- 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 | 7.03 (+0.81) | 8.17 (-0.87) | 4.83 (+0.01) | 8906 | 59.2 | -9660 | 64.21 | 76 | 0.51 | 15044 | 71.5 | 70.7 | 71.7 | 70.5 |
| 2024-12-19 | 6.22 (+0.2) | 9.04 (-0.17) | 4.82 (+0.01) | 1300 | 19.52 | -1929 | 28.97 | 72 | 1.08 | 6659 | 71.1 | 70.6 | 71.7 | 70.4 |
| 2024-12-18 | 6.02 (+0.16) | 9.21 (-0.15) | 4.81 (-0.01) | 994 | 16.95 | -1605 | 27.37 | 1 | 0.02 | 5864 | 71.5 | 71.4 | 72.8 | 70.5 |
| 2024-12-17 | 5.86 (-0.17) | 9.36 (-0.21) | 4.82 (+0.02) | -1690 | 21.55 | -2389 | 30.46 | 120 | 1.53 | 7844 | 71.9 | 74.6 | 75.0 | 71.9 |
| 2024-12-16 | 6.03 (0.0) | 9.57 (-0.04) | 4.8 (+0.02) | -539 | 15.33 | -404 | 11.49 | 253 | 7.19 | 3517 | 74.6 | 75.5 | 75.9 | 74.6 |
| 2024-12-13 | 6.03 (-0.03) | 9.61 (+0.03) | 4.78 (+0.02) | -460 | 18.57 | 275 | 11.1 | 184 | 7.43 | 2477 | 75.4 | 75.5 | 75.6 | 75.0 |
| 2024-12-12 | 6.06 (-0.07) | 9.58 (+0.01) | 4.76 (-0.01) | -251 | 13.42 | 219 | 11.7 | -20 | 1.07 | 1871 | 75.8 | 75.2 | 76.0 | 75.2 |
| 2024-12-11 | 6.13 (-0.2) | 9.57 (+0.03) | 4.77 (0.0) | -1349 | 31.73 | 287 | 6.75 | 30 | 0.71 | 4252 | 75.2 | 76.0 | 76.0 | 74.8 |
| 2024-12-10 | 6.33 (-0.13) | 9.54 (-0.03) | 4.77 (+0.01) | -1197 | 37.19 | -323 | 10.03 | 111 | 3.45 | 3219 | 76.0 | 77.0 | 77.0 | 76.0 |
| 2024-12-09 | 6.46 (-0.1) | 9.57 (+0.02) | 4.76 (+0.03) | -654 | 11.86 | 84 | 1.52 | 195 | 3.54 | 5515 | 77.2 | 76.9 | 77.2 | 76.0 |
| 2024-12-06 | 6.56 (+0.08) | 9.55 (-0.05) | 4.73 (0.0) | 524 | 19.49 | -331 | 12.31 | 71 | 2.64 | 2689 | 78.0 | 78.0 | 78.5 | 77.8 |
| 2024-12-05 | 6.48 (+0.02) | 9.6 (+0.02) | 4.73 (0.0) | 307 | 16.98 | 79 | 4.37 | 49 | 2.71 | 1808 | 78.0 | 78.2 | 78.2 | 77.4 |
| 2024-12-04 | 6.46 (0.0) | 9.58 (-0.04) | 4.73 (+0.01) | 390 | 14.63 | -407 | 15.27 | 45 | 1.69 | 2666 | 77.9 | 77.9 | 78.4 | 77.3 |
| 2024-12-03 | 6.46 (+0.16) | 9.62 (0.0) | 4.72 (+0.01) | -298 | 11.84 | -3 | 0.12 | 69 | 2.74 | 2516 | 77.8 | 78.1 | 78.4 | 77.7 |
| 2024-12-02 | 6.3 (-0.01) | 9.62 (+0.01) | 4.71 (0.0) | -176 | 9.07 | 132 | 6.8 | 52 | 2.68 | 1940 | 78.0 | 77.2 | 78.1 | 77.0 |
| 2024-11-29 | 6.31 (-0.08) | 9.61 (-0.02) | 4.71 (0.0) | -1029 | 36.03 | -165 | 5.78 | 94 | 3.29 | 2856 | 77.4 | 76.5 | 77.4 | 75.9 |
| 2024-11-28 | 6.39 (-0.14) | 9.63 (-0.04) | 4.71 (+0.02) | -1362 | 34.81 | -512 | 13.08 | 187 | 4.78 | 3913 | 77.2 | 77.1 | 77.3 | 75.7 |
| 2024-11-27 | 6.53 (+0.03) | 9.67 (-0.09) | 4.69 (+0.04) | -1713 | 39.38 | -909 | 20.9 | 422 | 9.7 | 4350 | 77.1 | 78.5 | 78.5 | 77.0 |
| 2024-11-26 | 6.5 (-0.2) | 9.76 (+0.02) | 4.65 (+0.01) | -1611 | 50.28 | 74 | 2.31 | 6 | 0.19 | 3204 | 78.7 | 80.0 | 80.0 | 78.5 |
| 2024-11-25 | 6.7 (+0.03) | 9.74 (-0.05) | 4.64 (+0.01) | -1300 | 25.72 | -560 | 11.08 | 154 | 3.05 | 5055 | 80.4 | 81.9 | 81.9 | 80.1 |
| 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 | 6.67 (-0.05) | 9.79 (+0.68) | 4.63 (0.0) | -2665 | 24.74 | 7572 | 70.3 | 35 | 0.32 | 10771 | 81.9 | 80.0 | 81.9 | 79.0 |
| 2024-11-21 | 6.72 (-0.29) | 9.11 (+0.59) | 4.63 (+0.01) | -4358 | 38.21 | 6470 | 56.73 | 60 | 0.53 | 11404 | 79.6 | 79.4 | 80.4 | 78.1 |
| 2024-11-20 | 7.01 (-0.4) | 8.52 (+0.52) | 4.62 (0.0) | -5211 | 45.8 | 5861 | 51.51 | 75 | 0.66 | 11378 | 79.0 | 79.8 | 80.3 | 79.0 |
| 2024-11-19 | 7.41 (-0.39) | 8.0 (+0.69) | 4.62 (+0.02) | -4050 | 28.36 | 7584 | 53.1 | 163 | 1.14 | 14283 | 80.0 | 79.0 | 80.1 | 78.3 |
| 2024-11-18 | 7.8 (-0.07) | 7.31 (+0.38) | 4.6 (+0.02) | -582 | 5.53 | 4220 | 40.1 | 324 | 3.08 | 10523 | 78.9 | 77.1 | 79.5 | 77.0 |
| 2024-11-15 | 7.87 (+0.07) | 6.93 (0.0) | 4.58 (+0.02) | 531 | 20.6 | -73 | 2.83 | 142 | 5.51 | 2578 | 76.9 | 76.3 | 77.5 | 76.0 |
| 2024-11-14 | 7.8 (-0.07) | 6.93 (-0.08) | 4.56 (+0.01) | -773 | 14.56 | -799 | 15.05 | 160 | 3.01 | 5308 | 76.2 | 78.0 | 78.2 | 75.8 |
| 2024-11-13 | 7.87 (-0.22) | 7.01 (+0.03) | 4.55 (-0.01) | -2518 | 36.18 | 305 | 4.38 | -134 | 1.93 | 6959 | 78.0 | 80.0 | 80.0 | 76.2 |
| 2024-11-12 | 8.09 (+0.1) | 6.98 (0.0) | 4.56 (+0.03) | 908 | 14.5 | -33 | 0.53 | 287 | 4.58 | 6262 | 80.0 | 79.0 | 80.6 | 78.8 |
| 2024-11-11 | 7.99 (+0.16) | 6.98 (+0.02) | 4.53 (+0.03) | 1754 | 41.22 | 235 | 5.52 | 337 | 7.92 | 4255 | 80.0 | 77.6 | 80.0 | 77.5 |
| 2024-11-08 | 7.83 (+0.03) | 6.96 (0.0) | 4.5 (0.0) | 393 | 24.87 | 26 | 1.65 | 4 | 0.25 | 1580 | 77.6 | 77.9 | 78.5 | 77.5 |
| 2024-11-07 | 7.8 (0.0) | 6.96 (+0.01) | 4.5 (0.0) | 21 | 1.11 | 96 | 5.09 | 27 | 1.43 | 1885 | 77.5 | 77.5 | 78.2 | 77.1 |
| 2024-11-06 | 7.8 (+0.02) | 6.95 (0.0) | 4.5 (0.0) | 32 | 1.64 | 24 | 1.23 | -7 | 0.36 | 1952 | 77.4 | 78.5 | 78.8 | 77.4 |
| 2024-11-05 | 7.78 (-0.17) | 6.95 (0.0) | 4.5 (0.0) | 271 | 18.22 | -15 | 1.01 | 14 | 0.94 | 1487 | 78.3 | 78.2 | 78.3 | 77.8 |
| 2024-11-04 | 7.95 (+0.05) | 6.95 (-0.02) | 4.5 (0.0) | 668 | 34.49 | -221 | 11.41 | 29 | 1.5 | 1937 | 78.3 | 77.8 | 78.3 | 77.5 |
| 2024-11-01 | 7.9 (+0.27) | 6.97 (+0.02) | 4.5 (+0.02) | 2681 | 55.04 | 234 | 4.8 | 174 | 3.57 | 4871 | 78.4 | 75.7 | 78.4 | 75.6 |
| 2024-10-30 | 7.63 (+0.08) | 6.95 (-0.06) | 4.48 (+0.02) | 494 | 22.24 | -713 | 32.1 | 211 | 9.5 | 2221 | 76.3 | 77.3 | 77.3 | 75.8 |
| 2024-10-29 | 7.55 (+0.01) | 7.01 (+0.01) | 4.46 (+0.02) | 488 | 20.4 | 132 | 5.52 | 270 | 11.29 | 2392 | 77.2 | 77.0 | 77.2 | 76.0 |
| 2024-10-28 | 7.54 (+0.14) | 7.0 (-0.01) | 4.44 (+0.01) | 1339 | 57.79 | -48 | 2.07 | 81 | 3.5 | 2317 | 77.2 | 76.6 | 77.2 | 76.5 |
| 2024-10-25 | 7.4 (+0.12) | 7.01 (-0.01) | 4.43 (+0.01) | 790 | 33.4 | -265 | 11.21 | 53 | 2.24 | 2365 | 76.5 | 76.2 | 76.8 | 75.7 |
| 2024-10-24 | 7.28 (+0.12) | 7.02 (-0.01) | 4.42 (+0.02) | 705 | 33.24 | 7 | 0.33 | 254 | 11.98 | 2121 | 75.9 | 74.9 | 76.3 | 74.4 |
| 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 | |||
| 2024-10-23 | 7.16 (+0.04) | 7.03 (-0.03) | 4.4 (0.0) | 195 | 14.0 | -319 | 22.9 | 75 | 5.38 | 1393 | 74.9 | 74.6 | 75.2 | 74.4 |
| 2024-10-22 | 7.12 (-0.03) | 7.06 (-0.04) | 4.4 (+0.01) | 132 | 6.81 | -465 | 23.99 | 4 | 0.21 | 1938 | 74.6 | 74.7 | 75.2 | 74.3 |
| 2024-10-21 | 7.15 (-0.04) | 7.1 (+0.65) | 4.39 (0.0) | -418 | 21.97 | -352 | 18.5 | 61 | 3.21 | 1903 | 74.7 | 76.1 | 76.1 | 74.7 |
| 2024-10-18 | 7.19 (+0.06) | 6.45 (-0.08) | 4.39 (+0.01) | 274 | 8.25 | -904 | 27.22 | 84 | 2.53 | 3321 | 75.5 | 75.7 | 76.8 | 75.1 |
| 2024-10-17 | 7.13 (+0.1) | 6.53 (0.0) | 4.38 (+0.03) | 626 | 20.39 | -37 | 1.21 | 365 | 11.89 | 3070 | 75.7 | 74.5 | 76.4 | 74.5 |
| 2024-10-16 | 7.03 (-0.08) | 6.53 (-0.07) | 4.35 (+0.06) | -1557 | 37.33 | -748 | 17.93 | 596 | 14.29 | 4171 | 74.2 | 75.0 | 75.5 | 74.0 |
| 2024-10-15 | 7.11 (-0.02) | 6.6 (0.0) | 4.29 (+0.01) | -663 | 24.87 | 37 | 1.39 | 114 | 4.28 | 2666 | 75.3 | 74.8 | 75.4 | 74.1 |
| 2024-10-14 | 7.13 (-0.07) | 6.6 (+0.02) | 4.28 (+0.01) | -308 | 13.13 | 283 | 12.06 | 183 | 7.8 | 2346 | 74.8 | 75.2 | 75.4 | 73.9 |
| 2024-10-11 | 7.2 (0.0) | 6.58 (0.0) | 4.27 (0.0) | -358 | 14.62 | -19 | 0.78 | 42 | 1.71 | 2449 | 75.1 | 75.5 | 76.1 | 74.9 |
| 2024-10-09 | 7.2 (-0.11) | 6.58 (0.0) | 4.27 (+0.01) | -2014 | 40.07 | 6 | 0.12 | 54 | 1.07 | 5026 | 75.5 | 76.8 | 77.0 | 74.8 |
| 2024-10-08 | 7.31 (-0.02) | 6.58 (0.0) | 4.26 (+0.01) | -692 | 21.19 | -11 | 0.34 | 149 | 4.56 | 3266 | 77.0 | 77.0 | 77.3 | 75.8 |
| 2024-10-07 | 7.33 (+0.01) | 6.58 (+0.02) | 4.25 (+0.01) | -556 | 23.6 | 129 | 5.48 | 59 | 2.5 | 2356 | 77.4 | 76.8 | 77.4 | 76.5 |
| 2024-10-04 | 7.32 (-0.1) | 6.56 (+0.01) | 4.24 (+0.03) | -1415 | 42.24 | 99 | 2.96 | 275 | 8.21 | 3350 | 76.5 | 77.6 | 78.2 | 76.2 |
| 2024-10-01 | 7.42 (-0.05) | 6.55 (+0.02) | 4.21 (+0.02) | -715 | 36.89 | 219 | 11.3 | 256 | 13.21 | 1938 | 78.1 | 78.4 | 78.6 | 77.4 |
| 2024-09-30 | 7.47 (+0.05) | 6.53 (0.0) | 4.19 (+0.01) | 288 | 10.66 | 44 | 1.63 | 119 | 4.4 | 2702 | 78.0 | 78.2 | 79.2 | 77.7 |
| 2024-09-27 | 7.42 (-0.01) | 6.53 (+0.01) | 4.18 (-0.01) | 650 | 30.52 | 138 | 6.48 | -56 | 2.63 | 2130 | 78.3 | 77.7 | 78.3 | 77.0 |
| 2024-09-26 | 7.43 (-0.02) | 6.52 (-0.14) | 4.19 (+0.01) | 946 | 23.31 | -1516 | 37.35 | 88 | 2.17 | 4059 | 77.1 | 77.7 | 78.3 | 77.1 |
| 2024-09-25 | 7.45 (+0.11) | 6.66 (-0.13) | 4.18 (+0.01) | 867 | 22.94 | -1452 | 38.41 | 39 | 1.03 | 3780 | 77.5 | 78.1 | 78.6 | 77.5 |
| 2024-09-24 | 7.34 (+0.09) | 6.79 (-0.12) | 4.17 (0.0) | 501 | 14.55 | -1371 | 39.81 | 92 | 2.67 | 3444 | 77.6 | 77.4 | 78.0 | 77.1 |
| 2024-09-23 | 7.25 (+0.07) | 6.91 (-0.13) | 4.17 (+0.01) | 424 | 8.7 | -1434 | 29.41 | 87 | 1.78 | 4876 | 77.3 | 78.2 | 78.8 | 77.2 |
| 2024-09-20 | 7.18 (-0.13) | 7.04 (+0.01) | 4.16 (0.0) | -1944 | 17.8 | 195 | 1.79 | 23 | 0.21 | 10923 | 78.2 | 81.4 | 81.4 | 76.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 7.31 (+0.15) | 7.03 (+0.11) | 4.16 (+0.01) | 1549 | 23.76 | 1164 | 17.85 | 111 | 1.7 | 6520 | 81.5 | 80.6 | 81.7 | 80.3 |
| 2024-09-18 | 7.16 (+0.14) | 6.92 (+0.15) | 4.15 (+0.01) | 1024 | 14.56 | 1649 | 23.44 | 139 | 1.98 | 7035 | 80.3 | 78.5 | 80.6 | 78.5 |
| 2024-09-16 | 7.02 (-0.01) | 6.77 (+0.03) | 4.14 (0.0) | -922 | 34.79 | 334 | 12.6 | -96 | 3.62 | 2650 | 78.7 | 78.5 | 78.9 | 77.9 |
| 2024-09-13 | 7.03 (+0.14) | 6.74 (+0.01) | 4.14 (0.0) | 435 | 12.49 | 210 | 6.03 | 30 | 0.86 | 3483 | 79.0 | 77.6 | 79.0 | 77.1 |
| 2024-09-12 | 6.89 (-0.11) | 6.73 (+0.03) | 4.14 (+0.01) | -1743 | 49.74 | 186 | 5.31 | 80 | 2.28 | 3504 | 77.5 | 78.0 | 78.2 | 76.6 |
| 2024-09-11 | 7.0 (-0.15) | 6.7 (+0.03) | 4.13 (-0.01) | -165 | 6.99 | 363 | 15.37 | -28 | 1.19 | 2361 | 77.5 | 77.6 | 78.1 | 77.0 |
| 2024-09-10 | 7.15 (-0.14) | 6.67 (+0.01) | 4.14 (+0.03) | -1913 | 45.58 | 183 | 4.36 | 332 | 7.91 | 4197 | 77.3 | 79.1 | 79.3 | 76.4 |
| 2024-09-09 | 7.29 (-0.08) | 6.66 (+0.05) | 4.11 (+0.01) | -1126 | 37.08 | 500 | 16.46 | 117 | 3.85 | 3037 | 79.0 | 78.3 | 79.0 | 77.8 |
| 2024-09-06 | 7.37 (-0.01) | 6.61 (+0.02) | 4.1 (0.0) | -152 | 7.29 | 269 | 12.91 | -17 | 0.82 | 2084 | 79.7 | 79.3 | 79.8 | 78.3 |
| 2024-09-05 | 7.38 (+0.07) | 6.59 (+0.05) | 4.1 (0.0) | 774 | 22.47 | 475 | 13.79 | -26 | 0.75 | 3445 | 79.2 | 78.5 | 80.3 | 78.4 |
| 2024-09-04 | 7.31 (+0.01) | 6.54 (+0.06) | 4.1 (+0.02) | 18 | 0.34 | 683 | 13.03 | 181 | 3.45 | 5240 | 77.8 | 77.2 | 78.7 | 75.7 |
| 2024-09-03 | 7.3 (-0.04) | 6.48 (+0.03) | 4.08 (0.0) | -568 | 21.06 | 362 | 13.42 | -14 | 0.52 | 2697 | 79.6 | 80.2 | 80.2 | 79.1 |
| 2024-09-02 | 7.34 (-0.07) | 6.45 (+0.05) | 4.08 (-0.01) | -1045 | 35.04 | 552 | 18.51 | -14 | 0.47 | 2982 | 80.6 | 81.4 | 81.5 | 79.9 |
| 2024-08-30 | 7.41 (+0.12) | 6.4 (+0.02) | 4.09 (+0.02) | 1546 | 30.33 | 182 | 3.57 | 166 | 3.26 | 5098 | 81.3 | 80.1 | 82.2 | 79.8 |
| 2024-08-29 | 7.29 (-0.04) | 6.38 (+0.01) | 4.07 (+0.01) | -597 | 29.98 | 78 | 3.92 | 47 | 2.36 | 1991 | 79.9 | 80.0 | 80.3 | 79.3 |
| 2024-08-28 | 7.33 (+0.07) | 6.37 (0.0) | 4.06 (-0.02) | 757 | 32.71 | 57 | 2.46 | -91 | 3.93 | 2314 | 80.6 | 80.9 | 80.9 | 79.9 |
| 2024-08-27 | 7.26 (0.0) | 6.37 (+0.01) | 4.08 (+0.01) | -63 | 3.19 | 98 | 4.97 | 76 | 3.85 | 1972 | 80.6 | 80.1 | 80.6 | 79.3 |
| 2024-08-26 | 7.26 (+0.16) | 6.36 (0.0) | 4.07 (+0.01) | 1693 | 35.23 | 24 | 0.5 | 86 | 1.79 | 4806 | 80.0 | 79.1 | 81.4 | 79.1 |
| 2024-08-23 | 7.1 (+0.02) | 6.36 (+0.01) | 4.06 (0.0) | 146 | 5.99 | 61 | 2.5 | 24 | 0.98 | 2439 | 78.7 | 78.4 | 78.8 | 77.7 |
| 2024-08-22 | 7.08 (+0.04) | 6.35 (+0.04) | 4.06 (0.0) | 68 | 2.06 | 444 | 13.48 | 6 | 0.18 | 3294 | 78.7 | 77.9 | 78.7 | 77.0 |
| 2024-08-21 | 7.04 (+0.01) | 6.31 (+0.04) | 4.06 (-0.06) | -96 | 2.67 | 465 | 12.92 | -704 | 19.57 | 3598 | 78.1 | 78.3 | 78.8 | 77.4 |
| 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 | |||
| 2024-08-20 | 7.03 (+0.05) | 6.27 (0.0) | 4.12 (-0.01) | 292 | 9.03 | -14 | 0.43 | -59 | 1.82 | 3233 | 78.6 | 78.9 | 79.2 | 77.7 |
| 2024-08-19 | 6.98 (-0.03) | 6.27 (0.0) | 4.13 (+0.01) | -518 | 16.25 | -14 | 0.44 | 48 | 1.51 | 3187 | 78.5 | 80.2 | 80.3 | 78.5 |
| 2024-08-16 | 7.01 (+0.03) | 6.27 (+0.02) | 4.12 (0.0) | 352 | 7.81 | 304 | 6.75 | -34 | 0.75 | 4506 | 80.0 | 80.2 | 80.6 | 79.6 |
| 2024-08-15 | 6.98 (-0.05) | 6.25 (-0.01) | 4.12 (-0.01) | -589 | 10.93 | -101 | 1.87 | -20 | 0.37 | 5390 | 79.0 | 80.5 | 81.0 | 79.0 |
| 2024-08-14 | 7.03 (+0.28) | 6.26 (-0.05) | 4.13 (0.0) | 3146 | 33.15 | -687 | 7.24 | -51 | 0.54 | 9491 | 80.5 | 79.1 | 81.7 | 78.2 |
| 2024-08-13 | 6.75 (-0.02) | 6.31 (0.0) | 4.13 (-0.01) | -235 | 8.1 | 84 | 2.89 | -24 | 0.83 | 2903 | 77.8 | 78.1 | 78.2 | 76.9 |
| 2024-08-12 | 6.77 (+0.04) | 6.31 (+0.02) | 4.14 (0.0) | -171 | 5.21 | 138 | 4.2 | -66 | 2.01 | 3282 | 77.2 | 75.7 | 77.6 | 75.6 |
| 2024-08-09 | 6.73 (+0.03) | 6.29 (0.0) | 4.14 (+0.01) | 445 | 12.62 | 51 | 1.45 | 79 | 2.24 | 3525 | 75.2 | 75.1 | 76.3 | 74.5 |
| 2024-08-08 | 6.7 (0.0) | 6.29 (0.0) | 4.13 (+0.01) | -143 | 4.62 | 31 | 1.0 | 147 | 4.74 | 3098 | 73.6 | 72.5 | 74.0 | 71.9 |
| 2024-08-07 | 6.7 (-0.03) | 6.29 (0.0) | 4.12 (0.0) | -574 | 13.36 | 26 | 0.61 | -43 | 1.0 | 4295 | 73.2 | 72.7 | 74.4 | 72.2 |
| 2024-08-06 | 6.73 (-0.04) | 6.29 (0.0) | 4.12 (0.0) | -517 | 7.09 | 40 | 0.55 | 80 | 1.1 | 7297 | 72.1 | 73.5 | 74.3 | 69.0 |
| 2024-08-05 | 6.77 (+0.23) | 6.29 (-0.03) | 4.12 (-0.05) | 2896 | 23.14 | -414 | 3.31 | -593 | 4.74 | 12517 | 70.8 | 75.6 | 75.6 | 70.7 |
| 2024-08-02 | 6.54 (+0.08) | 6.32 (-0.13) | 4.17 (0.0) | 478 | 5.89 | -1458 | 17.96 | -60 | 0.74 | 8120 | 78.4 | 80.6 | 81.4 | 78.0 |
| 2024-08-01 | 6.46 (+0.05) | 6.45 (+0.03) | 4.17 (+0.02) | 546 | 10.34 | 364 | 6.9 | 297 | 5.63 | 5279 | 81.9 | 80.7 | 81.9 | 79.9 |
| 2024-07-31 | 6.41 (+0.09) | 6.42 (+0.02) | 4.15 (0.0) | 316 | 8.66 | 172 | 4.71 | -75 | 2.06 | 3648 | 80.3 | 79.7 | 80.4 | 79.3 |
| 2024-07-30 | 6.32 (-0.4) | 6.4 (+0.04) | 4.15 (-0.01) | -459 | 10.09 | 439 | 9.65 | -55 | 1.21 | 4547 | 80.0 | 78.0 | 80.0 | 77.1 |
| 2024-07-29 | 6.72 (-0.16) | 6.36 (-0.01) | 4.16 (0.0) | -1452 | 24.23 | 20 | 0.33 | 12 | 0.2 | 5993 | 78.4 | 79.7 | 80.0 | 78.3 |
| 2024-07-26 | 6.88 (+0.05) | 6.37 (+0.03) | 4.16 (+0.05) | 408 | 4.08 | 221 | 2.21 | 542 | 5.42 | 10000 | 80.6 | 77.8 | 80.7 | 77.1 |
| 2024-07-23 | 6.83 (-0.14) | 6.34 (+0.03) | 4.11 (+0.03) | -1781 | 25.05 | 375 | 5.28 | 286 | 4.02 | 7109 | 79.8 | 78.5 | 80.4 | 78.2 |
| 2024-07-22 | 6.97 (-0.09) | 6.31 (+0.42) | 4.08 (+0.04) | -1085 | 12.89 | 1888 | 22.43 | 407 | 4.84 | 8417 | 77.6 | 78.5 | 78.5 | 76.0 |
| 2024-07-19 | 7.06 (-0.14) | 5.89 (+0.15) | 4.04 (0.0) | -1475 | 14.25 | 1628 | 15.72 | 33 | 0.32 | 10353 | 78.8 | 81.1 | 81.4 | 78.2 |
| 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 | 7.2 (-0.08) | 5.74 (+0.19) | 4.04 (+0.06) | -989 | 9.65 | 2117 | 20.66 | 708 | 6.91 | 10249 | 81.4 | 81.0 | 82.9 | 80.4 |
| 2024-07-17 | 7.28 (-0.39) | 5.55 (+0.19) | 3.98 (+0.05) | -2797 | 21.65 | 2107 | 16.31 | 522 | 4.04 | 12919 | 82.0 | 81.5 | 83.7 | 80.9 |
| 2024-07-16 | 7.67 (-0.14) | 5.36 (+0.25) | 3.93 (+0.04) | -1142 | 9.18 | 2787 | 22.41 | 410 | 3.3 | 12438 | 81.0 | 79.1 | 83.1 | 78.6 |
| 2024-07-15 | 7.81 (-0.32) | 5.11 (+0.09) | 3.89 (+0.01) | -2206 | 20.36 | 1034 | 9.54 | 159 | 1.47 | 10834 | 79.0 | 81.0 | 81.2 | 78.6 |
| 2024-07-12 | 8.13 (+0.51) | 5.02 (+0.1) | 3.88 (+0.01) | 5806 | 26.68 | 1146 | 5.27 | 174 | 0.8 | 21759 | 80.0 | 76.5 | 82.1 | 75.7 |
| 2024-07-11 | 7.62 (+0.34) | 4.92 (+0.02) | 3.87 (+0.06) | 3718 | 27.16 | 135 | 0.99 | 609 | 4.45 | 13689 | 75.3 | 73.5 | 77.0 | 73.5 |
| 2024-07-10 | 7.28 (+0.13) | 4.9 (+0.01) | 3.81 (+0.02) | 2172 | 40.22 | 121 | 2.24 | 246 | 4.56 | 5400 | 72.6 | 70.8 | 72.7 | 70.8 |
| 2024-07-09 | 7.15 (+0.01) | 4.89 (+0.01) | 3.79 (+0.01) | 30 | 0.79 | 113 | 2.99 | 24 | 0.64 | 3778 | 70.6 | 71.5 | 71.5 | 69.8 |
| 2024-07-08 | 7.14 (+0.06) | 4.88 (+0.01) | 3.78 (0.0) | 673 | 20.97 | 135 | 4.21 | 12 | 0.37 | 3210 | 71.0 | 71.5 | 71.8 | 70.8 |
| 2024-07-05 | 7.08 (0.0) | 4.87 (+0.01) | 3.78 (+0.01) | -211 | 7.52 | 66 | 2.35 | 165 | 5.88 | 2807 | 70.9 | 71.6 | 71.7 | 70.7 |
| 2024-07-04 | 7.08 (-0.18) | 4.86 (0.0) | 3.77 (+0.01) | -1628 | 28.44 | 63 | 1.1 | 111 | 1.94 | 5724 | 71.2 | 72.2 | 73.0 | 71.1 |
| 2024-07-03 | 7.26 (-0.24) | 4.86 (+0.48) | 3.76 (+0.02) | -3185 | 22.05 | 5264 | 36.44 | 254 | 1.76 | 14446 | 72.0 | 71.9 | 73.7 | 70.8 |
| 2024-07-02 | 7.5 (+0.1) | 4.38 (+0.4) | 3.74 (+0.04) | 951 | 8.08 | 4437 | 37.72 | 424 | 3.6 | 11763 | 71.9 | 69.5 | 71.9 | 69.0 |
| 2024-07-01 | 7.4 (+0.13) | 3.98 (+0.1) | 3.7 (+0.03) | 1335 | 27.74 | 1146 | 23.81 | 316 | 6.57 | 4813 | 69.5 | 68.4 | 69.9 | 68.2 |
| 2024-06-28 | 7.27 (+0.05) | 3.88 (+0.01) | 3.67 (0.0) | 533 | 16.96 | 17 | 0.54 | 38 | 1.21 | 3142 | 68.2 | 68.5 | 69.3 | 68.0 |
| 2024-06-27 | 7.22 (+0.06) | 3.87 (-0.03) | 3.67 (-0.01) | 586 | 21.03 | -283 | 10.16 | -154 | 5.53 | 2786 | 67.9 | 68.3 | 68.3 | 67.6 |
| 2024-06-26 | 7.16 (-0.03) | 3.9 (+0.01) | 3.68 (-0.01) | -219 | 9.41 | 13 | 0.56 | -88 | 3.78 | 2327 | 68.4 | 68.9 | 68.9 | 68.0 |
| 2024-06-25 | 7.19 (+0.05) | 3.89 (-0.02) | 3.69 (+0.01) | 466 | 15.37 | -175 | 5.77 | 112 | 3.7 | 3031 | 68.8 | 68.4 | 68.9 | 67.6 |
| 2024-06-24 | 7.14 (+0.02) | 3.91 (-0.02) | 3.68 (+0.01) | 315 | 17.2 | -199 | 10.87 | 20 | 1.09 | 1831 | 67.8 | 68.1 | 68.4 | 67.6 |
| 2024-06-21 | 7.12 (+0.03) | 3.93 (-0.03) | 3.67 (0.0) | 576 | 13.82 | -284 | 6.81 | 118 | 2.83 | 4169 | 68.1 | 68.5 | 68.7 | 68.0 |
| 2024-06-20 | 7.09 (+0.11) | 3.96 (0.0) | 3.67 (+0.01) | 271 | 12.33 | -3 | 0.14 | 46 | 2.09 | 2198 | 68.3 | 68.0 | 68.4 | 67.7 |
| 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 | |||
| 2024-06-19 | 6.98 (+0.07) | 3.96 (0.0) | 3.66 (-0.06) | 844 | 14.51 | -30 | 0.52 | -595 | 10.23 | 5817 | 67.8 | 68.5 | 69.1 | 67.5 |
| 2024-06-18 | 6.91 (-0.06) | 3.96 (0.0) | 3.72 (0.0) | -342 | 6.8 | -2 | 0.04 | -76 | 1.51 | 5028 | 68.6 | 67.6 | 69.3 | 67.3 |
| 2024-06-17 | 6.97 (-0.07) | 3.96 (0.0) | 3.72 (0.0) | -525 | 13.55 | -7 | 0.18 | -22 | 0.57 | 3874 | 67.5 | 68.2 | 68.6 | 67.4 |
| 2024-06-14 | 7.04 (+0.09) | 3.96 (0.0) | 3.72 (-0.01) | 1214 | 21.15 | 0 | 0.0 | -49 | 0.85 | 5739 | 68.3 | 68.5 | 69.6 | 68.1 |
| 2024-06-13 | 6.95 (0.0) | 3.96 (0.0) | 3.73 (0.0) | 523 | 17.87 | -17 | 0.58 | -42 | 1.44 | 2926 | 68.3 | 68.5 | 69.2 | 68.2 |
| 2024-06-12 | 6.95 (-0.24) | 3.96 (0.0) | 3.73 (-0.06) | -1439 | 17.68 | 0 | 0.0 | -659 | 8.1 | 8137 | 68.3 | 69.0 | 69.2 | 67.0 |
| 2024-06-11 | 7.19 (-0.02) | 3.96 (0.0) | 3.79 (-0.03) | -76 | 0.96 | 0 | 0.0 | -327 | 4.11 | 7958 | 69.5 | 72.4 | 72.5 | 69.3 |
| 2024-06-07 | 7.21 (+0.21) | 3.96 (0.0) | 3.82 (+0.03) | 2350 | 21.44 | -4 | 0.04 | 410 | 3.74 | 10961 | 71.9 | 70.3 | 72.9 | 69.8 |
| 2024-06-06 | 7.0 (+0.16) | 3.96 (0.0) | 3.79 (-0.02) | 1634 | 23.93 | -6 | 0.09 | -294 | 4.31 | 6827 | 70.0 | 69.0 | 70.1 | 68.6 |
| 2024-06-05 | 6.84 (-0.07) | 3.96 (0.0) | 3.81 (-0.01) | -493 | 15.53 | 2 | 0.06 | -20 | 0.63 | 3174 | 68.7 | 69.0 | 69.3 | 68.2 |
| 2024-06-04 | 6.91 (+0.02) | 3.96 (0.0) | 3.82 (+0.01) | 1175 | 34.79 | -4 | 0.12 | 40 | 1.18 | 3377 | 68.8 | 68.7 | 69.0 | 68.0 |
| 2024-06-03 | 6.89 (-0.02) | 3.96 (0.0) | 3.81 (+0.01) | -33 | 1.06 | 45 | 1.45 | 153 | 4.93 | 3103 | 68.8 | 68.7 | 69.0 | 67.7 |
| 2024-05-31 | 6.91 (+0.16) | 3.96 (0.0) | 3.8 (+0.01) | 1724 | 40.77 | 21 | 0.5 | 76 | 1.8 | 4229 | 68.3 | 67.2 | 68.4 | 67.2 |
| 2024-05-30 | 6.75 (-0.05) | 3.96 (0.0) | 3.79 (0.0) | -445 | 12.29 | 34 | 0.94 | -5 | 0.14 | 3622 | 67.0 | 67.1 | 68.1 | 67.0 |
| 2024-05-29 | 6.8 (-0.11) | 3.96 (+0.01) | 3.79 (-0.01) | -1338 | 26.74 | 4 | 0.08 | -169 | 3.38 | 5004 | 67.9 | 68.9 | 68.9 | 67.3 |
| 2024-05-28 | 6.91 (+0.11) | 3.95 (0.0) | 3.8 (+0.01) | 1813 | 28.95 | 8 | 0.13 | 167 | 2.67 | 6263 | 68.8 | 67.3 | 68.9 | 67.3 |
| 2024-05-27 | 6.8 (-0.05) | 3.95 (0.0) | 3.79 (0.0) | -426 | 7.49 | -5 | 0.09 | -43 | 0.76 | 5689 | 67.0 | 67.1 | 68.0 | 66.3 |
| 2024-05-24 | 6.85 (-0.06) | 3.95 (0.0) | 3.79 (-0.02) | -572 | 9.76 | 42 | 0.72 | -192 | 3.28 | 5858 | 66.9 | 66.1 | 67.0 | 66.0 |
| 2024-05-23 | 6.91 (+0.14) | 3.95 (0.0) | 3.81 (-0.04) | 1361 | 11.42 | -4 | 0.03 | -504 | 4.23 | 11915 | 65.7 | 68.0 | 68.1 | 65.5 |
| 2024-05-22 | 6.77 (-0.2) | 3.95 (0.0) | 3.85 (-0.03) | -1967 | 35.17 | 13 | 0.23 | -241 | 4.31 | 5593 | 67.9 | 67.9 | 68.6 | 67.6 |
| 2024-05-21 | 6.97 (-0.1) | 3.95 (+0.03) | 3.88 (+0.01) | -827 | 10.96 | 259 | 3.43 | 108 | 1.43 | 7544 | 67.8 | 68.6 | 69.0 | 67.5 |
| 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 | |||
| 2024-05-20 | 7.07 (-0.08) | 3.92 (+0.02) | 3.87 (-0.02) | -1432 | 11.95 | 254 | 2.12 | -259 | 2.16 | 11979 | 68.7 | 70.8 | 70.9 | 68.7 |
| 2024-05-17 | 7.15 (-0.13) | 3.9 (+0.02) | 3.89 (0.0) | -1663 | 11.11 | 228 | 1.52 | 3 | 0.02 | 14963 | 70.7 | 72.3 | 73.6 | 70.1 |
| 2024-05-16 | 7.28 (-0.32) | 3.88 (0.0) | 3.89 (-0.01) | -3060 | 17.95 | 5 | 0.03 | -125 | 0.73 | 17050 | 72.1 | 73.9 | 74.5 | 71.7 |
| 2024-05-15 | 7.6 (+0.26) | 3.88 (0.0) | 3.9 (+0.12) | 3279 | 10.89 | 0 | 0.0 | 1424 | 4.73 | 30112 | 73.2 | 68.2 | 75.0 | 68.0 |
| 2024-05-14 | 7.34 (-0.26) | 3.88 (0.0) | 3.78 (0.0) | -3344 | 13.19 | -3 | 0.01 | -130 | 0.51 | 25344 | 68.2 | 71.0 | 71.6 | 67.0 |
| 2024-05-13 | 7.6 (+0.28) | 3.88 (0.0) | 3.78 (+0.09) | 3059 | 10.66 | 3 | 0.01 | 1090 | 3.8 | 28686 | 69.6 | 64.0 | 69.6 | 63.8 |
| 2024-05-10 | 7.32 (+0.1) | 3.88 (0.0) | 3.69 (+0.04) | 968 | 16.32 | 4 | 0.07 | 357 | 6.02 | 5931 | 63.3 | 62.5 | 63.4 | 61.9 |
| 2024-05-09 | 7.22 (-0.09) | 3.88 (0.0) | 3.65 (0.0) | -1046 | 29.01 | 5 | 0.14 | 34 | 0.94 | 3606 | 61.9 | 62.6 | 62.9 | 61.9 |
| 2024-05-08 | 7.31 (+0.07) | 3.88 (0.0) | 3.65 (+0.01) | 897 | 17.31 | 5 | 0.1 | 184 | 3.55 | 5182 | 62.6 | 63.3 | 63.5 | 61.6 |
| 2024-05-07 | 7.24 (-0.03) | 3.88 (0.0) | 3.64 (0.0) | -454 | 10.77 | 4 | 0.09 | -9 | 0.21 | 4217 | 63.0 | 63.7 | 63.7 | 62.6 |
| 2024-05-06 | 7.27 (+0.08) | 3.88 (0.0) | 3.64 (0.0) | 563 | 9.27 | 6 | 0.1 | 5 | 0.08 | 6072 | 63.7 | 63.4 | 64.3 | 62.9 |
| 2024-05-03 | 7.19 (-0.11) | 3.88 (0.0) | 3.64 (+0.02) | -1674 | 23.83 | 10 | 0.14 | 119 | 1.69 | 7024 | 62.6 | 64.1 | 64.1 | 62.6 |
| 2024-05-02 | 7.3 (+0.16) | 3.88 (0.0) | 3.62 (+0.01) | 860 | 4.48 | 2 | 0.01 | 194 | 1.01 | 19207 | 63.6 | 60.3 | 64.4 | 60.3 |
| 2024-04-30 | 7.14 (-0.09) | 3.88 (0.0) | 3.61 (0.0) | -1647 | 50.63 | 0 | 0.0 | -68 | 2.09 | 3253 | 60.2 | 61.6 | 61.7 | 60.2 |
| 2024-04-29 | 7.23 (+0.16) | 3.88 (0.0) | 3.61 (0.0) | 1711 | 45.8 | 2 | 0.05 | -16 | 0.43 | 3736 | 61.1 | 60.5 | 61.2 | 60.5 |
| 2024-04-26 | 7.07 (-0.04) | 3.88 (0.0) | 3.61 (0.0) | -316 | 13.37 | 0 | 0.0 | 33 | 1.4 | 2364 | 60.1 | 59.9 | 60.3 | 59.8 |
| 2024-04-25 | 7.11 (+0.16) | 3.88 (0.0) | 3.61 (0.0) | 734 | 32.43 | -7 | 0.31 | 49 | 2.17 | 2263 | 59.9 | 59.6 | 60.4 | 59.5 |
| 2024-04-24 | 6.95 (-0.1) | 3.88 (0.0) | 3.61 (+0.01) | -1188 | 49.05 | 0 | 0.0 | 77 | 3.18 | 2422 | 59.6 | 60.2 | 60.2 | 59.6 |
| 2024-04-23 | 7.05 (-0.01) | 3.88 (0.0) | 3.6 (+0.01) | -266 | 13.64 | -5 | 0.26 | 91 | 4.67 | 1950 | 59.8 | 60.2 | 60.3 | 59.7 |
| 2024-04-22 | 7.06 (+0.09) | 3.88 (+0.16) | 3.59 (+0.02) | 1000 | 25.23 | 363 | 9.16 | 208 | 5.25 | 3963 | 60.0 | 59.7 | 60.7 | 59.7 |
| 2024-04-19 | 6.97 (-0.01) | 3.72 (+0.03) | 3.57 (+0.03) | -80 | 2.66 | 379 | 12.6 | 384 | 12.77 | 3008 | 59.6 | 59.7 | 60.2 | 58.4 |
| 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 | |||
| 2024-04-18 | 6.98 (+0.05) | 3.69 (+0.04) | 3.54 (+0.03) | 641 | 26.26 | 386 | 15.81 | 350 | 14.34 | 2441 | 60.0 | 58.6 | 60.0 | 58.5 |
| 2024-04-17 | 6.93 (-0.04) | 3.65 (0.0) | 3.51 (+0.04) | -465 | 24.03 | 0 | 0.0 | 429 | 22.17 | 1935 | 58.6 | 58.3 | 58.6 | 58.1 |
| 2024-04-16 | 6.97 (-0.12) | 3.65 (0.0) | 3.47 (+0.05) | -2012 | 53.54 | 0 | 0.0 | 546 | 14.53 | 3758 | 58.4 | 59.4 | 59.6 | 58.2 |
| 2024-04-15 | 7.09 (+0.05) | 3.65 (0.0) | 3.42 (+0.03) | 585 | 25.56 | 0 | 0.0 | 336 | 14.68 | 2289 | 59.7 | 59.0 | 60.1 | 59.0 |
| 2024-04-12 | 7.04 (-0.03) | 3.65 (0.0) | 3.39 (+0.01) | -534 | 36.15 | 0 | 0.0 | 25 | 1.69 | 1477 | 59.3 | 59.8 | 59.8 | 59.3 |
| 2024-04-11 | 7.07 (-0.04) | 3.65 (0.0) | 3.38 (+0.02) | -562 | 18.98 | 0 | 0.0 | 347 | 11.72 | 2961 | 59.8 | 59.9 | 60.0 | 59.3 |
| 2024-04-10 | 7.11 (+0.08) | 3.65 (0.0) | 3.36 (+0.01) | 673 | 34.04 | 0 | 0.0 | 42 | 2.12 | 1977 | 60.3 | 60.0 | 60.3 | 59.8 |
| 2024-04-09 | 7.03 (+0.06) | 3.65 (0.0) | 3.35 (-0.01) | 594 | 34.53 | 0 | 0.0 | -56 | 3.26 | 1720 | 59.9 | 59.3 | 60.1 | 59.3 |
| 2024-04-08 | 6.97 (+0.01) | 3.65 (0.0) | 3.36 (+0.01) | 36 | 2.72 | 0 | 0.0 | 39 | 2.95 | 1324 | 59.3 | 59.1 | 59.5 | 59.1 |
| 2024-04-03 | 6.96 (-0.02) | 3.65 (-0.01) | 3.35 (0.0) | -82 | 8.44 | -46 | 4.73 | 40 | 4.12 | 972 | 59.6 | 59.9 | 59.9 | 59.5 |
| 2024-04-02 | 6.98 (+0.01) | 3.66 (+0.01) | 3.35 (0.0) | 92 | 6.0 | 0 | 0.0 | -35 | 2.28 | 1533 | 59.9 | 60.3 | 60.4 | 59.8 |
| 2024-04-01 | 6.97 (+0.1) | 3.65 (-0.01) | 3.35 (0.0) | 1169 | 60.85 | 0 | 0.0 | 21 | 1.09 | 1921 | 60.3 | 59.5 | 60.3 | 59.4 |
| 2024-03-29 | 6.87 (-0.02) | 3.66 (+0.01) | 3.35 (-0.01) | -212 | 17.74 | 0 | 0.0 | -60 | 5.02 | 1195 | 59.4 | 59.7 | 59.8 | 59.3 |
| 2024-03-28 | 6.89 (+0.05) | 3.65 (0.0) | 3.36 (+0.01) | 436 | 25.06 | -3 | 0.17 | -24 | 1.38 | 1740 | 59.6 | 59.6 | 60.1 | 59.6 |
| 2024-03-27 | 6.84 (+0.02) | 3.65 (0.0) | 3.35 (-0.01) | 436 | 27.4 | 0 | 0.0 | -17 | 1.07 | 1591 | 59.4 | 59.1 | 59.8 | 59.0 |
| 2024-03-26 | 6.82 (0.0) | 3.65 (-0.01) | 3.36 (0.0) | 207 | 10.11 | 0 | 0.0 | 17 | 0.83 | 2048 | 59.0 | 59.3 | 59.6 | 58.8 |
| 2024-03-25 | 6.82 (-0.01) | 3.66 (+0.01) | 3.36 (0.0) | 187 | 15.91 | 0 | 0.0 | 5 | 0.43 | 1175 | 59.3 | 59.0 | 59.4 | 58.8 |
| 2024-03-22 | 6.83 (+0.01) | 3.65 (0.0) | 3.36 (0.0) | -85 | 4.49 | -3 | 0.16 | -66 | 3.49 | 1893 | 59.0 | 58.9 | 59.1 | 58.4 |
| 2024-03-21 | 6.82 (0.0) | 3.65 (-0.01) | 3.36 (+0.01) | 481 | 23.57 | 0 | 0.0 | 96 | 4.7 | 2041 | 58.8 | 58.1 | 59.1 | 58.1 |
| 2024-03-20 | 6.82 (-0.08) | 3.66 (+0.01) | 3.35 (+0.01) | -1044 | 27.37 | 0 | 0.0 | 128 | 3.36 | 3815 | 57.8 | 58.2 | 58.6 | 57.6 |
| 2024-03-19 | 6.9 (-0.18) | 3.65 (-0.01) | 3.34 (-0.01) | -2270 | 46.14 | 0 | 0.0 | -124 | 2.52 | 4920 | 58.2 | 59.1 | 59.2 | 58.1 |
| 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 | |||
| 2024-03-18 | 7.08 (-0.02) | 3.66 (0.0) | 3.35 (-0.01) | -397 | 18.81 | 0 | 0.0 | -46 | 2.18 | 2111 | 59.1 | 59.6 | 59.9 | 59.0 |
| 2024-03-15 | 7.1 (+0.01) | 3.66 (+0.01) | 3.36 (0.0) | -349 | 5.74 | 73 | 1.2 | -39 | 0.64 | 6077 | 59.2 | 59.4 | 60.2 | 58.7 |
| 2024-03-14 | 7.09 (-0.07) | 3.65 (0.0) | 3.36 (0.0) | -1337 | 20.6 | -1 | 0.02 | 8 | 0.12 | 6489 | 59.6 | 60.2 | 60.3 | 58.8 |
| 2024-03-13 | 7.16 (+0.08) | 3.65 (0.0) | 3.36 (0.0) | 880 | 36.5 | 0 | 0.0 | 21 | 0.87 | 2411 | 61.2 | 61.0 | 61.5 | 60.8 |
| 2024-03-12 | 7.08 (+0.02) | 3.65 (0.0) | 3.36 (-0.01) | 32 | 1.08 | 0 | 0.0 | -81 | 2.74 | 2959 | 61.2 | 60.7 | 61.4 | 60.7 |
| 2024-03-11 | 7.06 (+0.14) | 3.65 (0.0) | 3.37 (0.0) | 1915 | 39.93 | 0 | 0.0 | -48 | 1.0 | 4796 | 60.8 | 59.3 | 61.5 | 59.3 |
| 2024-03-08 | 6.92 (0.0) | 3.65 (0.0) | 3.37 (0.0) | -274 | 10.41 | 0 | 0.0 | -46 | 1.75 | 2632 | 59.3 | 59.5 | 59.7 | 59.1 |
| 2024-03-07 | 6.92 (-0.03) | 3.65 (0.0) | 3.37 (-0.02) | -667 | 27.4 | 0 | 0.0 | -173 | 7.11 | 2434 | 59.5 | 60.0 | 60.0 | 59.2 |
| 2024-03-06 | 6.95 (0.0) | 3.65 (0.0) | 3.39 (-0.01) | -151 | 7.84 | 0 | 0.0 | -134 | 6.96 | 1925 | 60.0 | 59.6 | 60.2 | 59.5 |
| 2024-03-05 | 6.95 (+0.02) | 3.65 (0.0) | 3.4 (-0.01) | 45 | 2.5 | 0 | 0.0 | -78 | 4.33 | 1800 | 59.5 | 59.2 | 59.7 | 59.2 |
| 2024-03-04 | 6.93 (-0.06) | 3.65 (0.0) | 3.41 (-0.02) | -711 | 27.35 | 0 | 0.0 | -163 | 6.27 | 2600 | 59.1 | 59.5 | 59.6 | 59.0 |
| 2024-03-01 | 6.99 (+0.02) | 3.65 (0.0) | 3.43 (+0.01) | 116 | 7.81 | 0 | 0.0 | 2 | 0.13 | 1485 | 59.5 | 59.2 | 59.5 | 59.1 |
| 2024-02-29 | 6.97 (-0.01) | 3.65 (0.0) | 3.42 (-0.01) | -321 | 9.65 | 0 | 0.0 | -12 | 0.36 | 3328 | 59.2 | 59.3 | 59.6 | 58.8 |
| 2024-02-27 | 6.98 (-0.09) | 3.65 (0.0) | 3.43 (+0.01) | -1385 | 43.75 | 0 | 0.0 | 14 | 0.44 | 3166 | 59.5 | 60.2 | 60.3 | 59.5 |
| 2024-02-26 | 7.07 (0.0) | 3.65 (0.0) | 3.42 (0.0) | -151 | 10.5 | 0 | 0.0 | 26 | 1.81 | 1438 | 60.2 | 60.2 | 60.5 | 60.0 |
| 2024-02-23 | 7.07 (-0.06) | 3.65 (0.0) | 3.42 (0.0) | -836 | 38.72 | 0 | 0.0 | -57 | 2.64 | 2159 | 60.2 | 60.8 | 60.9 | 60.1 |
| 2024-02-22 | 7.13 (+0.03) | 3.65 (0.0) | 3.42 (-0.01) | 275 | 15.98 | 0 | 0.0 | -67 | 3.89 | 1721 | 60.5 | 60.8 | 61.1 | 60.4 |
| 2024-02-21 | 7.1 (+0.01) | 3.65 (0.0) | 3.43 (0.0) | 161 | 12.44 | 0 | 0.0 | 9 | 0.7 | 1294 | 60.7 | 60.9 | 60.9 | 60.5 |
| 2024-02-20 | 7.09 (-0.02) | 3.65 (0.0) | 3.43 (-0.02) | -389 | 23.06 | 0 | 0.0 | -150 | 8.89 | 1687 | 60.7 | 61.1 | 61.1 | 60.6 |
| 2024-02-19 | 7.11 (+0.05) | 3.65 (0.0) | 3.45 (0.0) | 453 | 24.15 | 0 | 0.0 | -49 | 2.61 | 1876 | 61.1 | 60.5 | 61.2 | 60.5 |
| 2024-02-16 | 7.06 (+0.03) | 3.65 (0.0) | 3.45 (-0.01) | 253 | 12.11 | 0 | 0.0 | -98 | 4.69 | 2089 | 60.4 | 60.2 | 60.5 | 59.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 7.03 (-0.07) | 3.65 (0.0) | 3.46 (-0.01) | -746 | 30.23 | 1 | 0.04 | -156 | 6.32 | 2468 | 60.2 | 60.6 | 60.7 | 59.8 |
| 2024-02-05 | 7.1 (0.0) | 3.65 (0.0) | 3.47 (0.0) | 116 | 9.36 | 0 | 0.0 | -25 | 2.02 | 1239 | 60.4 | 60.4 | 60.4 | 60.1 |
| 2024-02-02 | 7.1 (-0.02) | 3.65 (0.0) | 3.47 (-0.01) | -267 | 22.8 | 0 | 0.0 | -50 | 4.27 | 1171 | 60.5 | 60.9 | 61.0 | 60.3 |
| 2024-02-01 | 7.12 (+0.04) | 3.65 (0.0) | 3.48 (0.0) | 441 | 35.59 | 0 | 0.0 | 24 | 1.94 | 1239 | 60.9 | 60.6 | 60.9 | 60.3 |
| 2024-01-31 | 7.08 (+0.01) | 3.65 (0.0) | 3.48 (+0.01) | 111 | 6.08 | 0 | 0.0 | 36 | 1.97 | 1826 | 60.1 | 60.4 | 60.5 | 60.0 |
| 2024-01-30 | 7.07 (-0.05) | 3.65 (0.0) | 3.47 (-0.01) | -620 | 40.66 | 0 | 0.0 | -77 | 5.05 | 1525 | 60.4 | 61.3 | 61.4 | 60.4 |
| 2024-01-29 | 7.12 (-0.02) | 3.65 (0.0) | 3.48 (-0.01) | -237 | 20.47 | 0 | 0.0 | -46 | 3.97 | 1158 | 61.3 | 61.1 | 61.5 | 61.0 |
| 2024-01-26 | 7.14 (+0.02) | 3.65 (0.0) | 3.49 (+0.01) | 174 | 13.26 | 0 | 0.0 | 45 | 3.43 | 1312 | 61.1 | 60.6 | 61.2 | 60.6 |
| 2024-01-25 | 7.12 (-0.03) | 3.65 (0.0) | 3.48 (0.0) | -317 | 29.91 | 0 | 0.0 | -48 | 4.53 | 1060 | 60.4 | 60.5 | 60.7 | 60.3 |
| 2024-01-24 | 7.15 (-0.07) | 3.65 (0.0) | 3.48 (-0.01) | -221 | 15.2 | 0 | 0.0 | -78 | 5.36 | 1454 | 60.5 | 60.3 | 61.0 | 60.2 |
| 2024-01-23 | 7.22 (-0.04) | 3.65 (0.0) | 3.49 (0.0) | -734 | 52.24 | 0 | 0.0 | 15 | 1.07 | 1405 | 60.2 | 60.5 | 60.5 | 60.0 |
| 2024-01-22 | 7.26 (-0.06) | 3.65 (+0.36) | 3.49 (0.0) | -753 | 46.83 | 0 | 0.0 | 2 | 0.12 | 1608 | 60.1 | 60.6 | 60.6 | 60.1 |
| 2024-01-19 | 7.32 (-0.06) | 3.29 (0.0) | 3.49 (0.0) | -666 | 44.16 | 0 | 0.0 | 59 | 3.91 | 1508 | 60.3 | 60.3 | 60.6 | 60.1 |
| 2024-01-18 | 7.38 (-0.05) | 3.29 (0.0) | 3.49 (+0.02) | -777 | 43.36 | 0 | 0.0 | 197 | 10.99 | 1792 | 60.3 | 60.2 | 60.6 | 59.9 |
| 2024-01-17 | 7.43 (-0.12) | 3.29 (0.0) | 3.47 (+0.09) | -1407 | 34.75 | 0 | 0.0 | 1012 | 24.99 | 4049 | 60.1 | 61.0 | 61.5 | 60.1 |
| 2024-01-16 | 7.55 (-0.18) | 3.29 (0.0) | 3.38 (+0.09) | -2137 | 54.2 | 0 | 0.0 | 896 | 22.72 | 3943 | 61.1 | 62.0 | 62.0 | 61.1 |
| 2024-01-15 | 7.73 (-0.03) | 3.29 (0.0) | 3.29 (+0.02) | -305 | 23.63 | 0 | 0.0 | 300 | 23.24 | 1291 | 62.2 | 62.5 | 62.6 | 62.1 |
| 2024-01-12 | 7.76 (-0.09) | 3.29 (0.0) | 3.27 (+0.02) | -1004 | 46.63 | 0 | 0.0 | 177 | 8.22 | 2153 | 62.0 | 62.6 | 62.6 | 62.0 |
| 2024-01-11 | 7.85 (-0.06) | 3.29 (0.0) | 3.25 (-0.01) | -659 | 30.2 | 0 | 0.0 | -52 | 2.38 | 2182 | 62.6 | 63.0 | 63.1 | 62.3 |
| 2024-01-10 | 7.91 (-0.05) | 3.29 (0.0) | 3.26 (+0.02) | -470 | 34.16 | 0 | 0.0 | 160 | 11.63 | 1376 | 62.9 | 63.2 | 63.5 | 62.8 |
| 2024-01-09 | 7.96 (-0.05) | 3.29 (0.0) | 3.24 (+0.01) | -575 | 33.14 | 0 | 0.0 | 119 | 6.86 | 1735 | 63.0 | 63.6 | 63.7 | 62.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 8.01 (0.0) | 3.29 (0.0) | 3.23 (0.0) | -133 | 4.51 | 0 | 0.0 | -13 | 0.44 | 2948 | 63.2 | 63.7 | 64.3 | 63.1 |
| 2024-01-05 | 8.01 (-0.01) | 3.29 (0.0) | 3.23 (+0.01) | 128 | 7.58 | 0 | 0.0 | 111 | 6.57 | 1689 | 63.7 | 63.8 | 64.2 | 63.7 |
| 2024-01-04 | 8.02 (-0.11) | 3.29 (0.0) | 3.22 (0.0) | -1052 | 36.53 | 0 | 0.0 | 11 | 0.38 | 2880 | 63.8 | 64.8 | 64.8 | 63.6 |
| 2024-01-03 | 8.13 (-0.08) | 3.29 (0.0) | 3.22 (+0.03) | -688 | 19.51 | 0 | 0.0 | 365 | 10.35 | 3526 | 64.5 | 64.8 | 65.2 | 64.4 |
| 2024-01-02 | 8.21 (+0.2) | 3.29 (-0.09) | 3.19 (+0.02) | 2242 | 38.3 | -1026 | 17.53 | 172 | 2.94 | 5854 | 64.9 | 64.2 | 65.5 | 64.0 |
| 2023-12-29 | 8.01 (+0.02) | 3.38 (0.0) | 3.17 (-0.01) | 273 | 7.94 | 0 | 0.0 | -66 | 1.92 | 3439 | 64.3 | 64.3 | 64.4 | 63.6 |
| 2023-12-28 | 7.99 (+0.01) | 3.38 (0.0) | 3.18 (-0.01) | 257 | 7.33 | 0 | 0.0 | -82 | 2.34 | 3505 | 64.1 | 64.0 | 64.4 | 63.6 |
| 2023-12-27 | 7.98 (+0.05) | 3.38 (0.0) | 3.19 (-0.03) | 485 | 17.73 | 0 | 0.0 | -342 | 12.5 | 2735 | 63.5 | 63.6 | 64.0 | 63.5 |
| 2023-12-26 | 7.93 (+0.04) | 3.38 (0.0) | 3.22 (-0.01) | 574 | 33.26 | 0 | 0.0 | -139 | 8.05 | 1726 | 63.4 | 62.9 | 63.5 | 62.7 |
| 2023-12-25 | 7.89 (+0.02) | 3.38 (0.0) | 3.23 (0.0) | 443 | 29.77 | 0 | 0.0 | -53 | 3.56 | 1488 | 62.8 | 62.7 | 63.3 | 62.6 |
| 2023-12-22 | 7.87 (-0.01) | 3.38 (-0.09) | 3.23 (-0.01) | 904 | 38.68 | -995 | 42.58 | -42 | 1.8 | 2337 | 62.6 | 62.6 | 62.9 | 62.4 |
| 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 | 7.03 (+1.0) | 8.17 (-1.44) | 4.83 (+0.05) | 8971 | 23.04 | -15987 | 41.06 | 522 | 1.34 | 38931 | 71.5 | 75.5 | 75.9 | 70.4 |
| 2024-12-13 | 6.03 (-0.53) | 9.61 (+0.06) | 4.78 (+0.05) | -3911 | 22.56 | 542 | 3.13 | 500 | 2.88 | 17335 | 75.4 | 76.9 | 77.2 | 74.8 |
| 2024-12-06 | 6.56 (+0.25) | 9.55 (-0.06) | 4.73 (+0.02) | 747 | 6.43 | -530 | 4.56 | 286 | 2.46 | 11621 | 78.0 | 77.2 | 78.5 | 77.0 |
| 2024-11-29 | 6.31 (-0.36) | 9.61 (-0.18) | 4.71 (+0.08) | -7015 | 36.2 | -2072 | 10.69 | 863 | 4.45 | 19381 | 77.4 | 81.9 | 81.9 | 75.7 |
| 2024-11-22 | 6.67 (-1.2) | 9.79 (+2.86) | 4.63 (+0.05) | -16866 | 28.9 | 31707 | 54.33 | 657 | 1.13 | 58362 | 81.9 | 77.1 | 81.9 | 77.0 |
| 2024-11-15 | 7.87 (+0.04) | 6.93 (-0.03) | 4.58 (+0.08) | -98 | 0.39 | -365 | 1.44 | 792 | 3.12 | 25365 | 76.9 | 77.6 | 80.6 | 75.8 |
| 2024-11-08 | 7.83 (-0.07) | 6.96 (-0.01) | 4.5 (0.0) | 1385 | 15.66 | -90 | 1.02 | 67 | 0.76 | 8842 | 77.6 | 77.8 | 78.8 | 77.1 |
| 2024-11-01 | 7.9 (+0.5) | 6.97 (-0.04) | 4.5 (+0.07) | 5002 | 42.38 | -395 | 3.35 | 736 | 6.24 | 11802 | 78.4 | 76.6 | 78.4 | 75.6 |
| 2024-10-25 | 7.4 (+0.21) | 7.01 (+0.56) | 4.43 (+0.04) | 1404 | 14.44 | -1394 | 14.34 | 447 | 4.6 | 9722 | 76.5 | 76.1 | 76.8 | 74.3 |
| 2024-10-18 | 7.19 (-0.01) | 6.45 (-0.13) | 4.39 (+0.12) | -1628 | 10.45 | -1369 | 8.79 | 1342 | 8.62 | 15576 | 75.5 | 75.2 | 76.8 | 73.9 |
| 2024-10-11 | 7.2 (-0.12) | 6.58 (+0.02) | 4.27 (+0.03) | -3620 | 27.64 | 105 | 0.8 | 304 | 2.32 | 13099 | 75.1 | 76.8 | 77.4 | 74.8 |
| 2024-10-04 | 7.32 (-0.1) | 6.56 (+0.03) | 4.24 (+0.06) | -1842 | 23.05 | 362 | 4.53 | 650 | 8.14 | 7990 | 76.5 | 78.2 | 79.2 | 76.2 |
| 2024-09-27 | 7.42 (+0.24) | 6.53 (-0.51) | 4.18 (+0.02) | 3388 | 18.52 | -5635 | 30.8 | 250 | 1.37 | 18293 | 78.3 | 78.2 | 78.8 | 77.0 |
| 2024-09-20 | 7.18 (+0.15) | 7.04 (+0.3) | 4.16 (+0.02) | -293 | 1.08 | 3342 | 12.32 | 177 | 0.65 | 27129 | 78.2 | 78.5 | 81.7 | 76.9 |
| 2024-09-13 | 7.03 (-0.34) | 6.74 (+0.13) | 4.14 (+0.04) | -4512 | 27.21 | 1442 | 8.7 | 531 | 3.2 | 16583 | 79.0 | 78.3 | 79.3 | 76.4 |
| 2024-09-06 | 7.37 (-0.04) | 6.61 (+0.21) | 4.1 (+0.01) | -973 | 5.91 | 2341 | 14.23 | 110 | 0.67 | 16450 | 79.7 | 81.4 | 81.5 | 75.7 |
| 2024-08-30 | 7.41 (+0.31) | 6.4 (+0.04) | 4.09 (+0.03) | 3336 | 20.61 | 439 | 2.71 | 284 | 1.75 | 16184 | 81.3 | 79.1 | 82.2 | 79.1 |
| 2024-08-23 | 7.1 (+0.09) | 6.36 (+0.09) | 4.06 (-0.06) | -108 | 0.69 | 942 | 5.98 | -685 | 4.35 | 15753 | 78.7 | 80.2 | 80.3 | 77.0 |
| 2024-08-16 | 7.01 (+0.28) | 6.27 (-0.02) | 4.12 (-0.02) | 2503 | 9.79 | -262 | 1.02 | -195 | 0.76 | 25574 | 80.0 | 75.7 | 81.7 | 75.6 |
| 2024-08-09 | 6.73 (+0.19) | 6.29 (-0.03) | 4.14 (-0.03) | 2107 | 6.86 | -266 | 0.87 | -330 | 1.07 | 30734 | 75.2 | 75.6 | 76.3 | 69.0 |
| 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 | |||
| 2024-08-02 | 6.54 (-0.34) | 6.32 (-0.05) | 4.17 (+0.01) | -571 | 2.07 | -463 | 1.68 | 119 | 0.43 | 27589 | 78.4 | 79.7 | 81.9 | 77.1 |
| 2024-07-26 | 6.88 (-0.18) | 6.37 (+0.48) | 4.16 (+0.12) | -2458 | 9.63 | 2484 | 9.73 | 1235 | 4.84 | 25526 | 80.6 | 78.5 | 80.7 | 76.0 |
| 2024-07-19 | 7.06 (-1.07) | 5.89 (+0.87) | 4.04 (+0.16) | -8609 | 15.16 | 9673 | 17.03 | 1832 | 3.23 | 56795 | 78.8 | 81.0 | 83.7 | 78.2 |
| 2024-07-12 | 8.13 (+1.05) | 5.02 (+0.15) | 3.88 (+0.1) | 12399 | 25.92 | 1650 | 3.45 | 1065 | 2.23 | 47838 | 80.0 | 71.5 | 82.1 | 69.8 |
| 2024-07-05 | 7.08 (-0.19) | 4.87 (+0.99) | 3.78 (+0.11) | -2738 | 6.92 | 10976 | 27.75 | 1270 | 3.21 | 39554 | 70.9 | 68.4 | 73.7 | 68.2 |
| 2024-06-28 | 7.27 (+0.15) | 3.88 (-0.05) | 3.67 (0.0) | 1681 | 12.81 | -627 | 4.78 | -72 | 0.55 | 13119 | 68.2 | 68.1 | 69.3 | 67.6 |
| 2024-06-21 | 7.12 (+0.08) | 3.93 (-0.03) | 3.67 (-0.05) | 824 | 3.91 | -326 | 1.55 | -529 | 2.51 | 21088 | 68.1 | 68.2 | 69.3 | 67.3 |
| 2024-06-14 | 7.04 (-0.17) | 3.96 (0.0) | 3.72 (-0.1) | 222 | 0.9 | -17 | 0.07 | -1077 | 4.35 | 24761 | 68.3 | 72.4 | 72.5 | 67.0 |
| 2024-06-07 | 7.21 (+0.3) | 3.96 (0.0) | 3.82 (+0.02) | 4633 | 16.88 | 33 | 0.12 | 289 | 1.05 | 27444 | 71.9 | 68.7 | 72.9 | 67.7 |
| 2024-05-31 | 6.91 (+0.06) | 3.96 (+0.01) | 3.8 (+0.01) | 1328 | 5.35 | 62 | 0.25 | 26 | 0.1 | 24810 | 68.3 | 67.1 | 68.9 | 66.3 |
| 2024-05-24 | 6.85 (-0.3) | 3.95 (+0.05) | 3.79 (-0.1) | -3437 | 8.01 | 564 | 1.31 | -1088 | 2.54 | 42891 | 66.9 | 70.8 | 70.9 | 65.5 |
| 2024-05-17 | 7.15 (-0.17) | 3.9 (+0.02) | 3.89 (+0.2) | -1729 | 1.49 | 233 | 0.2 | 2262 | 1.95 | 116158 | 70.7 | 64.0 | 75.0 | 63.8 |
| 2024-05-10 | 7.32 (+0.13) | 3.88 (0.0) | 3.69 (+0.05) | 928 | 3.71 | 24 | 0.1 | 571 | 2.28 | 25011 | 63.3 | 63.4 | 64.3 | 61.6 |
| 2024-05-03 | 7.19 (+0.12) | 3.88 (0.0) | 3.64 (+0.03) | -750 | 2.26 | 14 | 0.04 | 229 | 0.69 | 33222 | 62.6 | 60.5 | 64.4 | 60.2 |
| 2024-04-26 | 7.07 (+0.1) | 3.88 (+0.16) | 3.61 (+0.04) | -36 | 0.28 | 351 | 2.71 | 458 | 3.53 | 12964 | 60.1 | 59.7 | 60.7 | 59.5 |
| 2024-04-19 | 6.97 (-0.07) | 3.72 (+0.07) | 3.57 (+0.18) | -1331 | 9.91 | 765 | 5.69 | 2045 | 15.22 | 13433 | 59.6 | 59.0 | 60.2 | 58.1 |
| 2024-04-12 | 7.04 (+0.08) | 3.65 (0.0) | 3.39 (+0.04) | 207 | 2.19 | 0 | 0.0 | 397 | 4.2 | 9462 | 59.3 | 59.1 | 60.3 | 59.1 |
| 2024-04-03 | 6.96 (+0.09) | 3.65 (-0.01) | 3.35 (0.0) | 1179 | 26.63 | -46 | 1.04 | 26 | 0.59 | 4427 | 59.6 | 59.5 | 60.4 | 59.4 |
| 2024-03-29 | 6.87 (+0.04) | 3.66 (+0.01) | 3.35 (-0.01) | 1054 | 13.6 | -3 | 0.04 | -79 | 1.02 | 7751 | 59.4 | 59.0 | 60.1 | 58.8 |
| 2024-03-22 | 6.83 (-0.27) | 3.65 (-0.01) | 3.36 (0.0) | -3315 | 22.43 | -3 | 0.02 | -12 | 0.08 | 14781 | 59.0 | 59.6 | 59.9 | 57.6 |
| 2024-03-15 | 7.1 (+0.18) | 3.66 (+0.01) | 3.36 (-0.01) | 1141 | 5.02 | 72 | 0.32 | -139 | 0.61 | 22735 | 59.2 | 59.3 | 61.5 | 58.7 |
| 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 | |||
| 2024-03-08 | 6.92 (-0.07) | 3.65 (0.0) | 3.37 (-0.06) | -1758 | 15.43 | 0 | 0.0 | -594 | 5.21 | 11393 | 59.3 | 59.5 | 60.2 | 59.0 |
| 2024-03-01 | 6.99 (-0.08) | 3.65 (0.0) | 3.43 (+0.01) | -1741 | 18.49 | 0 | 0.0 | 30 | 0.32 | 9418 | 59.5 | 60.2 | 60.5 | 58.8 |
| 2024-02-23 | 7.07 (+0.01) | 3.65 (0.0) | 3.42 (-0.03) | -336 | 3.84 | 0 | 0.0 | -314 | 3.59 | 8739 | 60.2 | 60.5 | 61.2 | 60.1 |
| 2024-02-16 | 7.06 (-0.04) | 3.65 (0.0) | 3.45 (-0.02) | -493 | 10.82 | 1 | 0.02 | -254 | 5.57 | 4558 | 60.4 | 60.6 | 60.7 | 59.8 |
| 2024-02-05 | 7.1 (0.0) | 3.65 (0.0) | 3.47 (0.0) | 116 | 9.36 | 0 | 0.0 | -25 | 2.02 | 1239 | 60.4 | 60.4 | 60.4 | 60.1 |
| 2024-02-02 | 7.1 (-0.04) | 3.65 (0.0) | 3.47 (-0.02) | -572 | 8.27 | 0 | 0.0 | -113 | 1.63 | 6920 | 60.5 | 61.1 | 61.5 | 60.0 |
| 2024-01-26 | 7.14 (-0.18) | 3.65 (+0.36) | 3.49 (0.0) | -1851 | 27.05 | 0 | 0.0 | -64 | 0.94 | 6842 | 61.1 | 60.6 | 61.2 | 60.0 |
| 2024-01-19 | 7.32 (-0.44) | 3.29 (0.0) | 3.49 (+0.22) | -5292 | 42.05 | 0 | 0.0 | 2464 | 19.58 | 12584 | 60.3 | 62.5 | 62.6 | 59.9 |
| 2024-01-12 | 7.76 (-0.25) | 3.29 (0.0) | 3.27 (+0.04) | -2841 | 27.33 | 0 | 0.0 | 391 | 3.76 | 10395 | 62.0 | 63.7 | 64.3 | 62.0 |
| 2024-01-05 | 8.01 (0.0) | 3.29 (-0.09) | 3.23 (+0.06) | 630 | 4.52 | -1026 | 7.35 | 659 | 4.72 | 13950 | 63.7 | 64.2 | 65.5 | 63.6 |
| 2023-12-29 | 8.01 (+0.14) | 3.38 (0.0) | 3.17 (-0.06) | 2032 | 15.76 | 0 | 0.0 | -682 | 5.29 | 12896 | 64.3 | 62.7 | 64.4 | 62.6 |
| 2023-12-22 | 7.87 (-0.07) | 3.38 (-0.47) | 3.23 (-0.03) | 3828 | 26.59 | -5138 | 35.69 | -269 | 1.87 | 14398 | 62.6 | 63.2 | 64.2 | 62.2 |
| 2023-12-15 | 7.94 (-0.17) | 3.85 (-0.03) | 3.26 (-0.04) | 29 | 0.11 | -334 | 1.29 | -499 | 1.92 | 25938 | 63.1 | 63.1 | 63.6 | 61.9 |
| 2023-12-08 | 8.11 (+0.04) | 3.88 (0.0) | 3.3 (-0.02) | 741 | 4.6 | -80 | 0.5 | -134 | 0.83 | 16114 | 63.1 | 63.0 | 65.0 | 63.0 |
| 2023-12-01 | 8.07 (-0.02) | 3.88 (-0.01) | 3.32 (-0.03) | -15 | 0.12 | -99 | 0.82 | -434 | 3.6 | 12070 | 62.7 | 61.4 | 63.0 | 61.0 |
| 2023-11-24 | 8.09 (-0.5) | 3.89 (-0.01) | 3.35 (-0.04) | -4728 | 29.21 | -55 | 0.34 | -331 | 2.04 | 16187 | 61.4 | 63.1 | 63.2 | 61.2 |
| 2023-11-17 | 8.59 (+0.73) | 3.9 (-0.02) | 3.39 (+0.01) | 9503 | 30.15 | -190 | 0.6 | 45 | 0.14 | 31523 | 63.3 | 58.7 | 65.2 | 58.4 |
| 2023-11-10 | 7.86 (+0.27) | 3.92 (0.0) | 3.38 (+0.01) | -324 | 6.49 | -119 | 2.38 | 82 | 1.64 | 4994 | 58.6 | 59.1 | 59.3 | 58.2 |
| 2023-11-03 | 7.59 (+0.11) | 3.92 (-0.01) | 3.37 (+0.03) | -211 | 2.89 | -74 | 1.01 | 414 | 5.67 | 7296 | 58.7 | 57.2 | 59.0 | 56.5 |
| 2023-10-27 | 7.48 (-0.26) | 3.93 (-0.42) | 3.34 (+0.05) | -913 | 17.02 | -98 | 1.83 | 585 | 10.91 | 5364 | 57.1 | 57.6 | 58.5 | 56.9 |
| 2023-10-20 | 7.74 (-0.23) | 4.35 (-0.02) | 3.29 (+0.28) | -4194 | 27.29 | -189 | 1.23 | 2977 | 19.37 | 15366 | 57.7 | 59.0 | 59.6 | 56.7 |
| 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 | |||
| 2023-10-13 | 7.97 (+0.15) | 4.37 (0.0) | 3.01 (+0.06) | -915 | 16.93 | -44 | 0.81 | 690 | 12.77 | 5405 | 59.3 | 58.8 | 59.9 | 57.2 |
| 2023-10-06 | 7.82 (-0.13) | 4.37 (-0.01) | 2.95 (+0.07) | -913 | 13.62 | -41 | 0.61 | 757 | 11.29 | 6705 | 59.0 | 59.0 | 59.9 | 58.2 |
| 2023-09-28 | 7.95 (+0.1) | 4.38 (+0.01) | 2.88 (-0.02) | -1228 | 20.94 | 13 | 0.22 | -154 | 2.63 | 5865 | 58.8 | 59.5 | 59.7 | 58.2 |
| 2023-09-22 | 7.85 (-0.38) | 4.37 (+0.09) | 2.9 (-0.09) | -4424 | 42.34 | 1027 | 9.83 | -964 | 9.23 | 10449 | 59.5 | 60.0 | 60.8 | 58.7 |
| 2023-09-15 | 8.23 (-0.08) | 4.28 (+0.01) | 2.99 (-0.04) | -2380 | 30.4 | 141 | 1.8 | -477 | 6.09 | 7829 | 60.0 | 61.0 | 61.5 | 59.9 |
| 2023-09-08 | 8.31 (-0.02) | 4.27 (+0.01) | 3.03 (-0.02) | -1697 | 26.14 | 120 | 1.85 | -207 | 3.19 | 6492 | 60.7 | 61.9 | 62.5 | 60.4 |
| 2023-09-01 | 8.33 (+0.23) | 4.26 (+0.01) | 3.05 (-0.05) | 2879 | 28.35 | 89 | 0.88 | -605 | 5.96 | 10155 | 61.9 | 60.8 | 62.9 | 60.1 |
| 2023-08-25 | 8.1 (+0.27) | 4.25 (0.0) | 3.1 (-0.04) | 3052 | 27.26 | 61 | 0.54 | -462 | 4.13 | 11194 | 60.2 | 59.2 | 61.4 | 59.1 |
| 2023-08-18 | 7.83 (-0.02) | 4.25 (+0.04) | 3.14 (-0.03) | -1652 | 12.51 | 464 | 3.51 | -231 | 1.75 | 13206 | 58.9 | 62.0 | 62.7 | 58.1 |
| 2023-08-11 | 7.85 (-0.23) | 4.21 (+0.07) | 3.17 (-0.02) | -716 | 5.19 | 716 | 5.19 | -350 | 2.54 | 13786 | 61.3 | 62.2 | 62.7 | 59.3 |
| 2023-08-04 | 8.08 (-0.12) | 4.14 (+0.04) | 3.19 (-0.04) | 572 | 6.47 | 378 | 4.28 | -419 | 4.74 | 8835 | 62.2 | 62.1 | 63.4 | 61.7 |
| 2023-07-28 | 8.2 (-0.17) | 4.1 (+0.09) | 3.23 (-0.2) | -1877 | 16.5 | 1042 | 9.16 | -2151 | 18.91 | 11377 | 61.7 | 61.9 | 62.4 | 60.4 |
| 2023-07-21 | 8.37 (-0.26) | 4.01 (+0.33) | 3.43 (-0.06) | -4185 | 25.45 | 3643 | 22.15 | -703 | 4.27 | 16447 | 61.7 | 61.4 | 63.5 | 60.1 |
| 2023-07-14 | 8.63 (+0.07) | 3.68 (0.0) | 3.49 (-0.06) | 777 | 8.24 | 0 | 0.0 | -648 | 6.87 | 9430 | 61.4 | 60.6 | 62.7 | 60.5 |
| 2023-07-07 | 8.56 (+0.1) | 3.68 (-0.07) | 3.55 (+0.01) | 744 | 5.59 | 57 | 0.43 | 151 | 1.13 | 13306 | 60.6 | 60.5 | 63.4 | 59.6 |
| 2023-06-30 | 8.46 (+0.05) | 3.75 (0.0) | 3.54 (+0.03) | 1268 | 15.23 | 0 | 0.0 | 283 | 3.4 | 8323 | 60.2 | 58.7 | 61.5 | 58.3 |
| 2023-06-21 | 8.41 (-0.24) | 3.75 (+0.06) | 3.51 (-0.03) | -1508 | 24.02 | 683 | 10.88 | -321 | 5.11 | 6277 | 58.7 | 59.6 | 60.0 | 58.7 |
| 2023-06-16 | 8.65 (-0.08) | 3.69 (+0.02) | 3.54 (-0.03) | -832 | 6.36 | 202 | 1.54 | -336 | 2.57 | 13082 | 59.6 | 61.6 | 61.6 | 59.4 |
| 2023-06-09 | 8.73 (+0.31) | 3.67 (0.0) | 3.57 (-0.13) | 4840 | 24.16 | 50 | 0.25 | -1400 | 6.99 | 20033 | 61.1 | 58.0 | 61.6 | 58.0 |
| 2023-06-02 | 8.42 (+0.11) | 3.67 (0.0) | 3.7 (+0.04) | -219 | 2.6 | 22 | 0.26 | 372 | 4.42 | 8407 | 57.3 | 56.0 | 57.8 | 56.0 |
| 2023-05-26 | 8.31 (-0.18) | 3.67 (0.0) | 3.66 (-0.05) | -2115 | 21.36 | -93 | 0.94 | -458 | 4.63 | 9902 | 55.9 | 56.3 | 57.6 | 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 | |||
| 2023-05-19 | 8.49 (-0.05) | 3.67 (-0.01) | 3.71 (+0.05) | -2242 | 15.73 | 2 | 0.01 | 496 | 3.48 | 14254 | 56.1 | 56.3 | 56.7 | 53.2 |
| 2023-05-12 | 8.54 (-0.28) | 3.68 (+0.01) | 3.66 (-0.03) | -2941 | 26.84 | 43 | 0.39 | -251 | 2.29 | 10959 | 56.5 | 58.2 | 59.0 | 56.3 |
| 2023-05-05 | 8.82 (-0.02) | 3.67 (0.0) | 3.69 (+0.02) | -88 | 1.46 | 54 | 0.9 | 96 | 1.6 | 6018 | 58.0 | 58.0 | 58.6 | 57.3 |
| 2023-04-28 | 8.84 (+0.57) | 3.67 (-0.74) | 3.67 (+0.07) | 8796 | 38.85 | -8268 | 36.52 | 859 | 3.79 | 22640 | 57.8 | 56.2 | 59.0 | 56.1 |
| 2023-04-21 | 8.27 (+0.01) | 4.41 (-0.23) | 3.6 (+0.02) | -297 | 2.05 | -2494 | 17.19 | 122 | 0.84 | 14511 | 56.0 | 58.0 | 58.3 | 56.0 |
| 2023-04-14 | 8.26 (-0.15) | 4.64 (-0.03) | 3.58 (-0.02) | -1494 | 11.8 | -367 | 2.9 | -117 | 0.92 | 12659 | 58.0 | 56.9 | 58.9 | 56.7 |
| 2023-04-07 | 8.41 (+0.01) | 4.67 (-0.01) | 3.6 (+0.01) | -164 | 3.33 | -141 | 2.87 | 27 | 0.55 | 4919 | 56.7 | 56.8 | 57.1 | 55.8 |
| 2023-03-31 | 8.4 (+0.09) | 4.68 (+0.12) | 3.59 (-0.04) | 286 | 2.36 | -184 | 1.52 | -427 | 3.52 | 12140 | 56.5 | 57.1 | 57.6 | 56.2 |
| 2023-03-24 | 8.31 (+0.07) | 4.56 (0.0) | 3.63 (+0.06) | -1349 | 6.56 | -12 | 0.06 | 709 | 3.45 | 20568 | 57.0 | 57.8 | 57.9 | 55.0 |
| 2023-03-17 | 8.24 (-0.19) | 4.56 (0.0) | 3.57 (0.0) | -3442 | 9.77 | 5 | 0.01 | -34 | 0.1 | 35227 | 57.9 | 65.3 | 65.8 | 57.5 |
| 2023-03-10 | 8.43 (-0.22) | 4.56 (0.0) | 3.57 (+0.05) | -1181 | 13.84 | -4 | 0.05 | 576 | 6.75 | 8533 | 66.0 | 66.1 | 67.7 | 65.7 |
| 2023-03-03 | 8.65 (-0.17) | 4.56 (0.0) | 3.52 (0.0) | -2401 | 29.66 | -2 | 0.02 | 24 | 0.3 | 8096 | 66.0 | 67.4 | 67.4 | 65.6 |
| 2023-02-24 | 8.82 (+0.05) | 4.56 (0.0) | 3.52 (+0.04) | 744 | 8.08 | -9 | 0.1 | 459 | 4.99 | 9204 | 67.6 | 67.7 | 68.4 | 66.8 |
| 2023-02-17 | 8.77 (+0.08) | 4.56 (0.0) | 3.48 (+0.06) | 1235 | 11.31 | -4 | 0.04 | 656 | 6.01 | 10919 | 67.8 | 65.5 | 68.5 | 65.3 |
| 2023-02-10 | 8.69 (-0.03) | 4.56 (+0.01) | 3.42 (0.0) | -510 | 5.35 | 75 | 0.79 | 10 | 0.1 | 9539 | 65.6 | 66.8 | 67.5 | 65.5 |
| 2023-02-03 | 8.72 (-0.1) | 4.55 (+0.02) | 3.42 (+0.13) | -519 | 2.93 | 244 | 1.38 | 1385 | 7.81 | 17742 | 67.5 | 64.2 | 68.5 | 64.1 |
| 2023-01-17 | 8.82 (-0.02) | 4.53 (-0.01) | 3.29 (-0.01) | -126 | 2.56 | -51 | 1.04 | -59 | 1.2 | 4921 | 63.7 | 64.4 | 64.4 | 63.3 |
| 2023-01-13 | 8.84 (-0.39) | 4.54 (+0.05) | 3.3 (-0.01) | -1479 | 14.12 | 488 | 4.66 | -128 | 1.22 | 10475 | 64.0 | 63.6 | 64.8 | 63.4 |
| 2023-01-06 | 9.23 (-0.28) | 4.49 (+0.01) | 3.31 (0.0) | -1675 | 17.54 | 118 | 1.24 | -41 | 0.43 | 9550 | 63.1 | 65.1 | 65.3 | 62.7 |
| 2022-12-30 | 9.51 (-0.43) | 4.48 (+0.3) | 3.31 (-0.01) | 484 | 3.12 | 2573 | 16.61 | -113 | 0.73 | 15493 | 65.0 | 66.4 | 68.3 | 65.0 |
| 2022-12-23 | 9.94 (-2.51) | 4.18 (+3.0) | 3.32 (-0.05) | -33006 | 44.41 | 33247 | 44.73 | -489 | 0.66 | 74327 | 66.7 | 68.1 | 68.7 | 63.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 12.45 (-0.41) | 1.18 (+0.78) | 3.37 (-0.13) | -3514 | 7.55 | 8596 | 18.48 | -1471 | 3.16 | 46525 | 68.7 | 68.1 | 70.8 | 65.9 |
| 2022-12-09 | 12.86 (+0.74) | 0.4 (0.0) | 3.5 (-0.06) | 2894 | 6.17 | -14 | 0.03 | -713 | 1.52 | 46887 | 68.9 | 68.1 | 72.5 | 67.7 |
| 2022-12-02 | 12.12 (+0.43) | 0.4 (-0.01) | 3.56 (-0.03) | 4225 | 21.27 | -77 | 0.39 | -268 | 1.35 | 19865 | 67.2 | 65.5 | 68.3 | 65.0 |
| 2022-11-25 | 11.69 (+0.42) | 0.41 (0.0) | 3.59 (+0.01) | 3522 | 13.07 | -53 | 0.2 | 56 | 0.21 | 26948 | 66.0 | 64.2 | 67.5 | 62.6 |
| 2022-11-18 | 11.27 (+0.15) | 0.41 (0.0) | 3.58 (+0.06) | 1021 | 2.63 | -36 | 0.09 | 737 | 1.9 | 38866 | 64.0 | 63.7 | 67.4 | 63.3 |
| 2022-11-11 | 11.12 (+0.39) | 0.41 (0.0) | 3.52 (+0.03) | 4472 | 19.38 | 0 | 0.0 | 253 | 1.1 | 23079 | 62.7 | 59.0 | 62.8 | 58.2 |
| 2022-11-04 | 10.73 (+0.09) | 0.41 (0.0) | 3.49 (+0.02) | 945 | 4.31 | -1 | 0.0 | 230 | 1.05 | 21936 | 59.6 | 56.0 | 59.8 | 55.0 |
| 2022-10-28 | 10.64 (+0.44) | 0.41 (0.0) | 3.47 (+0.18) | 4848 | 19.66 | 0 | 0.0 | 2043 | 8.28 | 24664 | 55.8 | 54.4 | 56.1 | 52.3 |
| 2022-10-21 | 10.2 (+0.81) | 0.41 (0.0) | 3.29 (-0.04) | 7385 | 22.21 | 36 | 0.11 | -451 | 1.36 | 33253 | 53.7 | 50.5 | 54.6 | 50.1 |
| 2022-10-14 | 9.39 (+0.32) | 0.41 (0.0) | 3.33 (-0.02) | 3573 | 8.32 | 55 | 0.13 | -245 | 0.57 | 42948 | 51.0 | 50.3 | 54.5 | 49.85 |
| 2022-10-07 | 9.07 (+1.0) | 0.41 (+0.02) | 3.35 (-0.16) | 10669 | 27.22 | -1 | 0.0 | -1734 | 4.42 | 39195 | 51.0 | 50.9 | 51.6 | 49.2 |
| 2022-09-30 | 8.07 (-0.72) | 0.39 (-0.19) | 3.51 (-1.71) | 1721 | 9.27 | 63 | 0.34 | 415 | 2.24 | 18567 | 51.1 | 51.2 | 52.9 | 49.65 |
| 2022-09-23 | 8.79 (+0.29) | 0.58 (+0.01) | 5.22 (0.0) | 2101 | 8.88 | 72 | 0.3 | -1 | 0.0 | 23662 | 52.1 | 52.8 | 53.1 | 51.7 |
| 2022-09-16 | 8.5 (-0.15) | 0.57 (+0.01) | 5.22 (+0.01) | -1009 | 5.82 | 40 | 0.23 | 70 | 0.4 | 17341 | 53.3 | 55.5 | 55.8 | 52.6 |
| 2022-09-08 | 8.65 (+0.21) | 0.56 (0.0) | 5.21 (+0.03) | 1255 | 6.15 | 47 | 0.23 | 177 | 0.87 | 20399 | 54.9 | 59.8 | 60.8 | 53.6 |
| 2022-09-02 | 8.44 (-0.26) | 0.56 (+0.01) | 5.18 (0.0) | -1822 | 9.05 | 63 | 0.31 | 39 | 0.19 | 20129 | 60.1 | 65.2 | 66.6 | 59.8 |
| 2022-08-26 | 8.7 (+0.2) | 0.55 (+0.03) | 5.18 (-0.01) | 2232 | 14.36 | 252 | 1.62 | -31 | 0.2 | 15547 | 66.8 | 64.7 | 67.5 | 64.6 |
| 2022-08-19 | 8.5 (-0.34) | 0.52 (+0.03) | 5.19 (0.0) | -2738 | 10.01 | 193 | 0.71 | -73 | 0.27 | 27364 | 65.8 | 66.7 | 69.6 | 64.5 |
| 2022-08-12 | 8.84 (+0.67) | 0.49 (0.0) | 5.19 (-0.08) | 6068 | 14.76 | 3 | 0.01 | -561 | 1.36 | 41103 | 65.3 | 64.9 | 65.4 | 59.7 |
| 2022-08-05 | 8.17 (-0.6) | 0.49 (+0.02) | 5.27 (+0.21) | -3496 | 5.69 | 154 | 0.25 | 1560 | 2.54 | 61458 | 65.0 | 62.2 | 66.1 | 61.0 |
| 2022-07-29 | 8.77 (-0.12) | 0.47 (+0.01) | 5.06 (-0.06) | -758 | 1.62 | 60 | 0.13 | -422 | 0.9 | 46722 | 61.6 | 66.7 | 71.7 | 61.6 |
| 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 | |||
| 2022-07-22 | 8.89 (-0.5) | 0.46 (+0.46) | 5.12 (+0.07) | -3842 | 5.85 | 3377 | 5.14 | 434 | 0.66 | 65706 | 66.6 | 78.7 | 82.0 | 63.1 |
| 2022-07-15 | 9.39 (+0.11) | 0.0 (-0.01) | 5.05 (+0.03) | 1218 | 10.31 | -84 | 0.71 | 259 | 2.19 | 11815 | 78.3 | 76.1 | 79.2 | 75.3 |
| 2022-07-08 | 9.28 (+0.33) | 0.01 (-0.01) | 5.02 (+0.04) | 2674 | 23.53 | -74 | 0.65 | 262 | 2.31 | 11363 | 76.9 | 73.6 | 77.7 | 73.0 |
| 2022-07-01 | 8.95 (+0.02) | 0.02 (0.0) | 4.98 (+0.03) | -164 | 1.09 | 2 | 0.01 | 260 | 1.73 | 15029 | 73.5 | 80.6 | 81.3 | 73.4 |
| 2022-06-24 | 8.93 (+0.31) | 0.02 (0.0) | 4.95 (+0.04) | 1512 | 9.99 | 2 | 0.01 | 268 | 1.77 | 15129 | 79.6 | 82.8 | 82.8 | 76.9 |
| 2022-06-17 | 8.62 (+0.01) | 0.02 (0.0) | 4.91 (-0.03) | 120 | 0.87 | -2 | 0.01 | -220 | 1.59 | 13827 | 82.6 | 85.9 | 85.9 | 81.3 |
| 2022-06-10 | 8.61 (+0.2) | 0.02 (0.0) | 4.94 (+0.04) | 1455 | 14.27 | 0 | 0.0 | 318 | 3.12 | 10199 | 87.2 | 84.6 | 87.3 | 83.8 |
| 2022-06-02 | 8.41 (+0.03) | 0.02 (0.0) | 4.9 (0.0) | 1252 | 10.52 | 0 | 0.0 | -28 | 0.24 | 11901 | 84.4 | 83.9 | 86.2 | 83.6 |
| 2022-05-27 | 8.38 (+0.04) | 0.02 (0.0) | 4.9 (+0.01) | 312 | 2.3 | 0 | 0.0 | 103 | 0.76 | 13557 | 83.2 | 83.0 | 83.9 | 81.3 |
| 2022-05-20 | 8.34 (-0.1) | 0.02 (0.0) | 4.89 (-0.05) | -956 | 2.82 | 3 | 0.01 | -326 | 0.96 | 33874 | 82.3 | 83.0 | 85.3 | 80.1 |
| 2022-05-13 | 8.44 (-1.07) | 0.02 (-0.02) | 4.94 (-0.09) | -9641 | 9.93 | -167 | 0.17 | -735 | 0.76 | 97138 | 82.9 | 95.3 | 96.0 | 81.4 |
| 2022-05-06 | 9.51 (+0.2) | 0.04 (+0.01) | 5.03 (+0.04) | 1580 | 7.74 | 56 | 0.27 | 342 | 1.67 | 20426 | 101.0 | 115.0 | 124.0 | 101.0 |
| 2022-04-29 | 9.31 (-0.34) | 0.03 (0.0) | 4.99 (+0.03) | -1268 | 3.93 | 9 | 0.03 | 220 | 0.68 | 32232 | 115.5 | 100.5 | 116.0 | 99.5 |
| 2022-04-22 | 9.65 (-0.18) | 0.03 (+0.01) | 4.96 (-0.02) | -1685 | 11.02 | 53 | 0.35 | -170 | 1.11 | 15288 | 103.5 | 105.0 | 105.0 | 101.0 |
| 2022-04-15 | 9.83 (-0.44) | 0.02 (0.0) | 4.98 (-0.05) | -3106 | 16.09 | 1 | 0.01 | -364 | 1.89 | 19302 | 106.0 | 115.0 | 116.5 | 105.0 |
| 2022-04-08 | 10.27 (-0.1) | 0.02 (0.0) | 5.03 (0.0) | -737 | 7.29 | -3 | 0.03 | -5 | 0.05 | 10108 | 116.0 | 116.5 | 120.0 | 113.5 |
| 2022-04-01 | 10.37 (+0.3) | 0.02 (+0.02) | 5.03 (-0.01) | 2313 | 14.09 | 77 | 0.47 | -65 | 0.4 | 16419 | 116.5 | 117.0 | 119.0 | 114.0 |
| 2022-03-25 | 10.07 (-0.13) | 0.0 (0.0) | 5.04 (+0.1) | -1008 | 4.46 | -9 | 0.04 | 763 | 3.37 | 22611 | 118.0 | 109.0 | 119.5 | 107.5 |
| 2022-03-18 | 10.2 (-0.36) | 0.0 (-0.01) | 4.94 (0.0) | -2759 | 16.17 | -107 | 0.63 | -52 | 0.3 | 17059 | 108.5 | 108.0 | 110.0 | 103.5 |
| 2022-03-11 | 10.56 (-0.36) | 0.01 (0.0) | 4.94 (-0.09) | -3042 | 9.89 | 1 | 0.0 | -595 | 1.93 | 30752 | 108.5 | 113.0 | 113.0 | 103.0 |
| 2022-03-04 | 10.92 (-0.11) | 0.01 (0.0) | 5.03 (-0.03) | -593 | 3.04 | -2 | 0.01 | -290 | 1.49 | 19481 | 115.0 | 113.5 | 118.5 | 113.0 |
| 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 | |||
| 2022-02-25 | 11.03 (+0.52) | 0.01 (+0.01) | 5.06 (+0.02) | 3455 | 6.56 | 64 | 0.12 | 166 | 0.31 | 52701 | 115.0 | 107.0 | 121.0 | 107.0 |
| 2022-02-18 | 10.51 (+0.36) | 0.0 (0.0) | 5.04 (+0.13) | 2772 | 11.82 | -3 | 0.01 | 985 | 4.2 | 23449 | 108.0 | 99.8 | 108.5 | 99.0 |
| 2022-02-11 | 10.15 (+0.11) | 0.0 (0.0) | 4.91 (+0.03) | 926 | 7.32 | -2 | 0.02 | 174 | 1.37 | 12655 | 100.5 | 96.5 | 101.0 | 95.9 |
| 2022-01-26 | 10.04 (-0.18) | 0.0 (0.0) | 4.88 (-0.04) | -1403 | 15.55 | 0 | 0.0 | -302 | 3.35 | 9025 | 94.6 | 95.0 | 96.0 | 93.5 |
| 2022-01-21 | 10.22 (+0.07) | 0.0 (-0.01) | 4.92 (-0.1) | 671 | 3.9 | -559 | 3.25 | -707 | 4.11 | 17187 | 96.1 | 100.0 | 103.0 | 96.0 |
| 2022-01-14 | 10.15 (+0.06) | 0.01 (+0.01) | 5.02 (+0.01) | 650 | 2.47 | 41 | 0.16 | 114 | 0.43 | 26320 | 100.0 | 98.0 | 104.0 | 97.7 |
| 2022-01-07 | 10.09 (-0.08) | 0.0 (0.0) | 5.01 (+0.02) | -443 | 2.39 | -2 | 0.01 | 116 | 0.63 | 18535 | 98.9 | 97.9 | 102.0 | 96.7 |
| 2021-12-30 | 10.17 (-0.53) | 0.0 (0.0) | 4.99 (-0.04) | -2671 | 22.98 | -63 | 0.54 | -287 | 2.47 | 11623 | 97.5 | 96.8 | 98.2 | 95.5 |
| 2021-12-24 | 10.7 (+1.35) | 0.0 (-1.57) | 5.03 (+0.18) | 12466 | 23.82 | -25138 | 48.04 | 1278 | 2.44 | 52325 | 96.3 | 93.3 | 98.9 | 92.6 |
| 2021-12-17 | 9.35 (+0.59) | 1.57 (-1.13) | 4.85 (-0.06) | 4345 | 14.69 | -8299 | 28.05 | -434 | 1.47 | 29586 | 93.4 | 95.6 | 96.3 | 91.9 |
| 2021-12-10 | 8.76 (-0.26) | 2.7 (-0.34) | 4.91 (-0.1) | -2000 | 11.65 | -2523 | 14.7 | -702 | 4.09 | 17169 | 95.8 | 96.1 | 99.6 | 95.5 |
| 2021-12-03 | 9.02 (-0.61) | 3.04 (-0.09) | 5.01 (-0.01) | -4431 | 17.79 | -678 | 2.72 | -64 | 0.26 | 24906 | 97.1 | 98.7 | 102.5 | 96.4 |
| 2021-11-26 | 9.63 (-0.28) | 3.13 (-0.02) | 5.02 (-0.03) | -1928 | 9.16 | -81 | 0.39 | -225 | 1.07 | 21037 | 100.5 | 107.0 | 107.0 | 100.0 |
| 2021-11-19 | 9.91 (+0.33) | 3.15 (-0.93) | 5.05 (-1.66) | -1834 | 8.09 | 80 | 0.35 | -831 | 3.66 | 22677 | 107.5 | 107.0 | 112.0 | 106.5 |
| 2021-11-12 | 9.58 (0.0) | 4.08 (+0.02) | 6.71 (-0.11) | -83 | 0.53 | 63 | 0.4 | -601 | 3.84 | 15668 | 105.5 | 103.0 | 106.0 | 101.0 |
| 2021-11-05 | 9.58 (-0.01) | 4.06 (0.0) | 6.82 (-0.06) | 1262 | 4.55 | -14 | 0.05 | -401 | 1.44 | 27755 | 93.2 | 110.0 | 112.5 | 93.1 |
| 2021-10-29 | 9.59 (-0.36) | 4.06 (+0.01) | 6.88 (+0.17) | -3159 | 7.02 | 91 | 0.2 | 986 | 2.19 | 44986 | 89.0 | 95.9 | 109.0 | 87.8 |
| 2021-10-22 | 9.95 (-0.25) | 4.05 (-0.23) | 6.71 (+0.2) | -1842 | 7.21 | -1306 | 5.11 | 1171 | 4.58 | 25552 | 93.9 | 88.2 | 94.5 | 87.8 |
| 2021-10-15 | 10.2 (-0.03) | 4.28 (-0.04) | 6.51 (-0.09) | -726 | 3.8 | -236 | 1.24 | -541 | 2.83 | 19095 | 87.7 | 90.2 | 90.2 | 84.2 |
| 2021-10-08 | 10.23 (-1.2) | 4.32 (+0.01) | 6.6 (-0.5) | -6889 | 17.75 | 95 | 0.24 | -2804 | 7.23 | 38801 | 90.6 | 96.0 | 96.0 | 88.3 |
| 2021-10-01 | 11.43 (+1.03) | 4.31 (+0.81) | 7.1 (+0.49) | 6351 | 10.93 | -1412 | 2.43 | 2759 | 4.75 | 58087 | 124.0 | 132.0 | 133.5 | 119.0 |
| 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 | 10.4 (-0.04) | 3.5 (-0.98) | 6.61 (+0.63) | -344 | 0.64 | -5525 | 10.3 | 3559 | 6.63 | 53642 | 132.0 | 140.5 | 142.5 | 128.0 |
| 2021-09-17 | 10.44 (+0.52) | 4.48 (+0.01) | 5.98 (+0.09) | 1100 | 1.83 | 1 | 0.0 | 479 | 0.8 | 59975 | 146.0 | 130.0 | 147.5 | 127.5 |
| 2021-09-10 | 9.92 (-0.25) | 4.47 (-0.01) | 5.89 (+0.25) | -1405 | 4.16 | -6 | 0.02 | 1414 | 4.19 | 33774 | 129.5 | 118.0 | 129.5 | 118.0 |
| 2021-09-03 | 10.17 (+0.14) | 4.48 (0.0) | 5.64 (+0.04) | 660 | 2.12 | 2 | 0.01 | 272 | 0.87 | 31127 | 117.0 | 103.5 | 120.0 | 103.5 |
| 2021-08-27 | 10.03 (+0.03) | 4.48 (+0.01) | 5.6 (+0.21) | 120 | 1.09 | 47 | 0.43 | 1179 | 10.71 | 11013 | 102.5 | 96.0 | 103.0 | 95.8 |
| 2021-08-20 | 10.0 (-0.04) | 4.47 (-0.01) | 5.39 (+0.4) | -281 | 1.4 | -91 | 0.45 | 2253 | 11.19 | 20140 | 95.0 | 103.5 | 105.5 | 93.9 |
| 2021-08-13 | 10.04 (+0.14) | 4.48 (0.0) | 4.99 (+0.31) | 561 | 3.22 | 2 | 0.01 | 1717 | 9.84 | 17446 | 102.5 | 93.3 | 104.5 | 91.8 |
| 2021-08-06 | 9.9 (-0.29) | 4.48 (-0.03) | 4.68 (+0.01) | -1518 | 12.59 | -125 | 1.04 | 96 | 0.8 | 12060 | 93.2 | 98.0 | 98.3 | 93.1 |
| 2021-07-30 | 10.19 (-0.45) | 4.51 (+0.06) | 4.67 (+0.05) | -2531 | 12.26 | 312 | 1.51 | 235 | 1.14 | 20644 | 98.0 | 106.0 | 107.0 | 95.3 |
| 2021-07-23 | 10.64 (+0.15) | 4.45 (+0.11) | 4.62 (+0.19) | 935 | 4.4 | 613 | 2.88 | 1096 | 5.16 | 21253 | 102.0 | 98.0 | 102.0 | 96.5 |
| 2021-07-16 | 10.49 (-0.13) | 4.34 (0.0) | 4.43 (+0.06) | -711 | 4.3 | 45 | 0.27 | 367 | 2.22 | 16552 | 98.0 | 98.0 | 99.6 | 94.5 |
| 2021-07-09 | 10.62 (-0.04) | 4.34 (+0.01) | 4.37 (+0.1) | -21 | 0.06 | 38 | 0.11 | 536 | 1.49 | 35953 | 97.7 | 87.8 | 101.5 | 87.4 |
| 2021-07-02 | 10.66 (+0.29) | 4.33 (+0.46) | 4.27 (-0.05) | 1661 | 13.07 | 0 | 0.0 | -277 | 2.18 | 12711 | 87.9 | 86.7 | 89.4 | 86.7 |
| 2021-06-25 | 10.37 (-0.1) | 3.87 (+0.05) | 4.32 (+0.08) | -657 | 5.77 | 290 | 2.55 | 466 | 4.09 | 11387 | 86.5 | 83.0 | 87.0 | 82.1 |
| 2021-06-18 | 10.47 (-0.48) | 3.82 (-0.13) | 4.24 (+0.11) | -2817 | 31.54 | -774 | 8.67 | 639 | 7.15 | 8932 | 83.0 | 84.4 | 85.2 | 83.0 |
| 2021-06-11 | 10.95 (-0.05) | 3.95 (-0.1) | 4.13 (+0.06) | -282 | 4.17 | -520 | 7.69 | 344 | 5.09 | 6761 | 83.8 | 83.8 | 84.5 | 82.1 |
| 2021-06-04 | 11.0 (+0.2) | 4.05 (+0.01) | 4.07 (+0.04) | 1157 | 12.89 | 22 | 0.25 | 221 | 2.46 | 8973 | 83.5 | 83.1 | 84.4 | 82.4 |
| 2021-05-28 | 10.8 (+0.21) | 4.04 (0.0) | 4.03 (+0.02) | 946 | 9.26 | -8 | 0.08 | 92 | 0.9 | 10216 | 82.8 | 81.5 | 83.8 | 81.3 |
| 2021-05-21 | 10.59 (0.0) | 4.04 (-0.01) | 4.01 (+0.05) | -283 | 1.37 | -5 | 0.02 | 298 | 1.44 | 20628 | 82.2 | 79.7 | 82.8 | 77.8 |
| 2021-05-14 | 10.59 (-0.28) | 4.05 (0.0) | 3.96 (+0.12) | -955 | 2.69 | -9 | 0.03 | 651 | 1.84 | 35468 | 82.9 | 86.0 | 90.4 | 78.5 |
| 2021-05-07 | 10.87 (+0.45) | 4.05 (-0.02) | 3.84 (+0.01) | 3232 | 16.82 | -122 | 0.63 | 98 | 0.51 | 19217 | 86.0 | 85.2 | 87.3 | 82.0 |
| 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 | |||
| 2021-04-29 | 10.42 (-0.02) | 4.07 (+0.01) | 3.83 (+0.02) | 213 | 1.41 | 36 | 0.24 | 72 | 0.48 | 15067 | 85.2 | 84.9 | 88.2 | 84.3 |
| 2021-04-23 | 10.44 (+0.66) | 4.06 (+0.01) | 3.81 (+0.03) | 3734 | 15.25 | 47 | 0.19 | 191 | 0.78 | 24481 | 83.9 | 80.8 | 85.8 | 80.8 |
| 2021-04-16 | 9.78 (+0.21) | 4.05 (-0.01) | 3.78 (-0.01) | 810 | 4.12 | -35 | 0.18 | -69 | 0.35 | 19679 | 80.4 | 78.9 | 80.7 | 78.1 |
| 2021-04-09 | 9.57 (+0.03) | 4.06 (0.0) | 3.79 (-0.02) | -175 | 0.98 | -25 | 0.14 | -90 | 0.51 | 17787 | 78.6 | 79.5 | 79.5 | 77.4 |
| 2021-04-01 | 9.54 (-0.58) | 4.06 (-0.49) | 3.81 (-0.05) | -3518 | 11.7 | 282 | 0.94 | -311 | 1.03 | 30073 | 79.1 | 79.0 | 80.0 | 76.3 |
| 2021-03-26 | 10.12 (-0.11) | 4.55 (+0.13) | 3.86 (-0.37) | -620 | 2.05 | 709 | 2.34 | -2078 | 6.86 | 30279 | 80.3 | 80.5 | 83.5 | 78.0 |
| 2021-03-19 | 10.23 (-0.42) | 4.42 (+0.02) | 4.23 (+0.05) | -2075 | 7.94 | 130 | 0.5 | 283 | 1.08 | 26122 | 80.1 | 79.3 | 83.6 | 79.0 |
| 2021-03-12 | 10.65 (+0.36) | 4.4 (0.0) | 4.18 (-0.02) | 2539 | 11.39 | -10 | 0.04 | -142 | 0.64 | 22294 | 79.4 | 76.2 | 80.5 | 75.9 |
| 2021-03-05 | 10.29 (-0.33) | 4.4 (0.0) | 4.2 (-0.01) | -909 | 6.13 | 0 | 0.0 | -11 | 0.07 | 14818 | 75.9 | 75.3 | 76.5 | 74.4 |
| 2021-02-26 | 10.62 (+0.39) | 4.4 (-0.01) | 4.21 (0.0) | 2115 | 9.06 | -12 | 0.05 | -31 | 0.13 | 23347 | 74.9 | 72.2 | 75.7 | 72.1 |
| 2021-02-19 | 10.23 (+0.1) | 4.41 (0.0) | 4.21 (0.0) | 37 | 0.19 | -2 | 0.01 | 28 | 0.15 | 19095 | 71.7 | 70.0 | 72.9 | 68.9 |
| 2021-02-05 | 10.13 (-0.22) | 4.41 (0.0) | 4.21 (0.0) | -668 | 15.71 | -48 | 1.13 | -50 | 1.18 | 4253 | 68.6 | 68.2 | 69.4 | 68.1 |
| 2021-01-29 | 10.35 (-0.22) | 4.41 (+0.06) | 4.21 (-0.07) | -1220 | 21.94 | 374 | 6.73 | -356 | 6.4 | 5560 | 68.2 | 68.5 | 69.7 | 68.1 |
| 2021-01-22 | 10.57 (-0.3) | 4.35 (0.0) | 4.28 (-0.03) | -1875 | 25.78 | 7 | 0.1 | -142 | 1.95 | 7274 | 68.6 | 69.1 | 69.7 | 68.2 |
| 2021-01-15 | 10.87 (-0.03) | 4.35 (0.0) | 4.31 (-0.11) | -256 | 2.45 | 2 | 0.02 | -693 | 6.63 | 10445 | 69.1 | 71.0 | 71.2 | 69.0 |
| 2021-01-08 | 10.9 (+0.31) | 4.35 (+0.04) | 4.42 (-0.12) | 1820 | 15.63 | 239 | 2.05 | -661 | 5.68 | 11641 | 70.9 | 69.7 | 71.5 | 69.2 |
| 2020-12-31 | 10.59 (0.0) | 4.31 (+0.69) | 4.54 (0.0) | 123 | 2.67 | 187 | 4.06 | -19 | 0.41 | 4601 | 69.7 | 69.0 | 70.2 | 68.7 |
| 2020-12-25 | 10.59 (+0.26) | 3.62 (-0.66) | 4.54 (-0.03) | 1800 | 18.38 | -3739 | 38.18 | -137 | 1.4 | 9793 | 69.0 | 69.6 | 70.0 | 68.0 |
| 2020-12-18 | 10.33 (+0.02) | 4.28 (+0.01) | 4.57 (-0.02) | -65 | 0.73 | 56 | 0.63 | -120 | 1.35 | 8917 | 70.0 | 68.7 | 70.0 | 67.9 |
| 2020-12-11 | 10.31 (-0.17) | 4.27 (-0.02) | 4.59 (-0.09) | -1017 | 9.17 | -144 | 1.3 | -502 | 4.53 | 11088 | 68.7 | 70.9 | 71.1 | 68.6 |
| 2020-12-04 | 10.48 (+0.05) | 4.29 (-0.02) | 4.68 (+0.11) | 121 | 1.01 | -68 | 0.57 | 630 | 5.28 | 11938 | 70.6 | 69.3 | 70.8 | 69.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 10.43 (-0.04) | 4.31 (-0.02) | 4.57 (+0.03) | 2 | 0.03 | -144 | 1.84 | 142 | 1.81 | 7844 | 69.1 | 68.9 | 69.8 | 68.9 |
| 2020-11-20 | 10.47 (+0.11) | 4.33 (-0.06) | 4.54 (+0.02) | -190 | 1.64 | -332 | 2.86 | 154 | 1.33 | 11597 | 68.8 | 69.2 | 69.8 | 68.6 |
| 2020-11-13 | 10.36 (+0.13) | 4.39 (-0.09) | 4.52 (+0.12) | 916 | 8.79 | -504 | 4.83 | 644 | 6.18 | 10426 | 68.6 | 66.4 | 69.1 | 66.2 |
| 2020-11-06 | 10.23 (+0.01) | 4.48 (-0.07) | 4.4 (+0.12) | -109 | 3.01 | -392 | 10.82 | 658 | 18.16 | 3624 | 66.1 | 66.3 | 66.9 | 66.1 |
| 2020-10-30 | 10.22 (-0.16) | 4.55 (-0.05) | 4.28 (+0.4) | 413 | 5.42 | -293 | 3.85 | 2302 | 30.22 | 7617 | 66.2 | 66.2 | 67.5 | 65.8 |
| 2020-10-23 | 10.38 (+0.04) | 4.6 (+0.04) | 3.88 (+0.12) | -137 | 2.33 | 267 | 4.55 | 678 | 11.55 | 5868 | 66.3 | 65.4 | 66.5 | 65.1 |
| 2020-10-16 | 10.34 (-0.05) | 4.56 (-0.03) | 3.76 (+0.15) | -921 | 15.88 | -200 | 3.45 | 850 | 14.66 | 5800 | 65.4 | 65.5 | 66.1 | 64.5 |
| 2020-10-08 | 10.39 (+0.04) | 4.59 (0.0) | 3.61 (+0.05) | -93 | 3.4 | 0 | 0.0 | 264 | 9.65 | 2735 | 65.2 | 64.5 | 65.6 | 64.5 |
| 2020-09-30 | 10.35 (-0.13) | 4.59 (+0.05) | 3.56 (+0.01) | -792 | 29.83 | 0 | 0.0 | 83 | 3.13 | 2655 | 64.7 | 64.7 | 65.4 | 64.5 |
| 2020-09-25 | 10.48 (-0.46) | 4.54 (-0.01) | 3.55 (+0.17) | -2870 | 36.13 | -2 | 0.03 | 949 | 11.95 | 7943 | 64.6 | 66.7 | 66.7 | 63.8 |
| 2020-09-18 | 10.94 (-0.12) | 4.55 (-0.02) | 3.38 (-0.03) | -648 | 13.48 | -167 | 3.47 | -198 | 4.12 | 4806 | 66.5 | 67.0 | 67.1 | 66.3 |
| 2020-09-11 | 11.06 (-0.22) | 4.57 (0.0) | 3.41 (+0.08) | -439 | 9.47 | 0 | 0.0 | 479 | 10.34 | 4634 | 66.8 | 67.3 | 68.0 | 66.8 |
| 2020-09-04 | 11.28 (-0.1) | 4.57 (0.0) | 3.33 (-0.03) | -812 | 6.62 | 1 | 0.01 | -175 | 1.43 | 12266 | 67.2 | 69.4 | 70.4 | 66.6 |
| 2020-08-28 | 11.38 (+1.02) | 4.57 (0.0) | 3.36 (-0.02) | 5447 | 32.94 | 3 | 0.02 | -96 | 0.58 | 16538 | 68.9 | 64.8 | 69.4 | 64.5 |
| 2020-08-21 | 10.36 (-0.16) | 4.57 (0.0) | 3.38 (+0.02) | -1068 | 9.15 | 0 | 0.0 | 88 | 0.75 | 11672 | 64.7 | 65.7 | 67.4 | 63.0 |
| 2020-08-14 | 10.52 (-0.1) | 4.57 (0.0) | 3.36 (+0.01) | -585 | 4.8 | 0 | 0.0 | 38 | 0.31 | 12197 | 65.5 | 65.6 | 67.5 | 64.0 |
| 2020-08-07 | 10.62 (-0.13) | 4.57 (0.0) | 3.35 (-0.04) | -892 | 14.49 | 0 | 0.0 | -194 | 3.15 | 6156 | 65.6 | 64.5 | 66.3 | 64.1 |
| 2020-07-31 | 10.75 (-0.4) | 4.57 (0.0) | 3.39 (-0.1) | -3030 | 31.06 | 0 | 0.0 | -591 | 6.06 | 9756 | 64.2 | 64.2 | 64.9 | 63.2 |
| 2020-07-24 | 11.15 (-0.23) | 4.57 (0.0) | 3.49 (-0.24) | -1690 | 15.8 | -1 | 0.01 | -1334 | 12.47 | 10698 | 64.4 | 65.2 | 65.9 | 64.0 |
| 2020-07-17 | 11.38 (-0.94) | 4.57 (+0.27) | 3.73 (+0.01) | -5146 | 15.55 | 1523 | 4.6 | 66 | 0.2 | 33096 | 65.3 | 71.8 | 72.1 | 65.2 |
| 2020-07-10 | 12.32 (-0.42) | 4.3 (+0.1) | 3.72 (0.0) | -2389 | 16.52 | 569 | 3.93 | 10 | 0.07 | 14462 | 71.1 | 72.0 | 72.4 | 71.0 |
| 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 | |||
| 2020-07-03 | 12.74 (-0.4) | 4.2 (-1.18) | 3.72 (-0.02) | -142 | 0.87 | -526 | 3.21 | -115 | 0.7 | 16365 | 71.9 | 68.8 | 72.8 | 68.6 |
| 2020-06-24 | 13.14 (+0.01) | 5.38 (-0.38) | 3.74 (-0.01) | 65 | 0.72 | -2160 | 24.06 | -45 | 0.5 | 8976 | 48.1 | 68.9 | 69.3 | 47.85 |
| 2020-06-19 | 13.13 (-0.46) | 5.76 (-0.12) | 3.75 (-0.08) | -1977 | 17.8 | -690 | 6.21 | -492 | 4.43 | 11104 | 68.9 | 69.2 | 69.5 | 68.6 |
| 2020-06-12 | 13.59 (-0.43) | 5.88 (0.0) | 3.83 (-0.05) | -1632 | 7.84 | 0 | 0.0 | -259 | 1.24 | 20810 | 69.0 | 68.9 | 70.7 | 67.4 |
| 2020-06-05 | 14.02 (-1.66) | 5.88 (0.0) | 3.88 (-0.09) | -4325 | 18.9 | 0 | 0.0 | -520 | 2.27 | 22878 | 68.3 | 66.2 | 68.9 | 66.2 |
| 2020-05-29 | 15.68 (-1.51) | 5.88 (0.0) | 3.97 (+0.02) | -8796 | 17.57 | -12 | 0.02 | 132 | 0.26 | 50065 | 65.3 | 67.4 | 69.7 | 65.3 |
| 2020-05-22 | 17.19 (-0.02) | 5.88 (0.0) | 3.95 (+0.03) | -71 | 0.58 | 3 | 0.02 | 126 | 1.04 | 12155 | 67.1 | 66.8 | 68.8 | 66.8 |
| 2020-05-15 | 17.21 (-0.35) | 5.88 (0.0) | 3.92 (-0.03) | -3922 | 26.73 | 0 | 0.0 | -116 | 0.79 | 14673 | 67.0 | 68.1 | 68.1 | 66.1 |
| 2020-05-08 | 17.56 (+0.03) | 5.88 (0.0) | 3.95 (-0.07) | -1770 | 22.8 | 0 | 0.0 | -400 | 5.15 | 7763 | 67.8 | 67.4 | 68.0 | 66.5 |
| 2020-04-30 | 17.53 (+0.03) | 5.88 (0.0) | 4.02 (-0.07) | 350 | 3.83 | 8 | 0.09 | -393 | 4.3 | 9133 | 68.5 | 66.4 | 69.0 | 66.2 |
| 2020-04-24 | 17.5 (-0.27) | 5.88 (0.0) | 4.09 (-0.03) | -2198 | 26.67 | 4 | 0.05 | -173 | 2.1 | 8241 | 66.3 | 66.6 | 67.0 | 65.1 |
| 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 | 7.03 (+0.72) | 8.17 (-1.44) | 4.83 (+0.12) | 5807 | 8.55 | -15975 | 23.53 | 1308 | 1.93 | 67888 | 71.5 | 77.2 | 78.5 | 70.4 |
| 2024-11-29 | 6.31 (-1.32) | 9.61 (+2.66) | 4.71 (+0.23) | -19913 | 17.05 | 29414 | 25.18 | 2553 | 2.19 | 116822 | 77.4 | 75.7 | 81.9 | 75.6 |
| 2024-10-30 | 7.63 (+0.16) | 6.95 (+0.42) | 4.48 (+0.29) | -3653 | 7.22 | -2969 | 5.87 | 3186 | 6.29 | 50618 | 76.3 | 78.4 | 78.6 | 73.9 |
| 2024-09-30 | 7.47 (+0.06) | 6.53 (+0.13) | 4.19 (+0.1) | -2102 | 2.59 | 1534 | 1.89 | 1187 | 1.46 | 81158 | 78.0 | 81.4 | 81.7 | 75.7 |
| 2024-08-30 | 7.41 (+1.0) | 6.4 (-0.02) | 4.09 (-0.06) | 8862 | 8.72 | -241 | 0.24 | -689 | 0.68 | 101647 | 81.3 | 80.7 | 82.2 | 69.0 |
| 2024-07-31 | 6.41 (-0.86) | 6.42 (+2.54) | 4.15 (+0.48) | -3001 | 1.63 | 25414 | 13.82 | 5284 | 2.87 | 183904 | 80.3 | 68.4 | 83.7 | 68.2 |
| 2024-06-28 | 7.27 (+0.36) | 3.88 (-0.08) | 3.67 (-0.13) | 7360 | 8.52 | -937 | 1.08 | -1389 | 1.61 | 86414 | 68.2 | 68.7 | 72.9 | 67.0 |
| 2024-05-31 | 6.91 (-0.23) | 3.96 (+0.08) | 3.8 (+0.19) | -3724 | 1.58 | 895 | 0.38 | 2084 | 0.89 | 235105 | 68.3 | 60.3 | 75.0 | 60.3 |
| 2024-04-30 | 7.14 (+0.27) | 3.88 (+0.22) | 3.61 (+0.26) | 83 | 0.18 | 1072 | 2.27 | 2842 | 6.01 | 47277 | 60.2 | 59.5 | 61.7 | 58.1 |
| 2024-03-29 | 6.87 (-0.1) | 3.66 (+0.01) | 3.35 (-0.07) | -2762 | 4.75 | 66 | 0.11 | -822 | 1.41 | 58146 | 59.4 | 59.2 | 61.5 | 57.6 |
| 2024-02-29 | 6.97 (-0.11) | 3.65 (0.0) | 3.42 (-0.06) | -2396 | 9.63 | 1 | 0.0 | -591 | 2.38 | 24880 | 59.2 | 60.6 | 61.2 | 58.8 |
| 2024-01-31 | 7.08 (-0.93) | 3.65 (+0.27) | 3.48 (+0.31) | -10100 | 20.92 | -1026 | 2.12 | 3363 | 6.97 | 48283 | 60.1 | 64.2 | 65.5 | 59.9 |
| 2023-12-29 | 8.01 (-0.09) | 3.38 (-0.5) | 3.17 (-0.15) | 6234 | 8.7 | -5556 | 7.76 | -1650 | 2.3 | 71643 | 64.3 | 62.7 | 65.0 | 61.9 |
| 2023-11-30 | 8.1 (+0.57) | 3.88 (-0.05) | 3.32 (-0.05) | 5095 | 7.61 | -506 | 0.76 | -533 | 0.8 | 66971 | 63.0 | 57.2 | 65.2 | 56.5 |
| 2023-10-31 | 7.53 (-0.42) | 3.93 (-0.45) | 3.37 (+0.49) | -7409 | 20.79 | -399 | 1.12 | 5384 | 15.1 | 35645 | 57.2 | 59.0 | 59.9 | 56.6 |
| 2023-09-28 | 7.95 (-0.39) | 4.38 (+0.12) | 2.88 (-0.17) | -9837 | 31.0 | 1309 | 4.13 | -1822 | 5.74 | 31730 | 58.8 | 62.3 | 62.5 | 58.2 |
| 2023-08-31 | 8.34 (+0.12) | 4.26 (+0.14) | 3.05 (-0.17) | 4009 | 7.39 | 1542 | 2.84 | -1901 | 3.51 | 54227 | 62.3 | 62.2 | 63.4 | 58.1 |
| 2023-07-31 | 8.22 (-0.24) | 4.12 (+0.37) | 3.22 (-0.32) | -4307 | 8.22 | 4900 | 9.35 | -3497 | 6.67 | 52418 | 62.0 | 60.5 | 63.5 | 59.6 |
| 2023-06-30 | 8.46 (+0.14) | 3.75 (+0.09) | 3.54 (-0.16) | 3752 | 7.3 | 953 | 1.85 | -1779 | 3.46 | 51376 | 60.2 | 57.0 | 61.6 | 56.5 |
| 2023-05-31 | 8.32 (-0.52) | 3.66 (-0.01) | 3.7 (+0.03) | -7589 | 16.54 | 10 | 0.02 | 260 | 0.57 | 45884 | 57.0 | 58.0 | 59.0 | 53.2 |
| 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 | |||
| 2023-04-28 | 8.84 (+0.44) | 3.67 (-1.01) | 3.67 (+0.08) | 6841 | 12.5 | -11270 | 20.59 | 891 | 1.63 | 54730 | 57.8 | 56.8 | 59.0 | 55.8 |
| 2023-03-31 | 8.4 (-0.42) | 4.68 (+0.12) | 3.59 (+0.07) | -8087 | 9.56 | -197 | 0.23 | 848 | 1.0 | 84566 | 56.5 | 67.4 | 67.7 | 55.0 |
| 2023-02-24 | 8.82 (+0.03) | 4.56 (+0.02) | 3.52 (+0.1) | 1265 | 3.41 | 195 | 0.53 | 1047 | 2.82 | 37085 | 67.6 | 67.1 | 68.5 | 65.3 |
| 2023-01-31 | 8.79 (-0.72) | 4.54 (+0.06) | 3.42 (+0.11) | -3595 | 10.19 | 666 | 1.89 | 1235 | 3.5 | 35268 | 66.9 | 65.1 | 67.6 | 62.7 |
| 2022-12-30 | 9.51 (-2.29) | 4.48 (+4.08) | 3.31 (-0.24) | -29930 | 15.31 | 44388 | 22.71 | -2620 | 1.34 | 195480 | 65.0 | 66.9 | 72.5 | 63.4 |
| 2022-11-30 | 11.8 (+1.22) | 0.4 (-0.01) | 3.55 (+0.06) | 11614 | 10.15 | -155 | 0.14 | 600 | 0.52 | 114432 | 66.3 | 55.2 | 67.5 | 55.2 |
| 2022-10-31 | 10.58 (+2.51) | 0.41 (+0.02) | 3.49 (-0.02) | 25834 | 17.93 | 92 | 0.06 | -145 | 0.1 | 144078 | 55.2 | 50.9 | 56.3 | 49.2 |
| 2022-09-30 | 8.07 (-0.54) | 0.39 (-0.16) | 3.51 (-1.68) | 2901 | 3.15 | 259 | 0.28 | 623 | 0.68 | 91955 | 51.1 | 65.0 | 65.0 | 49.65 |
| 2022-08-31 | 8.61 (-0.16) | 0.55 (+0.08) | 5.19 (+0.13) | 1411 | 0.92 | 628 | 0.41 | 972 | 0.63 | 153619 | 65.4 | 62.2 | 69.6 | 59.7 |
| 2022-07-29 | 8.77 (-0.08) | 0.47 (+0.45) | 5.06 (+0.08) | -563 | 0.4 | 3279 | 2.31 | 566 | 0.4 | 142059 | 61.6 | 77.9 | 82.0 | 61.6 |
| 2022-06-30 | 8.85 (+0.27) | 0.02 (0.0) | 4.98 (+0.08) | 2510 | 4.79 | 2 | 0.0 | 592 | 1.13 | 52421 | 77.6 | 85.0 | 87.3 | 76.9 |
| 2022-05-31 | 8.58 (-0.73) | 0.02 (-0.01) | 4.9 (-0.09) | -7185 | 4.17 | -108 | 0.06 | -643 | 0.37 | 172212 | 85.1 | 115.0 | 124.0 | 80.1 |
| 2022-04-29 | 9.31 (-0.86) | 0.03 (+0.01) | 4.99 (-0.02) | -5333 | 6.68 | 60 | 0.08 | -194 | 0.24 | 79793 | 115.5 | 115.0 | 120.0 | 99.5 |
| 2022-03-31 | 10.17 (-0.86) | 0.02 (+0.01) | 5.01 (-0.05) | -6552 | 6.33 | -40 | 0.04 | -364 | 0.35 | 103462 | 116.0 | 113.5 | 119.5 | 103.0 |
| 2022-02-25 | 11.03 (+0.99) | 0.01 (+0.01) | 5.06 (+0.18) | 7153 | 8.05 | 59 | 0.07 | 1325 | 1.49 | 88805 | 115.0 | 96.5 | 121.0 | 95.9 |
| 2022-01-26 | 10.04 (-0.13) | 0.0 (0.0) | 4.88 (-0.11) | -525 | 0.74 | -520 | 0.73 | -779 | 1.1 | 71068 | 94.6 | 97.9 | 104.0 | 93.5 |
| 2021-12-30 | 10.17 (+0.7) | 0.0 (-3.13) | 4.99 (-0.02) | 7934 | 6.28 | -36701 | 29.07 | -177 | 0.14 | 126259 | 97.5 | 99.0 | 100.5 | 91.9 |
| 2021-11-30 | 9.47 (-0.12) | 3.13 (-0.93) | 5.01 (-1.87) | -2808 | 2.91 | 48 | 0.05 | -2090 | 2.17 | 96491 | 100.0 | 110.0 | 112.5 | 93.1 |
| 2021-10-29 | 9.59 (-1.75) | 4.06 (-0.25) | 6.88 (-0.04) | -11958 | 8.65 | -1359 | 0.98 | -170 | 0.12 | 138292 | 89.0 | 127.0 | 127.5 | 84.2 |
| 2021-09-30 | 11.34 (+1.17) | 4.31 (-0.16) | 6.92 (+1.25) | 4810 | 2.23 | -6937 | 3.22 | 7041 | 3.27 | 215337 | 128.0 | 111.0 | 147.5 | 110.0 |
| 2021-08-31 | 10.17 (-0.02) | 4.47 (-0.04) | 5.67 (+1.0) | -224 | 0.31 | -167 | 0.23 | 5669 | 7.87 | 72075 | 111.0 | 98.0 | 113.0 | 91.8 |
| 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 | |||
| 2021-07-30 | 10.19 (-0.32) | 4.51 (+0.18) | 4.67 (+0.34) | -1466 | 1.5 | 1008 | 1.03 | 1894 | 1.94 | 97635 | 98.0 | 88.4 | 107.0 | 87.4 |
| 2021-06-30 | 10.51 (-0.26) | 4.33 (+0.29) | 4.33 (+0.31) | -1673 | 3.84 | -976 | 2.24 | 1735 | 3.98 | 43575 | 87.9 | 83.1 | 89.4 | 82.1 |
| 2021-05-31 | 10.77 (+0.35) | 4.04 (-0.03) | 4.02 (+0.19) | 2813 | 3.22 | -150 | 0.17 | 1137 | 1.3 | 87492 | 82.9 | 85.2 | 90.4 | 77.8 |
| 2021-04-29 | 10.42 (+0.58) | 4.07 (+0.02) | 3.83 (+0.01) | 2835 | 3.49 | 117 | 0.14 | 45 | 0.06 | 81273 | 85.2 | 79.7 | 88.2 | 77.4 |
| 2021-03-31 | 9.84 (-0.78) | 4.05 (-0.35) | 3.82 (-0.39) | -2836 | 2.38 | 1017 | 0.85 | -2200 | 1.84 | 119330 | 79.7 | 75.3 | 83.6 | 74.4 |
| 2021-02-26 | 10.62 (+0.27) | 4.4 (-0.01) | 4.21 (0.0) | 1484 | 3.18 | -62 | 0.13 | -53 | 0.11 | 46696 | 74.9 | 68.2 | 75.7 | 68.1 |
| 2021-01-29 | 10.35 (-0.24) | 4.41 (+0.1) | 4.21 (-0.33) | -1531 | 4.38 | 622 | 1.78 | -1852 | 5.3 | 34921 | 68.2 | 69.7 | 71.5 | 68.1 |
| 2020-12-31 | 10.59 (+0.1) | 4.31 (+0.02) | 4.54 (-0.04) | 642 | 1.52 | -3646 | 8.63 | -223 | 0.53 | 42271 | 69.7 | 70.0 | 71.1 | 67.9 |
| 2020-11-30 | 10.49 (+0.27) | 4.29 (-0.26) | 4.58 (+0.3) | 939 | 2.5 | -1434 | 3.82 | 1673 | 4.45 | 37560 | 69.6 | 66.3 | 70.5 | 66.1 |
| 2020-10-30 | 10.22 (-0.13) | 4.55 (-0.04) | 4.28 (+0.72) | -738 | 3.35 | -226 | 1.03 | 4094 | 18.59 | 22021 | 66.2 | 64.5 | 67.5 | 64.5 |
| 2020-09-30 | 10.35 (-1.12) | 4.59 (+0.02) | 3.56 (+0.22) | -5889 | 20.88 | -168 | 0.6 | 1220 | 4.33 | 28204 | 64.7 | 69.6 | 69.6 | 63.8 |
| 2020-08-31 | 11.47 (+0.72) | 4.57 (0.0) | 3.34 (-0.05) | 3230 | 6.38 | 3 | 0.01 | -246 | 0.49 | 50666 | 69.6 | 64.5 | 70.4 | 63.0 |
| 2020-07-31 | 10.75 (-2.32) | 4.57 (+0.37) | 3.39 (-0.36) | -12588 | 16.03 | 2091 | 2.66 | -2064 | 2.63 | 78527 | 64.2 | 71.4 | 72.8 | 63.2 |
| 2020-06-30 | 13.07 (-2.61) | 4.2 (-1.68) | 3.75 (-0.22) | -7678 | 11.03 | -3376 | 4.85 | -1216 | 1.75 | 69622 | 70.8 | 66.2 | 70.8 | 47.85 |
| 2020-05-29 | 15.68 (-1.85) | 5.88 (0.0) | 3.97 (-0.05) | -14559 | 17.2 | -9 | 0.01 | -258 | 0.3 | 84657 | 65.3 | 67.4 | 69.7 | 65.3 |
| 2020-04-30 | 17.53 (-0.71) | 5.88 (0.0) | 4.02 (-0.14) | -5223 | 13.33 | 11 | 0.03 | -794 | 2.03 | 39178 | 68.5 | 70.8 | 70.8 | 65.1 |
| 2020-03-31 | 18.24 (-0.2) | 5.88 (+3.26) | 4.16 (+2.09) | 394 | 0.63 | 119 | 0.19 | 11802 | 18.94 | 62316 | 69.4 | 67.0 | 71.6 | 57.6 |
| 2020-02-27 | 18.44 (-0.97) | 2.62 (0.0) | 2.07 (+0.22) | -6651 | 25.7 | -5 | 0.02 | 1242 | 4.8 | 25879 | 67.6 | 67.0 | 69.9 | 65.8 |
| 2020-01-31 | 19.41 () | 2.62 () | 1.85 () | -3131 | 0 | -178 | 0 | 1639 | 0 | 0 | ||||
