- 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 | 6.42 (+0.12) | 6.91 (+0.12) | 7.04 (+0.01) | 934 | 6.02 | 867 | 5.59 | 69 | 0.44 | 15513 | 81.0 | 77.0 | 81.0 | 76.3 |
| 2024-12-19 | 6.3 (-0.06) | 6.79 (+0.25) | 7.03 (+0.02) | -1416 | 15.38 | 2007 | 21.8 | 146 | 1.59 | 9207 | 77.8 | 76.4 | 78.5 | 73.1 |
| 2024-12-18 | 6.36 (-0.4) | 6.54 (+0.39) | 7.01 (+0.01) | -3416 | 37.34 | 3048 | 33.32 | 56 | 0.61 | 9148 | 76.5 | 79.5 | 80.1 | 76.3 |
| 2024-12-17 | 6.76 (-0.17) | 6.15 (+0.3) | 7.0 (0.0) | -1444 | 12.87 | 2316 | 20.64 | 9 | 0.08 | 11222 | 80.3 | 81.5 | 81.8 | 75.9 |
| 2024-12-16 | 6.93 (-0.09) | 5.85 (+0.4) | 7.0 (+0.03) | -562 | 5.31 | 3166 | 29.94 | 221 | 2.09 | 10575 | 81.4 | 77.8 | 81.4 | 76.7 |
| 2024-12-13 | 7.02 (-0.21) | 5.45 (+0.44) | 6.97 (+0.02) | -1976 | 13.51 | 3464 | 23.68 | 175 | 1.2 | 14626 | 77.4 | 75.6 | 79.7 | 72.5 |
| 2024-12-12 | 7.23 (-0.05) | 5.01 (+0.33) | 6.95 (0.0) | -462 | 7.17 | 2535 | 39.31 | 45 | 0.7 | 6448 | 75.6 | 69.0 | 75.6 | 68.2 |
| 2024-12-11 | 7.28 (-0.04) | 4.68 (0.0) | 6.95 (+0.01) | -365 | 20.04 | 2 | 0.11 | 63 | 3.46 | 1821 | 68.8 | 70.0 | 70.0 | 68.3 |
| 2024-12-10 | 7.32 (+0.08) | 4.68 (0.0) | 6.94 (+0.02) | 187 | 8.05 | 0 | 0.0 | 100 | 4.3 | 2324 | 70.6 | 70.5 | 72.0 | 68.8 |
| 2024-12-09 | 7.24 (+0.06) | 4.68 (0.0) | 6.92 (+0.01) | 697 | 19.94 | 8 | 0.23 | 71 | 2.03 | 3496 | 70.5 | 69.1 | 70.5 | 66.3 |
| 2024-12-06 | 7.18 (+0.26) | 4.68 (0.0) | 6.91 (0.0) | 336 | 27.54 | -14 | 1.15 | 41 | 3.36 | 1220 | 68.8 | 68.5 | 69.3 | 67.8 |
| 2024-12-05 | 6.92 (+0.07) | 4.68 (0.0) | 6.91 (+0.01) | 195 | 16.32 | -14 | 1.17 | 16 | 1.34 | 1195 | 68.1 | 68.6 | 69.2 | 67.4 |
| 2024-12-04 | 6.85 (+0.01) | 4.68 (0.0) | 6.9 (0.0) | -60 | 5.08 | -9 | 0.76 | 36 | 3.05 | 1180 | 68.6 | 69.0 | 69.4 | 67.3 |
| 2024-12-03 | 6.84 (+0.02) | 4.68 (0.0) | 6.9 (0.0) | 339 | 19.24 | 1 | 0.06 | 48 | 2.72 | 1762 | 69.0 | 67.8 | 69.1 | 67.2 |
| 2024-12-02 | 6.82 (-0.08) | 4.68 (0.0) | 6.9 (+0.01) | -58 | 1.78 | 0 | 0.0 | 25 | 0.77 | 3263 | 68.5 | 66.6 | 69.0 | 66.4 |
| 2024-11-29 | 6.9 (-0.06) | 4.68 (-0.01) | 6.89 (0.0) | 53 | 2.69 | -48 | 2.44 | 48 | 2.44 | 1971 | 65.5 | 63.4 | 65.7 | 63.2 |
| 2024-11-28 | 6.96 (+0.1) | 4.69 (-0.03) | 6.89 (+0.03) | -57 | 2.26 | -295 | 11.7 | 166 | 6.58 | 2521 | 63.2 | 62.1 | 64.6 | 62.1 |
| 2024-11-27 | 6.86 (-0.12) | 4.72 (-0.1) | 6.86 (+0.03) | -2828 | 48.76 | -692 | 11.93 | 320 | 5.52 | 5800 | 61.6 | 66.4 | 66.5 | 61.6 |
| 2024-11-26 | 6.98 (-0.02) | 4.82 (+0.01) | 6.83 (+0.01) | -139 | 18.31 | -4 | 0.53 | 51 | 6.72 | 759 | 67.1 | 68.4 | 68.4 | 67.1 |
| 2024-11-25 | 7.0 (-0.01) | 4.81 (-0.04) | 6.82 (+0.01) | -81 | 4.36 | -228 | 12.28 | 65 | 3.5 | 1857 | 68.3 | 68.6 | 68.9 | 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 | |||
| 2024-11-22 | 7.01 (+0.01) | 4.85 (+0.01) | 6.81 (0.0) | 62 | 9.38 | 2 | 0.3 | 37 | 5.6 | 661 | 68.4 | 67.9 | 68.6 | 67.8 |
| 2024-11-21 | 7.0 (0.0) | 4.84 (0.0) | 6.81 (+0.01) | -18 | 2.51 | -7 | 0.97 | 54 | 7.52 | 718 | 67.5 | 67.5 | 68.2 | 67.1 |
| 2024-11-20 | 7.0 (+0.01) | 4.84 (0.0) | 6.8 (+0.02) | 65 | 9.46 | 0 | 0.0 | 112 | 16.3 | 687 | 67.6 | 66.9 | 67.6 | 66.5 |
| 2024-11-19 | 6.99 (+0.02) | 4.84 (0.0) | 6.78 (+0.01) | 162 | 18.93 | 45 | 5.26 | 107 | 12.5 | 856 | 67.4 | 66.5 | 67.4 | 65.9 |
| 2024-11-18 | 6.97 (-0.01) | 4.84 (-0.02) | 6.77 (+0.03) | -12 | 1.21 | -174 | 17.61 | 225 | 22.77 | 988 | 66.2 | 66.5 | 67.5 | 65.7 |
| 2024-11-15 | 6.98 (+0.05) | 4.86 (0.0) | 6.74 (+0.02) | 322 | 28.25 | -33 | 2.89 | 125 | 10.96 | 1140 | 66.3 | 64.0 | 66.6 | 64.0 |
| 2024-11-14 | 6.93 (0.0) | 4.86 (-0.06) | 6.72 (+0.02) | -5 | 0.29 | -479 | 27.85 | 200 | 11.63 | 1720 | 63.8 | 64.9 | 65.1 | 63.3 |
| 2024-11-13 | 6.93 (-0.02) | 4.92 (0.0) | 6.7 (+0.01) | -230 | 23.05 | 41 | 4.11 | 50 | 5.01 | 998 | 65.1 | 65.2 | 66.1 | 65.0 |
| 2024-11-12 | 6.95 (-0.05) | 4.92 (-0.03) | 6.69 (+0.03) | -522 | 33.57 | -257 | 16.53 | 210 | 13.5 | 1555 | 66.1 | 67.6 | 67.6 | 65.7 |
| 2024-11-11 | 7.0 (-0.03) | 4.95 (+0.05) | 6.66 (-0.01) | -306 | 27.44 | 430 | 38.57 | 2 | 0.18 | 1115 | 68.8 | 67.3 | 70.0 | 66.6 |
| 2024-11-08 | 7.03 (0.0) | 4.9 (+0.01) | 6.67 (+0.01) | -16 | 4.0 | 15 | 3.75 | -15 | 3.75 | 400 | 67.3 | 67.5 | 68.6 | 67.1 |
| 2024-11-07 | 7.03 (-0.03) | 4.89 (+0.05) | 6.66 (0.0) | -280 | 26.27 | 415 | 38.93 | 4 | 0.38 | 1066 | 67.3 | 65.8 | 68.0 | 65.8 |
| 2024-11-06 | 7.06 (-0.03) | 4.84 (+0.03) | 6.66 (-0.01) | -162 | 12.31 | 271 | 20.59 | 15 | 1.14 | 1316 | 66.3 | 66.6 | 67.2 | 65.0 |
| 2024-11-05 | 7.09 (-0.01) | 4.81 (-0.01) | 6.67 (+0.01) | -112 | 19.11 | -97 | 16.55 | 25 | 4.27 | 586 | 66.3 | 67.0 | 67.6 | 66.3 |
| 2024-11-04 | 7.1 (-0.11) | 4.82 (+0.01) | 6.66 (0.0) | -582 | 38.31 | 123 | 8.1 | 34 | 2.24 | 1519 | 66.9 | 69.2 | 69.2 | 66.5 |
| 2024-11-01 | 7.21 (+0.01) | 4.81 (+0.03) | 6.66 (+0.02) | 33 | 2.41 | 229 | 16.69 | 141 | 10.28 | 1372 | 69.2 | 66.1 | 70.0 | 66.1 |
| 2024-10-30 | 7.2 (-0.11) | 4.78 (0.0) | 6.64 (+0.02) | -207 | 21.34 | -8 | 0.82 | 123 | 12.68 | 970 | 67.5 | 68.6 | 68.6 | 67.2 |
| 2024-10-29 | 7.31 (-0.04) | 4.78 (0.0) | 6.62 (+0.02) | -283 | 40.37 | 4 | 0.57 | 189 | 26.96 | 701 | 67.9 | 68.5 | 68.7 | 67.6 |
| 2024-10-28 | 7.35 (+0.03) | 4.78 (-0.04) | 6.6 (+0.01) | 243 | 21.91 | -336 | 30.3 | 84 | 7.57 | 1109 | 68.4 | 68.8 | 69.4 | 68.1 |
| 2024-10-25 | 7.32 (-0.03) | 4.82 (-0.04) | 6.59 (+0.01) | -278 | 27.69 | -318 | 31.67 | 66 | 6.57 | 1004 | 68.2 | 69.8 | 69.8 | 68.0 |
| 2024-10-24 | 7.35 (-0.03) | 4.86 (0.0) | 6.58 (+0.02) | -16 | 1.45 | 2 | 0.18 | 144 | 13.03 | 1105 | 69.2 | 69.1 | 69.7 | 68.5 |
| 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 | 7.38 (-0.03) | 4.86 (-0.05) | 6.56 (0.0) | -236 | 16.6 | -335 | 23.56 | 30 | 2.11 | 1422 | 68.5 | 70.2 | 70.6 | 68.5 |
| 2024-10-22 | 7.41 (+0.02) | 4.91 (-0.03) | 6.56 (0.0) | 137 | 14.14 | -299 | 30.86 | 15 | 1.55 | 969 | 70.2 | 70.4 | 70.4 | 69.4 |
| 2024-10-21 | 7.39 (-0.01) | 4.94 (+0.68) | 6.56 (+0.01) | -40 | 7.09 | -16 | 2.84 | 42 | 7.45 | 564 | 70.3 | 72.0 | 72.0 | 70.0 |
| 2024-10-18 | 7.4 (0.0) | 4.26 (-0.03) | 6.55 (+0.01) | 3 | 0.37 | -308 | 37.88 | 93 | 11.44 | 813 | 70.9 | 72.8 | 73.0 | 70.7 |
| 2024-10-17 | 7.4 (-0.02) | 4.29 (-0.01) | 6.54 (+0.02) | -122 | 21.11 | 0 | 0.0 | 215 | 37.2 | 578 | 72.2 | 72.0 | 73.2 | 71.8 |
| 2024-10-16 | 7.42 (-0.04) | 4.3 (-0.01) | 6.52 (+0.06) | -366 | 17.78 | -130 | 6.31 | 360 | 17.48 | 2059 | 72.3 | 72.0 | 72.9 | 71.1 |
| 2024-10-15 | 7.46 (+0.01) | 4.31 (0.0) | 6.46 (0.0) | 109 | 17.03 | -7 | 1.09 | 60 | 9.38 | 640 | 72.9 | 72.9 | 73.2 | 72.1 |
| 2024-10-14 | 7.45 (-0.02) | 4.31 (+0.03) | 6.46 (+0.02) | -96 | 12.08 | 235 | 29.56 | 105 | 13.21 | 795 | 72.8 | 72.0 | 72.8 | 71.5 |
| 2024-10-11 | 7.47 (+0.01) | 4.28 (0.0) | 6.44 (0.0) | 168 | 32.25 | 0 | 0.0 | 77 | 14.78 | 521 | 71.5 | 70.9 | 72.4 | 70.9 |
| 2024-10-09 | 7.46 (0.0) | 4.28 (0.0) | 6.44 (+0.02) | -30 | 7.44 | 0 | 0.0 | 72 | 17.87 | 403 | 70.7 | 72.2 | 72.2 | 70.6 |
| 2024-10-08 | 7.46 (-0.03) | 4.28 (0.0) | 6.42 (+0.01) | -164 | 36.77 | 0 | 0.0 | 146 | 32.74 | 446 | 71.4 | 71.2 | 72.0 | 70.8 |
| 2024-10-07 | 7.49 (-0.01) | 4.28 (0.0) | 6.41 (+0.02) | -81 | 11.13 | 0 | 0.0 | 135 | 18.54 | 728 | 72.0 | 71.7 | 72.3 | 71.5 |
| 2024-10-04 | 7.5 (-0.04) | 4.28 (0.0) | 6.39 (+0.03) | -304 | 30.01 | 1 | 0.1 | 219 | 21.62 | 1013 | 71.3 | 72.9 | 73.4 | 71.0 |
| 2024-10-01 | 7.54 (0.0) | 4.28 (-0.01) | 6.36 (+0.02) | 12 | 1.18 | -22 | 2.17 | 181 | 17.87 | 1013 | 72.7 | 70.8 | 72.8 | 70.8 |
| 2024-09-30 | 7.54 (+0.03) | 4.29 (+0.01) | 6.34 (+0.01) | 175 | 27.26 | 0 | 0.0 | 89 | 13.86 | 642 | 71.8 | 71.0 | 72.3 | 70.6 |
| 2024-09-27 | 7.51 (+0.02) | 4.28 (-0.01) | 6.33 (0.0) | 237 | 25.96 | -42 | 4.6 | -3 | 0.33 | 913 | 71.0 | 71.0 | 71.6 | 70.2 |
| 2024-09-26 | 7.49 (+0.11) | 4.29 (-0.16) | 6.33 (+0.02) | 877 | 46.06 | -1264 | 66.39 | 87 | 4.57 | 1904 | 69.9 | 70.8 | 71.7 | 69.9 |
| 2024-09-25 | 7.38 (+0.16) | 4.45 (-0.16) | 6.31 (0.0) | 1290 | 58.77 | -1248 | 56.86 | 64 | 2.92 | 2195 | 70.6 | 70.4 | 72.5 | 70.4 |
| 2024-09-24 | 7.22 (+0.04) | 4.61 (-0.16) | 6.31 (0.0) | 797 | 35.3 | -1230 | 54.47 | 43 | 1.9 | 2258 | 69.7 | 70.0 | 71.4 | 69.2 |
| 2024-09-23 | 7.18 (+0.2) | 4.77 (-0.18) | 6.31 (+0.02) | 1586 | 36.08 | -1394 | 31.71 | 78 | 1.77 | 4396 | 69.4 | 68.9 | 71.1 | 68.3 |
| 2024-09-20 | 6.98 (+0.09) | 4.95 (-0.16) | 6.29 (0.0) | -297 | 4.75 | -1278 | 20.42 | 10 | 0.16 | 6258 | 71.1 | 74.0 | 75.3 | 71.1 |
| 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 | |||
| 2024-09-19 | 6.89 (+0.09) | 5.11 (-0.04) | 6.29 (0.0) | 739 | 50.37 | -340 | 23.18 | 53 | 3.61 | 1467 | 79.0 | 75.7 | 79.0 | 75.7 |
| 2024-09-18 | 6.8 (+0.07) | 5.15 (-0.05) | 6.29 (+0.01) | 500 | 37.51 | -330 | 24.76 | 96 | 7.2 | 1333 | 76.0 | 75.0 | 76.9 | 74.0 |
| 2024-09-16 | 6.73 (+0.01) | 5.2 (-0.06) | 6.28 (+0.01) | 88 | 8.23 | -516 | 48.27 | 33 | 3.09 | 1069 | 74.9 | 76.6 | 77.0 | 74.9 |
| 2024-09-13 | 6.72 (+0.04) | 5.26 (-0.05) | 6.27 (+0.01) | 294 | 32.41 | -388 | 42.78 | 29 | 3.2 | 907 | 76.6 | 75.8 | 77.0 | 75.7 |
| 2024-09-12 | 6.68 (+0.02) | 5.31 (-0.05) | 6.26 (0.0) | 208 | 21.4 | -386 | 39.71 | 56 | 5.76 | 972 | 75.4 | 74.8 | 75.9 | 74.3 |
| 2024-09-11 | 6.66 (+0.04) | 5.36 (-0.04) | 6.26 (+0.01) | 250 | 20.33 | -301 | 24.47 | 58 | 4.72 | 1230 | 74.6 | 75.0 | 75.7 | 74.0 |
| 2024-09-10 | 6.62 (-0.03) | 5.4 (0.0) | 6.25 (+0.02) | -158 | 16.95 | -5 | 0.54 | 114 | 12.23 | 932 | 75.0 | 76.5 | 77.3 | 75.0 |
| 2024-09-09 | 6.65 (+0.01) | 5.4 (+0.01) | 6.23 (+0.01) | 61 | 5.28 | 17 | 1.47 | 84 | 7.27 | 1156 | 76.8 | 74.0 | 76.8 | 73.8 |
| 2024-09-06 | 6.64 (-0.06) | 5.39 (0.0) | 6.22 (0.0) | -392 | 33.33 | 11 | 0.94 | 14 | 1.19 | 1176 | 76.2 | 78.0 | 78.3 | 75.3 |
| 2024-09-05 | 6.7 (0.0) | 5.39 (-0.01) | 6.22 (0.0) | 49 | 8.22 | 15 | 2.52 | 13 | 2.18 | 596 | 78.6 | 77.2 | 79.0 | 77.2 |
| 2024-09-04 | 6.7 (-0.05) | 5.4 (+0.01) | 6.22 (+0.02) | -407 | 26.92 | 5 | 0.33 | 152 | 10.05 | 1512 | 77.2 | 77.6 | 78.4 | 73.9 |
| 2024-09-03 | 6.75 (-0.02) | 5.39 (0.0) | 6.2 (0.0) | -155 | 18.74 | -9 | 1.09 | -4 | 0.48 | 827 | 78.9 | 80.5 | 80.6 | 78.9 |
| 2024-09-02 | 6.77 (+0.01) | 5.39 (0.0) | 6.2 (0.0) | 154 | 19.64 | 10 | 1.28 | -37 | 4.72 | 784 | 81.0 | 80.1 | 81.8 | 80.0 |
| 2024-08-30 | 6.76 (+0.02) | 5.39 (0.0) | 6.2 (-0.01) | 184 | 12.7 | 13 | 0.9 | -18 | 1.24 | 1449 | 81.1 | 78.8 | 81.1 | 78.1 |
| 2024-08-29 | 6.74 (+0.02) | 5.39 (-0.01) | 6.21 (0.0) | 191 | 19.61 | -14 | 1.44 | 4 | 0.41 | 974 | 78.8 | 79.5 | 80.4 | 78.5 |
| 2024-08-28 | 6.72 (+0.01) | 5.4 (+0.01) | 6.21 (+0.01) | 9 | 1.23 | -8 | 1.1 | 12 | 1.64 | 730 | 79.5 | 79.1 | 80.3 | 78.7 |
| 2024-08-27 | 6.71 (+0.06) | 5.39 (0.0) | 6.2 (0.0) | 596 | 44.64 | 14 | 1.05 | 13 | 0.97 | 1335 | 79.0 | 77.2 | 79.2 | 76.9 |
| 2024-08-26 | 6.65 (+0.04) | 5.39 (0.0) | 6.2 (-0.01) | -41 | 3.29 | 1 | 0.08 | 0 | 0.0 | 1247 | 78.0 | 77.2 | 78.9 | 77.2 |
| 2024-08-23 | 6.61 (+0.02) | 5.39 (0.0) | 6.21 (+0.01) | 112 | 7.33 | 17 | 1.11 | 29 | 1.9 | 1529 | 77.7 | 76.0 | 78.5 | 75.7 |
| 2024-08-22 | 6.59 (-0.07) | 5.39 (0.0) | 6.2 (0.0) | -328 | 13.43 | -6 | 0.25 | 2 | 0.08 | 2442 | 78.7 | 80.2 | 80.2 | 78.0 |
| 2024-08-21 | 6.66 (+0.05) | 5.39 (+0.01) | 6.2 (+0.01) | 373 | 17.03 | 13 | 0.59 | 35 | 1.6 | 2190 | 81.6 | 82.0 | 83.2 | 79.0 |
| 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 | |||
| 2024-08-20 | 6.61 (-0.03) | 5.38 (-0.01) | 6.19 (-0.01) | -242 | 15.18 | -21 | 1.32 | -7 | 0.44 | 1594 | 81.6 | 83.8 | 83.8 | 80.7 |
| 2024-08-19 | 6.64 (+0.11) | 5.39 (0.0) | 6.2 (0.0) | 833 | 52.29 | 14 | 0.88 | 17 | 1.07 | 1593 | 83.7 | 82.6 | 85.0 | 82.3 |
| 2024-08-16 | 6.53 (-0.05) | 5.39 (0.0) | 6.2 (+0.01) | -375 | 23.7 | 14 | 0.88 | 56 | 3.54 | 1582 | 82.0 | 83.7 | 84.0 | 81.5 |
| 2024-08-15 | 6.58 (+0.1) | 5.39 (+0.01) | 6.19 (+0.01) | 807 | 35.26 | 53 | 2.32 | 49 | 2.14 | 2289 | 82.6 | 81.5 | 85.2 | 80.6 |
| 2024-08-14 | 6.48 (+0.05) | 5.38 (+0.02) | 6.18 (0.0) | 476 | 29.08 | 185 | 11.3 | -5 | 0.31 | 1637 | 80.9 | 77.6 | 80.9 | 77.2 |
| 2024-08-13 | 6.43 (-0.03) | 5.36 (+0.01) | 6.18 (0.0) | -203 | 27.03 | 64 | 8.52 | 37 | 4.93 | 751 | 77.2 | 77.0 | 77.9 | 76.5 |
| 2024-08-12 | 6.46 (+0.01) | 5.35 (-0.01) | 6.18 (0.0) | 118 | 7.37 | -40 | 2.5 | 2 | 0.12 | 1602 | 76.9 | 76.6 | 78.0 | 74.8 |
| 2024-08-09 | 6.45 (+0.01) | 5.36 (0.0) | 6.18 (0.0) | 301 | 22.56 | -101 | 7.57 | -36 | 2.7 | 1334 | 76.3 | 76.2 | 78.0 | 75.6 |
| 2024-08-08 | 6.44 (-0.07) | 5.36 (0.0) | 6.18 (0.0) | -298 | 25.82 | 18 | 1.56 | 32 | 2.77 | 1154 | 75.4 | 73.7 | 76.5 | 73.5 |
| 2024-08-07 | 6.51 (+0.07) | 5.36 (-0.02) | 6.18 (0.0) | 509 | 20.12 | -90 | 3.56 | 25 | 0.99 | 2530 | 76.6 | 71.5 | 77.4 | 71.5 |
| 2024-08-06 | 6.44 (+0.27) | 5.38 (-0.03) | 6.18 (0.0) | 2193 | 37.56 | -278 | 4.76 | 3 | 0.05 | 5838 | 71.3 | 75.3 | 77.8 | 67.8 |
| 2024-08-05 | 6.17 (+0.04) | 5.41 (0.0) | 6.18 (+0.01) | 320 | 10.91 | 18 | 0.61 | 63 | 2.15 | 2933 | 75.3 | 80.1 | 80.1 | 75.3 |
| 2024-08-02 | 6.13 (-0.09) | 5.41 (+0.01) | 6.17 (+0.02) | -885 | 26.66 | 52 | 1.57 | 126 | 3.8 | 3320 | 83.6 | 87.2 | 88.2 | 83.1 |
| 2024-08-01 | 6.22 (+0.1) | 5.4 (0.0) | 6.15 (+0.01) | 742 | 26.19 | 29 | 1.02 | 106 | 3.74 | 2833 | 88.1 | 86.6 | 88.2 | 85.1 |
| 2024-07-31 | 6.12 (0.0) | 5.4 (0.0) | 6.14 (0.0) | 98 | 3.58 | -47 | 1.72 | -23 | 0.84 | 2738 | 86.3 | 88.3 | 89.2 | 85.4 |
| 2024-07-30 | 6.12 (+0.03) | 5.4 (-0.01) | 6.14 (+0.02) | 226 | 9.21 | -27 | 1.1 | 132 | 5.38 | 2453 | 88.3 | 87.9 | 88.5 | 85.3 |
| 2024-07-29 | 6.09 (+0.03) | 5.41 (+0.01) | 6.12 (+0.01) | 230 | 8.69 | 55 | 2.08 | 123 | 4.65 | 2646 | 87.0 | 85.6 | 88.8 | 85.5 |
| 2024-07-26 | 6.06 (+0.01) | 5.4 (0.0) | 6.11 (+0.02) | 40 | 1.85 | 22 | 1.01 | 128 | 5.9 | 2168 | 85.4 | 84.2 | 85.7 | 83.1 |
| 2024-07-23 | 6.05 (-0.01) | 5.4 (+0.02) | 6.09 (+0.01) | 17 | 0.64 | 92 | 3.48 | 83 | 3.14 | 2643 | 84.9 | 85.5 | 87.9 | 84.2 |
| 2024-07-22 | 6.06 (-0.05) | 5.38 (+0.23) | 6.08 (+0.01) | -492 | 13.17 | 792 | 21.19 | 78 | 2.09 | 3737 | 84.4 | 86.8 | 86.8 | 82.7 |
| 2024-07-19 | 6.11 (-0.06) | 5.15 (+0.1) | 6.07 (+0.02) | -694 | 17.11 | 766 | 18.88 | 128 | 3.16 | 4057 | 86.8 | 89.9 | 89.9 | 85.6 |
| 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 | |||
| 2024-07-18 | 6.17 (-0.03) | 5.05 (+0.1) | 6.05 (+0.01) | -546 | 11.46 | 843 | 17.69 | 84 | 1.76 | 4765 | 89.9 | 89.2 | 91.5 | 87.3 |
| 2024-07-17 | 6.2 (-0.14) | 4.95 (+0.14) | 6.04 (+0.01) | -1293 | 28.26 | 1036 | 22.64 | 108 | 2.36 | 4576 | 90.1 | 91.4 | 92.5 | 89.7 |
| 2024-07-16 | 6.34 (-0.18) | 4.81 (+0.11) | 6.03 (+0.02) | -1358 | 35.77 | 920 | 24.23 | 132 | 3.48 | 3797 | 91.0 | 91.9 | 93.0 | 89.8 |
| 2024-07-15 | 6.52 (+0.11) | 4.7 (+0.03) | 6.01 (+0.03) | 906 | 17.63 | 170 | 3.31 | 302 | 5.88 | 5138 | 90.3 | 88.3 | 92.7 | 87.1 |
| 2024-07-12 | 6.41 (-0.02) | 4.67 (+0.03) | 5.98 (+0.03) | -40 | 2.23 | 222 | 12.35 | 153 | 8.51 | 1797 | 88.3 | 88.1 | 89.2 | 87.0 |
| 2024-07-11 | 6.43 (+0.03) | 4.64 (+0.01) | 5.95 (0.0) | 259 | 8.74 | 101 | 3.41 | 20 | 0.67 | 2964 | 88.1 | 85.9 | 88.5 | 85.7 |
| 2024-07-10 | 6.4 (+0.1) | 4.63 (+0.01) | 5.95 (0.0) | 787 | 36.9 | 89 | 4.17 | 51 | 2.39 | 2133 | 86.6 | 83.0 | 86.9 | 83.0 |
| 2024-07-09 | 6.3 (-0.02) | 4.62 (+0.01) | 5.95 (+0.02) | -119 | 14.67 | 84 | 10.36 | 100 | 12.33 | 811 | 83.1 | 84.7 | 84.7 | 83.0 |
| 2024-07-08 | 6.32 (-0.02) | 4.61 (+0.01) | 5.93 (+0.01) | -134 | 8.95 | 81 | 5.41 | 97 | 6.48 | 1497 | 84.1 | 85.1 | 86.4 | 83.5 |
| 2024-07-05 | 6.34 (-0.03) | 4.6 (+0.01) | 5.92 (+0.01) | -261 | 32.02 | 48 | 5.89 | 120 | 14.72 | 815 | 84.9 | 86.5 | 86.5 | 84.7 |
| 2024-07-04 | 6.37 (0.0) | 4.59 (+0.02) | 5.91 (+0.01) | 14 | 1.01 | 189 | 13.62 | 55 | 3.96 | 1388 | 85.9 | 85.9 | 87.3 | 84.7 |
| 2024-07-03 | 6.37 (-0.01) | 4.57 (+0.03) | 5.9 (+0.02) | -197 | 17.03 | 233 | 20.14 | 158 | 13.66 | 1157 | 84.7 | 84.6 | 85.7 | 83.6 |
| 2024-07-02 | 6.38 (-0.06) | 4.54 (+0.04) | 5.88 (+0.03) | -461 | 31.58 | 318 | 21.78 | 238 | 16.3 | 1460 | 84.4 | 83.5 | 84.5 | 82.2 |
| 2024-07-01 | 6.44 (+0.02) | 4.5 (0.0) | 5.85 (+0.03) | 194 | 9.05 | 34 | 1.59 | 261 | 12.17 | 2144 | 84.0 | 80.5 | 84.4 | 80.1 |
| 2024-06-28 | 6.42 (+0.02) | 4.5 (+0.01) | 5.82 (+0.01) | 94 | 4.15 | 18 | 0.79 | 52 | 2.3 | 2265 | 80.5 | 82.8 | 83.4 | 80.2 |
| 2024-06-27 | 6.4 (+0.09) | 4.49 (0.0) | 5.81 (0.0) | 646 | 28.35 | 8 | 0.35 | 6 | 0.26 | 2279 | 82.8 | 83.2 | 83.2 | 81.8 |
| 2024-06-26 | 6.31 (-0.02) | 4.49 (0.0) | 5.81 (+0.01) | -153 | 8.08 | 10 | 0.53 | 17 | 0.9 | 1893 | 83.9 | 85.1 | 86.2 | 83.1 |
| 2024-06-25 | 6.33 (-0.05) | 4.49 (0.0) | 5.8 (0.0) | -355 | 30.34 | 49 | 4.19 | 54 | 4.62 | 1170 | 85.0 | 87.1 | 87.5 | 84.7 |
| 2024-06-24 | 6.38 (+0.07) | 4.49 (+0.02) | 5.8 (+0.01) | 474 | 19.06 | 45 | 1.81 | -5 | 0.2 | 2487 | 86.7 | 84.3 | 87.6 | 83.5 |
| 2024-06-21 | 6.31 (-0.16) | 4.47 (-0.01) | 5.79 (-0.01) | -1229 | 43.18 | -11 | 0.39 | 3 | 0.11 | 2846 | 84.7 | 87.5 | 87.6 | 84.6 |
| 2024-06-20 | 6.47 (+0.04) | 4.48 (0.0) | 5.8 (+0.01) | 210 | 11.35 | 0 | 0.0 | 36 | 1.94 | 1851 | 88.0 | 86.8 | 88.5 | 86.2 |
| 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 | |||
| 2024-06-19 | 6.43 (+0.02) | 4.48 (0.0) | 5.79 (0.0) | 385 | 14.77 | 0 | 0.0 | 26 | 1.0 | 2606 | 86.7 | 85.3 | 87.5 | 85.0 |
| 2024-06-18 | 6.41 (-0.01) | 4.48 (0.0) | 5.79 (0.0) | -58 | 2.44 | 7 | 0.29 | 47 | 1.97 | 2380 | 85.2 | 85.1 | 86.6 | 84.5 |
| 2024-06-17 | 6.42 (-0.03) | 4.48 (0.0) | 5.79 (+0.01) | -400 | 12.88 | 2 | 0.06 | -9 | 0.29 | 3106 | 87.2 | 88.0 | 88.7 | 86.4 |
| 2024-06-14 | 6.45 (-0.15) | 4.48 (0.0) | 5.78 (-0.01) | -1189 | 31.02 | 2 | 0.05 | -28 | 0.73 | 3833 | 87.8 | 88.2 | 91.4 | 86.5 |
| 2024-06-13 | 6.6 (-0.04) | 4.48 (0.0) | 5.79 (0.0) | -216 | 12.27 | -24 | 1.36 | -5 | 0.28 | 1761 | 88.3 | 89.5 | 89.9 | 88.3 |
| 2024-06-12 | 6.64 (-0.09) | 4.48 (0.0) | 5.79 (-0.01) | -414 | 10.75 | 16 | 0.42 | -90 | 2.34 | 3850 | 88.8 | 91.9 | 91.9 | 87.7 |
| 2024-06-11 | 6.73 (+0.02) | 4.48 (0.0) | 5.8 (0.0) | 145 | 3.68 | 17 | 0.43 | -23 | 0.58 | 3940 | 91.9 | 94.2 | 95.0 | 91.3 |
| 2024-06-07 | 6.71 (+0.09) | 4.48 (+0.01) | 5.8 (-0.01) | 745 | 11.38 | 80 | 1.22 | 4 | 0.06 | 6545 | 93.6 | 91.5 | 97.0 | 91.3 |
| 2024-06-06 | 6.62 (+0.07) | 4.47 (+0.01) | 5.81 (+0.01) | 492 | 10.39 | 6 | 0.13 | 1 | 0.02 | 4735 | 91.3 | 91.8 | 92.9 | 89.6 |
| 2024-06-05 | 6.55 (-0.15) | 4.46 (0.0) | 5.8 (0.0) | -1245 | 16.5 | 11 | 0.15 | 10 | 0.13 | 7545 | 93.2 | 98.6 | 98.7 | 91.6 |
| 2024-06-04 | 6.7 (+0.02) | 4.46 (0.0) | 5.8 (0.0) | 105 | 1.33 | 1 | 0.01 | -40 | 0.51 | 7903 | 98.6 | 94.7 | 98.6 | 93.5 |
| 2024-06-03 | 6.68 (+0.09) | 4.46 (+0.01) | 5.8 (+0.01) | 858 | 8.13 | 115 | 1.09 | 68 | 0.64 | 10550 | 94.8 | 90.0 | 96.8 | 88.5 |
| 2024-05-31 | 6.59 (+0.17) | 4.45 (+0.02) | 5.79 (0.0) | 1432 | 13.41 | 112 | 1.05 | 58 | 0.54 | 10682 | 88.6 | 86.0 | 91.9 | 86.0 |
| 2024-05-30 | 6.42 (+0.02) | 4.43 (0.0) | 5.79 (0.0) | 85 | 2.77 | 2 | 0.07 | 8 | 0.26 | 3070 | 84.5 | 84.4 | 85.5 | 82.6 |
| 2024-05-29 | 6.4 (-0.07) | 4.43 (0.0) | 5.79 (0.0) | -556 | 18.86 | 2 | 0.07 | -4 | 0.14 | 2948 | 83.5 | 82.1 | 84.9 | 81.3 |
| 2024-05-28 | 6.47 (+0.02) | 4.43 (0.0) | 5.79 (0.0) | 181 | 15.08 | 4 | 0.33 | 3 | 0.25 | 1200 | 82.1 | 81.5 | 82.4 | 81.0 |
| 2024-05-27 | 6.45 (-0.03) | 4.43 (-0.01) | 5.79 (-0.01) | -207 | 10.75 | 2 | 0.1 | -26 | 1.35 | 1925 | 81.0 | 82.1 | 82.5 | 81.0 |
| 2024-05-24 | 6.48 (+0.06) | 4.44 (+0.01) | 5.8 (0.0) | 405 | 15.85 | -2 | 0.08 | -24 | 0.94 | 2555 | 81.7 | 78.9 | 82.0 | 77.8 |
| 2024-05-23 | 6.42 (+0.11) | 4.43 (0.0) | 5.8 (0.0) | 852 | 19.75 | 0 | 0.0 | -56 | 1.3 | 4313 | 77.9 | 80.5 | 80.6 | 77.0 |
| 2024-05-22 | 6.31 (+0.04) | 4.43 (0.0) | 5.8 (-0.01) | 357 | 12.38 | 3 | 0.1 | -61 | 2.12 | 2883 | 81.1 | 80.4 | 81.5 | 79.2 |
| 2024-05-21 | 6.27 (-0.06) | 4.43 (-0.01) | 5.81 (0.0) | 186 | 6.66 | -1 | 0.04 | -11 | 0.39 | 2791 | 80.5 | 81.6 | 81.6 | 79.5 |
| 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 | 6.33 (0.0) | 4.44 (+0.01) | 5.81 (+0.02) | -37 | 0.7 | 12 | 0.23 | 132 | 2.48 | 5318 | 81.8 | 81.9 | 84.3 | 81.4 |
| 2024-05-17 | 6.33 (+0.03) | 4.43 (0.0) | 5.79 (-0.01) | 203 | 3.99 | 4 | 0.08 | -26 | 0.51 | 5094 | 81.2 | 81.2 | 83.9 | 80.1 |
| 2024-05-16 | 6.3 (-0.07) | 4.43 (+0.01) | 5.8 (-0.01) | -511 | 11.19 | 95 | 2.08 | -56 | 1.23 | 4568 | 81.5 | 78.6 | 82.0 | 78.3 |
| 2024-05-15 | 6.37 (-0.07) | 4.42 (0.0) | 5.81 (0.0) | -136 | 5.58 | 0 | 0.0 | -33 | 1.35 | 2439 | 78.3 | 77.5 | 79.0 | 77.4 |
| 2024-05-14 | 6.44 (-0.16) | 4.42 (0.0) | 5.81 (-0.01) | -658 | 18.01 | -4 | 0.11 | -43 | 1.18 | 3653 | 77.4 | 81.4 | 82.2 | 77.2 |
| 2024-05-13 | 6.6 (+0.06) | 4.42 (0.0) | 5.82 (+0.01) | 423 | 7.19 | 3 | 0.05 | 21 | 0.36 | 5882 | 80.8 | 79.6 | 81.2 | 77.0 |
| 2024-05-10 | 6.54 (-0.05) | 4.42 (0.0) | 5.81 (+0.01) | -450 | 7.24 | 3 | 0.05 | 80 | 1.29 | 6215 | 80.0 | 82.5 | 83.3 | 80.0 |
| 2024-05-09 | 6.59 (+0.22) | 4.42 (0.0) | 5.8 (0.0) | 1631 | 22.46 | -41 | 0.56 | -28 | 0.39 | 7262 | 81.5 | 84.0 | 84.5 | 81.0 |
| 2024-05-08 | 6.37 (0.0) | 4.42 (0.0) | 5.8 (-0.01) | 618 | 6.76 | 2 | 0.02 | 8 | 0.09 | 9140 | 84.1 | 89.0 | 89.7 | 83.9 |
| 2024-05-07 | 6.37 (+0.5) | 4.42 (0.0) | 5.81 (-0.06) | 3797 | 24.65 | 0 | 0.0 | -501 | 3.25 | 15403 | 87.2 | 89.0 | 90.7 | 83.7 |
| 2024-05-06 | 5.87 (-0.1) | 4.42 (-0.01) | 5.87 (+0.03) | -865 | 3.22 | -32 | 0.12 | 171 | 0.64 | 26895 | 89.2 | 91.1 | 92.5 | 87.0 |
| 2024-05-03 | 5.97 (+0.26) | 4.43 (-0.01) | 5.84 (0.0) | 2977 | 11.37 | -85 | 0.32 | 42 | 0.16 | 26180 | 88.6 | 81.0 | 88.6 | 80.4 |
| 2024-05-02 | 5.71 (+0.15) | 4.44 (0.0) | 5.84 (+0.03) | 1049 | 15.49 | -5 | 0.07 | 197 | 2.91 | 6774 | 80.6 | 78.0 | 80.6 | 78.0 |
| 2024-04-30 | 5.56 (-0.05) | 4.44 (0.0) | 5.81 (-0.01) | -499 | 7.89 | -2 | 0.03 | -28 | 0.44 | 6324 | 73.3 | 72.1 | 74.7 | 69.3 |
| 2024-04-29 | 5.61 (-0.08) | 4.44 (0.0) | 5.82 (+0.01) | -639 | 8.42 | -58 | 0.76 | 54 | 0.71 | 7592 | 72.5 | 68.9 | 72.6 | 68.4 |
| 2024-04-26 | 5.69 (-0.19) | 4.44 (0.0) | 5.81 (-0.03) | -1183 | 20.95 | 47 | 0.83 | -203 | 3.6 | 5646 | 68.8 | 67.8 | 69.4 | 66.0 |
| 2024-04-25 | 5.88 (-0.04) | 4.44 (+0.01) | 5.84 (+0.02) | -479 | 5.06 | 81 | 0.86 | 126 | 1.33 | 9469 | 68.5 | 63.9 | 69.8 | 63.9 |
| 2024-04-24 | 5.92 (+0.09) | 4.43 (-0.01) | 5.82 (+0.01) | 345 | 13.57 | -74 | 2.91 | 44 | 1.73 | 2543 | 63.9 | 64.0 | 64.1 | 62.9 |
| 2024-04-23 | 5.83 (+0.08) | 4.44 (0.0) | 5.81 (0.0) | 647 | 24.62 | -3 | 0.11 | 65 | 2.47 | 2628 | 63.2 | 62.3 | 63.2 | 61.5 |
| 2024-04-22 | 5.75 (+0.01) | 4.44 (+0.12) | 5.81 (+0.02) | -121 | 1.84 | 49 | 0.75 | 133 | 2.02 | 6572 | 62.4 | 62.2 | 64.8 | 60.8 |
| 2024-04-19 | 5.74 (-0.09) | 4.32 (+0.01) | 5.79 (+0.03) | -725 | 8.38 | 55 | 0.64 | 248 | 2.87 | 8651 | 62.2 | 60.4 | 64.5 | 60.4 |
| 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 | 5.83 (0.0) | 4.31 (0.0) | 5.76 (+0.03) | -56 | 1.39 | 9 | 0.22 | 238 | 5.92 | 4022 | 60.1 | 59.6 | 60.7 | 59.5 |
| 2024-04-17 | 5.83 (+0.14) | 4.31 (-0.02) | 5.73 (+0.05) | 97 | 5.41 | -142 | 7.92 | 373 | 20.81 | 1792 | 59.6 | 58.7 | 60.0 | 58.6 |
| 2024-04-16 | 5.69 (-0.04) | 4.33 (0.0) | 5.68 (+0.05) | -335 | 18.23 | -35 | 1.9 | 411 | 22.36 | 1838 | 58.7 | 59.7 | 59.7 | 58.2 |
| 2024-04-15 | 5.73 (-0.01) | 4.33 (0.0) | 5.63 (+0.03) | -136 | 7.78 | -41 | 2.34 | 235 | 13.44 | 1749 | 59.7 | 59.6 | 60.5 | 59.1 |
| 2024-04-12 | 5.74 (-0.08) | 4.33 (0.0) | 5.6 (+0.01) | -232 | 29.59 | 0 | 0.0 | 25 | 3.19 | 784 | 59.6 | 59.5 | 59.9 | 59.5 |
| 2024-04-11 | 5.82 (-0.01) | 4.33 (-0.01) | 5.59 (+0.01) | -449 | 37.02 | -2 | 0.16 | 130 | 10.72 | 1213 | 59.7 | 59.5 | 59.9 | 59.2 |
| 2024-04-10 | 5.83 (0.0) | 4.34 (+0.01) | 5.58 (+0.01) | -25 | 1.8 | -5 | 0.36 | 22 | 1.59 | 1387 | 59.5 | 59.8 | 60.0 | 59.2 |
| 2024-04-09 | 5.83 (-0.07) | 4.33 (-0.01) | 5.57 (-0.01) | -108 | 9.55 | -7 | 0.62 | 10 | 0.88 | 1131 | 59.7 | 59.2 | 59.8 | 58.9 |
| 2024-04-08 | 5.9 (+0.03) | 4.34 (0.0) | 5.58 (+0.01) | 165 | 13.65 | 0 | 0.0 | 24 | 1.99 | 1209 | 58.7 | 57.9 | 59.4 | 57.8 |
| 2024-04-03 | 5.87 (-0.07) | 4.34 (-0.01) | 5.57 (0.0) | -311 | 47.99 | -40 | 6.17 | 29 | 4.48 | 648 | 57.6 | 57.8 | 58.2 | 57.6 |
| 2024-04-02 | 5.94 (-0.05) | 4.35 (+0.01) | 5.57 (0.0) | -426 | 45.08 | -1 | 0.11 | -6 | 0.63 | 945 | 58.0 | 58.5 | 58.6 | 57.9 |
| 2024-04-01 | 5.99 (+0.06) | 4.34 (0.0) | 5.57 (+0.01) | 364 | 34.44 | 2 | 0.19 | 36 | 3.41 | 1057 | 58.5 | 57.4 | 58.5 | 57.4 |
| 2024-03-29 | 5.93 (-0.04) | 4.34 (0.0) | 5.56 (0.0) | -319 | 38.57 | -2 | 0.24 | -7 | 0.85 | 827 | 57.2 | 57.8 | 57.9 | 56.9 |
| 2024-03-28 | 5.97 (-0.01) | 4.34 (0.0) | 5.56 (-0.01) | 32 | 7.11 | -3 | 0.67 | -23 | 5.11 | 450 | 57.8 | 57.5 | 57.8 | 57.4 |
| 2024-03-27 | 5.98 (+0.03) | 4.34 (-0.01) | 5.57 (0.0) | -12 | 2.28 | 2 | 0.38 | 12 | 2.28 | 526 | 57.5 | 57.2 | 57.7 | 57.1 |
| 2024-03-26 | 5.95 (+0.01) | 4.35 (0.0) | 5.57 (+0.02) | 119 | 14.62 | 1 | 0.12 | 151 | 18.55 | 814 | 57.2 | 57.2 | 57.6 | 56.9 |
| 2024-03-25 | 5.94 (-0.01) | 4.35 (+0.01) | 5.55 (+0.01) | -133 | 31.97 | -10 | 2.4 | 21 | 5.05 | 416 | 57.1 | 57.1 | 57.3 | 56.8 |
| 2024-03-22 | 5.95 (-0.02) | 4.34 (-0.01) | 5.54 (-0.04) | -79 | 8.59 | -7 | 0.76 | -241 | 26.2 | 920 | 57.0 | 57.5 | 57.5 | 56.8 |
| 2024-03-21 | 5.97 (+0.03) | 4.35 (0.0) | 5.58 (0.0) | 151 | 15.83 | 1 | 0.1 | -54 | 5.66 | 954 | 57.7 | 57.3 | 57.7 | 57.0 |
| 2024-03-20 | 5.94 (-0.01) | 4.35 (0.0) | 5.58 (-0.01) | -154 | 15.68 | -3 | 0.31 | -67 | 6.82 | 982 | 57.2 | 57.2 | 57.4 | 56.5 |
| 2024-03-19 | 5.95 (+0.02) | 4.35 (+0.01) | 5.59 (-0.01) | 98 | 8.08 | -15 | 1.24 | -120 | 9.89 | 1213 | 57.3 | 56.9 | 57.7 | 56.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 5.93 (-0.01) | 4.34 (-0.01) | 5.6 (-0.02) | -54 | 5.83 | -1 | 0.11 | -80 | 8.64 | 926 | 56.8 | 56.4 | 56.9 | 56.0 |
| 2024-03-15 | 5.94 (-0.01) | 4.35 (0.0) | 5.62 (-0.01) | -156 | 14.19 | -5 | 0.45 | -92 | 8.37 | 1099 | 56.1 | 56.8 | 56.8 | 55.7 |
| 2024-03-14 | 5.95 (-0.03) | 4.35 (0.0) | 5.63 (-0.01) | -337 | 38.08 | -1 | 0.11 | -72 | 8.14 | 885 | 56.9 | 57.0 | 57.1 | 56.2 |
| 2024-03-13 | 5.98 (-0.07) | 4.35 (0.0) | 5.64 (-0.01) | -621 | 41.04 | 5 | 0.33 | -80 | 5.29 | 1513 | 57.0 | 55.7 | 57.3 | 55.1 |
| 2024-03-12 | 6.05 (-0.01) | 4.35 (0.0) | 5.65 (-0.01) | -217 | 23.56 | -2 | 0.22 | -91 | 9.88 | 921 | 55.8 | 55.5 | 56.0 | 54.9 |
| 2024-03-11 | 6.06 (-0.03) | 4.35 (0.0) | 5.66 (-0.01) | -381 | 43.94 | 8 | 0.92 | -74 | 8.54 | 867 | 55.3 | 56.0 | 56.0 | 55.1 |
| 2024-03-08 | 6.09 (-0.04) | 4.35 (0.0) | 5.67 (-0.02) | -354 | 39.55 | -5 | 0.56 | -105 | 11.73 | 895 | 55.8 | 56.0 | 56.1 | 55.7 |
| 2024-03-07 | 6.13 (+0.01) | 4.35 (+0.01) | 5.69 (0.0) | -15 | 4.53 | 5 | 1.51 | -73 | 22.05 | 331 | 56.1 | 56.1 | 56.3 | 56.0 |
| 2024-03-06 | 6.12 (-0.01) | 4.34 (-0.01) | 5.69 (-0.01) | -45 | 13.8 | -2 | 0.61 | -64 | 19.63 | 326 | 56.3 | 56.1 | 56.5 | 56.0 |
| 2024-03-05 | 6.13 (-0.01) | 4.35 (0.0) | 5.7 (-0.01) | -77 | 21.57 | -9 | 2.52 | -64 | 17.93 | 357 | 56.1 | 56.1 | 56.2 | 56.0 |
| 2024-03-04 | 6.14 (+0.03) | 4.35 (0.0) | 5.71 (-0.01) | -103 | 19.88 | 3 | 0.58 | -107 | 20.66 | 518 | 56.0 | 56.0 | 56.2 | 55.9 |
| 2024-03-01 | 6.11 (-0.01) | 4.35 (0.0) | 5.72 (-0.01) | -164 | 46.99 | -8 | 2.29 | -48 | 13.75 | 349 | 56.1 | 56.2 | 56.2 | 56.0 |
| 2024-02-29 | 6.12 (+0.01) | 4.35 (0.0) | 5.73 (0.0) | -3 | 0.6 | -1 | 0.2 | -30 | 6.05 | 496 | 56.2 | 56.1 | 56.5 | 56.1 |
| 2024-02-27 | 6.11 (-0.01) | 4.35 (0.0) | 5.73 (-0.01) | -35 | 15.49 | -15 | 6.64 | -45 | 19.91 | 226 | 56.1 | 56.2 | 56.4 | 56.1 |
| 2024-02-26 | 6.12 (0.0) | 4.35 (-0.01) | 5.74 (-0.01) | 2 | 0.63 | -5 | 1.58 | -89 | 28.16 | 316 | 56.3 | 56.3 | 56.5 | 56.1 |
| 2024-02-23 | 6.12 (-0.01) | 4.36 (0.0) | 5.75 (0.0) | -122 | 29.26 | -64 | 15.35 | -37 | 8.87 | 417 | 56.0 | 56.1 | 56.2 | 56.0 |
| 2024-02-22 | 6.13 (-0.01) | 4.36 (0.0) | 5.75 (-0.02) | -77 | 24.6 | -5 | 1.6 | -82 | 26.2 | 313 | 56.1 | 56.3 | 56.5 | 56.1 |
| 2024-02-21 | 6.14 (0.0) | 4.36 (0.0) | 5.77 (+0.01) | -69 | 22.62 | -4 | 1.31 | 10 | 3.28 | 305 | 56.3 | 56.2 | 56.4 | 56.0 |
| 2024-02-20 | 6.14 (-0.05) | 4.36 (-0.01) | 5.76 (-0.02) | -426 | 53.72 | -17 | 2.14 | -112 | 14.12 | 793 | 56.0 | 56.4 | 56.5 | 56.0 |
| 2024-02-19 | 6.19 (-0.01) | 4.37 (+0.01) | 5.78 (0.0) | -166 | 34.37 | -3 | 0.62 | -28 | 5.8 | 483 | 56.5 | 56.6 | 56.7 | 56.1 |
| 2024-02-16 | 6.2 (-0.02) | 4.36 (0.0) | 5.78 (-0.02) | -157 | 30.6 | -5 | 0.97 | -120 | 23.39 | 513 | 56.4 | 56.5 | 56.7 | 56.2 |
| 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 | |||
| 2024-02-15 | 6.22 (-0.03) | 4.36 (0.0) | 5.8 (-0.01) | -303 | 38.35 | -1 | 0.13 | -109 | 13.8 | 790 | 56.8 | 56.9 | 56.9 | 56.3 |
| 2024-02-05 | 6.25 (-0.02) | 4.36 (-0.01) | 5.81 (0.0) | -120 | 32.61 | -61 | 16.58 | -2 | 0.54 | 368 | 57.1 | 57.6 | 57.6 | 56.9 |
| 2024-02-02 | 6.27 (-0.01) | 4.37 (-0.01) | 5.81 (-0.01) | -50 | 19.69 | 0 | 0.0 | -46 | 18.11 | 254 | 57.5 | 57.7 | 57.7 | 57.3 |
| 2024-02-01 | 6.28 (+0.02) | 4.38 (0.0) | 5.82 (0.0) | 202 | 51.01 | -67 | 16.92 | 7 | 1.77 | 396 | 57.7 | 57.6 | 57.9 | 57.5 |
| 2024-01-31 | 6.26 (+0.01) | 4.38 (-0.01) | 5.82 (0.0) | 112 | 38.89 | -72 | 25.0 | -14 | 4.86 | 288 | 57.3 | 57.0 | 57.5 | 57.0 |
| 2024-01-30 | 6.25 (-0.02) | 4.39 (-0.01) | 5.82 (-0.01) | -218 | 48.12 | -82 | 18.1 | -66 | 14.57 | 453 | 57.1 | 57.6 | 57.9 | 57.1 |
| 2024-01-29 | 6.27 (0.0) | 4.4 (0.0) | 5.83 (0.0) | -12 | 5.04 | 0 | 0.0 | -30 | 12.61 | 238 | 57.9 | 57.5 | 57.9 | 57.5 |
| 2024-01-26 | 6.27 (+0.02) | 4.4 (0.0) | 5.83 (0.0) | 174 | 47.41 | 0 | 0.0 | 0 | 0.0 | 367 | 57.7 | 56.9 | 57.8 | 56.9 |
| 2024-01-25 | 6.25 (0.0) | 4.4 (0.0) | 5.83 (-0.01) | -9 | 8.65 | 0 | 0.0 | -34 | 32.69 | 104 | 56.9 | 57.0 | 57.2 | 56.9 |
| 2024-01-24 | 6.25 (0.0) | 4.4 (0.0) | 5.84 (-0.01) | 15 | 8.15 | 0 | 0.0 | -75 | 40.76 | 184 | 57.0 | 57.1 | 57.4 | 57.0 |
| 2024-01-23 | 6.25 (0.0) | 4.4 (0.0) | 5.85 (+0.01) | -17 | 9.6 | 3 | 1.69 | -7 | 3.95 | 177 | 57.1 | 56.8 | 57.1 | 56.7 |
| 2024-01-22 | 6.25 (-0.01) | 4.4 (+0.34) | 5.84 (0.0) | -89 | 33.33 | -37 | 13.86 | -21 | 7.87 | 267 | 56.8 | 57.2 | 57.3 | 56.8 |
| 2024-01-19 | 6.26 (-0.03) | 4.06 (-0.01) | 5.84 (-0.01) | -112 | 41.79 | 0 | 0.0 | 33 | 12.31 | 268 | 57.2 | 57.0 | 57.4 | 57.0 |
| 2024-01-18 | 6.29 (-0.01) | 4.07 (+0.01) | 5.85 (+0.03) | -126 | 40.51 | 20 | 6.43 | 150 | 48.23 | 311 | 57.5 | 57.2 | 57.5 | 57.1 |
| 2024-01-17 | 6.3 (-0.07) | 4.06 (0.0) | 5.82 (+0.08) | -498 | 44.86 | 28 | 2.52 | 697 | 62.79 | 1110 | 57.4 | 56.6 | 57.8 | 56.6 |
| 2024-01-16 | 6.37 (-0.07) | 4.06 (0.0) | 5.74 (+0.08) | -579 | 71.93 | 10 | 1.24 | 568 | 70.56 | 805 | 56.8 | 56.9 | 57.3 | 56.8 |
| 2024-01-15 | 6.44 (-0.03) | 4.06 (0.0) | 5.66 (+0.02) | -228 | 54.94 | 0 | 0.0 | 188 | 45.3 | 415 | 57.2 | 57.4 | 57.5 | 56.8 |
| 2024-01-12 | 6.47 (-0.02) | 4.06 (+0.01) | 5.64 (+0.02) | -160 | 32.26 | 0 | 0.0 | 132 | 26.61 | 496 | 57.4 | 57.9 | 57.9 | 56.9 |
| 2024-01-11 | 6.49 (+0.03) | 4.05 (-0.01) | 5.62 (+0.01) | 255 | 41.13 | 0 | 0.0 | 81 | 13.06 | 620 | 57.9 | 57.2 | 57.9 | 57.2 |
| 2024-01-10 | 6.46 (0.0) | 4.06 (+0.01) | 5.61 (+0.02) | -10 | 2.62 | 0 | 0.0 | 125 | 32.81 | 381 | 57.2 | 57.0 | 57.5 | 57.0 |
| 2024-01-09 | 6.46 (-0.01) | 4.05 (-0.01) | 5.59 (0.0) | -40 | 9.52 | -8 | 1.9 | 85 | 20.24 | 420 | 57.0 | 57.4 | 57.4 | 56.9 |
| 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 | |||
| 2024-01-08 | 6.47 (-0.03) | 4.06 (0.0) | 5.59 (+0.02) | -127 | 33.25 | 13 | 3.4 | 110 | 28.8 | 382 | 57.4 | 57.2 | 57.4 | 57.1 |
| 2024-01-05 | 6.5 (+0.01) | 4.06 (+0.01) | 5.57 (+0.01) | 28 | 7.49 | 0 | 0.0 | 53 | 14.17 | 374 | 57.2 | 56.9 | 57.3 | 56.9 |
| 2024-01-04 | 6.49 (0.0) | 4.05 (0.0) | 5.56 (0.0) | -20 | 6.62 | 6 | 1.99 | 44 | 14.57 | 302 | 56.9 | 57.0 | 57.2 | 56.9 |
| 2024-01-03 | 6.49 (-0.07) | 4.05 (0.0) | 5.56 (+0.02) | -91 | 21.06 | 17 | 3.94 | 150 | 34.72 | 432 | 57.0 | 57.0 | 57.0 | 56.6 |
| 2024-01-02 | 6.56 (0.0) | 4.05 (0.0) | 5.54 (0.0) | -58 | 16.43 | 21 | 5.95 | 0 | 0.0 | 353 | 57.0 | 56.8 | 57.0 | 56.6 |
| 2023-12-29 | 6.56 (+0.05) | 4.05 (0.0) | 5.54 (0.0) | -76 | 14.31 | 16 | 3.01 | -21 | 3.95 | 531 | 56.8 | 57.1 | 57.2 | 56.7 |
| 2023-12-28 | 6.51 (-0.01) | 4.05 (0.0) | 5.54 (-0.01) | -28 | 8.02 | 2 | 0.57 | -32 | 9.17 | 349 | 57.1 | 56.7 | 57.1 | 56.6 |
| 2023-12-27 | 6.52 (0.0) | 4.05 (0.0) | 5.55 (-0.01) | 7 | 1.01 | 2 | 0.29 | -125 | 18.06 | 692 | 56.7 | 56.9 | 56.9 | 56.4 |
| 2023-12-26 | 6.52 (+0.01) | 4.05 (0.0) | 5.56 (-0.01) | 55 | 11.07 | 5 | 1.01 | -82 | 16.5 | 497 | 56.9 | 56.5 | 57.0 | 56.3 |
| 2023-12-25 | 6.51 (0.0) | 4.05 (0.0) | 5.57 (-0.01) | 80 | 16.95 | 7 | 1.48 | -45 | 9.53 | 472 | 56.4 | 56.0 | 56.6 | 55.9 |
| 2023-12-22 | 6.51 (+0.13) | 4.05 (-0.24) | 5.58 (-0.01) | 1012 | 45.5 | -1887 | 84.85 | -86 | 3.87 | 2224 | 56.0 | 56.4 | 56.6 | 55.8 |
| 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 | 6.42 (-0.6) | 6.91 (+1.46) | 7.04 (+0.07) | -5904 | 10.61 | 11404 | 20.49 | 501 | 0.9 | 55666 | 81.0 | 77.8 | 81.8 | 73.1 |
| 2024-12-13 | 7.02 (-0.16) | 5.45 (+0.77) | 6.97 (+0.06) | -1919 | 6.68 | 6009 | 20.92 | 454 | 1.58 | 28717 | 77.4 | 69.1 | 79.7 | 66.3 |
| 2024-12-06 | 7.18 (+0.28) | 4.68 (0.0) | 6.91 (+0.02) | 752 | 8.72 | -36 | 0.42 | 166 | 1.93 | 8620 | 68.8 | 66.6 | 69.4 | 66.4 |
| 2024-11-29 | 6.9 (-0.11) | 4.68 (-0.17) | 6.89 (+0.08) | -3052 | 23.64 | -1267 | 9.81 | 650 | 5.03 | 12910 | 65.5 | 68.6 | 68.9 | 61.6 |
| 2024-11-22 | 7.01 (+0.03) | 4.85 (-0.01) | 6.81 (+0.07) | 259 | 6.62 | -134 | 3.43 | 535 | 13.68 | 3912 | 68.4 | 66.5 | 68.6 | 65.7 |
| 2024-11-15 | 6.98 (-0.05) | 4.86 (-0.04) | 6.74 (+0.07) | -741 | 11.35 | -298 | 4.56 | 587 | 8.99 | 6530 | 66.3 | 67.3 | 70.0 | 63.3 |
| 2024-11-08 | 7.03 (-0.18) | 4.9 (+0.09) | 6.67 (+0.01) | -1152 | 23.56 | 727 | 14.87 | 63 | 1.29 | 4890 | 67.3 | 69.2 | 69.2 | 65.0 |
| 2024-11-01 | 7.21 (-0.11) | 4.81 (-0.01) | 6.66 (+0.07) | -214 | 5.15 | -111 | 2.67 | 537 | 12.93 | 4153 | 69.2 | 68.8 | 70.0 | 66.1 |
| 2024-10-25 | 7.32 (-0.08) | 4.82 (+0.56) | 6.59 (+0.04) | -433 | 8.55 | -966 | 19.06 | 297 | 5.86 | 5067 | 68.2 | 72.0 | 72.0 | 68.0 |
| 2024-10-18 | 7.4 (-0.07) | 4.26 (-0.02) | 6.55 (+0.11) | -472 | 9.66 | -210 | 4.3 | 833 | 17.05 | 4887 | 70.9 | 72.0 | 73.2 | 70.7 |
| 2024-10-11 | 7.47 (-0.03) | 4.28 (0.0) | 6.44 (+0.05) | -107 | 5.1 | 0 | 0.0 | 430 | 20.48 | 2100 | 71.5 | 71.7 | 72.4 | 70.6 |
| 2024-10-04 | 7.5 (-0.01) | 4.28 (0.0) | 6.39 (+0.06) | -117 | 4.38 | -21 | 0.79 | 489 | 18.32 | 2669 | 71.3 | 71.0 | 73.4 | 70.6 |
| 2024-09-27 | 7.51 (+0.53) | 4.28 (-0.67) | 6.33 (+0.04) | 4787 | 41.02 | -5178 | 44.37 | 269 | 2.31 | 11669 | 71.0 | 68.9 | 72.5 | 68.3 |
| 2024-09-20 | 6.98 (+0.26) | 4.95 (-0.31) | 6.29 (+0.02) | 1030 | 10.17 | -2464 | 24.33 | 192 | 1.9 | 10128 | 71.1 | 76.6 | 79.0 | 71.1 |
| 2024-09-13 | 6.72 (+0.08) | 5.26 (-0.13) | 6.27 (+0.05) | 655 | 12.6 | -1063 | 20.45 | 341 | 6.56 | 5199 | 76.6 | 74.0 | 77.3 | 73.8 |
| 2024-09-06 | 6.64 (-0.12) | 5.39 (0.0) | 6.22 (+0.02) | -751 | 15.34 | 32 | 0.65 | 138 | 2.82 | 4896 | 76.2 | 80.1 | 81.8 | 73.9 |
| 2024-08-30 | 6.76 (+0.15) | 5.39 (0.0) | 6.2 (-0.01) | 939 | 16.37 | 6 | 0.1 | 11 | 0.19 | 5737 | 81.1 | 77.2 | 81.1 | 76.9 |
| 2024-08-23 | 6.61 (+0.08) | 5.39 (0.0) | 6.21 (+0.01) | 748 | 8.0 | 17 | 0.18 | 76 | 0.81 | 9350 | 77.7 | 82.6 | 85.0 | 75.7 |
| 2024-08-16 | 6.53 (+0.08) | 5.39 (+0.03) | 6.2 (+0.02) | 823 | 10.47 | 276 | 3.51 | 139 | 1.77 | 7863 | 82.0 | 76.6 | 85.2 | 74.8 |
| 2024-08-09 | 6.45 (+0.32) | 5.36 (-0.05) | 6.18 (+0.01) | 3025 | 21.93 | -433 | 3.14 | 87 | 0.63 | 13791 | 76.3 | 80.1 | 80.1 | 67.8 |
| 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 | |||
| 2024-08-02 | 6.13 (+0.07) | 5.41 (+0.01) | 6.17 (+0.06) | 411 | 2.94 | 62 | 0.44 | 464 | 3.32 | 13992 | 83.6 | 85.6 | 89.2 | 83.1 |
| 2024-07-26 | 6.06 (-0.05) | 5.4 (+0.25) | 6.11 (+0.04) | -435 | 5.09 | 906 | 10.6 | 289 | 3.38 | 8549 | 85.4 | 86.8 | 87.9 | 82.7 |
| 2024-07-19 | 6.11 (-0.3) | 5.15 (+0.48) | 6.07 (+0.09) | -2985 | 13.36 | 3735 | 16.72 | 754 | 3.38 | 22335 | 86.8 | 88.3 | 93.0 | 85.6 |
| 2024-07-12 | 6.41 (+0.07) | 4.67 (+0.07) | 5.98 (+0.06) | 753 | 8.18 | 577 | 6.27 | 421 | 4.57 | 9204 | 88.3 | 85.1 | 89.2 | 83.0 |
| 2024-07-05 | 6.34 (-0.08) | 4.6 (+0.1) | 5.92 (+0.1) | -711 | 10.21 | 822 | 11.8 | 832 | 11.94 | 6966 | 84.9 | 80.5 | 87.3 | 80.1 |
| 2024-06-28 | 6.42 (+0.11) | 4.5 (+0.03) | 5.82 (+0.03) | 706 | 6.99 | 130 | 1.29 | 124 | 1.23 | 10097 | 80.5 | 84.3 | 87.6 | 80.2 |
| 2024-06-21 | 6.31 (-0.14) | 4.47 (-0.01) | 5.79 (+0.01) | -1092 | 8.54 | -2 | 0.02 | 103 | 0.81 | 12791 | 84.7 | 88.0 | 88.7 | 84.5 |
| 2024-06-14 | 6.45 (-0.26) | 4.48 (0.0) | 5.78 (-0.02) | -1674 | 12.51 | 11 | 0.08 | -146 | 1.09 | 13386 | 87.8 | 94.2 | 95.0 | 86.5 |
| 2024-06-07 | 6.71 (+0.12) | 4.48 (+0.03) | 5.8 (+0.01) | 955 | 2.56 | 213 | 0.57 | 43 | 0.12 | 37281 | 93.6 | 90.0 | 98.7 | 88.5 |
| 2024-05-31 | 6.59 (+0.11) | 4.45 (+0.01) | 5.79 (-0.01) | 935 | 4.72 | 122 | 0.62 | 39 | 0.2 | 19827 | 88.6 | 82.1 | 91.9 | 81.0 |
| 2024-05-24 | 6.48 (+0.15) | 4.44 (+0.01) | 5.8 (+0.01) | 1763 | 9.87 | 12 | 0.07 | -20 | 0.11 | 17862 | 81.7 | 81.9 | 84.3 | 77.0 |
| 2024-05-17 | 6.33 (-0.21) | 4.43 (+0.01) | 5.79 (-0.02) | -679 | 3.14 | 98 | 0.45 | -137 | 0.63 | 21638 | 81.2 | 79.6 | 83.9 | 77.0 |
| 2024-05-10 | 6.54 (+0.57) | 4.42 (-0.01) | 5.81 (-0.03) | 4731 | 7.29 | -68 | 0.1 | -270 | 0.42 | 64917 | 80.0 | 91.1 | 92.5 | 80.0 |
| 2024-05-03 | 5.97 (+0.28) | 4.43 (-0.01) | 5.84 (+0.03) | 2888 | 6.16 | -150 | 0.32 | 265 | 0.57 | 46871 | 88.6 | 68.9 | 88.6 | 68.4 |
| 2024-04-26 | 5.69 (-0.05) | 4.44 (+0.12) | 5.81 (+0.02) | -791 | 2.94 | 100 | 0.37 | 165 | 0.61 | 26860 | 68.8 | 62.2 | 69.8 | 60.8 |
| 2024-04-19 | 5.74 (0.0) | 4.32 (-0.01) | 5.79 (+0.19) | -1155 | 6.4 | -154 | 0.85 | 1505 | 8.34 | 18054 | 62.2 | 59.6 | 64.5 | 58.2 |
| 2024-04-12 | 5.74 (-0.13) | 4.33 (-0.01) | 5.6 (+0.03) | -649 | 11.33 | -14 | 0.24 | 211 | 3.68 | 5726 | 59.6 | 57.9 | 60.0 | 57.8 |
| 2024-04-03 | 5.87 (-0.06) | 4.34 (0.0) | 5.57 (+0.01) | -373 | 14.06 | -39 | 1.47 | 59 | 2.22 | 2652 | 57.6 | 57.4 | 58.6 | 57.4 |
| 2024-03-29 | 5.93 (-0.02) | 4.34 (0.0) | 5.56 (+0.02) | -313 | 10.31 | -12 | 0.4 | 154 | 5.07 | 3035 | 57.2 | 57.1 | 57.9 | 56.8 |
| 2024-03-22 | 5.95 (+0.01) | 4.34 (-0.01) | 5.54 (-0.08) | -38 | 0.76 | -25 | 0.5 | -562 | 11.24 | 4998 | 57.0 | 56.4 | 57.7 | 56.0 |
| 2024-03-15 | 5.94 (-0.15) | 4.35 (0.0) | 5.62 (-0.05) | -1712 | 32.38 | 5 | 0.09 | -409 | 7.74 | 5287 | 56.1 | 56.0 | 57.3 | 54.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 6.09 (-0.02) | 4.35 (0.0) | 5.67 (-0.05) | -594 | 24.44 | -8 | 0.33 | -413 | 17.0 | 2430 | 55.8 | 56.0 | 56.5 | 55.7 |
| 2024-03-01 | 6.11 (-0.01) | 4.35 (-0.01) | 5.72 (-0.03) | -200 | 14.41 | -29 | 2.09 | -212 | 15.27 | 1388 | 56.1 | 56.3 | 56.5 | 56.0 |
| 2024-02-23 | 6.12 (-0.08) | 4.36 (0.0) | 5.75 (-0.03) | -860 | 37.17 | -93 | 4.02 | -249 | 10.76 | 2314 | 56.0 | 56.6 | 56.7 | 56.0 |
| 2024-02-16 | 6.2 (-0.05) | 4.36 (0.0) | 5.78 (-0.03) | -460 | 35.3 | -6 | 0.46 | -229 | 17.57 | 1303 | 56.4 | 56.9 | 56.9 | 56.2 |
| 2024-02-05 | 6.25 (-0.02) | 4.36 (-0.01) | 5.81 (0.0) | -120 | 32.61 | -61 | 16.58 | -2 | 0.54 | 368 | 57.1 | 57.6 | 57.6 | 56.9 |
| 2024-02-02 | 6.27 (0.0) | 4.37 (-0.03) | 5.81 (-0.02) | 34 | 2.09 | -221 | 13.56 | -149 | 9.14 | 1630 | 57.5 | 57.5 | 57.9 | 57.0 |
| 2024-01-26 | 6.27 (+0.01) | 4.4 (+0.34) | 5.83 (-0.01) | 74 | 6.72 | -34 | 3.09 | -137 | 12.44 | 1101 | 57.7 | 57.2 | 57.8 | 56.7 |
| 2024-01-19 | 6.26 (-0.21) | 4.06 (0.0) | 5.84 (+0.2) | -1543 | 53.02 | 58 | 1.99 | 1636 | 56.22 | 2910 | 57.2 | 57.4 | 57.8 | 56.6 |
| 2024-01-12 | 6.47 (-0.03) | 4.06 (0.0) | 5.64 (+0.07) | -82 | 3.56 | 5 | 0.22 | 533 | 23.16 | 2301 | 57.4 | 57.2 | 57.9 | 56.9 |
| 2024-01-05 | 6.5 (-0.06) | 4.06 (+0.01) | 5.57 (+0.03) | -141 | 9.64 | 44 | 3.01 | 247 | 16.88 | 1463 | 57.2 | 56.8 | 57.3 | 56.6 |
| 2023-12-29 | 6.56 (+0.05) | 4.05 (0.0) | 5.54 (-0.04) | 38 | 1.49 | 32 | 1.26 | -305 | 11.99 | 2543 | 56.8 | 56.0 | 57.2 | 55.9 |
| 2023-12-22 | 6.51 (+0.78) | 4.05 (-1.63) | 5.58 (-0.02) | 6680 | 41.8 | -12760 | 79.85 | -116 | 0.73 | 15980 | 56.0 | 58.1 | 58.2 | 55.2 |
| 2023-12-15 | 5.73 (+0.15) | 5.68 (-0.22) | 5.6 (-0.03) | 852 | 20.51 | -1784 | 42.94 | -364 | 8.76 | 4155 | 57.9 | 59.0 | 59.0 | 57.4 |
| 2023-12-08 | 5.58 (-0.06) | 5.9 (-0.01) | 5.63 (-0.03) | 53 | 2.74 | 23 | 1.19 | -105 | 5.44 | 1931 | 58.8 | 59.3 | 60.2 | 58.6 |
| 2023-12-01 | 5.64 (-0.01) | 5.91 (+0.01) | 5.66 (0.0) | -336 | 15.11 | 46 | 2.07 | -63 | 2.83 | 2223 | 59.0 | 58.9 | 59.1 | 57.8 |
| 2023-11-24 | 5.65 (+0.05) | 5.9 (0.0) | 5.66 (-0.02) | 175 | 12.97 | -24 | 1.78 | -191 | 14.16 | 1349 | 58.5 | 59.5 | 59.7 | 58.5 |
| 2023-11-17 | 5.6 (+0.06) | 5.9 (-0.01) | 5.68 (-0.01) | 70 | 4.12 | -31 | 1.82 | -39 | 2.29 | 1700 | 59.4 | 58.2 | 59.9 | 58.0 |
| 2023-11-10 | 5.54 (-0.02) | 5.91 (-0.01) | 5.69 (0.0) | -308 | 30.11 | -102 | 9.97 | -6 | 0.59 | 1023 | 58.2 | 60.4 | 60.4 | 58.0 |
| 2023-11-03 | 5.56 (-0.11) | 5.92 (+0.07) | 5.69 (+0.04) | -474 | 22.77 | 467 | 22.43 | 325 | 15.61 | 2082 | 59.9 | 60.1 | 60.6 | 59.1 |
| 2023-10-27 | 5.67 (-0.03) | 5.85 (-0.39) | 5.65 (+0.04) | 4 | 0.23 | -44 | 2.53 | 355 | 20.38 | 1742 | 60.2 | 59.3 | 60.5 | 59.3 |
| 2023-10-20 | 5.7 (-0.16) | 6.24 (-0.06) | 5.61 (+0.28) | -1083 | 18.25 | -543 | 9.15 | 2135 | 35.97 | 5935 | 59.2 | 59.3 | 62.4 | 59.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 5.86 (-0.07) | 6.3 (0.0) | 5.33 (+0.06) | -810 | 46.26 | 47 | 2.68 | 500 | 28.56 | 1751 | 59.7 | 59.7 | 59.7 | 57.7 |
| 2023-10-06 | 5.93 (-0.17) | 6.3 (+0.03) | 5.27 (+0.06) | -453 | 20.89 | 250 | 11.53 | 461 | 21.25 | 2169 | 59.5 | 57.4 | 59.5 | 57.4 |
| 2023-09-28 | 6.1 (-0.1) | 6.27 (+0.04) | 5.21 (0.0) | -547 | 37.78 | 313 | 21.62 | -49 | 3.38 | 1448 | 57.8 | 57.0 | 58.3 | 56.7 |
| 2023-09-22 | 6.2 (-0.16) | 6.23 (+0.15) | 5.21 (+0.01) | -1302 | 50.78 | 1136 | 44.31 | 60 | 2.34 | 2564 | 56.6 | 57.5 | 57.9 | 56.6 |
| 2023-09-15 | 6.36 (-0.05) | 6.08 (+0.07) | 5.2 (-0.01) | -585 | 34.47 | 573 | 33.77 | 14 | 0.82 | 1697 | 57.5 | 56.8 | 57.5 | 56.4 |
| 2023-09-08 | 6.41 (-0.02) | 6.01 (+0.04) | 5.21 (-0.01) | -440 | 30.05 | 252 | 17.21 | -155 | 10.59 | 1464 | 56.8 | 55.8 | 57.6 | 55.8 |
| 2023-09-01 | 6.43 (-0.05) | 5.97 (+0.02) | 5.22 (0.0) | -523 | 49.81 | 222 | 21.14 | 1 | 0.1 | 1050 | 55.9 | 55.7 | 56.8 | 55.2 |
| 2023-08-25 | 6.48 (-0.02) | 5.95 (+0.02) | 5.22 (-0.04) | -294 | 21.14 | 154 | 11.07 | -222 | 15.96 | 1391 | 55.5 | 56.1 | 56.5 | 54.9 |
| 2023-08-18 | 6.5 (-0.05) | 5.93 (+0.01) | 5.26 (0.0) | -496 | 36.61 | 92 | 6.79 | -28 | 2.07 | 1355 | 56.2 | 57.3 | 57.3 | 55.8 |
| 2023-08-11 | 6.55 (+0.02) | 5.92 (+0.01) | 5.26 (-0.02) | 35 | 3.98 | -3 | 0.34 | -236 | 26.85 | 879 | 57.3 | 57.3 | 58.0 | 57.2 |
| 2023-08-04 | 6.53 (+0.01) | 5.91 (-0.02) | 5.28 (-0.06) | 134 | 9.16 | -106 | 7.25 | -365 | 24.95 | 1463 | 57.6 | 58.0 | 58.2 | 57.1 |
| 2023-07-28 | 6.52 (+0.04) | 5.93 (-0.01) | 5.34 (-0.17) | 288 | 9.24 | -67 | 2.15 | -1413 | 45.32 | 3118 | 57.5 | 57.6 | 58.6 | 56.4 |
| 2023-07-21 | 6.48 (-0.01) | 5.94 (-0.03) | 5.51 (-0.08) | -337 | 12.83 | -212 | 8.07 | -594 | 22.62 | 2626 | 57.6 | 59.6 | 59.6 | 57.5 |
| 2023-07-14 | 6.49 (+0.01) | 5.97 (+0.01) | 5.59 (-0.06) | 16 | 0.87 | 62 | 3.37 | -420 | 22.83 | 1840 | 59.6 | 60.3 | 60.5 | 59.6 |
| 2023-07-07 | 6.48 (-0.09) | 5.96 (-0.1) | 5.65 (+0.03) | -376 | 14.96 | -158 | 6.29 | 234 | 9.31 | 2513 | 60.5 | 60.8 | 61.0 | 59.5 |
| 2023-06-30 | 6.57 (-0.13) | 6.06 (+0.09) | 5.62 (+0.01) | -671 | 31.15 | 702 | 32.59 | 80 | 3.71 | 2154 | 61.0 | 61.0 | 61.7 | 60.6 |
| 2023-06-21 | 6.7 (-0.16) | 5.97 (+0.17) | 5.61 (0.0) | -1896 | 61.24 | 1286 | 41.54 | -12 | 0.39 | 3096 | 61.1 | 61.1 | 61.1 | 60.2 |
| 2023-06-16 | 6.86 (-0.08) | 5.8 (+0.29) | 5.61 (-0.04) | -973 | 16.15 | 2279 | 37.84 | -369 | 6.13 | 6023 | 61.2 | 62.4 | 62.9 | 59.9 |
| 2023-06-09 | 6.94 (-0.1) | 5.51 (+0.08) | 5.65 (-0.01) | -700 | 20.31 | 663 | 19.23 | -47 | 1.36 | 3447 | 62.4 | 63.0 | 63.3 | 61.7 |
| 2023-06-02 | 7.04 (+0.07) | 5.43 (+0.08) | 5.66 (+0.01) | 362 | 10.62 | 547 | 16.05 | 95 | 2.79 | 3408 | 63.0 | 62.2 | 63.3 | 61.7 |
| 2023-05-26 | 6.97 (+0.1) | 5.35 (-0.02) | 5.65 (-0.01) | 680 | 19.63 | -124 | 3.58 | -139 | 4.01 | 3464 | 62.1 | 61.2 | 62.8 | 61.2 |
| 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 | |||
| 2023-05-19 | 6.87 (-0.05) | 5.37 (0.0) | 5.66 (+0.07) | -374 | 14.71 | -4 | 0.16 | 559 | 21.98 | 2543 | 61.1 | 60.0 | 61.5 | 59.8 |
| 2023-05-12 | 6.92 (-0.04) | 5.37 (0.0) | 5.59 (-0.01) | -147 | 8.08 | 54 | 2.97 | 0 | 0.0 | 1820 | 60.0 | 61.3 | 61.9 | 59.7 |
| 2023-05-05 | 6.96 (-0.02) | 5.37 (+0.02) | 5.6 (+0.01) | 211 | 12.67 | 88 | 5.29 | 39 | 2.34 | 1665 | 61.3 | 61.4 | 61.7 | 61.0 |
| 2023-04-28 | 6.98 (+0.45) | 5.35 (-0.52) | 5.59 (+0.06) | 3878 | 38.03 | -4122 | 40.42 | 448 | 4.39 | 10198 | 61.4 | 57.6 | 61.5 | 57.4 |
| 2023-04-21 | 6.53 (+0.04) | 5.87 (-0.18) | 5.53 (+0.02) | 364 | 7.5 | -1332 | 27.46 | 192 | 3.96 | 4851 | 57.6 | 58.2 | 58.9 | 57.5 |
| 2023-04-14 | 6.49 (-0.01) | 6.05 (-0.02) | 5.51 (+0.01) | -147 | 5.84 | -173 | 6.88 | 11 | 0.44 | 2516 | 58.3 | 57.9 | 58.6 | 57.8 |
| 2023-04-07 | 6.5 (-0.01) | 6.07 (-0.01) | 5.5 (0.0) | -48 | 3.13 | -66 | 4.3 | 25 | 1.63 | 1535 | 57.9 | 56.9 | 58.3 | 56.9 |
| 2023-03-31 | 6.51 (-0.1) | 6.08 (+0.18) | 5.5 (-0.02) | -713 | 29.93 | -114 | 4.79 | -144 | 6.05 | 2382 | 56.7 | 57.3 | 57.6 | 56.5 |
| 2023-03-24 | 6.61 (-0.11) | 5.9 (-0.01) | 5.52 (-0.03) | -643 | 33.77 | -80 | 4.2 | -248 | 13.03 | 1904 | 57.2 | 58.3 | 58.5 | 57.1 |
| 2023-03-17 | 6.72 (-0.06) | 5.91 (+0.14) | 5.55 (-0.12) | -862 | 21.56 | 1080 | 27.01 | -924 | 23.11 | 3998 | 58.4 | 58.5 | 59.0 | 56.6 |
| 2023-03-10 | 6.78 (-0.12) | 5.77 (+0.12) | 5.67 (-0.04) | -1022 | 31.73 | 948 | 29.43 | -314 | 9.75 | 3221 | 58.8 | 59.3 | 59.3 | 58.1 |
| 2023-03-03 | 6.9 (-0.06) | 5.65 (+0.03) | 5.71 (-0.01) | -402 | 46.91 | 275 | 32.09 | -16 | 1.87 | 857 | 59.2 | 59.1 | 59.2 | 58.5 |
| 2023-02-24 | 6.96 (-0.02) | 5.62 (+0.03) | 5.72 (+0.04) | -330 | 17.64 | 213 | 11.38 | 233 | 12.45 | 1871 | 59.0 | 58.8 | 59.4 | 58.2 |
| 2023-02-17 | 6.98 (-0.07) | 5.59 (+0.01) | 5.68 (+0.01) | -227 | 14.65 | 85 | 5.49 | 84 | 5.42 | 1549 | 58.6 | 58.6 | 59.2 | 58.0 |
| 2023-02-10 | 7.05 (0.0) | 5.58 (+0.02) | 5.67 (0.0) | 30 | 1.66 | 112 | 6.2 | 25 | 1.38 | 1806 | 58.6 | 57.9 | 58.9 | 57.6 |
| 2023-02-03 | 7.05 (-0.16) | 5.56 (0.0) | 5.67 (0.0) | 35 | 1.34 | -7 | 0.27 | -36 | 1.38 | 2607 | 57.9 | 57.1 | 58.4 | 57.0 |
| 2023-01-17 | 7.21 (0.0) | 5.56 (-0.02) | 5.67 (0.0) | -53 | 7.43 | -134 | 18.79 | -7 | 0.98 | 713 | 56.9 | 56.7 | 57.2 | 56.3 |
| 2023-01-13 | 7.21 (-0.06) | 5.58 (+0.09) | 5.67 (-0.01) | -676 | 26.56 | 702 | 27.58 | -40 | 1.57 | 2545 | 56.8 | 57.2 | 58.6 | 56.3 |
| 2023-01-06 | 7.27 (-0.1) | 5.49 (+0.01) | 5.68 (0.0) | -264 | 23.76 | 108 | 9.72 | 47 | 4.23 | 1111 | 56.7 | 56.9 | 57.2 | 55.9 |
| 2022-12-30 | 7.37 (-0.15) | 5.48 (+1.06) | 5.68 (+0.04) | -615 | 24.7 | 443 | 17.79 | 269 | 10.8 | 2490 | 56.8 | 58.5 | 58.6 | 56.8 |
| 2022-12-23 | 7.52 (+0.19) | 4.42 (-0.22) | 5.64 (+0.02) | 3083 | 16.03 | -1717 | 8.93 | 136 | 0.71 | 19233 | 58.5 | 54.8 | 59.4 | 54.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 7.33 (+0.12) | 4.64 (-0.25) | 5.62 (-0.01) | 2302 | 23.46 | -1965 | 20.02 | -51 | 0.52 | 9814 | 55.4 | 53.0 | 55.4 | 51.5 |
| 2022-12-09 | 7.21 (-0.17) | 4.89 (-0.09) | 5.63 (+0.03) | -1175 | 25.01 | -705 | 15.01 | 230 | 4.9 | 4698 | 53.0 | 53.4 | 54.0 | 52.1 |
| 2022-12-02 | 7.38 (-0.04) | 4.98 (0.0) | 5.6 (0.0) | -524 | 15.07 | -23 | 0.66 | -42 | 1.21 | 3476 | 53.9 | 53.2 | 55.1 | 52.8 |
| 2022-11-25 | 7.42 (+0.01) | 4.98 (-0.01) | 5.6 (0.0) | -357 | 19.08 | -73 | 3.9 | -2 | 0.11 | 1871 | 53.0 | 52.4 | 53.5 | 52.2 |
| 2022-11-18 | 7.41 (+0.18) | 4.99 (-0.01) | 5.6 (-0.04) | -87 | 2.75 | -114 | 3.6 | -249 | 7.87 | 3163 | 52.4 | 51.9 | 53.3 | 51.4 |
| 2022-11-11 | 7.23 (+0.04) | 5.0 (-0.09) | 5.64 (-0.02) | -168 | 4.23 | -642 | 16.18 | -127 | 3.2 | 3969 | 51.8 | 51.3 | 52.4 | 50.2 |
| 2022-11-04 | 7.19 (-0.11) | 5.09 (0.0) | 5.66 (+0.01) | -1154 | 40.45 | -27 | 0.95 | 5 | 0.18 | 2853 | 50.9 | 53.6 | 54.2 | 50.4 |
| 2022-10-28 | 7.3 (-0.1) | 5.09 (0.0) | 5.65 (+0.09) | -942 | 41.17 | -20 | 0.87 | 722 | 31.56 | 2288 | 53.5 | 53.2 | 54.6 | 52.6 |
| 2022-10-21 | 7.4 (-0.12) | 5.09 (-0.29) | 5.56 (+0.36) | -1101 | 13.86 | -2265 | 28.52 | 2801 | 35.27 | 7942 | 52.9 | 56.7 | 57.6 | 52.0 |
| 2022-10-14 | 7.52 (-0.21) | 5.38 (-0.03) | 5.2 (+0.13) | -1329 | 39.98 | -240 | 7.22 | 994 | 29.9 | 3324 | 56.7 | 58.9 | 59.6 | 56.6 |
| 2022-10-07 | 7.73 (-0.27) | 5.41 (+1.26) | 5.07 (+0.25) | -1869 | 46.39 | -20 | 0.5 | 1980 | 49.14 | 4029 | 58.8 | 57.0 | 59.2 | 57.0 |
| 2022-09-30 | 8.0 (-0.21) | 4.15 (-0.04) | 4.82 (+0.22) | -1396 | 32.01 | -315 | 7.22 | 1761 | 40.38 | 4361 | 57.5 | 57.3 | 59.2 | 56.3 |
| 2022-09-23 | 8.21 (+0.68) | 4.19 (-1.09) | 4.6 (+0.11) | 5793 | 44.95 | -8472 | 65.73 | 858 | 6.66 | 12889 | 57.3 | 60.2 | 60.7 | 55.8 |
| 2022-09-16 | 7.53 (+0.11) | 5.28 (-0.34) | 4.49 (+0.04) | 857 | 18.09 | -2696 | 56.91 | 332 | 7.01 | 4737 | 60.1 | 62.3 | 62.8 | 59.3 |
| 2022-09-08 | 7.42 (+0.02) | 5.62 (+0.01) | 4.45 (+0.09) | -700 | 35.0 | 82 | 4.1 | 646 | 32.3 | 2000 | 62.3 | 63.0 | 63.6 | 61.6 |
| 2022-09-02 | 7.4 (-0.07) | 5.61 (+0.03) | 4.36 (+0.11) | -1014 | 35.96 | 251 | 8.9 | 893 | 31.67 | 2820 | 63.7 | 61.9 | 63.8 | 61.0 |
| 2022-08-26 | 7.47 (-0.12) | 5.58 (+0.06) | 4.25 (+0.1) | -973 | 38.4 | 504 | 19.89 | 777 | 30.66 | 2534 | 62.4 | 62.1 | 64.0 | 62.1 |
| 2022-08-19 | 7.59 (-0.03) | 5.52 (+0.03) | 4.15 (+0.05) | -731 | 38.49 | 149 | 7.85 | 405 | 21.33 | 1899 | 62.4 | 63.9 | 64.4 | 62.4 |
| 2022-08-12 | 7.62 (-0.06) | 5.49 (+0.04) | 4.1 (+0.04) | -576 | 38.66 | 320 | 21.48 | 316 | 21.21 | 1490 | 63.8 | 63.6 | 64.4 | 62.1 |
| 2022-08-05 | 7.68 (-0.1) | 5.45 (+0.11) | 4.06 (+0.07) | -787 | 28.34 | 858 | 30.9 | 531 | 19.12 | 2777 | 63.6 | 63.0 | 64.5 | 61.9 |
| 2022-07-29 | 7.78 (-0.09) | 5.34 (+0.09) | 3.99 (+0.05) | -788 | 40.94 | 715 | 37.14 | 380 | 19.74 | 1925 | 63.0 | 60.1 | 63.0 | 60.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 7.87 (-0.12) | 5.25 (+0.05) | 3.94 (+0.02) | -836 | 37.51 | 390 | 17.5 | 182 | 8.17 | 2229 | 60.4 | 60.2 | 61.5 | 59.8 |
| 2022-07-15 | 7.99 (-0.09) | 5.2 (0.0) | 3.92 (+0.09) | -918 | 38.44 | -4 | 0.17 | 695 | 29.1 | 2388 | 60.2 | 62.6 | 62.6 | 60.1 |
| 2022-07-08 | 8.08 (-0.03) | 5.2 (-0.01) | 3.83 (+0.1) | -167 | 6.95 | -63 | 2.62 | 775 | 32.26 | 2402 | 62.6 | 62.0 | 64.8 | 62.0 |
| 2022-07-01 | 8.11 (-0.05) | 5.21 (+1.06) | 3.73 (+0.12) | -439 | 15.12 | -137 | 4.72 | 982 | 33.82 | 2904 | 62.0 | 63.2 | 64.2 | 61.8 |
| 2022-06-24 | 8.16 (+0.16) | 4.15 (-0.22) | 3.61 (+0.27) | 1190 | 18.19 | -1767 | 27.01 | 2027 | 30.99 | 6541 | 63.5 | 59.6 | 64.0 | 59.4 |
| 2022-06-17 | 8.0 (-0.19) | 4.37 (-0.05) | 3.34 (+0.2) | -1413 | 18.18 | -378 | 4.86 | 1572 | 20.23 | 7772 | 59.7 | 64.6 | 66.5 | 59.5 |
| 2022-06-10 | 8.19 (-0.16) | 4.42 (0.0) | 3.14 (+0.04) | -1195 | 40.33 | 0 | 0.0 | 354 | 11.95 | 2963 | 65.8 | 66.5 | 67.6 | 64.6 |
| 2022-06-02 | 8.35 (-0.08) | 4.42 (0.0) | 3.1 (+0.09) | -533 | 22.74 | 0 | 0.0 | 687 | 29.31 | 2344 | 66.5 | 64.4 | 67.1 | 64.4 |
| 2022-05-27 | 8.43 (-0.09) | 4.42 (0.0) | 3.01 (+0.04) | -746 | 44.7 | 33 | 1.98 | 348 | 20.85 | 1669 | 64.3 | 64.7 | 65.2 | 63.7 |
| 2022-05-20 | 8.52 (-0.05) | 4.42 (0.0) | 2.97 (+0.01) | -456 | 15.11 | -2 | 0.07 | 90 | 2.98 | 3017 | 64.5 | 64.4 | 65.6 | 63.0 |
| 2022-05-13 | 8.57 (-0.15) | 4.42 (0.0) | 2.96 (+0.1) | -1264 | 40.09 | 5 | 0.16 | 786 | 24.93 | 3153 | 64.3 | 65.9 | 66.3 | 62.4 |
| 2022-05-06 | 8.72 (-0.03) | 4.42 (+0.01) | 2.86 (+0.02) | -300 | 26.6 | 39 | 3.46 | 96 | 8.51 | 1128 | 66.7 | 67.0 | 67.7 | 66.1 |
| 2022-04-29 | 8.75 (+0.01) | 4.41 (-0.01) | 2.84 (+0.06) | 247 | 6.81 | -9 | 0.25 | 496 | 13.67 | 3629 | 67.3 | 66.2 | 68.5 | 65.1 |
| 2022-04-22 | 8.74 (-0.06) | 4.42 (+0.03) | 2.78 (+0.05) | -438 | 19.04 | 186 | 8.08 | 352 | 15.3 | 2301 | 66.2 | 67.5 | 68.4 | 66.0 |
| 2022-04-15 | 8.8 (+0.04) | 4.39 (0.0) | 2.73 (+0.09) | 326 | 14.2 | -38 | 1.66 | 688 | 29.97 | 2296 | 67.6 | 69.3 | 69.4 | 67.4 |
| 2022-04-08 | 8.76 (+0.05) | 4.39 (+0.01) | 2.64 (+0.08) | 503 | 21.72 | 117 | 5.05 | 643 | 27.76 | 2316 | 69.4 | 68.8 | 69.4 | 68.0 |
| 2022-04-01 | 8.71 (+0.31) | 4.38 (+1.07) | 2.56 (+0.07) | 2448 | 47.76 | 259 | 5.05 | 610 | 11.9 | 5126 | 68.8 | 64.3 | 69.3 | 64.3 |
| 2022-03-25 | 8.4 (+0.01) | 3.31 (+0.05) | 2.49 (+0.01) | 47 | 1.46 | 307 | 9.51 | 66 | 2.04 | 3228 | 65.0 | 62.3 | 65.3 | 61.7 |
| 2022-03-18 | 8.39 (-0.12) | 3.26 (+0.02) | 2.48 (+0.01) | -794 | 15.37 | 186 | 3.6 | 63 | 1.22 | 5165 | 62.3 | 62.7 | 63.5 | 61.3 |
| 2022-03-11 | 8.51 (+0.05) | 3.24 (0.0) | 2.47 (+0.03) | 497 | 10.5 | 35 | 0.74 | 187 | 3.95 | 4735 | 62.7 | 61.6 | 63.6 | 61.1 |
| 2022-03-04 | 8.46 (0.0) | 3.24 (0.0) | 2.44 (-0.04) | 147 | 10.02 | 0 | 0.0 | -245 | 16.7 | 1467 | 62.7 | 61.6 | 63.3 | 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 | |||
| 2022-02-25 | 8.46 (-0.11) | 3.24 (+0.01) | 2.48 (-0.01) | -1137 | 34.82 | 42 | 1.29 | -100 | 3.06 | 3265 | 61.1 | 62.6 | 63.0 | 61.1 |
| 2022-02-18 | 8.57 (-0.04) | 3.23 (0.0) | 2.49 (+0.01) | -443 | 21.46 | -18 | 0.87 | 71 | 3.44 | 2064 | 62.6 | 63.3 | 63.8 | 62.5 |
| 2022-02-11 | 8.61 (-0.01) | 3.23 (0.0) | 2.48 (+0.02) | -130 | 4.29 | 15 | 0.5 | 170 | 5.61 | 3028 | 63.6 | 63.6 | 65.5 | 63.4 |
| 2022-01-26 | 8.62 (+0.01) | 3.23 (0.0) | 2.46 (+0.07) | 90 | 5.74 | 48 | 3.06 | 535 | 34.1 | 1569 | 63.8 | 62.0 | 64.3 | 61.8 |
| 2022-01-21 | 8.61 (-0.01) | 3.23 (0.0) | 2.39 (+0.05) | -12 | 0.69 | -78 | 4.49 | 385 | 22.16 | 1737 | 62.4 | 62.1 | 63.0 | 61.6 |
| 2022-01-14 | 8.62 (-0.01) | 3.23 (-0.01) | 2.34 (+0.02) | -40 | 1.93 | -37 | 1.78 | 130 | 6.26 | 2077 | 62.1 | 61.4 | 63.6 | 61.0 |
| 2022-01-07 | 8.63 (-0.12) | 3.24 (0.0) | 2.32 (-0.01) | -968 | 21.9 | -17 | 0.38 | -21 | 0.48 | 4420 | 61.3 | 61.8 | 64.5 | 60.7 |
| 2021-12-30 | 8.75 (-0.07) | 3.24 (0.0) | 2.33 (-0.02) | -310 | 26.89 | -6 | 0.52 | -161 | 13.96 | 1153 | 61.8 | 62.1 | 62.7 | 61.5 |
| 2021-12-24 | 8.82 (+0.24) | 3.24 (-0.49) | 2.35 (+0.01) | 1830 | 25.56 | -3852 | 53.8 | 72 | 1.01 | 7160 | 61.9 | 62.9 | 63.6 | 61.4 |
| 2021-12-17 | 8.58 (+0.09) | 3.73 (-0.2) | 2.34 (-0.02) | 615 | 13.68 | -1539 | 34.25 | -169 | 3.76 | 4494 | 64.1 | 65.0 | 65.4 | 61.3 |
| 2021-12-10 | 8.49 (+0.02) | 3.93 (-0.01) | 2.36 (-0.06) | 43 | 2.11 | -17 | 0.83 | -500 | 24.53 | 2038 | 65.3 | 64.8 | 65.7 | 63.8 |
| 2021-12-03 | 8.47 (0.0) | 3.94 (-0.06) | 2.42 (0.0) | -50 | 1.72 | -552 | 19.04 | -12 | 0.41 | 2899 | 64.8 | 64.3 | 66.4 | 64.0 |
| 2021-11-26 | 8.47 (-0.03) | 4.0 (-0.01) | 2.42 (-0.02) | -352 | 14.36 | 0 | 0.0 | -95 | 3.87 | 2452 | 64.9 | 66.9 | 67.5 | 64.5 |
| 2021-11-19 | 8.5 (+0.01) | 4.01 (+0.09) | 2.44 (-0.1) | 8 | 0.23 | 688 | 19.39 | -786 | 22.15 | 3548 | 67.5 | 68.6 | 68.6 | 66.8 |
| 2021-11-12 | 8.49 (+0.1) | 3.92 (+0.05) | 2.54 (-0.08) | 814 | 13.07 | 329 | 5.28 | -686 | 11.02 | 6227 | 64.0 | 67.6 | 69.8 | 60.5 |
| 2021-11-05 | 8.39 (0.0) | 3.87 (+0.01) | 2.62 (+0.02) | 40 | 1.1 | 87 | 2.4 | 219 | 6.05 | 3621 | 55.8 | 67.3 | 69.7 | 54.9 |
| 2021-10-29 | 8.39 (+0.06) | 3.86 (-0.02) | 2.6 (+0.15) | 536 | 7.06 | -137 | 1.8 | 1192 | 15.69 | 7597 | 60.6 | 66.5 | 69.5 | 60.3 |
| 2021-10-22 | 8.33 (+0.11) | 3.88 (-0.22) | 2.45 (+0.41) | 705 | 7.22 | -1688 | 17.28 | 3150 | 32.25 | 9767 | 66.5 | 60.7 | 66.8 | 60.3 |
| 2021-10-15 | 8.22 () | 4.1 () | 2.04 () | -146 | 3.44 | -274 | 6.46 | 1385 | 32.67 | 4239 | 60.7 | 61.9 | 63.3 | 60.6 |
| 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 | 6.42 (-0.48) | 6.91 (+2.23) | 7.04 (+0.15) | -7071 | 7.6 | 17377 | 18.68 | 1121 | 1.21 | 93005 | 81.0 | 66.6 | 81.8 | 66.3 |
| 2024-11-29 | 6.9 (-0.3) | 4.68 (-0.1) | 6.89 (+0.25) | -4653 | 15.71 | -743 | 2.51 | 1976 | 6.67 | 29616 | 65.5 | 66.1 | 70.0 | 61.6 |
| 2024-10-30 | 7.2 (-0.34) | 4.78 (+0.49) | 6.64 (+0.3) | -1551 | 9.2 | -1537 | 9.11 | 2356 | 13.97 | 16863 | 67.5 | 70.8 | 73.4 | 67.2 |
| 2024-09-30 | 7.54 (+0.78) | 4.29 (-1.1) | 6.34 (+0.14) | 5896 | 18.12 | -8673 | 26.66 | 1029 | 3.16 | 32536 | 71.8 | 80.1 | 81.8 | 68.3 |
| 2024-08-30 | 6.76 (+0.64) | 5.39 (-0.01) | 6.2 (+0.06) | 5392 | 12.57 | -53 | 0.12 | 545 | 1.27 | 42896 | 81.1 | 86.6 | 88.2 | 67.8 |
| 2024-07-31 | 6.12 (-0.3) | 5.4 (+0.9) | 6.14 (+0.32) | -2824 | 5.14 | 6021 | 10.97 | 2528 | 4.61 | 54893 | 86.3 | 80.5 | 93.0 | 80.1 |
| 2024-06-28 | 6.42 (-0.17) | 4.5 (+0.05) | 5.82 (+0.03) | -1105 | 1.5 | 352 | 0.48 | 124 | 0.17 | 73556 | 80.5 | 90.0 | 98.7 | 80.2 |
| 2024-05-31 | 6.59 (+1.03) | 4.45 (+0.01) | 5.79 (-0.02) | 10776 | 6.85 | 74 | 0.05 | -149 | 0.09 | 157201 | 88.6 | 78.0 | 92.5 | 77.0 |
| 2024-04-30 | 5.56 (-0.37) | 4.44 (+0.1) | 5.81 (+0.25) | -4106 | 6.11 | -167 | 0.25 | 1966 | 2.93 | 67210 | 73.3 | 57.4 | 74.7 | 57.4 |
| 2024-03-29 | 5.93 (-0.19) | 4.34 (-0.01) | 5.56 (-0.17) | -2821 | 17.52 | -48 | 0.3 | -1278 | 7.94 | 16101 | 57.2 | 56.2 | 57.9 | 54.9 |
| 2024-02-29 | 6.12 (-0.14) | 4.35 (-0.03) | 5.73 (-0.09) | -1324 | 23.33 | -248 | 4.37 | -683 | 12.03 | 5676 | 56.2 | 57.6 | 57.9 | 56.0 |
| 2024-01-31 | 6.26 (-0.3) | 4.38 (+0.33) | 5.82 (+0.28) | -1810 | 20.67 | -81 | 0.92 | 2169 | 24.77 | 8757 | 57.3 | 56.8 | 57.9 | 56.6 |
| 2023-12-29 | 6.56 (+0.93) | 4.05 (-1.86) | 5.54 (-0.12) | 7705 | 30.82 | -14488 | 57.95 | -927 | 3.71 | 24999 | 56.8 | 58.3 | 60.2 | 55.2 |
| 2023-11-30 | 5.63 (+0.07) | 5.91 (0.0) | 5.66 (-0.02) | -642 | 9.45 | -24 | 0.35 | -169 | 2.49 | 6797 | 58.4 | 59.7 | 60.4 | 57.8 |
| 2023-10-31 | 5.56 (-0.54) | 5.91 (-0.36) | 5.68 (+0.47) | -2655 | 20.76 | 89 | 0.7 | 3683 | 28.79 | 12791 | 59.7 | 57.4 | 62.4 | 57.4 |
| 2023-09-28 | 6.1 (-0.34) | 6.27 (+0.29) | 5.21 (-0.02) | -2907 | 39.85 | 2279 | 31.24 | -138 | 1.89 | 7295 | 57.8 | 55.3 | 58.3 | 55.2 |
| 2023-08-31 | 6.44 (-0.08) | 5.98 (+0.05) | 5.23 (-0.09) | -1129 | 21.13 | 355 | 6.65 | -740 | 13.85 | 5342 | 55.6 | 57.8 | 58.1 | 54.9 |
| 2023-07-31 | 6.52 (-0.05) | 5.93 (-0.13) | 5.32 (-0.3) | -391 | 3.63 | -376 | 3.49 | -2295 | 21.3 | 10776 | 57.4 | 60.8 | 61.0 | 56.4 |
| 2023-06-30 | 6.57 (-0.43) | 6.06 (+0.69) | 5.62 (-0.04) | -4062 | 24.86 | 5381 | 32.93 | -378 | 2.31 | 16341 | 61.0 | 62.7 | 63.3 | 59.9 |
| 2023-05-31 | 7.0 (+0.02) | 5.37 (+0.02) | 5.66 (+0.07) | 554 | 4.91 | 110 | 0.97 | 584 | 5.18 | 11284 | 62.7 | 61.4 | 62.8 | 59.7 |
| 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 | |||
| 2023-04-28 | 6.98 (+0.47) | 5.35 (-0.73) | 5.59 (+0.09) | 4047 | 21.19 | -5693 | 29.8 | 676 | 3.54 | 19102 | 61.4 | 56.9 | 61.5 | 56.9 |
| 2023-03-31 | 6.51 (-0.45) | 6.08 (+0.46) | 5.5 (-0.22) | -3642 | 29.46 | 2109 | 17.06 | -1646 | 13.31 | 12364 | 56.7 | 59.1 | 59.3 | 56.5 |
| 2023-02-24 | 6.96 (-0.27) | 5.62 (+0.05) | 5.72 (+0.05) | -628 | 9.58 | 398 | 6.07 | 313 | 4.78 | 6554 | 59.0 | 58.4 | 59.4 | 57.1 |
| 2023-01-31 | 7.23 (-0.14) | 5.57 (+0.09) | 5.67 (-0.01) | -857 | 15.17 | 681 | 12.05 | -7 | 0.12 | 5650 | 58.4 | 56.9 | 58.6 | 55.9 |
| 2022-12-30 | 7.37 (-0.11) | 5.48 (+0.5) | 5.68 (+0.08) | 2804 | 7.38 | -3916 | 10.31 | 565 | 1.49 | 37990 | 56.8 | 54.7 | 59.4 | 51.5 |
| 2022-11-30 | 7.48 (+0.18) | 4.98 (-0.11) | 5.6 (-0.05) | -1448 | 10.95 | -910 | 6.88 | -420 | 3.18 | 13218 | 54.7 | 52.9 | 54.7 | 50.2 |
| 2022-10-31 | 7.3 (-0.7) | 5.09 (+0.94) | 5.65 (+0.83) | -5292 | 29.49 | -2542 | 14.16 | 6521 | 36.33 | 17948 | 53.2 | 57.0 | 59.6 | 52.0 |
| 2022-09-30 | 8.0 (+0.57) | 4.15 (-1.44) | 4.82 (+0.5) | 4211 | 16.76 | -11236 | 44.72 | 3940 | 15.68 | 25126 | 57.5 | 62.4 | 63.8 | 55.8 |
| 2022-08-31 | 7.43 (-0.35) | 5.59 (+0.25) | 4.32 (+0.33) | -3738 | 36.0 | 1917 | 18.46 | 2579 | 24.84 | 10383 | 63.8 | 63.0 | 64.5 | 61.0 |
| 2022-07-29 | 7.78 (-0.32) | 5.34 (+0.11) | 3.99 (+0.31) | -2726 | 27.62 | 911 | 9.23 | 2380 | 24.12 | 9869 | 63.0 | 62.3 | 64.8 | 59.8 |
| 2022-06-30 | 8.1 (-0.31) | 5.23 (+0.81) | 3.68 (+0.62) | -2211 | 11.03 | -2155 | 10.75 | 4880 | 24.35 | 20045 | 62.6 | 65.8 | 67.6 | 59.4 |
| 2022-05-31 | 8.41 (-0.34) | 4.42 (+0.01) | 3.06 (+0.22) | -2928 | 27.81 | 75 | 0.71 | 1714 | 16.28 | 10527 | 65.6 | 67.0 | 67.7 | 62.4 |
| 2022-04-29 | 8.75 (+0.11) | 4.41 (+0.03) | 2.84 (+0.29) | 1204 | 10.34 | 255 | 2.19 | 2286 | 19.63 | 11644 | 67.3 | 68.4 | 69.4 | 65.1 |
| 2022-03-31 | 8.64 (+0.18) | 4.38 (+1.14) | 2.55 (+0.07) | 1779 | 9.55 | 788 | 4.23 | 574 | 3.08 | 18621 | 68.4 | 61.6 | 68.6 | 61.1 |
| 2022-02-25 | 8.46 (-0.16) | 3.24 (+0.01) | 2.48 (+0.02) | -1710 | 20.46 | 39 | 0.47 | 141 | 1.69 | 8357 | 61.1 | 63.6 | 65.5 | 61.1 |
| 2022-01-26 | 8.62 (-0.13) | 3.23 (-0.01) | 2.46 (+0.13) | -930 | 9.48 | -84 | 0.86 | 1029 | 10.49 | 9805 | 63.8 | 61.8 | 64.5 | 60.7 |
| 2021-12-30 | 8.75 (+0.28) | 3.24 (-0.76) | 2.33 (-0.09) | 2126 | 12.64 | -5966 | 35.47 | -749 | 4.45 | 16822 | 61.8 | 64.6 | 66.2 | 61.3 |
| 2021-11-30 | 8.47 (+0.08) | 4.0 (+0.14) | 2.42 (-0.18) | 512 | 3.05 | 1104 | 6.58 | -1369 | 8.16 | 16775 | 64.6 | 67.3 | 69.8 | 54.9 |
| 2021-10-29 | 8.39 () | 3.86 () | 2.6 () | 1095 | 3.98 | -2099 | 7.62 | 5727 | 20.79 | 27543 | 60.6 | 58.0 | 69.5 | 57.1 |
