- 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 | 8.36 (+0.1) | 1.23 (0.0) | 0.18 (-0.03) | 157 | 15.67 | -1 | 0.1 | -47 | 4.69 | 1002 | 691.0 | 714.0 | 719.0 | 691.0 |
| 2024-12-19 | 8.26 (+0.09) | 1.23 (-0.09) | 0.21 (+0.01) | 202 | 15.51 | -146 | 11.21 | 5 | 0.38 | 1302 | 713.0 | 711.0 | 721.0 | 707.0 |
| 2024-12-18 | 8.17 (-0.07) | 1.32 (+0.05) | 0.2 (-0.07) | -102 | 9.16 | 80 | 7.18 | -105 | 9.43 | 1114 | 726.0 | 736.0 | 741.0 | 722.0 |
| 2024-12-17 | 8.24 (-0.01) | 1.27 (+0.09) | 0.27 (+0.07) | 8 | 0.32 | 148 | 5.99 | 120 | 4.85 | 2472 | 736.0 | 717.0 | 749.0 | 715.0 |
| 2024-12-16 | 8.25 (-0.06) | 1.18 (+0.02) | 0.2 (0.0) | -106 | 5.62 | 48 | 2.54 | -15 | 0.79 | 1887 | 709.0 | 738.0 | 742.0 | 707.0 |
| 2024-12-13 | 8.31 (+0.13) | 1.16 (+0.1) | 0.2 (-0.01) | 227 | 11.17 | 152 | 7.48 | -13 | 0.64 | 2033 | 722.0 | 730.0 | 738.0 | 714.0 |
| 2024-12-12 | 8.18 (+0.21) | 1.06 (+0.18) | 0.21 (+0.04) | 361 | 9.2 | 314 | 8.0 | 74 | 1.89 | 3925 | 721.0 | 688.0 | 739.0 | 687.0 |
| 2024-12-11 | 7.97 (+0.1) | 0.88 (+0.06) | 0.17 (+0.01) | 149 | 20.19 | 95 | 12.87 | 11 | 1.49 | 738 | 681.0 | 671.0 | 688.0 | 666.0 |
| 2024-12-10 | 7.87 (-0.11) | 0.82 (+0.05) | 0.16 (0.0) | -211 | 29.51 | 93 | 13.01 | 10 | 1.4 | 715 | 676.0 | 688.0 | 692.0 | 673.0 |
| 2024-12-09 | 7.98 (-0.03) | 0.77 (+0.02) | 0.16 (0.0) | -35 | 7.31 | 22 | 4.59 | -4 | 0.84 | 479 | 685.0 | 678.0 | 685.0 | 670.0 |
| 2024-12-06 | 8.01 (0.0) | 0.75 (+0.02) | 0.16 (+0.01) | 9 | 2.26 | 43 | 10.8 | 7 | 1.76 | 398 | 675.0 | 680.0 | 680.0 | 669.0 |
| 2024-12-05 | 8.01 (-0.02) | 0.73 (+0.05) | 0.15 (-0.01) | -36 | 4.53 | 79 | 9.94 | -6 | 0.75 | 795 | 680.0 | 684.0 | 684.0 | 666.0 |
| 2024-12-04 | 8.03 (+0.09) | 0.68 (+0.06) | 0.16 (+0.05) | 148 | 6.81 | 93 | 4.28 | 83 | 3.82 | 2173 | 677.0 | 668.0 | 693.0 | 663.0 |
| 2024-12-03 | 7.94 (+0.25) | 0.62 (+0.14) | 0.11 (+0.03) | 417 | 27.27 | 234 | 15.3 | 42 | 2.75 | 1529 | 660.0 | 642.0 | 665.0 | 639.0 |
| 2024-12-02 | 7.69 (+0.04) | 0.48 (0.0) | 0.08 (0.0) | 70 | 14.46 | 5 | 1.03 | 4 | 0.83 | 484 | 631.0 | 628.0 | 639.0 | 624.0 |
| 2024-11-29 | 7.65 (+0.08) | 0.48 (0.0) | 0.08 (0.0) | 142 | 33.26 | 3 | 0.7 | 5 | 1.17 | 427 | 624.0 | 613.0 | 629.0 | 609.0 |
| 2024-11-28 | 7.57 (+0.01) | 0.48 (0.0) | 0.08 (0.0) | 14 | 6.19 | 2 | 0.88 | -2 | 0.88 | 226 | 609.0 | 607.0 | 611.0 | 590.0 |
| 2024-11-27 | 7.56 (0.0) | 0.48 (+0.01) | 0.08 (0.0) | 11 | 3.61 | 12 | 3.93 | -8 | 2.62 | 305 | 606.0 | 629.0 | 629.0 | 606.0 |
| 2024-11-26 | 7.56 (-0.06) | 0.47 (0.0) | 0.08 (0.0) | -95 | 22.95 | 8 | 1.93 | -1 | 0.24 | 414 | 624.0 | 630.0 | 632.0 | 620.0 |
| 2024-11-25 | 7.62 (+0.07) | 0.47 (+0.01) | 0.08 (+0.01) | 99 | 16.78 | 10 | 1.69 | 26 | 4.41 | 590 | 630.0 | 632.0 | 634.0 | 617.0 |
| 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 | |||
| 2024-11-22 | 7.55 (+0.01) | 0.46 (0.0) | 0.07 (+0.01) | 24 | 5.03 | 0 | 0.0 | 15 | 3.14 | 477 | 622.0 | 600.0 | 622.0 | 600.0 |
| 2024-11-21 | 7.54 (-0.01) | 0.46 (0.0) | 0.06 (0.0) | -17 | 11.81 | 0 | 0.0 | -1 | 0.69 | 144 | 601.0 | 601.0 | 604.0 | 592.0 |
| 2024-11-20 | 7.55 (-0.03) | 0.46 (0.0) | 0.06 (0.0) | -27 | 7.85 | 0 | 0.0 | 3 | 0.87 | 344 | 600.0 | 592.0 | 605.0 | 589.0 |
| 2024-11-19 | 7.58 (+0.04) | 0.46 (0.0) | 0.06 (+0.01) | 82 | 25.47 | -2 | 0.62 | 11 | 3.42 | 322 | 594.0 | 579.0 | 596.0 | 571.0 |
| 2024-11-18 | 7.54 (-0.05) | 0.46 (0.0) | 0.05 (0.0) | -93 | 25.62 | 2 | 0.55 | -1 | 0.28 | 363 | 569.0 | 585.0 | 585.0 | 566.0 |
| 2024-11-15 | 7.59 (+0.06) | 0.46 (-0.05) | 0.05 (-0.01) | 88 | 25.73 | -82 | 23.98 | -11 | 3.22 | 342 | 584.0 | 588.0 | 597.0 | 581.0 |
| 2024-11-14 | 7.53 (-0.04) | 0.51 (-0.02) | 0.06 (-0.01) | -99 | 15.52 | -39 | 6.11 | -14 | 2.19 | 638 | 584.0 | 605.0 | 607.0 | 584.0 |
| 2024-11-13 | 7.57 (-0.03) | 0.53 (0.0) | 0.07 (0.0) | -67 | 29.0 | 1 | 0.43 | -10 | 4.33 | 231 | 603.0 | 605.0 | 615.0 | 603.0 |
| 2024-11-12 | 7.6 (-0.09) | 0.53 (0.0) | 0.07 (-0.01) | -156 | 39.0 | -1 | 0.25 | -15 | 3.75 | 400 | 604.0 | 614.0 | 619.0 | 603.0 |
| 2024-11-11 | 7.69 (+0.01) | 0.53 (0.0) | 0.08 (0.0) | 15 | 6.22 | 1 | 0.41 | -2 | 0.83 | 241 | 624.0 | 621.0 | 628.0 | 619.0 |
| 2024-11-08 | 7.68 (-0.06) | 0.53 (0.0) | 0.08 (0.0) | -69 | 28.16 | 0 | 0.0 | -1 | 0.41 | 245 | 630.0 | 637.0 | 643.0 | 626.0 |
| 2024-11-07 | 7.74 (0.0) | 0.53 (0.0) | 0.08 (0.0) | 7 | 4.19 | 0 | 0.0 | 5 | 2.99 | 167 | 636.0 | 635.0 | 642.0 | 635.0 |
| 2024-11-06 | 7.74 (+0.04) | 0.53 (0.0) | 0.08 (-0.02) | 64 | 25.2 | 1 | 0.39 | -27 | 10.63 | 254 | 635.0 | 632.0 | 638.0 | 627.0 |
| 2024-11-05 | 7.7 (-0.04) | 0.53 (0.0) | 0.1 (+0.01) | -48 | 26.82 | 1 | 0.56 | 2 | 1.12 | 179 | 630.0 | 625.0 | 634.0 | 625.0 |
| 2024-11-04 | 7.74 (-0.03) | 0.53 (+0.02) | 0.09 (0.0) | -34 | 14.41 | 35 | 14.83 | 3 | 1.27 | 236 | 630.0 | 625.0 | 631.0 | 621.0 |
| 2024-11-01 | 7.77 (+0.04) | 0.51 (0.0) | 0.09 (-0.01) | 56 | 16.62 | 0 | 0.0 | -5 | 1.48 | 337 | 631.0 | 606.0 | 632.0 | 601.0 |
| 2024-10-30 | 7.73 (+0.02) | 0.51 (-0.04) | 0.1 (0.0) | 31 | 8.42 | -68 | 18.48 | -5 | 1.36 | 368 | 621.0 | 617.0 | 631.0 | 613.0 |
| 2024-10-29 | 7.71 (-0.04) | 0.55 (+0.02) | 0.1 (-0.01) | -62 | 12.04 | 26 | 5.05 | -14 | 2.72 | 515 | 616.0 | 618.0 | 621.0 | 605.0 |
| 2024-10-28 | 7.75 (-0.25) | 0.53 (-0.03) | 0.11 (-0.01) | -440 | 38.9 | -48 | 4.24 | -25 | 2.21 | 1131 | 625.0 | 655.0 | 656.0 | 625.0 |
| 2024-10-25 | 8.0 (0.0) | 0.56 (+0.01) | 0.12 (-0.01) | -16 | 4.85 | 26 | 7.88 | -11 | 3.33 | 330 | 653.0 | 653.0 | 657.0 | 644.0 |
| 2024-10-24 | 8.0 (-0.03) | 0.55 (0.0) | 0.13 (0.0) | -90 | 9.56 | 4 | 0.43 | -3 | 0.32 | 941 | 652.0 | 666.0 | 674.0 | 652.0 |
| 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 | |||
| 2024-10-23 | 8.03 (-0.05) | 0.55 (+0.01) | 0.13 (-0.01) | -32 | 6.68 | 5 | 1.04 | -16 | 3.34 | 479 | 658.0 | 660.0 | 669.0 | 656.0 |
| 2024-10-22 | 8.08 (-0.1) | 0.54 (-0.01) | 0.14 (0.0) | -166 | 33.0 | -4 | 0.8 | 1 | 0.2 | 503 | 656.0 | 664.0 | 667.0 | 652.0 |
| 2024-10-21 | 8.18 (+0.23) | 0.55 (-0.35) | 0.14 (+0.04) | 396 | 26.96 | 54 | 3.68 | 62 | 4.22 | 1469 | 664.0 | 636.0 | 674.0 | 634.0 |
| 2024-10-18 | 7.95 (-0.04) | 0.9 (0.0) | 0.1 (0.0) | -65 | 21.24 | 3 | 0.98 | 3 | 0.98 | 306 | 630.0 | 636.0 | 642.0 | 626.0 |
| 2024-10-17 | 7.99 (-0.03) | 0.9 (-0.07) | 0.1 (0.0) | -71 | 17.15 | -128 | 30.92 | 4 | 0.97 | 414 | 632.0 | 631.0 | 632.0 | 623.0 |
| 2024-10-16 | 8.02 (-0.06) | 0.97 (0.0) | 0.1 (0.0) | -144 | 32.14 | -2 | 0.45 | 3 | 0.67 | 448 | 629.0 | 630.0 | 633.0 | 626.0 |
| 2024-10-15 | 8.08 (-0.01) | 0.97 (-0.05) | 0.1 (-0.01) | 56 | 10.28 | -72 | 13.21 | -28 | 5.14 | 545 | 638.0 | 640.0 | 646.0 | 636.0 |
| 2024-10-14 | 8.09 (-0.01) | 1.02 (+0.05) | 0.11 (0.0) | -33 | 4.1 | 80 | 9.94 | 0 | 0.0 | 805 | 633.0 | 640.0 | 641.0 | 616.0 |
| 2024-10-11 | 8.1 (+0.05) | 0.97 (0.0) | 0.11 (0.0) | 86 | 19.41 | 0 | 0.0 | -3 | 0.68 | 443 | 638.0 | 637.0 | 642.0 | 631.0 |
| 2024-10-09 | 8.05 (-0.03) | 0.97 (0.0) | 0.11 (-0.01) | -55 | 21.07 | -1 | 0.38 | -3 | 1.15 | 261 | 630.0 | 636.0 | 641.0 | 630.0 |
| 2024-10-08 | 8.08 (+0.02) | 0.97 (0.0) | 0.12 (-0.02) | -35 | 7.81 | -3 | 0.67 | -33 | 7.37 | 448 | 633.0 | 637.0 | 637.0 | 618.0 |
| 2024-10-07 | 8.06 (-0.02) | 0.97 (0.0) | 0.14 (0.0) | -18 | 7.14 | 0 | 0.0 | -12 | 4.76 | 252 | 635.0 | 642.0 | 644.0 | 635.0 |
| 2024-10-04 | 8.08 (+0.12) | 0.97 (0.0) | 0.14 (0.0) | 229 | 43.7 | 0 | 0.0 | 1 | 0.19 | 524 | 636.0 | 632.0 | 646.0 | 630.0 |
| 2024-10-01 | 7.96 (-0.16) | 0.97 (0.0) | 0.14 (-0.01) | -247 | 33.88 | -1 | 0.14 | -9 | 1.23 | 729 | 625.0 | 642.0 | 643.0 | 625.0 |
| 2024-09-30 | 8.12 (-0.01) | 0.97 (0.0) | 0.15 (+0.02) | 3 | 0.62 | 0 | 0.0 | 31 | 6.39 | 485 | 632.0 | 628.0 | 641.0 | 623.0 |
| 2024-09-27 | 8.13 (-0.05) | 0.97 (0.0) | 0.13 (-0.02) | -85 | 12.72 | 1 | 0.15 | -36 | 5.39 | 668 | 631.0 | 650.0 | 653.0 | 630.0 |
| 2024-09-26 | 8.18 (+0.08) | 0.97 (+0.09) | 0.15 (+0.01) | 164 | 14.15 | 160 | 13.81 | 13 | 1.12 | 1159 | 641.0 | 637.0 | 654.0 | 631.0 |
| 2024-09-25 | 8.1 (-0.06) | 0.88 (+0.01) | 0.14 (0.0) | -70 | 15.28 | 13 | 2.84 | 13 | 2.84 | 458 | 631.0 | 640.0 | 640.0 | 627.0 |
| 2024-09-24 | 8.16 (+0.09) | 0.87 (0.0) | 0.14 (0.0) | 123 | 19.22 | 0 | 0.0 | -8 | 1.25 | 640 | 629.0 | 624.0 | 631.0 | 616.0 |
| 2024-09-23 | 8.07 (+0.06) | 0.87 (+0.04) | 0.14 (+0.05) | 26 | 2.13 | 68 | 5.58 | 83 | 6.81 | 1219 | 620.0 | 603.0 | 640.0 | 603.0 |
| 2024-09-20 | 8.01 (+0.25) | 0.83 (-0.15) | 0.09 (+0.01) | 308 | 13.96 | -248 | 11.24 | 25 | 1.13 | 2206 | 600.0 | 583.0 | 605.0 | 583.0 |
| 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 | |||
| 2024-09-19 | 7.76 (+0.1) | 0.98 (-0.11) | 0.08 (+0.01) | 123 | 18.41 | -201 | 30.09 | 16 | 2.4 | 668 | 579.0 | 563.0 | 584.0 | 561.0 |
| 2024-09-18 | 7.66 (-0.22) | 1.09 (-0.03) | 0.07 (0.0) | -406 | 43.8 | -49 | 5.29 | -7 | 0.76 | 927 | 561.0 | 585.0 | 586.0 | 561.0 |
| 2024-09-16 | 7.88 (+0.01) | 1.12 (-0.01) | 0.07 (0.0) | 21 | 9.29 | -4 | 1.77 | 4 | 1.77 | 226 | 590.0 | 590.0 | 592.0 | 582.0 |
| 2024-09-13 | 7.87 (+0.02) | 1.13 (-0.04) | 0.07 (0.0) | 50 | 13.81 | -68 | 18.78 | 4 | 1.1 | 362 | 587.0 | 586.0 | 591.0 | 577.0 |
| 2024-09-12 | 7.85 (-0.06) | 1.17 (0.0) | 0.07 (+0.02) | -89 | 15.03 | 0 | 0.0 | 25 | 4.22 | 592 | 586.0 | 583.0 | 592.0 | 576.0 |
| 2024-09-11 | 7.91 (+0.08) | 1.17 (0.0) | 0.05 (0.0) | 146 | 28.29 | 0 | 0.0 | 5 | 0.97 | 516 | 570.0 | 560.0 | 578.0 | 559.0 |
| 2024-09-10 | 7.83 (-0.02) | 1.17 (0.0) | 0.05 (0.0) | -38 | 7.01 | 1 | 0.18 | -7 | 1.29 | 542 | 558.0 | 579.0 | 584.0 | 551.0 |
| 2024-09-09 | 7.85 (-0.02) | 1.17 (0.0) | 0.05 (-0.01) | -25 | 7.69 | 0 | 0.0 | -8 | 2.46 | 325 | 575.0 | 565.0 | 578.0 | 564.0 |
| 2024-09-06 | 7.87 (+0.06) | 1.17 (0.0) | 0.06 (0.0) | 102 | 28.02 | 0 | 0.0 | -2 | 0.55 | 364 | 580.0 | 571.0 | 580.0 | 563.0 |
| 2024-09-05 | 7.81 (-0.02) | 1.17 (0.0) | 0.06 (-0.01) | -56 | 9.44 | 1 | 0.17 | -11 | 1.85 | 593 | 569.0 | 585.0 | 590.0 | 567.0 |
| 2024-09-04 | 7.83 (-0.03) | 1.17 (0.0) | 0.07 (-0.03) | -93 | 8.01 | 0 | 0.0 | -53 | 4.57 | 1161 | 579.0 | 588.0 | 593.0 | 568.0 |
| 2024-09-03 | 7.86 (+0.04) | 1.17 (-0.01) | 0.1 (0.0) | 75 | 13.64 | -22 | 4.0 | -8 | 1.45 | 550 | 624.0 | 633.0 | 645.0 | 624.0 |
| 2024-09-02 | 7.82 (+0.06) | 1.18 (-0.02) | 0.1 (-0.01) | 97 | 17.05 | -34 | 5.98 | -6 | 1.05 | 569 | 635.0 | 655.0 | 655.0 | 633.0 |
| 2024-08-30 | 7.76 (-0.01) | 1.2 (+0.01) | 0.11 (0.0) | -19 | 1.53 | 23 | 1.85 | -1 | 0.08 | 1240 | 646.0 | 660.0 | 668.0 | 642.0 |
| 2024-08-29 | 7.77 (+0.03) | 1.19 (0.0) | 0.11 (+0.03) | 21 | 0.9 | 0 | 0.0 | 37 | 1.58 | 2341 | 652.0 | 592.0 | 657.0 | 590.0 |
| 2024-08-28 | 7.74 (-0.04) | 1.19 (0.0) | 0.08 (-0.01) | -82 | 29.71 | 0 | 0.0 | -3 | 1.09 | 276 | 599.0 | 605.0 | 605.0 | 591.0 |
| 2024-08-27 | 7.78 (-0.02) | 1.19 (0.0) | 0.09 (+0.01) | -37 | 14.8 | 0 | 0.0 | 4 | 1.6 | 250 | 600.0 | 595.0 | 606.0 | 595.0 |
| 2024-08-26 | 7.8 (-0.01) | 1.19 (0.0) | 0.08 (0.0) | -11 | 2.61 | -1 | 0.24 | 5 | 1.18 | 422 | 599.0 | 608.0 | 614.0 | 598.0 |
| 2024-08-23 | 7.81 (-0.03) | 1.19 (-0.02) | 0.08 (0.0) | -44 | 5.56 | -47 | 5.94 | -8 | 1.01 | 791 | 598.0 | 597.0 | 600.0 | 579.0 |
| 2024-08-22 | 7.84 (0.0) | 1.21 (-0.03) | 0.08 (-0.01) | 3 | 1.38 | -40 | 18.43 | -4 | 1.84 | 217 | 600.0 | 613.0 | 613.0 | 597.0 |
| 2024-08-21 | 7.84 (+0.06) | 1.24 (0.0) | 0.09 (0.0) | 99 | 21.62 | 2 | 0.44 | -8 | 1.75 | 458 | 606.0 | 611.0 | 614.0 | 602.0 |
| 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 | 7.78 (+0.02) | 1.24 (0.0) | 0.09 (0.0) | 35 | 9.11 | -3 | 0.78 | -1 | 0.26 | 384 | 613.0 | 620.0 | 624.0 | 613.0 |
| 2024-08-19 | 7.76 (+0.03) | 1.24 (-0.03) | 0.09 (0.0) | 43 | 8.62 | -59 | 11.82 | -5 | 1.0 | 499 | 615.0 | 619.0 | 621.0 | 610.0 |
| 2024-08-16 | 7.73 (-0.11) | 1.27 (+0.03) | 0.09 (0.0) | -183 | 25.14 | 53 | 7.28 | 1 | 0.14 | 728 | 619.0 | 615.0 | 621.0 | 612.0 |
| 2024-08-15 | 7.84 (+0.04) | 1.24 (0.0) | 0.09 (0.0) | 50 | 10.94 | 1 | 0.22 | 9 | 1.97 | 457 | 605.0 | 601.0 | 611.0 | 595.0 |
| 2024-08-14 | 7.8 (-0.02) | 1.24 (0.0) | 0.09 (0.0) | 24 | 3.75 | -2 | 0.31 | -3 | 0.47 | 640 | 598.0 | 601.0 | 608.0 | 596.0 |
| 2024-08-13 | 7.82 (+0.01) | 1.24 (0.0) | 0.09 (0.0) | 23 | 5.24 | 0 | 0.0 | 5 | 1.14 | 439 | 587.0 | 585.0 | 591.0 | 573.0 |
| 2024-08-12 | 7.81 (+0.03) | 1.24 (0.0) | 0.09 (+0.01) | 110 | 15.34 | 0 | 0.0 | 7 | 0.98 | 717 | 580.0 | 569.0 | 587.0 | 567.0 |
| 2024-08-09 | 7.78 (+0.03) | 1.24 (0.0) | 0.08 (0.0) | -7 | 0.81 | 0 | 0.0 | 3 | 0.35 | 862 | 556.0 | 571.0 | 575.0 | 556.0 |
| 2024-08-08 | 7.75 (+0.04) | 1.24 (0.0) | 0.08 (-0.01) | 77 | 14.84 | 0 | 0.0 | -10 | 1.93 | 519 | 554.0 | 550.0 | 566.0 | 543.0 |
| 2024-08-07 | 7.71 (+0.01) | 1.24 (-0.01) | 0.09 (+0.01) | 32 | 4.27 | -9 | 1.2 | 5 | 0.67 | 749 | 564.0 | 534.0 | 569.0 | 533.0 |
| 2024-08-06 | 7.7 (+0.1) | 1.25 (-0.1) | 0.08 (-0.01) | 169 | 12.71 | -161 | 12.11 | -10 | 0.75 | 1330 | 532.0 | 544.0 | 555.0 | 496.5 |
| 2024-08-05 | 7.6 (-0.09) | 1.35 (-0.01) | 0.09 (-0.03) | -196 | 22.02 | -28 | 3.15 | -41 | 4.61 | 890 | 530.0 | 544.0 | 547.0 | 530.0 |
| 2024-08-02 | 7.69 (-0.03) | 1.36 (0.0) | 0.12 (-0.01) | -58 | 6.76 | 4 | 0.47 | -20 | 2.33 | 858 | 588.0 | 601.0 | 613.0 | 588.0 |
| 2024-08-01 | 7.72 (+0.02) | 1.36 (0.0) | 0.13 (+0.01) | 36 | 4.21 | 1 | 0.12 | 5 | 0.58 | 856 | 626.0 | 633.0 | 635.0 | 616.0 |
| 2024-07-31 | 7.7 (-0.07) | 1.36 (-0.02) | 0.12 (+0.01) | -117 | 18.99 | -39 | 6.33 | 22 | 3.57 | 616 | 616.0 | 605.0 | 620.0 | 598.0 |
| 2024-07-30 | 7.77 (+0.01) | 1.38 (-0.03) | 0.11 (0.0) | 3 | 0.58 | -53 | 10.33 | -1 | 0.19 | 513 | 611.0 | 593.0 | 611.0 | 592.0 |
| 2024-07-29 | 7.76 (-0.2) | 1.41 (0.0) | 0.11 (0.0) | -353 | 34.85 | 2 | 0.2 | -3 | 0.3 | 1013 | 599.0 | 624.0 | 628.0 | 596.0 |
| 2024-07-26 | 7.96 (+0.1) | 1.41 (-0.1) | 0.11 (-0.01) | 136 | 17.3 | -167 | 21.25 | -19 | 2.42 | 786 | 606.0 | 590.0 | 608.0 | 588.0 |
| 2024-07-23 | 7.86 (-0.05) | 1.51 (-0.07) | 0.12 (0.0) | -81 | 10.32 | -121 | 15.41 | 11 | 1.4 | 785 | 616.0 | 618.0 | 621.0 | 611.0 |
| 2024-07-22 | 7.91 (+0.48) | 1.58 (-0.15) | 0.12 (-0.03) | 837 | 38.54 | -1101 | 50.69 | -51 | 2.35 | 2172 | 606.0 | 639.0 | 639.0 | 598.0 |
| 2024-07-19 | 7.43 (+0.14) | 1.73 (-0.25) | 0.15 (-0.01) | 218 | 16.54 | -414 | 31.41 | -16 | 1.21 | 1318 | 635.0 | 656.0 | 657.0 | 635.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 7.29 (-0.06) | 1.98 (-0.01) | 0.16 (+0.01) | -108 | 5.56 | -20 | 1.03 | 8 | 0.41 | 1944 | 657.0 | 672.0 | 673.0 | 643.0 |
| 2024-07-17 | 7.35 (-0.01) | 1.99 (-0.03) | 0.15 (-0.01) | -21 | 3.7 | -57 | 10.04 | -18 | 3.17 | 568 | 688.0 | 697.0 | 699.0 | 682.0 |
| 2024-07-16 | 7.36 (-0.02) | 2.02 (-0.01) | 0.16 (0.0) | -78 | 13.07 | -17 | 2.85 | 8 | 1.34 | 597 | 692.0 | 694.0 | 707.0 | 692.0 |
| 2024-07-15 | 7.38 (+0.03) | 2.03 (-0.02) | 0.16 (-0.04) | 43 | 8.94 | -29 | 6.03 | -75 | 15.59 | 481 | 692.0 | 694.0 | 699.0 | 689.0 |
| 2024-07-12 | 7.35 (+0.04) | 2.05 (-0.32) | 0.2 (-0.04) | 53 | 2.98 | -536 | 30.13 | -54 | 3.04 | 1779 | 690.0 | 716.0 | 716.0 | 690.0 |
| 2024-07-11 | 7.31 (-0.19) | 2.37 (-0.31) | 0.24 (-0.03) | -355 | 19.72 | -515 | 28.61 | -63 | 3.5 | 1800 | 721.0 | 753.0 | 753.0 | 721.0 |
| 2024-07-10 | 7.5 (-0.05) | 2.68 (0.0) | 0.27 (0.0) | -56 | 8.25 | -1 | 0.15 | -2 | 0.29 | 679 | 741.0 | 735.0 | 746.0 | 727.0 |
| 2024-07-09 | 7.55 (-0.11) | 2.68 (-0.07) | 0.27 (-0.02) | -254 | 20.5 | -117 | 9.44 | -21 | 1.69 | 1239 | 732.0 | 744.0 | 753.0 | 723.0 |
| 2024-07-08 | 7.66 (-0.03) | 2.75 (-0.04) | 0.29 (+0.03) | -46 | 6.21 | -79 | 10.66 | 51 | 6.88 | 741 | 738.0 | 737.0 | 746.0 | 733.0 |
| 2024-07-05 | 7.69 (-0.08) | 2.79 (-0.07) | 0.26 (-0.02) | -130 | 12.57 | -116 | 11.22 | -33 | 3.19 | 1034 | 738.0 | 747.0 | 750.0 | 732.0 |
| 2024-07-04 | 7.77 (-0.15) | 2.86 (-0.1) | 0.28 (+0.01) | -256 | 21.62 | -153 | 12.92 | 15 | 1.27 | 1184 | 740.0 | 755.0 | 761.0 | 736.0 |
| 2024-07-03 | 7.92 (+0.01) | 2.96 (+0.01) | 0.27 (+0.01) | 16 | 1.18 | 10 | 0.74 | 8 | 0.59 | 1357 | 744.0 | 747.0 | 759.0 | 744.0 |
| 2024-07-02 | 7.91 (-0.1) | 2.95 (-0.1) | 0.26 (-0.01) | -172 | 18.38 | -169 | 18.06 | -13 | 1.39 | 936 | 734.0 | 748.0 | 748.0 | 732.0 |
| 2024-07-01 | 8.01 (0.0) | 3.05 (-0.03) | 0.27 (0.0) | -1 | 0.12 | -50 | 5.91 | -6 | 0.71 | 846 | 742.0 | 743.0 | 756.0 | 740.0 |
| 2024-06-28 | 8.01 (-0.11) | 3.08 (-0.01) | 0.27 (-0.01) | -212 | 17.51 | -25 | 2.06 | -10 | 0.83 | 1211 | 739.0 | 762.0 | 765.0 | 736.0 |
| 2024-06-27 | 8.12 (-0.08) | 3.09 (0.0) | 0.28 (+0.02) | -142 | 14.78 | 1 | 0.1 | 25 | 2.6 | 961 | 747.0 | 750.0 | 763.0 | 743.0 |
| 2024-06-26 | 8.2 (-0.09) | 3.09 (-0.06) | 0.26 (0.0) | -119 | 10.79 | -88 | 7.98 | 13 | 1.18 | 1103 | 748.0 | 751.0 | 756.0 | 740.0 |
| 2024-06-25 | 8.29 (0.0) | 3.15 (-0.05) | 0.26 (-0.01) | -3 | 0.29 | -80 | 7.69 | -19 | 1.83 | 1040 | 743.0 | 750.0 | 752.0 | 733.0 |
| 2024-06-24 | 8.29 (-0.35) | 3.2 (+0.01) | 0.27 (-0.04) | -600 | 29.91 | 12 | 0.6 | -78 | 3.89 | 2006 | 752.0 | 799.0 | 804.0 | 752.0 |
| 2024-06-21 | 8.64 (-0.12) | 3.19 (+0.01) | 0.31 (+0.01) | -211 | 13.85 | 9 | 0.59 | 20 | 1.31 | 1524 | 792.0 | 788.0 | 796.0 | 771.0 |
| 2024-06-20 | 8.76 (-0.05) | 3.18 (-0.01) | 0.3 (-0.02) | -75 | 8.75 | -15 | 1.75 | -33 | 3.85 | 857 | 792.0 | 803.0 | 804.0 | 790.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 8.81 (-0.09) | 3.19 (+0.01) | 0.32 (0.0) | -158 | 9.39 | 9 | 0.53 | 5 | 0.3 | 1683 | 800.0 | 811.0 | 822.0 | 796.0 |
| 2024-06-18 | 8.9 (-0.29) | 3.18 (+0.12) | 0.32 (-0.03) | -467 | 20.24 | 208 | 9.02 | -47 | 2.04 | 2307 | 810.0 | 815.0 | 834.0 | 801.0 |
| 2024-06-17 | 9.19 (+0.01) | 3.06 (+0.18) | 0.35 (0.0) | 53 | 2.19 | 307 | 12.71 | 0 | 0.0 | 2415 | 805.0 | 819.0 | 844.0 | 796.0 |
| 2024-06-14 | 9.18 (+0.27) | 2.88 (+0.14) | 0.35 (+0.01) | 463 | 13.51 | 240 | 7.0 | 12 | 0.35 | 3427 | 809.0 | 790.0 | 827.0 | 781.0 |
| 2024-06-13 | 8.91 (+0.42) | 2.74 (+0.16) | 0.34 (+0.01) | 702 | 20.1 | 260 | 7.45 | 10 | 0.29 | 3492 | 786.0 | 770.0 | 799.0 | 762.0 |
| 2024-06-12 | 8.49 (+0.1) | 2.58 (+0.08) | 0.33 (+0.03) | 178 | 17.02 | 142 | 13.58 | 55 | 5.26 | 1046 | 744.0 | 727.0 | 749.0 | 727.0 |
| 2024-06-11 | 8.39 (-0.03) | 2.5 (+0.04) | 0.3 (-0.01) | -52 | 8.62 | 59 | 9.78 | -12 | 1.99 | 603 | 725.0 | 737.0 | 742.0 | 725.0 |
| 2024-06-07 | 8.42 (+0.07) | 2.46 (+0.08) | 0.31 (+0.01) | 84 | 12.46 | 129 | 19.14 | 8 | 1.19 | 674 | 732.0 | 730.0 | 737.0 | 718.0 |
| 2024-06-06 | 8.35 (+0.02) | 2.38 (+0.01) | 0.3 (+0.01) | 47 | 6.21 | 27 | 3.57 | 27 | 3.57 | 757 | 726.0 | 720.0 | 729.0 | 713.0 |
| 2024-06-05 | 8.33 (-0.12) | 2.37 (+0.02) | 0.29 (-0.02) | -178 | 21.5 | 22 | 2.66 | -40 | 4.83 | 828 | 710.0 | 733.0 | 733.0 | 710.0 |
| 2024-06-04 | 8.45 (+0.56) | 2.35 (+0.07) | 0.31 (+0.02) | 59 | 4.35 | 150 | 11.06 | 41 | 3.02 | 1356 | 721.0 | 704.0 | 738.0 | 704.0 |
| 2024-06-03 | 7.89 (-0.22) | 2.28 (0.0) | 0.29 (+0.03) | -318 | 24.22 | 10 | 0.76 | 47 | 3.58 | 1313 | 704.0 | 727.0 | 729.0 | 692.0 |
| 2024-05-31 | 8.11 (-0.13) | 2.28 (0.0) | 0.26 (-0.06) | -206 | 15.93 | 2 | 0.15 | -97 | 7.5 | 1293 | 711.0 | 736.0 | 738.0 | 706.0 |
| 2024-05-30 | 8.24 (+0.03) | 2.28 (-0.02) | 0.32 (0.0) | 77 | 6.79 | -34 | 3.0 | -5 | 0.44 | 1134 | 726.0 | 736.0 | 748.0 | 725.0 |
| 2024-05-29 | 8.21 (+0.18) | 2.3 (0.0) | 0.32 (-0.03) | 291 | 28.23 | 2 | 0.19 | -39 | 3.78 | 1031 | 747.0 | 760.0 | 761.0 | 741.0 |
| 2024-05-28 | 8.03 (+0.05) | 2.3 (0.0) | 0.35 (+0.01) | 101 | 6.22 | 1 | 0.06 | 4 | 0.25 | 1623 | 760.0 | 767.0 | 782.0 | 755.0 |
| 2024-05-27 | 7.98 (-0.46) | 2.3 (+0.01) | 0.34 (+0.02) | -747 | 23.29 | 8 | 0.25 | 34 | 1.06 | 3208 | 759.0 | 776.0 | 794.0 | 757.0 |
| 2024-05-24 | 8.44 (+0.05) | 2.29 (+0.05) | 0.32 (+0.02) | 128 | 6.67 | 85 | 4.43 | 38 | 1.98 | 1918 | 765.0 | 755.0 | 776.0 | 742.0 |
| 2024-05-23 | 8.39 (+0.29) | 2.24 (+0.03) | 0.3 (-0.01) | 485 | 17.43 | 45 | 1.62 | -11 | 0.4 | 2783 | 760.0 | 763.0 | 770.0 | 731.0 |
| 2024-05-22 | 8.1 (+0.99) | 2.21 (+0.06) | 0.31 (+0.05) | 1638 | 30.91 | 104 | 1.96 | 74 | 1.4 | 5300 | 762.0 | 694.0 | 762.0 | 689.0 |
| 2024-05-21 | 7.11 (+0.06) | 2.15 (+0.01) | 0.26 (0.0) | 98 | 18.67 | 16 | 3.05 | 0 | 0.0 | 525 | 693.0 | 690.0 | 695.0 | 680.0 |
| 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 | |||
| 2024-05-20 | 7.05 (+0.16) | 2.14 (+0.05) | 0.26 (+0.03) | 273 | 29.45 | 89 | 9.6 | 54 | 5.83 | 927 | 691.0 | 683.0 | 695.0 | 675.0 |
| 2024-05-17 | 6.89 (+0.04) | 2.09 (+0.03) | 0.23 (0.0) | 61 | 15.4 | 41 | 10.35 | 4 | 1.01 | 396 | 680.0 | 677.0 | 682.0 | 670.0 |
| 2024-05-16 | 6.85 (+0.09) | 2.06 (0.0) | 0.23 (+0.01) | 140 | 23.22 | -3 | 0.5 | 11 | 1.82 | 603 | 677.0 | 678.0 | 686.0 | 672.0 |
| 2024-05-15 | 6.76 (+0.02) | 2.06 (-0.03) | 0.22 (-0.02) | 55 | 5.69 | -41 | 4.24 | -35 | 3.62 | 967 | 668.0 | 680.0 | 694.0 | 667.0 |
| 2024-05-14 | 6.74 (0.0) | 2.09 (+0.05) | 0.24 (-0.01) | -2 | 0.37 | 87 | 16.2 | -8 | 1.49 | 537 | 671.0 | 661.0 | 672.0 | 657.0 |
| 2024-05-13 | 6.74 (-0.07) | 2.04 (+0.02) | 0.25 (-0.01) | -134 | 18.61 | 31 | 4.31 | -13 | 1.81 | 720 | 660.0 | 670.0 | 675.0 | 660.0 |
| 2024-05-10 | 6.81 (-0.23) | 2.02 (0.0) | 0.26 (-0.01) | -378 | 26.92 | 0 | 0.0 | -31 | 2.21 | 1404 | 670.0 | 695.0 | 695.0 | 666.0 |
| 2024-05-09 | 7.04 (-0.04) | 2.02 (+0.04) | 0.27 (-0.02) | -64 | 6.68 | 65 | 6.78 | -33 | 3.44 | 958 | 688.0 | 697.0 | 704.0 | 683.0 |
| 2024-05-08 | 7.08 (+0.55) | 1.98 (+0.09) | 0.29 (+0.01) | 895 | 29.68 | 146 | 4.84 | 23 | 0.76 | 3016 | 695.0 | 679.0 | 718.0 | 672.0 |
| 2024-05-07 | 6.53 (+0.07) | 1.89 (0.0) | 0.28 (+0.02) | 125 | 11.41 | 1 | 0.09 | 25 | 2.28 | 1096 | 674.0 | 677.0 | 692.0 | 662.0 |
| 2024-05-06 | 6.46 (-0.05) | 1.89 (0.0) | 0.26 (-0.03) | -107 | 8.28 | 3 | 0.23 | -36 | 2.79 | 1292 | 671.0 | 698.0 | 698.0 | 668.0 |
| 2024-05-03 | 6.51 (-0.16) | 1.89 (+0.03) | 0.29 (+0.02) | -288 | 18.7 | 46 | 2.99 | 28 | 1.82 | 1540 | 690.0 | 701.0 | 713.0 | 686.0 |
| 2024-05-02 | 6.67 (+0.04) | 1.86 (+0.09) | 0.27 (-0.09) | 67 | 4.68 | 154 | 10.75 | -153 | 10.68 | 1432 | 690.0 | 675.0 | 696.0 | 669.0 |
| 2024-04-30 | 6.63 (+0.07) | 1.77 (+0.19) | 0.36 (-0.04) | 109 | 3.09 | 316 | 8.96 | -64 | 1.82 | 3526 | 681.0 | 682.0 | 708.0 | 675.0 |
| 2024-04-29 | 6.56 (+0.03) | 1.58 (+0.01) | 0.4 (-0.02) | 49 | 3.66 | 3 | 0.22 | -33 | 2.47 | 1338 | 672.0 | 659.0 | 677.0 | 652.0 |
| 2024-04-26 | 6.53 (-0.11) | 1.57 (-0.06) | 0.42 (+0.03) | -191 | 10.22 | -85 | 4.55 | 55 | 2.94 | 1869 | 652.0 | 665.0 | 688.0 | 652.0 |
| 2024-04-25 | 6.64 (+0.02) | 1.63 (+0.01) | 0.39 (-0.01) | 19 | 3.09 | 7 | 1.14 | -24 | 3.91 | 614 | 654.0 | 668.0 | 668.0 | 654.0 |
| 2024-04-24 | 6.62 (-0.05) | 1.62 (+0.03) | 0.4 (+0.07) | -105 | 5.36 | 52 | 2.66 | 116 | 5.92 | 1958 | 674.0 | 639.0 | 682.0 | 638.0 |
| 2024-04-23 | 6.67 (-0.21) | 1.59 (+0.01) | 0.33 (+0.01) | -332 | 31.35 | 26 | 2.46 | 26 | 2.46 | 1059 | 631.0 | 648.0 | 655.0 | 625.0 |
| 2024-04-22 | 6.88 (-0.13) | 1.58 (-0.06) | 0.32 (-0.02) | -230 | 18.85 | 256 | 20.98 | -32 | 2.62 | 1220 | 640.0 | 679.0 | 679.0 | 640.0 |
| 2024-04-19 | 7.01 (-0.03) | 1.64 (+0.04) | 0.34 (-0.03) | -39 | 2.11 | 61 | 3.3 | -51 | 2.76 | 1848 | 675.0 | 700.0 | 704.0 | 648.0 |
| 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 | |||
| 2024-04-18 | 7.04 (-0.01) | 1.6 (+0.36) | 0.37 (0.0) | -9 | 0.25 | 611 | 17.13 | -11 | 0.31 | 3567 | 704.0 | 692.0 | 725.0 | 687.0 |
| 2024-04-17 | 7.05 (+0.51) | 1.24 (+0.47) | 0.37 (+0.17) | 823 | 21.03 | 772 | 19.73 | 283 | 7.23 | 3913 | 698.0 | 646.0 | 698.0 | 644.0 |
| 2024-04-16 | 6.54 (+0.15) | 0.77 (+0.18) | 0.2 (+0.02) | 261 | 18.48 | 300 | 21.25 | 29 | 2.05 | 1412 | 635.0 | 621.0 | 653.0 | 621.0 |
| 2024-04-15 | 6.39 (-0.03) | 0.59 (0.0) | 0.18 (-0.03) | -56 | 9.14 | -1 | 0.16 | -49 | 7.99 | 613 | 630.0 | 650.0 | 650.0 | 628.0 |
| 2024-04-12 | 6.42 (+0.01) | 0.59 (0.0) | 0.21 (+0.03) | 37 | 8.77 | -1 | 0.24 | 58 | 13.74 | 422 | 650.0 | 642.0 | 654.0 | 642.0 |
| 2024-04-11 | 6.41 (-0.05) | 0.59 (0.0) | 0.18 (-0.02) | -84 | 13.77 | 2 | 0.33 | -34 | 5.57 | 610 | 644.0 | 656.0 | 662.0 | 641.0 |
| 2024-04-10 | 6.46 (-0.02) | 0.59 (0.0) | 0.2 (+0.14) | -17 | 2.58 | -4 | 0.61 | 232 | 35.15 | 660 | 655.0 | 651.0 | 664.0 | 649.0 |
| 2024-04-09 | 6.48 (+0.03) | 0.59 (0.0) | 0.06 (+0.02) | 44 | 5.51 | -1 | 0.13 | 29 | 3.63 | 798 | 650.0 | 646.0 | 659.0 | 643.0 |
| 2024-04-08 | 6.45 (-0.07) | 0.59 (-0.02) | 0.04 (-0.01) | -71 | 10.91 | -30 | 4.61 | -8 | 1.23 | 651 | 639.0 | 655.0 | 668.0 | 639.0 |
| 2024-04-03 | 6.52 (+0.09) | 0.61 (0.0) | 0.05 (0.0) | 136 | 21.32 | 0 | 0.0 | 0 | 0.0 | 638 | 647.0 | 640.0 | 658.0 | 640.0 |
| 2024-04-02 | 6.43 (+0.18) | 0.61 (-0.02) | 0.05 (0.0) | 305 | 16.51 | -39 | 2.11 | 3 | 0.16 | 1847 | 650.0 | 624.0 | 665.0 | 624.0 |
| 2024-04-01 | 6.25 (+0.01) | 0.63 (-0.01) | 0.05 (0.0) | 7 | 3.18 | -7 | 3.18 | 1 | 0.45 | 220 | 619.0 | 619.0 | 624.0 | 616.0 |
| 2024-03-29 | 6.24 (+0.05) | 0.64 (-0.05) | 0.05 (0.0) | 88 | 14.99 | -79 | 13.46 | 1 | 0.17 | 587 | 619.0 | 610.0 | 619.0 | 606.0 |
| 2024-03-28 | 6.19 (-0.02) | 0.69 (-0.06) | 0.05 (+0.01) | -58 | 8.84 | -111 | 16.92 | 6 | 0.91 | 656 | 611.0 | 626.0 | 627.0 | 609.0 |
| 2024-03-27 | 6.21 (+0.03) | 0.75 (-0.01) | 0.04 (-0.01) | -6 | 1.98 | -11 | 3.63 | -14 | 4.62 | 303 | 624.0 | 621.0 | 628.0 | 620.0 |
| 2024-03-26 | 6.18 (+0.05) | 0.76 (-0.02) | 0.05 (+0.01) | 53 | 7.59 | -37 | 5.3 | 19 | 2.72 | 698 | 625.0 | 631.0 | 642.0 | 619.0 |
| 2024-03-25 | 6.13 (-0.18) | 0.78 (-0.04) | 0.04 (+0.01) | -300 | 28.44 | -56 | 5.31 | 9 | 0.85 | 1055 | 631.0 | 643.0 | 651.0 | 627.0 |
| 2024-03-22 | 6.31 (+0.13) | 0.82 (+0.02) | 0.03 (-0.01) | 191 | 24.68 | 20 | 2.58 | -4 | 0.52 | 774 | 648.0 | 640.0 | 657.0 | 638.0 |
| 2024-03-21 | 6.18 (-0.22) | 0.8 (0.0) | 0.04 (-0.02) | -455 | 20.22 | -1 | 0.04 | -43 | 1.91 | 2250 | 640.0 | 649.0 | 676.0 | 636.0 |
| 2024-03-20 | 6.4 (-0.11) | 0.8 (-0.01) | 0.06 (0.0) | -188 | 27.41 | -11 | 1.6 | 1 | 0.15 | 686 | 626.0 | 629.0 | 642.0 | 623.0 |
| 2024-03-19 | 6.51 (-0.13) | 0.81 (+0.04) | 0.06 (+0.01) | -209 | 28.83 | 61 | 8.41 | 17 | 2.34 | 725 | 629.0 | 626.0 | 645.0 | 623.0 |
| 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 | |||
| 2024-03-18 | 6.64 (-0.17) | 0.77 (0.0) | 0.05 (0.0) | -245 | 25.98 | 15 | 1.59 | 4 | 0.42 | 943 | 630.0 | 601.0 | 634.0 | 601.0 |
| 2024-03-15 | 6.81 (-0.04) | 0.77 (-0.1) | 0.05 (0.0) | -121 | 11.77 | -170 | 16.54 | 1 | 0.1 | 1028 | 614.0 | 615.0 | 623.0 | 611.0 |
| 2024-03-14 | 6.85 (-0.04) | 0.87 (+0.01) | 0.05 (+0.01) | -115 | 8.8 | 16 | 1.22 | 19 | 1.45 | 1307 | 628.0 | 648.0 | 648.0 | 621.0 |
| 2024-03-13 | 6.89 (-0.15) | 0.86 (0.0) | 0.04 (+0.01) | -205 | 21.95 | -2 | 0.21 | 10 | 1.07 | 934 | 651.0 | 666.0 | 674.0 | 651.0 |
| 2024-03-12 | 7.04 (-0.08) | 0.86 (-0.02) | 0.03 (-0.01) | -126 | 16.26 | -30 | 3.87 | -20 | 2.58 | 775 | 659.0 | 674.0 | 674.0 | 656.0 |
| 2024-03-11 | 7.12 (0.0) | 0.88 (0.0) | 0.04 (0.0) | -8 | 1.01 | -12 | 1.51 | 0 | 0.0 | 796 | 667.0 | 667.0 | 678.0 | 659.0 |
| 2024-03-08 | 7.12 (+0.13) | 0.88 (-0.02) | 0.04 (-0.04) | 215 | 7.02 | -34 | 1.11 | -64 | 2.09 | 3061 | 658.0 | 676.0 | 697.0 | 645.0 |
| 2024-03-07 | 6.99 (-0.38) | 0.9 (-0.01) | 0.08 (+0.01) | -597 | 16.85 | -5 | 0.14 | 11 | 0.31 | 3544 | 671.0 | 702.0 | 717.0 | 671.0 |
| 2024-03-06 | 7.37 (-0.02) | 0.91 (0.0) | 0.07 (-0.01) | -7 | 0.76 | -2 | 0.22 | -5 | 0.54 | 922 | 677.0 | 675.0 | 686.0 | 673.0 |
| 2024-03-05 | 7.39 (-0.1) | 0.91 (0.0) | 0.08 (-0.01) | -167 | 15.7 | -3 | 0.28 | -17 | 1.6 | 1064 | 677.0 | 691.0 | 696.0 | 677.0 |
| 2024-03-04 | 7.49 (+0.01) | 0.91 (0.0) | 0.09 (-0.01) | 8 | 0.71 | -2 | 0.18 | -27 | 2.4 | 1125 | 681.0 | 686.0 | 698.0 | 681.0 |
| 2024-03-01 | 7.48 (+0.03) | 0.91 (0.0) | 0.1 (-0.03) | 42 | 3.6 | 7 | 0.6 | -37 | 3.17 | 1166 | 681.0 | 692.0 | 700.0 | 680.0 |
| 2024-02-29 | 7.45 (-0.26) | 0.91 (+0.02) | 0.13 (0.0) | -441 | 17.54 | 30 | 1.19 | -9 | 0.36 | 2514 | 692.0 | 700.0 | 707.0 | 684.0 |
| 2024-02-27 | 7.71 (+0.09) | 0.89 (0.0) | 0.13 (0.0) | 143 | 6.29 | 6 | 0.26 | 6 | 0.26 | 2275 | 693.0 | 703.0 | 710.0 | 679.0 |
| 2024-02-26 | 7.62 (+0.15) | 0.89 (+0.03) | 0.13 (+0.04) | 249 | 7.58 | 37 | 1.13 | 60 | 1.83 | 3286 | 699.0 | 685.0 | 709.0 | 669.0 |
| 2024-02-23 | 7.47 (+0.13) | 0.86 (+0.17) | 0.09 (+0.02) | 201 | 4.06 | 283 | 5.71 | 42 | 0.85 | 4955 | 688.0 | 658.0 | 693.0 | 656.0 |
| 2024-02-22 | 7.34 (+0.42) | 0.69 (+0.15) | 0.07 (+0.03) | 695 | 15.41 | 257 | 5.7 | 49 | 1.09 | 4511 | 650.0 | 602.0 | 654.0 | 600.0 |
| 2024-02-21 | 6.92 (+0.02) | 0.54 (0.0) | 0.04 (0.0) | 19 | 3.76 | 0 | 0.0 | -1 | 0.2 | 505 | 595.0 | 600.0 | 602.0 | 594.0 |
| 2024-02-20 | 6.9 (+0.05) | 0.54 (0.0) | 0.04 (+0.01) | 84 | 8.45 | -4 | 0.4 | 16 | 1.61 | 994 | 598.0 | 592.0 | 606.0 | 590.0 |
| 2024-02-19 | 6.85 (-0.33) | 0.54 (0.0) | 0.03 (-0.01) | -298 | 34.21 | 0 | 0.0 | -26 | 2.99 | 871 | 591.0 | 597.0 | 599.0 | 586.0 |
| 2024-02-16 | 7.18 (-0.04) | 0.54 (0.0) | 0.04 (-0.01) | -69 | 7.23 | -4 | 0.42 | -11 | 1.15 | 954 | 600.0 | 610.0 | 610.0 | 594.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 7.22 (+0.6) | 0.54 (+0.07) | 0.05 (+0.03) | 982 | 32.6 | 126 | 4.18 | 58 | 1.93 | 3012 | 601.0 | 582.0 | 602.0 | 575.0 |
| 2024-02-05 | 6.62 (-0.11) | 0.47 (+0.01) | 0.02 (0.0) | -164 | 22.4 | 11 | 1.5 | 0 | 0.0 | 732 | 572.0 | 582.0 | 582.0 | 566.0 |
| 2024-02-02 | 6.73 (+0.15) | 0.46 (0.0) | 0.02 (+0.02) | 249 | 27.39 | -1 | 0.11 | 19 | 2.09 | 909 | 577.0 | 566.0 | 582.0 | 566.0 |
| 2024-02-01 | 6.58 (+0.04) | 0.46 (0.0) | 0.0 (0.0) | 67 | 12.29 | 0 | 0.0 | 0 | 0.0 | 545 | 562.0 | 568.0 | 570.0 | 560.0 |
| 2024-01-31 | 6.54 (+0.06) | 0.46 (0.0) | 0.0 (0.0) | 106 | 11.34 | -1 | 0.11 | 5 | 0.53 | 935 | 569.0 | 579.0 | 584.0 | 565.0 |
| 2024-01-30 | 6.48 (-0.01) | 0.46 (0.0) | 0.0 (0.0) | -23 | 1.6 | -2 | 0.14 | 0 | 0.0 | 1436 | 579.0 | 572.0 | 588.0 | 564.0 |
| 2024-01-29 | 6.49 (-0.03) | 0.46 (0.0) | 0.0 (-0.01) | -49 | 6.18 | -1 | 0.13 | -18 | 2.27 | 793 | 568.0 | 575.0 | 575.0 | 559.0 |
| 2024-01-26 | 6.52 (+0.06) | 0.46 (0.0) | 0.01 (0.0) | 105 | 16.2 | 0 | 0.0 | 7 | 1.08 | 648 | 572.0 | 576.0 | 582.0 | 568.0 |
| 2024-01-25 | 6.46 (+0.03) | 0.46 (0.0) | 0.01 (0.0) | 43 | 2.59 | 12 | 0.72 | 4 | 0.24 | 1659 | 578.0 | 568.0 | 588.0 | 561.0 |
| 2024-01-24 | 6.43 (+0.22) | 0.46 (0.0) | 0.01 (+0.01) | 344 | 18.41 | -2 | 0.11 | 5 | 0.27 | 1869 | 569.0 | 547.0 | 574.0 | 547.0 |
| 2024-01-23 | 6.21 (+0.03) | 0.46 (0.0) | 0.0 (0.0) | 31 | 10.06 | -3 | 0.97 | 0 | 0.0 | 308 | 543.0 | 536.0 | 543.0 | 532.0 |
| 2024-01-22 | 6.18 (+0.02) | 0.46 (-0.05) | 0.0 (0.0) | 31 | 6.25 | -51 | 10.28 | 0 | 0.0 | 496 | 536.0 | 542.0 | 546.0 | 535.0 |
| 2024-01-19 | 6.16 (+0.03) | 0.51 (-0.05) | 0.0 (0.0) | 45 | 6.76 | -88 | 13.21 | -1 | 0.15 | 666 | 538.0 | 547.0 | 549.0 | 533.0 |
| 2024-01-18 | 6.13 (+0.11) | 0.56 (0.0) | 0.0 (-0.01) | 196 | 17.72 | 0 | 0.0 | -5 | 0.45 | 1106 | 538.0 | 517.0 | 546.0 | 517.0 |
| 2024-01-17 | 6.02 (-0.09) | 0.56 (0.0) | 0.01 (+0.01) | -161 | 29.01 | 0 | 0.0 | 2 | 0.36 | 555 | 517.0 | 514.0 | 527.0 | 514.0 |
| 2024-01-16 | 6.11 (+0.03) | 0.56 (-0.07) | 0.0 (0.0) | 41 | 4.27 | -105 | 10.93 | 0 | 0.0 | 961 | 517.0 | 528.0 | 528.0 | 513.0 |
| 2024-01-15 | 6.08 (-0.04) | 0.63 (0.0) | 0.0 (0.0) | -78 | 24.38 | 0 | 0.0 | 0 | 0.0 | 320 | 531.0 | 539.0 | 543.0 | 531.0 |
| 2024-01-12 | 6.12 (-0.03) | 0.63 (0.0) | 0.0 (-0.01) | -43 | 11.91 | 0 | 0.0 | -1 | 0.28 | 361 | 536.0 | 543.0 | 544.0 | 535.0 |
| 2024-01-11 | 6.15 (-0.01) | 0.63 (0.0) | 0.01 (0.0) | -27 | 8.54 | 0 | 0.0 | 0 | 0.0 | 316 | 541.0 | 547.0 | 547.0 | 541.0 |
| 2024-01-10 | 6.16 (-0.01) | 0.63 (0.0) | 0.01 (0.0) | -30 | 7.52 | 1 | 0.25 | 0 | 0.0 | 399 | 541.0 | 540.0 | 545.0 | 529.0 |
| 2024-01-09 | 6.17 (-0.04) | 0.63 (0.0) | 0.01 (0.0) | -84 | 22.64 | 1 | 0.27 | 0 | 0.0 | 371 | 539.0 | 546.0 | 546.0 | 539.0 |
| 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 | |||
| 2024-01-08 | 6.21 (-0.04) | 0.63 (0.0) | 0.01 (0.0) | -65 | 13.05 | 0 | 0.0 | 0 | 0.0 | 498 | 540.0 | 546.0 | 552.0 | 540.0 |
| 2024-01-05 | 6.25 (-0.01) | 0.63 (-0.02) | 0.01 (0.0) | -10 | 2.97 | -40 | 11.87 | -1 | 0.3 | 337 | 544.0 | 548.0 | 550.0 | 543.0 |
| 2024-01-04 | 6.26 (0.0) | 0.65 (0.0) | 0.01 (0.0) | -4 | 0.8 | 0 | 0.0 | 1 | 0.2 | 499 | 548.0 | 547.0 | 555.0 | 544.0 |
| 2024-01-03 | 6.26 (+0.01) | 0.65 (0.0) | 0.01 (0.0) | 11 | 1.69 | 0 | 0.0 | 0 | 0.0 | 649 | 544.0 | 549.0 | 552.0 | 539.0 |
| 2024-01-02 | 6.25 (-0.15) | 0.65 (0.0) | 0.01 (0.0) | -261 | 17.66 | 0 | 0.0 | -3 | 0.2 | 1478 | 553.0 | 574.0 | 576.0 | 543.0 |
| 2023-12-29 | 6.4 (-0.13) | 0.65 (0.0) | 0.01 (-0.01) | -209 | 27.5 | -1 | 0.13 | -21 | 2.76 | 760 | 577.0 | 588.0 | 589.0 | 575.0 |
| 2023-12-28 | 6.53 (-0.08) | 0.65 (0.0) | 0.02 (0.0) | -123 | 14.19 | -2 | 0.23 | -1 | 0.12 | 867 | 587.0 | 598.0 | 600.0 | 585.0 |
| 2023-12-27 | 6.61 (+0.24) | 0.65 (+0.09) | 0.02 (+0.01) | 373 | 16.49 | 148 | 6.54 | 10 | 0.44 | 2262 | 595.0 | 580.0 | 609.0 | 580.0 |
| 2023-12-26 | 6.37 (+0.14) | 0.56 (0.0) | 0.01 (0.0) | 236 | 24.06 | 0 | 0.0 | 2 | 0.2 | 981 | 578.0 | 563.0 | 579.0 | 561.0 |
| 2023-12-25 | 6.23 (-0.01) | 0.56 (0.0) | 0.01 (0.0) | -18 | 3.74 | -1 | 0.21 | 0 | 0.0 | 481 | 563.0 | 565.0 | 565.0 | 554.0 |
| 2023-12-22 | 6.24 (+0.05) | 0.56 (0.0) | 0.01 (0.0) | 74 | 16.16 | -2 | 0.44 | 0 | 0.0 | 458 | 565.0 | 568.0 | 572.0 | 563.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 8.36 (+0.05) | 1.23 (+0.07) | 0.18 (-0.02) | 159 | 2.04 | 129 | 1.66 | -42 | 0.54 | 7779 | 691.0 | 738.0 | 749.0 | 691.0 |
| 2024-12-13 | 8.31 (+0.3) | 1.16 (+0.41) | 0.2 (+0.04) | 491 | 6.22 | 676 | 8.56 | 78 | 0.99 | 7893 | 722.0 | 678.0 | 739.0 | 666.0 |
| 2024-12-06 | 8.01 (+0.36) | 0.75 (+0.27) | 0.16 (+0.08) | 608 | 11.3 | 454 | 8.44 | 130 | 2.42 | 5382 | 675.0 | 628.0 | 693.0 | 624.0 |
| 2024-11-29 | 7.65 (+0.1) | 0.48 (+0.02) | 0.08 (+0.01) | 171 | 8.7 | 35 | 1.78 | 20 | 1.02 | 1965 | 624.0 | 632.0 | 634.0 | 590.0 |
| 2024-11-22 | 7.55 (-0.04) | 0.46 (0.0) | 0.07 (+0.02) | -31 | 1.88 | 0 | 0.0 | 27 | 1.63 | 1653 | 622.0 | 585.0 | 622.0 | 566.0 |
| 2024-11-15 | 7.59 (-0.09) | 0.46 (-0.07) | 0.05 (-0.03) | -219 | 11.81 | -120 | 6.47 | -52 | 2.8 | 1854 | 584.0 | 621.0 | 628.0 | 581.0 |
| 2024-11-08 | 7.68 (-0.09) | 0.53 (+0.02) | 0.08 (-0.01) | -80 | 7.39 | 37 | 3.42 | -18 | 1.66 | 1082 | 630.0 | 625.0 | 643.0 | 621.0 |
| 2024-11-01 | 7.77 (-0.23) | 0.51 (-0.05) | 0.09 (-0.03) | -415 | 17.64 | -90 | 3.82 | -49 | 2.08 | 2353 | 631.0 | 655.0 | 656.0 | 601.0 |
| 2024-10-25 | 8.0 (+0.05) | 0.56 (-0.34) | 0.12 (+0.02) | 92 | 2.47 | 85 | 2.28 | 33 | 0.89 | 3724 | 653.0 | 636.0 | 674.0 | 634.0 |
| 2024-10-18 | 7.95 (-0.15) | 0.9 (-0.07) | 0.1 (-0.01) | -257 | 10.2 | -119 | 4.72 | -18 | 0.71 | 2520 | 630.0 | 640.0 | 646.0 | 616.0 |
| 2024-10-11 | 8.1 (+0.02) | 0.97 (0.0) | 0.11 (-0.03) | -22 | 1.57 | -4 | 0.28 | -51 | 3.63 | 1405 | 638.0 | 642.0 | 644.0 | 618.0 |
| 2024-10-04 | 8.08 (-0.05) | 0.97 (0.0) | 0.14 (+0.01) | -15 | 0.86 | -1 | 0.06 | 23 | 1.32 | 1738 | 636.0 | 628.0 | 646.0 | 623.0 |
| 2024-09-27 | 8.13 (+0.12) | 0.97 (+0.14) | 0.13 (+0.04) | 158 | 3.81 | 242 | 5.84 | 65 | 1.57 | 4145 | 631.0 | 603.0 | 654.0 | 603.0 |
| 2024-09-20 | 8.01 (+0.14) | 0.83 (-0.3) | 0.09 (+0.02) | 46 | 1.14 | -502 | 12.46 | 38 | 0.94 | 4029 | 600.0 | 590.0 | 605.0 | 561.0 |
| 2024-09-13 | 7.87 (0.0) | 1.13 (-0.04) | 0.07 (+0.01) | 44 | 1.88 | -67 | 2.86 | 19 | 0.81 | 2339 | 587.0 | 565.0 | 592.0 | 551.0 |
| 2024-09-06 | 7.87 (+0.11) | 1.17 (-0.03) | 0.06 (-0.05) | 125 | 3.86 | -55 | 1.7 | -80 | 2.47 | 3239 | 580.0 | 655.0 | 655.0 | 563.0 |
| 2024-08-30 | 7.76 (-0.05) | 1.2 (+0.01) | 0.11 (+0.03) | -128 | 2.82 | 22 | 0.49 | 42 | 0.93 | 4531 | 646.0 | 608.0 | 668.0 | 590.0 |
| 2024-08-23 | 7.81 (+0.08) | 1.19 (-0.08) | 0.08 (-0.01) | 136 | 5.78 | -147 | 6.25 | -26 | 1.11 | 2352 | 598.0 | 619.0 | 624.0 | 579.0 |
| 2024-08-16 | 7.73 (-0.05) | 1.27 (+0.03) | 0.09 (+0.01) | 24 | 0.8 | 52 | 1.74 | 19 | 0.64 | 2983 | 619.0 | 569.0 | 621.0 | 567.0 |
| 2024-08-09 | 7.78 (+0.09) | 1.24 (-0.12) | 0.08 (-0.04) | 75 | 1.72 | -198 | 4.55 | -53 | 1.22 | 4351 | 556.0 | 544.0 | 575.0 | 496.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 7.69 (-0.27) | 1.36 (-0.05) | 0.12 (+0.01) | -489 | 12.67 | -85 | 2.2 | 3 | 0.08 | 3858 | 588.0 | 624.0 | 635.0 | 588.0 |
| 2024-07-26 | 7.96 (+0.53) | 1.41 (-0.32) | 0.11 (-0.04) | 892 | 23.82 | -1389 | 37.1 | -59 | 1.58 | 3744 | 606.0 | 639.0 | 639.0 | 588.0 |
| 2024-07-19 | 7.43 (+0.08) | 1.73 (-0.32) | 0.15 (-0.05) | 54 | 1.1 | -537 | 10.94 | -93 | 1.89 | 4909 | 635.0 | 694.0 | 707.0 | 635.0 |
| 2024-07-12 | 7.35 (-0.34) | 2.05 (-0.74) | 0.2 (-0.06) | -658 | 10.55 | -1248 | 20.0 | -89 | 1.43 | 6239 | 690.0 | 737.0 | 753.0 | 690.0 |
| 2024-07-05 | 7.69 (-0.32) | 2.79 (-0.29) | 0.26 (-0.01) | -543 | 10.13 | -478 | 8.92 | -29 | 0.54 | 5359 | 738.0 | 743.0 | 761.0 | 732.0 |
| 2024-06-28 | 8.01 (-0.63) | 3.08 (-0.11) | 0.27 (-0.04) | -1076 | 17.02 | -180 | 2.85 | -69 | 1.09 | 6323 | 739.0 | 799.0 | 804.0 | 733.0 |
| 2024-06-21 | 8.64 (-0.54) | 3.19 (+0.31) | 0.31 (-0.04) | -858 | 9.76 | 518 | 5.89 | -55 | 0.63 | 8788 | 792.0 | 819.0 | 844.0 | 771.0 |
| 2024-06-14 | 9.18 (+0.76) | 2.88 (+0.42) | 0.35 (+0.04) | 1291 | 15.06 | 701 | 8.18 | 65 | 0.76 | 8570 | 809.0 | 737.0 | 827.0 | 725.0 |
| 2024-06-07 | 8.42 (+0.31) | 2.46 (+0.18) | 0.31 (+0.05) | -306 | 6.21 | 338 | 6.86 | 83 | 1.68 | 4930 | 732.0 | 727.0 | 738.0 | 692.0 |
| 2024-05-31 | 8.11 (-0.33) | 2.28 (-0.01) | 0.26 (-0.06) | -484 | 5.84 | -21 | 0.25 | -103 | 1.24 | 8292 | 711.0 | 776.0 | 794.0 | 706.0 |
| 2024-05-24 | 8.44 (+1.55) | 2.29 (+0.2) | 0.32 (+0.09) | 2622 | 22.89 | 339 | 2.96 | 155 | 1.35 | 11456 | 765.0 | 683.0 | 776.0 | 675.0 |
| 2024-05-17 | 6.89 (+0.08) | 2.09 (+0.07) | 0.23 (-0.03) | 120 | 3.72 | 115 | 3.57 | -41 | 1.27 | 3225 | 680.0 | 670.0 | 694.0 | 657.0 |
| 2024-05-10 | 6.81 (+0.3) | 2.02 (+0.13) | 0.26 (-0.03) | 471 | 6.06 | 215 | 2.77 | -52 | 0.67 | 7768 | 670.0 | 698.0 | 718.0 | 662.0 |
| 2024-05-03 | 6.51 (-0.02) | 1.89 (+0.32) | 0.29 (-0.13) | -63 | 0.8 | 519 | 6.62 | -222 | 2.83 | 7838 | 690.0 | 659.0 | 713.0 | 652.0 |
| 2024-04-26 | 6.53 (-0.48) | 1.57 (-0.07) | 0.42 (+0.08) | -839 | 12.48 | 256 | 3.81 | 141 | 2.1 | 6721 | 652.0 | 679.0 | 688.0 | 625.0 |
| 2024-04-19 | 7.01 (+0.59) | 1.64 (+1.05) | 0.34 (+0.13) | 980 | 8.63 | 1743 | 15.35 | 201 | 1.77 | 11355 | 675.0 | 650.0 | 725.0 | 621.0 |
| 2024-04-12 | 6.42 (-0.1) | 0.59 (-0.02) | 0.21 (+0.16) | -91 | 2.9 | -34 | 1.08 | 277 | 8.82 | 3141 | 650.0 | 655.0 | 668.0 | 639.0 |
| 2024-04-03 | 6.52 (+0.28) | 0.61 (-0.03) | 0.05 (0.0) | 448 | 16.55 | -46 | 1.7 | 4 | 0.15 | 2707 | 647.0 | 619.0 | 665.0 | 616.0 |
| 2024-03-29 | 6.24 (-0.07) | 0.64 (-0.18) | 0.05 (+0.02) | -223 | 6.76 | -294 | 8.91 | 21 | 0.64 | 3301 | 619.0 | 643.0 | 651.0 | 606.0 |
| 2024-03-22 | 6.31 (-0.5) | 0.82 (+0.05) | 0.03 (-0.02) | -906 | 16.84 | 84 | 1.56 | -25 | 0.46 | 5380 | 648.0 | 601.0 | 676.0 | 601.0 |
| 2024-03-15 | 6.81 (-0.31) | 0.77 (-0.11) | 0.05 (+0.01) | -575 | 11.88 | -198 | 4.09 | 10 | 0.21 | 4842 | 614.0 | 667.0 | 678.0 | 611.0 |
| 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 | |||
| 2024-03-08 | 7.12 (-0.36) | 0.88 (-0.03) | 0.04 (-0.06) | -548 | 5.64 | -46 | 0.47 | -102 | 1.05 | 9718 | 658.0 | 686.0 | 717.0 | 645.0 |
| 2024-03-01 | 7.48 (+0.01) | 0.91 (+0.05) | 0.1 (+0.01) | -7 | 0.08 | 80 | 0.87 | 20 | 0.22 | 9243 | 681.0 | 685.0 | 710.0 | 669.0 |
| 2024-02-23 | 7.47 (+0.29) | 0.86 (+0.32) | 0.09 (+0.05) | 701 | 5.92 | 536 | 4.53 | 80 | 0.68 | 11837 | 688.0 | 597.0 | 693.0 | 586.0 |
| 2024-02-16 | 7.18 (+0.56) | 0.54 (+0.07) | 0.04 (+0.02) | 913 | 23.02 | 122 | 3.08 | 47 | 1.19 | 3966 | 600.0 | 582.0 | 610.0 | 575.0 |
| 2024-02-05 | 6.62 (-0.11) | 0.47 (+0.01) | 0.02 (0.0) | -164 | 22.4 | 11 | 1.5 | 0 | 0.0 | 732 | 572.0 | 582.0 | 582.0 | 566.0 |
| 2024-02-02 | 6.73 (+0.21) | 0.46 (0.0) | 0.02 (+0.01) | 350 | 7.58 | -5 | 0.11 | 6 | 0.13 | 4620 | 577.0 | 575.0 | 588.0 | 559.0 |
| 2024-01-26 | 6.52 (+0.36) | 0.46 (-0.05) | 0.01 (+0.01) | 554 | 11.12 | -44 | 0.88 | 16 | 0.32 | 4981 | 572.0 | 542.0 | 588.0 | 532.0 |
| 2024-01-19 | 6.16 (+0.04) | 0.51 (-0.12) | 0.0 (0.0) | 43 | 1.19 | -193 | 5.35 | -4 | 0.11 | 3610 | 538.0 | 539.0 | 549.0 | 513.0 |
| 2024-01-12 | 6.12 (-0.13) | 0.63 (0.0) | 0.0 (-0.01) | -249 | 12.78 | 2 | 0.1 | -1 | 0.05 | 1948 | 536.0 | 546.0 | 552.0 | 529.0 |
| 2024-01-05 | 6.25 (-0.15) | 0.63 (-0.02) | 0.01 (0.0) | -264 | 8.91 | -40 | 1.35 | -3 | 0.1 | 2964 | 544.0 | 574.0 | 576.0 | 539.0 |
| 2023-12-29 | 6.4 (+0.16) | 0.65 (+0.09) | 0.01 (0.0) | 259 | 4.84 | 144 | 2.69 | -10 | 0.19 | 5354 | 577.0 | 565.0 | 609.0 | 554.0 |
| 2023-12-22 | 6.24 (+0.02) | 0.56 (+0.03) | 0.01 (-0.01) | -23 | 0.79 | 51 | 1.76 | -3 | 0.1 | 2905 | 565.0 | 578.0 | 579.0 | 562.0 |
| 2023-12-15 | 6.22 (+0.19) | 0.53 (+0.09) | 0.02 (+0.02) | 311 | 5.45 | 148 | 2.59 | 22 | 0.39 | 5708 | 578.0 | 530.0 | 587.0 | 530.0 |
| 2023-12-08 | 6.03 (+0.15) | 0.44 (+0.11) | 0.0 (-0.01) | 258 | 6.37 | 195 | 4.81 | -19 | 0.47 | 4051 | 529.0 | 545.0 | 557.0 | 521.0 |
| 2023-12-01 | 5.88 (-0.03) | 0.33 (+0.01) | 0.01 (0.0) | -61 | 1.18 | 9 | 0.17 | 0 | 0.0 | 5172 | 542.0 | 539.0 | 559.0 | 525.0 |
| 2023-11-24 | 5.91 (+0.2) | 0.32 (+0.01) | 0.01 (0.0) | 332 | 3.4 | 14 | 0.14 | 11 | 0.11 | 9778 | 533.0 | 462.5 | 540.0 | 460.0 |
| 2023-11-17 | 5.71 (+0.08) | 0.31 (0.0) | 0.01 (0.0) | 148 | 2.69 | -5 | 0.09 | -2 | 0.04 | 5494 | 462.5 | 458.0 | 475.0 | 441.0 |
| 2023-11-10 | 5.63 (+0.13) | 0.31 (+0.01) | 0.01 (+0.01) | 206 | 2.65 | 30 | 0.39 | 11 | 0.14 | 7785 | 456.0 | 424.5 | 459.0 | 418.0 |
| 2023-11-03 | 5.5 (+0.07) | 0.3 (0.0) | 0.0 (0.0) | 117 | 3.51 | 0 | 0.0 | 0 | 0.0 | 3330 | 421.5 | 428.5 | 435.0 | 411.0 |
| 2023-10-27 | 5.43 (0.0) | 0.3 (+0.3) | 0.0 (-0.02) | -3 | 0.06 | 493 | 9.3 | -27 | 0.51 | 5303 | 420.0 | 434.5 | 438.0 | 410.0 |
| 2023-10-20 | 5.43 () | 0.0 () | 0.02 () | -420 | 13.3 | 0 | 0.0 | 25 | 0.79 | 3159 | 436.5 | 414.0 | 439.5 | 410.5 |
| 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 | 8.36 (+0.71) | 1.23 (+0.75) | 0.18 (+0.1) | 1258 | 5.97 | 1259 | 5.98 | 166 | 0.79 | 21055 | 691.0 | 628.0 | 749.0 | 624.0 |
| 2024-11-29 | 7.65 (-0.08) | 0.48 (-0.03) | 0.08 (-0.02) | -103 | 1.49 | -48 | 0.7 | -28 | 0.41 | 6892 | 624.0 | 606.0 | 643.0 | 566.0 |
| 2024-10-30 | 7.73 (-0.39) | 0.51 (-0.46) | 0.1 (-0.05) | -676 | 6.19 | -129 | 1.18 | -88 | 0.81 | 10919 | 621.0 | 642.0 | 674.0 | 605.0 |
| 2024-09-30 | 8.12 (+0.36) | 0.97 (-0.23) | 0.15 (+0.04) | 376 | 2.64 | -382 | 2.68 | 73 | 0.51 | 14239 | 632.0 | 655.0 | 655.0 | 551.0 |
| 2024-08-30 | 7.76 (+0.06) | 1.2 (-0.16) | 0.11 (-0.01) | 85 | 0.53 | -266 | 1.67 | -33 | 0.21 | 15933 | 646.0 | 633.0 | 668.0 | 496.5 |
| 2024-07-31 | 7.7 (-0.31) | 1.36 (-1.72) | 0.12 (-0.15) | -722 | 3.22 | -3742 | 16.71 | -252 | 1.13 | 22396 | 616.0 | 743.0 | 761.0 | 588.0 |
| 2024-06-28 | 8.01 (-0.1) | 3.08 (+0.8) | 0.27 (+0.01) | -949 | 3.32 | 1377 | 4.81 | 24 | 0.08 | 28613 | 739.0 | 727.0 | 844.0 | 692.0 |
| 2024-05-31 | 8.11 (+1.48) | 2.28 (+0.51) | 0.26 (-0.1) | 2508 | 7.44 | 848 | 2.52 | -166 | 0.49 | 33714 | 711.0 | 675.0 | 794.0 | 657.0 |
| 2024-04-30 | 6.63 (+0.39) | 1.77 (+1.13) | 0.36 (+0.31) | 656 | 2.28 | 2238 | 7.77 | 526 | 1.83 | 28791 | 681.0 | 619.0 | 725.0 | 616.0 |
| 2024-03-29 | 6.24 (-1.21) | 0.64 (-0.27) | 0.05 (-0.08) | -2210 | 9.05 | -447 | 1.83 | -133 | 0.54 | 24409 | 619.0 | 692.0 | 717.0 | 601.0 |
| 2024-02-29 | 7.45 (+0.91) | 0.91 (+0.45) | 0.13 (+0.13) | 1717 | 6.59 | 741 | 2.84 | 203 | 0.78 | 26069 | 692.0 | 568.0 | 710.0 | 560.0 |
| 2024-01-31 | 6.54 (+0.14) | 0.46 (-0.19) | 0.0 (-0.01) | 118 | 0.71 | -279 | 1.67 | -5 | 0.03 | 16671 | 569.0 | 574.0 | 588.0 | 513.0 |
| 2023-12-29 | 6.4 (+0.52) | 0.65 (+0.32) | 0.01 (-0.01) | 803 | 4.24 | 539 | 2.85 | -14 | 0.07 | 18941 | 577.0 | 551.0 | 609.0 | 521.0 |
| 2023-11-30 | 5.88 (+0.44) | 0.33 (+0.03) | 0.02 (+0.02) | 728 | 2.53 | 47 | 0.16 | 24 | 0.08 | 28794 | 551.0 | 415.5 | 559.0 | 412.0 |
| 2023-10-31 | 5.44 () | 0.3 () | 0.0 () | -407 | 3.95 | 493 | 4.78 | -2 | 0.02 | 10308 | 412.0 | 414.0 | 439.5 | 410.0 |
