | 0.0 (0.0) | 0.14 (-0.01) | 25 | 3.73 | 0 | 0.0 | -13 | 1.94 | 671 | 42.55 | 42.1 | 42.65 | 42.05 |
| 2022-11-25 | 4.66 (+0.03) | 0.0 (0.0) | 0.15 (+0.01) | -37 | 9.27 | 0 | 0.0 | 3 | 0.75 | 399 | 42.25 | 41.95 | 42.3 | 41.9 |
| 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 | |||
| 2022-11-18 | 4.63 (+0.06) | 0.0 (0.0) | 0.14 (-0.02) | 66 | 10.95 | 0 | 0.0 | -17 | 2.82 | 603 | 41.95 | 42.3 | 42.4 | 41.9 |
| 2022-11-11 | 4.57 (-0.02) | 0.0 (0.0) | 0.16 (0.0) | -17 | 2.6 | 0 | 0.0 | 0 | 0.0 | 653 | 42.25 | 41.85 | 43.05 | 41.25 |
| 2022-11-04 | 4.59 (+0.02) | 0.0 (0.0) | 0.16 (+0.01) | 19 | 5.79 | 0 | 0.0 | 8 | 2.44 | 328 | 41.8 | 40.45 | 41.8 | 40.4 |
| 2022-10-28 | 4.57 (-0.04) | 0.0 (0.0) | 0.15 (+0.02) | -44 | 13.1 | 0 | 0.0 | 32 | 9.52 | 336 | 40.35 | 40.0 | 40.45 | 39.75 |
| 2022-10-21 | 4.61 (-0.07) | 0.0 (0.0) | 0.13 (+0.01) | -78 | 16.35 | 0 | 0.0 | 8 | 1.68 | 477 | 40.0 | 39.85 | 40.3 | 39.6 |
| 2022-10-14 | 4.68 (-0.19) | 0.0 (0.0) | 0.12 (0.0) | -225 | 25.86 | 0 | 0.0 | -6 | 0.69 | 870 | 40.15 | 40.2 | 40.35 | 39.5 |
| 2022-10-07 | 4.87 (-0.05) | 0.0 (0.0) | 0.12 (-0.04) | -63 | 16.03 | 0 | 0.0 | -38 | 9.67 | 393 | 40.95 | 40.1 | 41.0 | 40.0 |
| 2022-09-30 | 4.92 (-0.17) | 0.0 (0.0) | 0.16 (0.0) | -178 | 20.7 | 0 | 0.0 | -6 | 0.7 | 860 | 40.2 | 40.5 | 41.05 | 39.8 |
| 2022-09-23 | 5.09 (-0.05) | 0.0 (0.0) | 0.16 (-0.01) | -87 | 15.7 | 0 | 0.0 | -4 | 0.72 | 554 | 40.9 | 41.95 | 41.95 | 40.6 |
| 2022-09-16 | 5.14 (-0.09) | 0.0 (0.0) | 0.17 (0.0) | -125 | 20.0 | 0 | 0.0 | -7 | 1.12 | 625 | 41.9 | 41.3 | 42.15 | 41.15 |
| 2022-09-08 | 5.23 (-0.15) | 0.0 (0.0) | 0.17 (-0.02) | -172 | 28.57 | 0 | 0.0 | -19 | 3.16 | 602 | 41.25 | 41.8 | 41.9 | 41.0 |
| 2022-09-02 | 5.38 (-0.17) | 0.0 (0.0) | 0.19 (-0.02) | -197 | 25.65 | 0 | 0.0 | -19 | 2.47 | 768 | 41.8 | 41.65 | 42.3 | 41.6 |
| 2022-08-26 | 5.55 (-0.02) | 0.0 (0.0) | 0.21 (+0.01) | -26 | 5.2 | 0 | 0.0 | 4 | 0.8 | 500 | 42.3 | 42.0 | 42.4 | 41.7 |
| 2022-08-19 | 5.57 (+0.04) | 0.0 (0.0) | 0.2 (-0.04) | 43 | 5.08 | 0 | 0.0 | -40 | 4.73 | 846 | 42.15 | 42.55 | 43.2 | 41.95 |
| 2022-08-12 | 5.53 (+0.27) | 0.0 (0.0) | 0.24 (-0.17) | 312 | 19.51 | 0 | 0.0 | -194 | 12.13 | 1599 | 42.35 | 43.25 | 43.25 | 41.1 |
| 2022-08-05 | 5.26 (+0.26) | 0.0 (0.0) | 0.41 (-0.01) | 298 | 30.79 | 0 | 0.0 | -13 | 1.34 | 968 | 43.05 | 42.9 | 43.7 | 42.05 |
| 2022-07-29 | 5.0 (+0.19) | 0.0 (0.0) | 0.42 (-0.01) | 223 | 15.58 | 0 | 0.0 | -6 | 0.42 | 1431 | 42.9 | 43.55 | 44.05 | 42.4 |
| 2022-07-22 | 4.81 (+0.43) | 0.0 (0.0) | 0.43 (0.0) | 445 | 18.13 | 0 | 0.0 | -5 | 0.2 | 2454 | 43.2 | 40.4 | 44.1 | 40.0 |
| 2022-07-15 | 4.38 (-0.34) | 0.0 (0.0) | 0.43 (+0.03) | -329 | 6.79 | 0 | 0.0 | 35 | 0.72 | 4844 | 40.3 | 44.95 | 45.5 | 39.75 |
| 2022-07-08 | 4.72 (-0.27) | 0.0 (0.0) | 0.4 (+0.01) | -317 | 8.88 | 0 | 0.0 | 8 | 0.22 | 3570 | 44.3 | 39.85 | 44.3 | 39.5 |
| 2022-07-01 | 4.99 (-0.17) | 0.0 (0.0) | 0.39 (-0.01) | -210 | 26.42 | 0 | 0.0 | -4 | 0.5 | 795 | 39.85 | 42.15 | 42.75 | 39.8 |
| 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 | |||
| 2022-06-24 | 5.16 (-0.04) | 0.0 (0.0) | 0.4 (+0.07) | -54 | 7.48 | 0 | 0.0 | 78 | 10.8 | 722 | 42.15 | 42.1 | 42.3 | 40.5 |
| 2022-06-17 | 5.2 (-0.1) | 0.0 (0.0) | 0.33 (-0.01) | -125 | 16.23 | 0 | 0.0 | -11 | 1.43 | 770 | 42.15 | 42.45 | 42.95 | 41.6 |
| 2022-06-10 | 5.3 (0.0) | 0.0 (0.0) | 0.34 (+0.01) | -2 | 0.22 | 0 | 0.0 | 7 | 0.75 | 928 | 42.65 | 41.95 | 43.2 | 41.7 |
| 2022-06-02 | 5.3 (-0.08) | 0.0 (0.0) | 0.33 (0.0) | -92 | 23.35 | 0 | 0.0 | -3 | 0.76 | 394 | 41.95 | 41.8 | 41.95 | 41.15 |
| 2022-05-27 | 5.38 (-0.05) | 0.0 (0.0) | 0.33 (+0.01) | -55 | 14.59 | 0 | 0.0 | 15 | 3.98 | 377 | 41.6 | 41.2 | 41.85 | 40.75 |
| 2022-05-20 | 5.43 (-0.21) | 0.0 (0.0) | 0.32 (+0.07) | 3 | 0.56 | 0 | 0.0 | 84 | 15.67 | 536 | 41.15 | 40.95 | 41.6 | 40.5 |
| 2022-05-13 | 5.64 (-0.13) | 0.0 (0.0) | 0.25 (-0.03) | -150 | 19.48 | 0 | 0.0 | -30 | 3.9 | 770 | 40.25 | 40.85 | 40.95 | 39.35 |
| 2022-05-06 | 5.77 (-0.1) | 0.0 (0.0) | 0.28 (+0.01) | -117 | 22.5 | 0 | 0.0 | 3 | 0.58 | 520 | 41.25 | 40.75 | 41.6 | 40.25 |
| 2022-04-29 | 5.87 (-0.11) | 0.0 (0.0) | 0.27 (0.0) | -121 | 16.53 | 0 | 0.0 | 6 | 0.82 | 732 | 40.75 | 41.0 | 41.5 | 39.9 |
| 2022-04-22 | 5.98 (+0.11) | 0.0 (0.0) | 0.27 (+0.14) | 124 | 18.45 | 0 | 0.0 | 163 | 24.26 | 672 | 42.15 | 42.0 | 42.35 | 41.5 |
| 2022-04-15 | 5.87 (+0.05) | 0.0 (0.0) | 0.13 (+0.02) | 120 | 12.57 | 0 | 0.0 | 22 | 2.3 | 955 | 42.0 | 42.6 | 42.6 | 41.65 |
| 2022-04-08 | 5.82 (+0.08) | 0.0 (0.0) | 0.11 (+0.05) | 86 | 8.62 | 0 | 0.0 | 54 | 5.41 | 998 | 42.4 | 42.5 | 42.6 | 41.4 |
| 2022-04-01 | 5.74 (+0.04) | 0.0 (0.0) | 0.06 (+0.02) | 53 | 2.98 | 0 | 0.0 | 24 | 1.35 | 1776 | 42.35 | 41.2 | 42.45 | 40.75 |
| 2022-03-25 | 5.7 (0.0) | 0.0 (0.0) | 0.04 (+0.01) | 1 | 0.09 | 0 | 0.0 | 5 | 0.45 | 1109 | 41.0 | 40.1 | 41.1 | 40.1 |
| 2022-03-18 | 5.7 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -75 | 8.61 | 0 | 0.0 | 0 | 0.0 | 871 | 40.05 | 39.95 | 40.1 | 39.75 |
| 2022-03-11 | 5.76 (-0.06) | 0.0 (0.0) | 0.03 (-0.02) | -65 | 4.69 | 0 | 0.0 | -20 | 1.44 | 1385 | 39.95 | 39.95 | 40.15 | 39.6 |
| 2022-03-04 | 5.82 (+0.07) | 0.0 (0.0) | 0.05 (0.0) | 92 | 8.93 | 0 | 0.0 | 6 | 0.58 | 1030 | 40.15 | 40.5 | 41.0 | 39.85 |
| 2022-02-25 | 5.75 (+0.18) | 0.0 (0.0) | 0.05 (-0.01) | 208 | 3.07 | 0 | 0.0 | -15 | 0.22 | 6777 | 40.2 | 39.5 | 40.8 | 39.5 |
| 2022-02-18 | 5.57 (+0.15) | 0.0 (0.0) | 0.06 (0.0) | 182 | 9.16 | 0 | 0.0 | 2 | 0.1 | 1987 | 39.8 | 40.0 | 40.2 | 39.5 |
| 2022-02-11 | 5.42 (+0.35) | 0.0 (0.0) | 0.06 (+0.01) | 392 | 19.93 | 0 | 0.0 | 5 | 0.25 | 1967 | 39.85 | 38.15 | 39.95 | 38.0 |
| 2022-01-26 | 5.07 (+0.06) | 0.0 (0.0) | 0.05 (-0.01) | 72 | 9.55 | 0 | 0.0 | -2 | 0.27 | 754 | 38.15 | 37.8 | 38.45 | 37.55 |
| 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 | |||
| 2022-01-21 | 5.01 (-0.04) | 0.0 (0.0) | 0.06 (0.0) | -43 | 6.99 | 0 | 0.0 | -5 | 0.81 | 615 | 37.8 | 37.85 | 38.25 | 37.7 |
| 2022-01-14 | 5.05 (-0.17) | 0.0 (0.0) | 0.06 (0.0) | -193 | 26.05 | 0 | 0.0 | 0 | 0.0 | 741 | 37.85 | 38.3 | 38.35 | 37.7 |
| 2022-01-07 | 5.22 (-0.07) | 0.0 (0.0) | 0.06 (0.0) | -82 | 8.1 | 0 | 0.0 | 4 | 0.4 | 1012 | 38.25 | 38.6 | 38.9 | 38.0 |
| 2021-12-30 | 5.29 (+0.05) | 0.0 (0.0) | 0.06 (+0.01) | 65 | 9.77 | 0 | 0.0 | 8 | 1.2 | 665 | 38.55 | 38.0 | 38.6 | 37.9 |
| 2021-12-24 | 5.24 (-0.01) | 0.0 (0.0) | 0.05 (+0.01) | -15 | 2.51 | 0 | 0.0 | 6 | 1.0 | 598 | 38.0 | 37.8 | 38.15 | 37.55 |
| 2021-12-17 | 5.25 (-0.12) | 0.0 (0.0) | 0.04 (0.0) | -139 | 19.04 | 0 | 0.0 | 6 | 0.82 | 730 | 37.75 | 38.3 | 38.3 | 37.5 |
| 2021-12-10 | 5.37 (-0.08) | 0.0 (0.0) | 0.04 (0.0) | -93 | 19.02 | 0 | 0.0 | 2 | 0.41 | 489 | 38.0 | 37.9 | 38.2 | 37.55 |
| 2021-12-03 | 5.45 (-0.18) | 0.0 (0.0) | 0.04 (+0.01) | -206 | 24.61 | 0 | 0.0 | 5 | 0.6 | 837 | 37.6 | 37.6 | 38.0 | 37.35 |
| 2021-11-26 | 5.63 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -98 | 14.1 | 0 | 0.0 | 3 | 0.43 | 695 | 37.85 | 37.9 | 38.3 | 37.7 |
| 2021-11-19 | 5.71 (-0.19) | 0.0 (0.0) | 0.03 (0.0) | -186 | 25.58 | 0 | 0.0 | 5 | 0.69 | 727 | 37.85 | 38.2 | 38.2 | 37.7 |
| 2021-11-12 | 5.9 (-0.05) | 0.0 (0.0) | 0.03 (+0.01) | -67 | 8.3 | 0 | 0.0 | 6 | 0.74 | 807 | 39.0 | 37.8 | 39.3 | 37.6 |
| 2021-11-05 | 5.95 (-0.12) | 0.0 (0.0) | 0.02 (-0.09) | -149 | 9.31 | 0 | 0.0 | -98 | 6.12 | 1600 | 39.3 | 38.15 | 39.45 | 37.3 |
| 2021-10-29 | 6.07 (-0.06) | 0.0 (0.0) | 0.11 (0.0) | 3 | 0.29 | 0 | 0.0 | -1 | 0.1 | 1033 | 38.0 | 38.2 | 38.7 | 37.9 |
| 2021-10-22 | 6.13 (-0.06) | 0.0 (0.0) | 0.11 (+0.02) | -78 | 15.06 | 0 | 0.0 | 16 | 3.09 | 518 | 38.2 | 38.1 | 38.35 | 37.9 |
| 2021-10-15 | 6.19 (-0.2) | 0.0 (0.0) | 0.09 (0.0) | -302 | 35.45 | 0 | 0.0 | 3 | 0.35 | 852 | 37.85 | 38.0 | 38.0 | 37.15 |
| 2021-10-08 | 6.39 (-0.23) | 0.0 (0.0) | 0.09 (-0.01) | -294 | 20.22 | 0 | 0.0 | -7 | 0.48 | 1454 | 38.25 | 38.9 | 38.9 | 36.9 |
| 2021-10-01 | 6.62 (-0.43) | 0.0 (0.0) | 0.1 (-0.02) | -532 | 23.94 | 0 | 0.0 | -29 | 1.31 | 2222 | 38.4 | 40.6 | 40.9 | 38.3 |
| 2021-09-24 | 7.05 (+0.09) | 0.0 (0.0) | 0.12 (+0.01) | 107 | 13.14 | 0 | 0.0 | 9 | 1.11 | 814 | 40.55 | 39.15 | 41.0 | 39.0 |
| 2021-09-17 | 6.96 (+0.4) | 0.0 (0.0) | 0.11 (-0.01) | 457 | 14.6 | 0 | 0.0 | -4 | 0.13 | 3131 | 40.8 | 42.0 | 42.4 | 40.5 |
| 2021-09-10 | 6.56 (+0.51) | 0.0 (0.0) | 0.12 (-0.01) | 586 | 8.45 | 0 | 0.0 | -18 | 0.26 | 6935 | 41.55 | 41.9 | 42.7 | 40.0 |
| 2021-09-03 | 6.05 (+0.68) | 0.0 (0.0) | 0.13 (+0.1) | 773 | 17.34 | 0 | 0.0 | 117 | 2.62 | 4459 | 41.2 | 39.15 | 41.3 | 38.85 |
| 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 | |||
| 2021-08-27 | 5.37 (+0.13) | 0.0 (0.0) | 0.03 (0.0) | 152 | 18.56 | 0 | 0.0 | 7 | 0.85 | 819 | 38.9 | 38.3 | 39.0 | 38.05 |
| 2021-08-20 | 5.24 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -46 | 3.26 | 0 | 0.0 | 0 | 0.0 | 1411 | 38.1 | 38.45 | 38.75 | 37.85 |
| 2021-08-13 | 5.28 (+0.02) | 0.0 (0.0) | 0.03 (+0.01) | -68 | 3.76 | 0 | 0.0 | 1 | 0.06 | 1810 | 38.45 | 39.3 | 39.3 | 38.35 |
| 2021-08-06 | 5.26 (+0.17) | 0.0 (0.0) | 0.02 (0.0) | 221 | 15.56 | 0 | 0.0 | 4 | 0.28 | 1420 | 39.3 | 39.0 | 39.45 | 38.95 |
| 2021-07-30 | 5.09 (+0.29) | 0.0 (0.0) | 0.02 (+0.01) | 326 | 19.13 | 0 | 0.0 | 14 | 0.82 | 1704 | 38.9 | 39.3 | 39.3 | 38.2 |
| 2021-07-23 | 4.8 (+0.18) | 0.0 (0.0) | 0.01 (0.0) | 185 | 9.25 | 0 | 0.0 | 2 | 0.1 | 2001 | 39.0 | 38.3 | 39.25 | 37.6 |
| 2021-07-16 | 4.62 (+0.1) | 0.0 (0.0) | 0.01 (0.0) | 93 | 4.73 | 0 | 0.0 | 1 | 0.05 | 1966 | 38.4 | 37.6 | 38.4 | 37.4 |
| 2021-07-09 | 4.52 (-0.34) | 0.0 (0.0) | 0.01 (0.0) | -159 | 2.66 | 0 | 0.0 | 0 | 0.0 | 5970 | 37.6 | 39.8 | 40.05 | 37.05 |
| 2021-07-02 | 4.86 (-0.51) | 0.0 (0.0) | 0.01 (0.0) | -333 | 12.06 | 0 | 0.0 | 0 | 0.0 | 2761 | 39.6 | 39.25 | 39.85 | 39.15 |
| 2021-06-25 | 5.37 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 61 | 3.47 | 0 | 0.0 | 0 | 0.0 | 1759 | 39.1 | 38.9 | 39.35 | 38.45 |
| 2021-06-18 | 5.35 (-0.16) | 0.0 (0.0) | 0.01 (0.0) | -114 | 4.24 | 0 | 0.0 | 0 | 0.0 | 2687 | 38.9 | 37.95 | 39.45 | 37.95 |
| 2021-06-11 | 5.51 (-0.22) | 0.0 (0.0) | 0.01 (0.0) | -226 | 21.4 | 0 | 0.0 | 0 | 0.0 | 1056 | 37.9 | 38.0 | 38.05 | 37.1 |
| 2021-06-04 | 5.73 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -24 | 1.56 | 0 | 0.0 | 0 | 0.0 | 1539 | 37.8 | 37.4 | 38.3 | 37.15 |
| 2021-05-28 | 5.74 (-0.23) | 0.0 (0.0) | 0.01 (0.0) | -231 | 14.09 | 0 | 0.0 | 0 | 0.0 | 1640 | 37.4 | 36.3 | 37.4 | 36.05 |
| 2021-05-21 | 5.97 (-0.33) | 0.0 (0.0) | 0.01 (+0.01) | -457 | 20.57 | 0 | 0.0 | 3 | 0.14 | 2222 | 36.3 | 35.0 | 36.8 | 35.0 |
| 2021-05-14 | 6.3 (-1.13) | 0.0 (0.0) | 0.0 (0.0) | -1279 | 20.17 | 0 | 0.0 | 0 | 0.0 | 6342 | 36.75 | 38.7 | 38.7 | 34.4 |
| 2021-05-07 | 7.43 (-0.62) | 0.0 (0.0) | 0.0 (-0.01) | -747 | 14.9 | 0 | 0.0 | -12 | 0.24 | 5012 | 38.45 | 40.0 | 40.0 | 37.5 |
| 2021-04-29 | 8.05 (-0.35) | 0.0 (0.0) | 0.01 (0.0) | -417 | 9.01 | 0 | 0.0 | -1 | 0.02 | 4628 | 40.35 | 40.5 | 42.2 | 40.2 |
| 2021-04-23 | 8.4 (-0.17) | 0.0 (0.0) | 0.01 (-0.01) | -324 | 9.53 | 0 | 0.0 | -4 | 0.12 | 3401 | 39.9 | 40.25 | 40.8 | 39.3 |
| 2021-04-16 | 8.57 (-0.09) | 0.0 (0.0) | 0.02 (+0.01) | -114 | 1.76 | 0 | 0.0 | 6 | 0.09 | 6492 | 40.25 | 40.95 | 40.95 | 38.2 |
| 2021-04-09 | 8.66 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 60 | 1.69 | 0 | 0.0 | 0 | 0.0 | 3560 | 40.85 | 40.0 | 41.0 | 39.9 |
| 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 | |||
| 2021-04-01 | 8.61 (+0.4) | 0.0 (0.0) | 0.01 (+0.01) | 449 | 12.48 | 0 | 0.0 | 14 | 0.39 | 3597 | 39.55 | 37.85 | 39.9 | 37.85 |
| 2021-03-26 | 8.21 (+0.2) | 0.0 (0.0) | 0.0 (0.0) | 317 | 8.43 | 0 | 0.0 | -2 | 0.05 | 3761 | 37.85 | 37.65 | 38.4 | 37.65 |
| 2021-03-19 | 8.01 (+0.9) | 0.0 (0.0) | 0.0 (0.0) | 1037 | 20.3 | 0 | 0.0 | -6 | 0.12 | 5109 | 37.6 | 36.0 | 37.7 | 36.0 |
| 2021-03-12 | 7.11 (+0.12) | 0.0 (0.0) | 0.0 (0.0) | 137 | 4.33 | 0 | 0.0 | 0 | 0.0 | 3167 | 36.0 | 35.25 | 36.4 | 34.7 |
| 2021-03-05 | 6.99 (+0.16) | 0.0 (0.0) | 0.0 (0.0) | 158 | 10.35 | 0 | 0.0 | 4 | 0.26 | 1527 | 35.15 | 35.25 | 35.6 | 34.8 |
| 2021-02-26 | 6.83 (+0.14) | 0.0 (0.0) | 0.0 (0.0) | 265 | 11.13 | 0 | 0.0 | -3 | 0.13 | 2380 | 35.25 | 34.75 | 35.4 | 34.6 |
| 2021-02-19 | 6.69 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -5 | 0.35 | 0 | 0.0 | 1 | 0.07 | 1442 | 34.75 | 34.2 | 34.8 | 34.2 |
| 2021-02-05 | 6.69 (-0.3) | 0.0 (-0.03) | 0.0 (-0.02) | -352 | 22.89 | -34 | 2.21 | -35 | 2.28 | 1538 | 34.45 | 33.95 | 34.6 | 33.25 |
| 2021-01-29 | 6.99 (-0.45) | 0.03 (0.0) | 0.02 (0.0) | -427 | 28.2 | 0 | 0.0 | 0 | 0.0 | 1514 | 33.7 | 34.35 | 34.65 | 33.7 |
| 2021-01-22 | 7.44 (-0.05) | 0.03 (-0.02) | 0.02 (0.0) | 356 | 12.23 | -18 | 0.62 | 0 | 0.0 | 2910 | 34.4 | 34.65 | 35.5 | 34.0 |
| 2021-01-15 | 7.49 (+1.16) | 0.05 (0.0) | 0.02 (+0.01) | 1341 | 20.33 | 0 | 0.0 | 4 | 0.06 | 6595 | 34.6 | 35.4 | 36.3 | 34.55 |
| 2021-01-08 | 6.33 (+0.46) | 0.05 (+0.01) | 0.01 (-0.01) | 484 | 5.68 | 7 | 0.08 | -13 | 0.15 | 8528 | 35.05 | 33.85 | 35.9 | 33.7 |
| 2020-12-31 | 5.87 (+0.29) | 0.04 (0.0) | 0.02 (+0.01) | 352 | 25.34 | 0 | 0.0 | 12 | 0.86 | 1389 | 33.9 | 33.4 | 34.2 | 33.4 |
| 2020-12-25 | 5.58 (-0.09) | 0.04 (0.0) | 0.01 (0.0) | -71 | 4.97 | 0 | 0.0 | -1 | 0.07 | 1428 | 33.4 | 34.0 | 34.05 | 33.4 |
| 2020-12-18 | 5.67 (0.0) | 0.04 (0.0) | 0.01 (0.0) | 15 | 0.92 | -3 | 0.18 | 0 | 0.0 | 1623 | 34.0 | 33.9 | 34.35 | 33.7 |
| 2020-12-11 | 5.67 (+0.1) | 0.04 (0.0) | 0.01 (0.0) | -15 | 0.55 | 0 | 0.0 | 0 | 0.0 | 2719 | 33.9 | 34.5 | 34.55 | 33.55 |
| 2020-12-04 | 5.57 (-0.11) | 0.04 (0.0) | 0.01 (0.0) | -242 | 3.4 | 0 | 0.0 | 0 | 0.0 | 7108 | 34.55 | 33.75 | 34.95 | 33.25 |
| 2020-11-27 | 5.68 (+0.08) | 0.04 (0.0) | 0.01 (0.0) | 99 | 5.59 | 0 | 0.0 | 0 | 0.0 | 1770 | 33.65 | 33.5 | 33.7 | 33.1 |
| 2020-11-20 | 5.6 (+0.23) | 0.04 (0.0) | 0.01 (0.0) | 220 | 12.04 | 0 | 0.0 | 0 | 0.0 | 1828 | 33.4 | 32.85 | 33.5 | 32.85 |
| 2020-11-13 | 5.37 (-0.18) | 0.04 (0.0) | 0.01 (+0.01) | -213 | 7.86 | 0 | 0.0 | 16 | 0.59 | 2711 | 32.8 | 33.5 | 33.6 | 32.7 |
| 2020-11-06 | 5.55 (-0.03) | 0.04 (+0.03) | 0.0 (0.0) | -73 | 4.09 | 33 | 1.85 | -1 | 0.06 | 1785 | 33.5 | 33.4 | 33.75 | 33.05 |
| 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 | |||
| 2020-10-30 | 5.58 (-0.44) | 0.01 (0.0) | 0.0 (-0.01) | -30 | 1.65 | 0 | 0.0 | -149 | 8.21 | 1815 | 33.35 | 34.3 | 34.5 | 32.95 |
| 2020-10-23 | 6.02 (-0.57) | 0.01 (+0.01) | 0.01 (0.0) | -856 | 9.42 | 15 | 0.16 | -6 | 0.07 | 9091 | 34.3 | 35.3 | 35.8 | 33.35 |
| 2020-10-16 | 6.59 (+0.57) | 0.0 (0.0) | 0.01 (0.0) | 754 | 14.16 | 0 | 0.0 | 0 | 0.0 | 5324 | 34.8 | 34.0 | 34.8 | 33.8 |
| 2020-10-08 | 6.02 (-0.04) | 0.0 (-0.04) | 0.01 (+0.01) | -58 | 2.26 | -44 | 1.71 | 10 | 0.39 | 2567 | 33.7 | 34.1 | 34.25 | 33.1 |
| 2020-09-30 | 6.06 (+0.21) | 0.04 (0.0) | 0.0 (0.0) | 217 | 3.78 | 0 | 0.0 | 0 | 0.0 | 5737 | 34.25 | 32.7 | 34.95 | 32.35 |
| 2020-09-25 | 5.85 (-0.35) | 0.04 (0.0) | 0.0 (-0.1) | -410 | 3.09 | 0 | 0.0 | -107 | 0.81 | 13266 | 32.1 | 33.9 | 35.0 | 31.8 |
| 2020-09-18 | 6.2 (+0.44) | 0.04 (0.0) | 0.1 (0.0) | 563 | 16.38 | -3 | 0.09 | -8 | 0.23 | 3438 | 33.6 | 31.7 | 33.6 | 31.5 |
| 2020-09-11 | 5.76 (-0.2) | 0.04 (0.0) | 0.1 (0.0) | -41 | 2.52 | 0 | 0.0 | 1 | 0.06 | 1629 | 31.5 | 32.4 | 33.3 | 31.3 |
| 2020-09-04 | 5.96 (+0.16) | 0.04 (+0.03) | 0.1 (0.0) | 241 | 18.24 | 32 | 2.42 | -1 | 0.08 | 1321 | 32.1 | 31.8 | 32.3 | 31.7 |
| 2020-08-28 | 5.8 (+0.03) | 0.01 (0.0) | 0.1 (-0.01) | 42 | 3.38 | 0 | 0.0 | -2 | 0.16 | 1241 | 31.8 | 31.2 | 31.9 | 30.95 |
| 2020-08-21 | 5.77 (-0.3) | 0.01 (0.0) | 0.11 (-0.3) | -405 | 13.48 | 0 | 0.0 | -348 | 11.58 | 3005 | 31.2 | 32.05 | 32.25 | 30.1 |
| 2020-08-14 | 6.07 (-0.09) | 0.01 (0.0) | 0.41 (+0.03) | -34 | 1.26 | 0 | 0.0 | 32 | 1.19 | 2699 | 32.1 | 32.9 | 32.9 | 31.9 |
| 2020-08-07 | 6.16 (+0.06) | 0.01 (0.0) | 0.38 (0.0) | 76 | 2.03 | 0 | 0.0 | 4 | 0.11 | 3745 | 33.15 | 32.95 | 34.0 | 32.4 |
| 2020-07-31 | 6.1 (-0.57) | 0.01 (0.0) | 0.38 (0.0) | -806 | 9.36 | 0 | 0.0 | -1 | 0.01 | 8609 | 32.8 | 31.6 | 34.6 | 31.05 |
| 2020-07-24 | 6.67 (-0.01) | 0.01 (0.0) | 0.38 (0.0) | -14 | 0.55 | 0 | 0.0 | 2 | 0.08 | 2524 | 31.65 | 31.9 | 32.55 | 31.3 |
| 2020-07-17 | 6.68 (+0.11) | 0.01 (0.0) | 0.38 (+0.01) | -1005 | 20.28 | 0 | 0.0 | 9 | 0.18 | 4955 | 31.8 | 32.45 | 32.75 | 31.55 |
| 2020-07-10 | 6.57 (-1.81) | 0.01 (0.0) | 0.37 (0.0) | -1886 | 12.28 | 0 | 0.0 | -3 | 0.02 | 15363 | 32.45 | 37.3 | 37.55 | 32.35 |
| 2020-07-03 | 8.38 (+0.94) | 0.01 (0.0) | 0.37 (+0.03) | 1071 | 17.24 | 2 | 0.03 | 43 | 0.69 | 6211 | 36.95 | 35.0 | 36.95 | 34.8 |
| 2020-06-24 | 7.44 (+0.18) | 0.01 (0.0) | 0.34 (+0.01) | 268 | 9.14 | 0 | 0.0 | 2 | 0.07 | 2933 | 26.1 | 35.35 | 35.9 | 26.05 |
| 2020-06-19 | 7.26 (-0.54) | 0.01 (0.0) | 0.33 (-0.06) | -152 | 3.51 | 0 | 0.0 | -62 | 1.43 | 4330 | 35.35 | 34.15 | 35.5 | 34.05 |
| 2020-06-12 | 7.8 (-0.07) | 0.01 (0.0) | 0.39 (+0.02) | -6 | 0.04 | 0 | 0.0 | 21 | 0.15 | 14479 | 34.05 | 35.65 | 37.2 | 32.55 |
| 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 | |||
| 2020-06-05 | 7.87 (+0.66) | 0.01 (-0.01) | 0.37 (+0.03) | 792 | 9.16 | -13 | 0.15 | 31 | 0.36 | 8647 | 35.4 | 35.1 | 35.8 | 34.85 |
| 2020-05-29 | 7.21 (+0.71) | 0.02 (0.0) | 0.34 (+0.17) | 723 | 6.75 | 0 | 0.0 | 192 | 1.79 | 10707 | 34.65 | 34.6 | 35.8 | 33.9 |
| 2020-05-22 | 6.5 (-0.36) | 0.02 (0.0) | 0.17 (+0.17) | -912 | 6.53 | 0 | 0.0 | 200 | 1.43 | 13973 | 34.6 | 33.9 | 35.0 | 32.9 |
| 2020-05-15 | 6.86 (+0.28) | 0.02 (0.0) | 0.0 (-0.01) | 291 | 1.81 | 0 | 0.0 | -23 | 0.14 | 16045 | 33.3 | 31.9 | 34.15 | 31.45 |
| 2020-05-08 | 6.58 (+0.06) | 0.02 (0.0) | 0.01 (0.0) | 56 | 0.92 | 0 | 0.0 | 0 | 0.0 | 6083 | 31.0 | 28.85 | 32.0 | 28.5 |
| 2020-04-30 | 6.52 (-0.11) | 0.02 (0.0) | 0.01 (0.0) | -98 | 5.26 | 0 | 0.0 | 0 | 0.0 | 1864 | 29.05 | 28.75 | 29.2 | 28.65 |
| 2020-04-24 | 6.63 (+0.1) | 0.02 (0.0) | 0.01 (0.0) | 114 | 7.4 | 0 | 0.0 | -3 | 0.19 | 1541 | 28.55 | 28.7 | 28.75 | 27.5 |
| 2020-04-17 | 6.53 (+0.18) | 0.02 (0.0) | 0.01 (0.0) | 209 | 7.8 | 0 | 0.0 | -1 | 0.04 | 2680 | 28.65 | 27.8 | 28.9 | 27.55 |
| 2020-04-10 | 6.35 (+0.02) | 0.02 (-0.03) | 0.01 (0.0) | 23 | 1.04 | -26 | 1.17 | 0 | 0.0 | 2215 | 27.65 | 26.6 | 27.7 | 26.55 |
| 2020-04-01 | 6.33 (-0.21) | 0.05 (0.0) | 0.01 (0.0) | -237 | 20.7 | 0 | 0.0 | -1 | 0.09 | 1145 | 26.6 | 26.0 | 26.8 | 25.8 |
| 2020-03-27 | 6.54 (-0.25) | 0.05 (0.0) | 0.01 (0.0) | -252 | 7.1 | 0 | 0.0 | 1 | 0.03 | 3551 | 26.4 | 23.45 | 27.1 | 22.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 5.98 (-0.78) | 0.05 (-0.18) | 0.28 (-0.09) | -1438 | 2.72 | -206 | 0.39 | -101 | 0.19 | 52962 | 106.5 | 111.0 | 126.0 | 102.0 |
| 2024-10-30 | 6.76 (+0.76) | 0.23 (+0.19) | 0.37 (0.0) | 228 | 0.47 | 218 | 0.45 | 3 | 0.01 | 48972 | 115.0 | 87.5 | 124.0 | 86.8 |
| 2024-09-30 | 6.0 (-0.33) | 0.04 (0.0) | 0.37 (0.0) | -243 | 6.9 | 0 | 0.0 | -4 | 0.11 | 3522 | 87.5 | 88.5 | 91.2 | 83.2 |
| 2024-08-30 | 6.33 (-0.19) | 0.04 (+0.01) | 0.37 (-0.02) | -228 | 5.14 | 2 | 0.05 | -23 | 0.52 | 4440 | 88.3 | 84.2 | 90.0 | 71.0 |
| 2024-07-31 | 6.52 (-1.05) | 0.03 (-0.08) | 0.39 (+0.03) | -1677 | 19.71 | -84 | 0.99 | 33 | 0.39 | 8507 | 83.7 | 95.7 | 99.5 | 82.9 |
| 2024-06-28 | 7.57 (-0.3) | 0.11 (-0.08) | 0.36 (+0.06) | 13 | 0.33 | -95 | 2.38 | 69 | 1.73 | 3992 | 95.1 | 92.3 | 96.0 | 92.3 |
| 2024-05-31 | 7.87 (-1.17) | 0.19 (+0.17) | 0.3 (+0.03) | -1628 | 23.53 | 200 | 2.89 | 33 | 0.48 | 6919 | 91.3 | 99.3 | 101.0 | 90.5 |
| 2024-04-30 | 9.04 (-0.48) | 0.02 (+0.01) | 0.27 (-0.06) | -543 | 4.27 | 2 | 0.02 | -65 | 0.51 | 12702 | 98.9 | 90.5 | 111.0 | 90.5 |
| 2024-03-29 | 9.52 (-0.41) | 0.01 (-0.01) | 0.33 (-0.01) | -621 | 7.17 | -1 | 0.01 | -7 | 0.08 | 8658 | 89.1 | 92.5 | 93.3 | 87.5 |
| 2024-02-29 | 9.93 (+0.57) | 0.02 (0.0) | 0.34 (0.0) | 671 | 10.22 | 0 | 0.0 | -7 | 0.11 | 6567 | 92.9 | 86.7 | 94.5 | 83.8 |
| 2024-01-31 | 9.36 (+0.49) | 0.02 (0.0) | 0.34 (+0.03) | 645 | 10.97 | -2 | 0.03 | 32 | 0.54 | 5881 | 86.0 | 79.5 | 87.0 | 78.0 |
| 2023-12-29 | 8.87 (+0.24) | 0.02 (0.0) | 0.31 (0.0) | 296 | 4.57 | -1 | 0.02 | 5 | 0.08 | 6482 | 79.1 | 76.2 | 82.4 | 74.3 |
| 2023-11-30 | 8.63 (+0.8) | 0.02 (0.0) | 0.31 (+0.03) | 910 | 13.45 | 0 | 0.0 | 42 | 0.62 | 6767 | 76.3 | 70.6 | 78.6 | 70.1 |
| 2023-10-31 | 7.83 (+0.29) | 0.02 (0.0) | 0.28 (+0.03) | 264 | 2.24 | 1 | 0.01 | 30 | 0.25 | 11804 | 70.3 | 73.2 | 77.2 | 69.5 |
| 2023-09-28 | 7.54 (+0.7) | 0.02 (0.0) | 0.25 (+0.04) | 662 | 5.42 | 0 | 0.0 | 40 | 0.33 | 12215 | 73.0 | 66.7 | 77.7 | 66.5 |
| 2023-08-31 | 6.84 (+0.55) | 0.02 (0.0) | 0.21 (-0.1) | 560 | 5.58 | -2 | 0.02 | -105 | 1.05 | 10036 | 66.5 | 64.2 | 68.0 | 60.7 |
| 2023-07-31 | 6.29 (-0.45) | 0.02 (+0.02) | 0.31 (-0.04) | -561 | 6.24 | 22 | 0.24 | -48 | 0.53 | 8987 | 64.2 | 66.2 | 68.3 | 58.3 |
| 2023-06-30 | 6.74 (+0.53) | 0.0 (0.0) | 0.35 (-0.04) | 655 | 7.79 | 0 | 0.0 | -43 | 0.51 | 8410 | 65.6 | 68.0 | 70.6 | 62.7 |
| 2023-05-31 | 6.21 (+0.07) | 0.0 (0.0) | 0.39 (+0.21) | 203 | 2.08 | 0 | 0.0 | 240 | 2.46 | 9768 | 67.9 | 53.6 | 71.1 | 53.0 |
| 2023-04-28 | 6.14 (+0.16) | 0.0 (0.0) | 0.18 (+0.01) | 218 | 7.28 | 0 | 0.0 | 5 | 0.17 | 2996 | 53.3 | 53.9 | 54.7 | 50.3 |
| 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 | |||
| 2023-03-31 | 5.98 (+0.58) | 0.0 (0.0) | 0.17 (+0.01) | 644 | 8.95 | 0 | 0.0 | 15 | 0.21 | 7192 | 53.5 | 51.5 | 55.4 | 50.9 |
| 2023-02-24 | 5.4 (+0.45) | 0.0 (0.0) | 0.16 (+0.02) | 517 | 10.74 | 0 | 0.0 | 29 | 0.6 | 4816 | 51.4 | 46.7 | 53.3 | 46.7 |
| 2023-01-31 | 4.95 (+0.36) | 0.0 (0.0) | 0.14 (+0.02) | 386 | 13.3 | 0 | 0.0 | 15 | 0.52 | 2902 | 46.7 | 43.45 | 47.25 | 43.0 |
| 2022-12-30 | 4.59 (-0.08) | 0.0 (0.0) | 0.12 (-0.02) | 54 | 2.13 | 0 | 0.0 | -20 | 0.79 | 2538 | 43.25 | 42.45 | 43.75 | 42.4 |
| 2022-11-30 | 4.67 (+0.1) | 0.0 (0.0) | 0.14 (-0.02) | 54 | 2.49 | 0 | 0.0 | -15 | 0.69 | 2167 | 42.4 | 40.55 | 43.05 | 40.55 |
| 2022-10-31 | 4.57 (-0.35) | 0.0 (0.0) | 0.16 (0.0) | -417 | 19.61 | 0 | 0.0 | -2 | 0.09 | 2126 | 40.55 | 40.1 | 41.0 | 39.5 |
| 2022-09-30 | 4.92 (-0.59) | 0.0 (0.0) | 0.16 (-0.04) | -712 | 23.87 | 0 | 0.0 | -51 | 1.71 | 2983 | 40.2 | 42.0 | 42.15 | 39.8 |
| 2022-08-31 | 5.51 (+0.51) | 0.0 (0.0) | 0.2 (-0.22) | 580 | 13.36 | 0 | 0.0 | -247 | 5.69 | 4341 | 42.15 | 42.9 | 43.7 | 41.1 |
| 2022-07-29 | 5.0 (-0.06) | 0.0 (0.0) | 0.42 (+0.03) | -58 | 0.46 | 0 | 0.0 | 37 | 0.29 | 12603 | 42.9 | 41.15 | 45.5 | 39.5 |
| 2022-06-30 | 5.06 (-0.28) | 0.0 (0.0) | 0.39 (+0.06) | -360 | 11.44 | 0 | 0.0 | 63 | 2.0 | 3147 | 41.15 | 41.7 | 43.2 | 40.5 |
| 2022-05-31 | 5.34 (-0.53) | 0.0 (0.0) | 0.33 (+0.06) | -362 | 15.31 | 0 | 0.0 | 71 | 3.0 | 2365 | 41.7 | 40.75 | 41.85 | 39.35 |
| 2022-04-29 | 5.87 (+0.18) | 0.0 (0.0) | 0.27 (+0.22) | 266 | 7.0 | 0 | 0.0 | 262 | 6.9 | 3798 | 40.75 | 42.0 | 42.6 | 39.9 |
| 2022-03-31 | 5.69 (-0.06) | 0.0 (0.0) | 0.05 (0.0) | -51 | 0.89 | 0 | 0.0 | -2 | 0.03 | 5733 | 42.0 | 40.5 | 42.45 | 39.6 |
| 2022-02-25 | 5.75 (+0.68) | 0.0 (0.0) | 0.05 (0.0) | 782 | 7.29 | 0 | 0.0 | -8 | 0.07 | 10732 | 40.2 | 38.15 | 40.8 | 38.0 |
| 2022-01-26 | 5.07 (-0.22) | 0.0 (0.0) | 0.05 (-0.01) | -246 | 7.88 | 0 | 0.0 | -3 | 0.1 | 3123 | 38.15 | 38.6 | 38.9 | 37.55 |
| 2021-12-30 | 5.29 (-0.26) | 0.0 (0.0) | 0.06 (+0.03) | -294 | 9.95 | 0 | 0.0 | 27 | 0.91 | 2955 | 38.55 | 37.65 | 38.6 | 37.4 |
| 2021-11-30 | 5.55 (-0.52) | 0.0 (0.0) | 0.03 (-0.08) | -594 | 14.16 | 0 | 0.0 | -84 | 2.0 | 4195 | 37.65 | 38.15 | 39.45 | 37.3 |
| 2021-10-29 | 6.07 (-0.87) | 0.0 (0.0) | 0.11 (0.0) | -1073 | 22.47 | 0 | 0.0 | -4 | 0.08 | 4775 | 38.0 | 39.65 | 39.65 | 36.9 |
| 2021-09-30 | 6.94 (+1.52) | 0.0 (0.0) | 0.11 (+0.08) | 1741 | 10.72 | 0 | 0.0 | 89 | 0.55 | 16246 | 39.65 | 39.2 | 42.7 | 39.0 |
| 2021-08-31 | 5.42 (+0.33) | 0.0 (0.0) | 0.03 (+0.01) | 311 | 5.31 | 0 | 0.0 | 13 | 0.22 | 5862 | 39.25 | 39.0 | 39.45 | 37.85 |
| 2021-07-30 | 5.09 (+0.07) | 0.0 (0.0) | 0.02 (+0.01) | 264 | 2.05 | 0 | 0.0 | 17 | 0.13 | 12874 | 38.9 | 39.5 | 40.05 | 37.05 |
| 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 | |||
| 2021-06-30 | 5.02 (-0.76) | 0.0 (0.0) | 0.01 (0.0) | -495 | 6.01 | 0 | 0.0 | 0 | 0.0 | 8242 | 39.45 | 37.75 | 39.8 | 37.1 |
| 2021-05-31 | 5.78 (-2.27) | 0.0 (0.0) | 0.01 (0.0) | -2674 | 17.2 | 0 | 0.0 | -9 | 0.06 | 15548 | 37.55 | 40.0 | 40.0 | 34.4 |
| 2021-04-29 | 8.05 (-0.46) | 0.0 (0.0) | 0.01 (+0.01) | -681 | 3.56 | 0 | 0.0 | 16 | 0.08 | 19150 | 40.35 | 39.15 | 42.2 | 38.2 |
| 2021-03-31 | 8.51 (+1.68) | 0.0 (0.0) | 0.0 (0.0) | 1984 | 12.33 | 0 | 0.0 | -5 | 0.03 | 16096 | 39.1 | 35.25 | 39.15 | 34.7 |
| 2021-02-26 | 6.83 (-0.16) | 0.0 (-0.03) | 0.0 (-0.02) | -92 | 1.72 | -34 | 0.63 | -37 | 0.69 | 5361 | 35.25 | 33.95 | 35.4 | 33.25 |
| 2021-01-29 | 6.99 (+1.12) | 0.03 (-0.01) | 0.02 (0.0) | 1754 | 8.97 | -11 | 0.06 | -9 | 0.05 | 19549 | 33.7 | 33.85 | 36.3 | 33.7 |
| 2020-12-31 | 5.87 (+0.25) | 0.04 (0.0) | 0.02 (+0.01) | 95 | 0.68 | -3 | 0.02 | 11 | 0.08 | 13911 | 33.9 | 33.65 | 34.95 | 33.25 |
| 2020-11-30 | 5.62 (+0.04) | 0.04 (+0.03) | 0.01 (+0.01) | -23 | 0.27 | 33 | 0.39 | 15 | 0.18 | 8453 | 33.65 | 33.4 | 33.75 | 32.7 |
| 2020-10-30 | 5.58 (-0.48) | 0.01 (-0.03) | 0.0 (0.0) | -190 | 1.01 | -29 | 0.15 | -145 | 0.77 | 18799 | 33.35 | 34.1 | 35.8 | 32.95 |
| 2020-09-30 | 6.06 (+0.21) | 0.04 (+0.03) | 0.0 (-0.1) | 514 | 2.05 | 29 | 0.12 | -115 | 0.46 | 25130 | 34.25 | 32.0 | 35.0 | 31.3 |
| 2020-08-31 | 5.85 (-0.25) | 0.01 (0.0) | 0.1 (-0.28) | -265 | 2.42 | 0 | 0.0 | -314 | 2.87 | 10955 | 32.0 | 32.95 | 34.0 | 30.1 |
| 2020-07-31 | 6.1 (-1.48) | 0.01 (0.0) | 0.38 (+0.05) | -2798 | 7.73 | 2 | 0.01 | 52 | 0.14 | 36193 | 32.8 | 35.55 | 37.55 | 31.05 |
| 2020-06-30 | 7.58 (+0.37) | 0.01 (-0.01) | 0.33 (-0.01) | 1060 | 3.33 | -13 | 0.04 | -10 | 0.03 | 31863 | 35.25 | 35.1 | 37.2 | 26.05 |
| 2020-05-29 | 7.21 (+0.69) | 0.02 (0.0) | 0.34 (+0.33) | 158 | 0.34 | 0 | 0.0 | 369 | 0.79 | 46809 | 34.65 | 28.85 | 35.8 | 28.5 |
| 2020-04-30 | 6.52 (+0.18) | 0.02 (-0.03) | 0.01 (0.0) | 230 | 2.68 | -26 | 0.3 | -4 | 0.05 | 8587 | 29.05 | 26.45 | 29.2 | 26.35 |
| 2020-03-31 | 6.34 (-0.95) | 0.05 (0.0) | 0.01 (-0.02) | -1122 | 10.56 | 0 | 0.0 | -28 | 0.26 | 10626 | 26.45 | 27.0 | 27.35 | 21.3 |
| 2020-02-27 | 7.29 (-0.06) | 0.05 (0.0) | 0.03 (0.0) | -59 | 1.8 | 0 | 0.0 | 2 | 0.06 | 3270 | 27.25 | 27.2 | 27.7 | 26.95 |
| 2020-01-31 | 7.35 (+0.25) | 0.05 (0.0) | 0.03 (0.0) | -79 | 3.19 | 0 | 0.0 | -2 | 0.08 | 2476 | 27.7 | 26.2 | 28.15 | 26.05 |
| 2019-12-31 | 7.1 () | 0.05 () | 0.03 () | 26 | 7.45 | 0 | 0.0 | 0 | 0.0 | 349 | 27.75 | 27.85 | 27.9 | 27.75 |
