- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 9.38 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -87 | 43.07 | 0 | 0.0 | 0 | 0.0 | 202 | 75.1 | 75.0 | 75.5 | 74.2 |
| 2024-11-20 | 9.44 (-0.09) | 0.0 (0.0) | 0.03 (0.0) | -123 | 43.46 | 0 | 0.0 | 1 | 0.35 | 283 | 75.1 | 75.7 | 75.9 | 75.0 |
| 2024-11-19 | 9.53 (+0.05) | 0.0 (0.0) | 0.03 (0.0) | 77 | 20.98 | 0 | 0.0 | 0 | 0.0 | 367 | 75.7 | 75.9 | 76.6 | 75.7 |
| 2024-11-18 | 9.48 (-0.1) | 0.0 (0.0) | 0.03 (-0.02) | -146 | 54.68 | 0 | 0.0 | -34 | 12.73 | 267 | 75.9 | 76.5 | 76.6 | 75.8 |
| 2024-11-15 | 9.58 (-0.02) | 0.0 (0.0) | 0.05 (-0.03) | -40 | 32.79 | 0 | 0.0 | -42 | 34.43 | 122 | 76.7 | 76.9 | 77.8 | 76.7 |
| 2024-11-14 | 9.6 (-0.09) | 0.0 (0.0) | 0.08 (0.0) | -156 | 52.0 | 0 | 0.0 | -1 | 0.33 | 300 | 76.9 | 78.4 | 78.4 | 76.6 |
| 2024-11-13 | 9.69 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -22 | 26.83 | 0 | 0.0 | 0 | 0.0 | 82 | 78.2 | 78.3 | 78.8 | 78.2 |
| 2024-11-12 | 9.7 (+0.09) | 0.0 (0.0) | 0.08 (0.0) | -80 | 49.38 | 0 | 0.0 | -2 | 1.23 | 162 | 78.2 | 78.6 | 78.7 | 78.1 |
| 2024-11-11 | 9.61 (+0.01) | 0.0 (-0.35) | 0.08 (0.0) | 3 | 0.42 | -500 | 69.74 | 0 | 0.0 | 717 | 78.6 | 79.6 | 79.8 | 78.5 |
| 2024-11-08 | 9.6 (+0.04) | 0.35 (-0.36) | 0.08 (0.0) | 50 | 5.46 | -500 | 54.59 | 1 | 0.11 | 916 | 79.5 | 80.0 | 80.0 | 79.1 |
| 2024-11-07 | 9.56 (+0.01) | 0.71 (-0.22) | 0.08 (0.0) | 21 | 3.69 | -310 | 54.48 | 0 | 0.0 | 569 | 80.4 | 81.6 | 81.6 | 79.4 |
| 2024-11-06 | 9.55 (+0.02) | 0.93 (-0.03) | 0.08 (0.0) | 17 | 12.32 | -36 | 26.09 | 0 | 0.0 | 138 | 80.5 | 80.3 | 80.5 | 79.6 |
| 2024-11-05 | 9.53 (+0.01) | 0.96 (-0.02) | 0.08 (0.0) | 21 | 18.92 | -36 | 32.43 | 0 | 0.0 | 111 | 80.3 | 79.8 | 80.3 | 79.7 |
| 2024-11-04 | 9.52 (+0.03) | 0.98 (-0.03) | 0.08 (0.0) | 32 | 31.37 | -35 | 34.31 | 0 | 0.0 | 102 | 79.9 | 79.9 | 80.3 | 79.6 |
| 2024-11-01 | 9.49 (+0.03) | 1.01 (-0.02) | 0.08 (0.0) | 26 | 18.44 | -34 | 24.11 | 0 | 0.0 | 141 | 79.7 | 79.3 | 80.2 | 79.2 |
| 2024-10-30 | 9.46 (-0.03) | 1.03 (+0.01) | 0.08 (0.0) | -62 | 64.58 | 16 | 16.67 | 0 | 0.0 | 96 | 79.4 | 79.8 | 79.8 | 79.4 |
| 2024-10-29 | 9.49 (-0.02) | 1.02 (+0.01) | 0.08 (0.0) | -51 | 40.48 | 20 | 15.87 | 0 | 0.0 | 126 | 79.8 | 79.2 | 80.3 | 79.0 |
| 2024-10-28 | 9.51 (-0.1) | 1.01 (+0.01) | 0.08 (0.0) | -154 | 54.04 | 9 | 3.16 | 0 | 0.0 | 285 | 79.1 | 80.1 | 80.1 | 79.0 |
| 2024-10-25 | 9.61 (-0.06) | 1.0 (+0.01) | 0.08 (0.0) | -93 | 73.23 | 7 | 5.51 | 0 | 0.0 | 127 | 80.0 | 80.8 | 80.8 | 79.9 |
| 2024-10-24 | 9.67 (-0.04) | 0.99 (0.0) | 0.08 (-0.01) | -54 | 51.92 | 9 | 8.65 | -2 | 1.92 | 104 | 80.3 | 79.9 | 80.3 | 79.9 |
| 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 | |||
| 2024-10-23 | 9.71 (-0.09) | 0.99 (0.0) | 0.09 (0.0) | -122 | 68.54 | 5 | 2.81 | 0 | 0.0 | 178 | 79.9 | 79.9 | 80.4 | 79.7 |
| 2024-10-22 | 9.8 (0.0) | 0.99 (0.0) | 0.09 (0.0) | -1 | 1.82 | 0 | 0.0 | 0 | 0.0 | 55 | 80.3 | 80.3 | 81.1 | 80.3 |
| 2024-10-21 | 9.8 (-0.01) | 0.99 (+0.08) | 0.09 (0.0) | -12 | 14.12 | 5 | 5.88 | 0 | 0.0 | 85 | 80.6 | 80.5 | 80.6 | 79.9 |
| 2024-10-18 | 9.81 (0.0) | 0.91 (0.0) | 0.09 (0.0) | 3 | 5.45 | 5 | 9.09 | -1 | 1.82 | 55 | 80.6 | 80.8 | 80.8 | 80.2 |
| 2024-10-17 | 9.81 (0.0) | 0.91 (0.0) | 0.09 (0.0) | -2 | 2.67 | 0 | 0.0 | 0 | 0.0 | 75 | 80.3 | 80.3 | 80.7 | 80.1 |
| 2024-10-16 | 9.81 (+0.01) | 0.91 (+0.01) | 0.09 (0.0) | 5 | 6.33 | 7 | 8.86 | -1 | 1.27 | 79 | 80.3 | 79.9 | 80.7 | 79.9 |
| 2024-10-15 | 9.8 (-0.01) | 0.9 (0.0) | 0.09 (0.0) | -7 | 8.75 | 0 | 0.0 | 0 | 0.0 | 80 | 79.7 | 79.7 | 80.2 | 79.7 |
| 2024-10-14 | 9.81 (+0.02) | 0.9 (0.0) | 0.09 (0.0) | 27 | 17.65 | 5 | 3.27 | 1 | 0.65 | 153 | 79.8 | 79.5 | 80.0 | 79.3 |
| 2024-10-11 | 9.79 (-0.05) | 0.9 (0.0) | 0.09 (0.0) | -83 | 43.68 | 0 | 0.0 | -5 | 2.63 | 190 | 79.7 | 80.3 | 80.3 | 79.4 |
| 2024-10-09 | 9.84 (-0.05) | 0.9 (0.0) | 0.09 (0.0) | -87 | 50.58 | 2 | 1.16 | 0 | 0.0 | 172 | 80.3 | 81.0 | 81.0 | 80.3 |
| 2024-10-08 | 9.89 (-0.01) | 0.9 (0.0) | 0.09 (0.0) | -63 | 54.78 | 2 | 1.74 | 1 | 0.87 | 115 | 80.7 | 80.8 | 81.1 | 80.5 |
| 2024-10-07 | 9.9 (-0.02) | 0.9 (+0.01) | 0.09 (0.0) | -32 | 50.79 | 2 | 3.17 | 0 | 0.0 | 63 | 81.1 | 81.5 | 81.6 | 81.0 |
| 2024-10-04 | 9.92 (-0.02) | 0.89 (0.0) | 0.09 (0.0) | -29 | 32.95 | 7 | 7.95 | 0 | 0.0 | 88 | 81.1 | 81.5 | 81.5 | 81.1 |
| 2024-10-01 | 9.94 (0.0) | 0.89 (+0.01) | 0.09 (0.0) | -5 | 12.82 | 9 | 23.08 | -1 | 2.56 | 39 | 81.5 | 81.1 | 82.0 | 81.1 |
| 2024-09-30 | 9.94 (0.0) | 0.88 (0.0) | 0.09 (0.0) | 2 | 2.53 | 5 | 6.33 | -1 | 1.27 | 79 | 81.2 | 81.0 | 81.5 | 81.0 |
| 2024-09-27 | 9.94 (0.0) | 0.88 (+0.01) | 0.09 (-0.01) | 4 | 3.05 | 11 | 8.4 | -13 | 9.92 | 131 | 81.6 | 81.3 | 81.8 | 81.2 |
| 2024-09-26 | 9.94 (-0.01) | 0.87 (0.0) | 0.1 (0.0) | -11 | 21.15 | 0 | 0.0 | -3 | 5.77 | 52 | 81.3 | 81.5 | 81.7 | 81.3 |
| 2024-09-25 | 9.95 (+0.01) | 0.87 (0.0) | 0.1 (0.0) | 8 | 13.33 | 0 | 0.0 | 1 | 1.67 | 60 | 81.5 | 81.4 | 81.7 | 81.4 |
| 2024-09-24 | 9.94 (-0.01) | 0.87 (0.0) | 0.1 (-0.01) | -17 | 32.69 | 7 | 13.46 | -7 | 13.46 | 52 | 81.4 | 82.0 | 82.0 | 81.3 |
| 2024-09-23 | 9.95 (0.0) | 0.87 (0.0) | 0.11 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 130 | 81.5 | 81.6 | 81.8 | 80.9 |
| 2024-09-20 | 9.95 (0.0) | 0.87 (+0.01) | 0.11 (0.0) | -10 | 13.89 | 2 | 2.78 | 1 | 1.39 | 72 | 81.6 | 82.3 | 82.3 | 81.6 |
| 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 | |||
| 2024-09-19 | 9.95 (-0.02) | 0.86 (0.0) | 0.11 (0.0) | -24 | 31.58 | 2 | 2.63 | 0 | 0.0 | 76 | 81.8 | 81.4 | 82.2 | 81.4 |
| 2024-09-18 | 9.97 (-0.01) | 0.86 (0.0) | 0.11 (0.0) | -8 | 23.53 | 0 | 0.0 | 0 | 0.0 | 34 | 81.4 | 81.6 | 81.6 | 81.4 |
| 2024-09-16 | 9.98 (+0.01) | 0.86 (0.0) | 0.11 (0.0) | 14 | 25.93 | 0 | 0.0 | 1 | 1.85 | 54 | 81.3 | 81.2 | 81.8 | 81.2 |
| 2024-09-13 | 9.97 (0.0) | 0.86 (0.0) | 0.11 (0.0) | -6 | 15.38 | 5 | 12.82 | 0 | 0.0 | 39 | 81.2 | 81.4 | 81.8 | 81.0 |
| 2024-09-12 | 9.97 (-0.01) | 0.86 (0.0) | 0.11 (0.0) | -23 | 21.3 | 2 | 1.85 | 0 | 0.0 | 108 | 81.2 | 81.0 | 81.6 | 80.9 |
| 2024-09-11 | 9.98 (-0.02) | 0.86 (+0.01) | 0.11 (0.0) | -33 | 22.92 | 16 | 11.11 | 0 | 0.0 | 144 | 81.0 | 81.2 | 81.4 | 80.5 |
| 2024-09-10 | 10.0 (-0.01) | 0.85 (+0.01) | 0.11 (0.0) | -15 | 9.38 | 5 | 3.12 | -6 | 3.75 | 160 | 81.1 | 83.2 | 83.3 | 81.1 |
| 2024-09-09 | 10.01 (0.0) | 0.84 (0.0) | 0.11 (0.0) | 0 | 0.0 | 11 | 12.36 | 7 | 7.87 | 89 | 82.2 | 81.8 | 83.0 | 81.8 |
| 2024-09-06 | 10.01 (-0.02) | 0.84 (+0.02) | 0.11 (+0.01) | -21 | 11.05 | 16 | 8.42 | 6 | 3.16 | 190 | 82.8 | 82.0 | 82.8 | 81.3 |
| 2024-09-05 | 10.03 (-0.04) | 0.82 (0.0) | 0.1 (0.0) | -59 | 41.26 | 5 | 3.5 | 4 | 2.8 | 143 | 81.5 | 81.5 | 82.0 | 81.1 |
| 2024-09-04 | 10.07 (-0.02) | 0.82 (+0.02) | 0.1 (0.0) | -30 | 15.08 | 25 | 12.56 | -5 | 2.51 | 199 | 81.3 | 82.0 | 82.0 | 80.4 |
| 2024-09-03 | 10.09 (-0.01) | 0.8 (0.0) | 0.1 (0.0) | -13 | 18.57 | 2 | 2.86 | 8 | 11.43 | 70 | 82.9 | 83.1 | 83.5 | 82.8 |
| 2024-09-02 | 10.1 (-0.03) | 0.8 (0.0) | 0.1 (-0.01) | -43 | 29.45 | 5 | 3.42 | -17 | 11.64 | 146 | 83.0 | 83.8 | 83.9 | 83.0 |
| 2024-08-30 | 10.13 (0.0) | 0.8 (0.0) | 0.11 (0.0) | 2 | 2.04 | 5 | 5.1 | 0 | 0.0 | 98 | 83.8 | 83.4 | 84.0 | 83.3 |
| 2024-08-29 | 10.13 (-0.01) | 0.8 (+0.01) | 0.11 (0.0) | -22 | 17.32 | 5 | 3.94 | 0 | 0.0 | 127 | 83.4 | 83.1 | 83.7 | 83.0 |
| 2024-08-28 | 10.14 (+0.01) | 0.79 (0.0) | 0.11 (0.0) | 17 | 23.94 | 7 | 9.86 | 4 | 5.63 | 71 | 83.5 | 83.3 | 83.6 | 83.3 |
| 2024-08-27 | 10.13 (+0.01) | 0.79 (0.0) | 0.11 (0.0) | 7 | 11.11 | 0 | 0.0 | 1 | 1.59 | 63 | 83.1 | 82.8 | 83.4 | 82.8 |
| 2024-08-26 | 10.12 (-0.02) | 0.79 (0.0) | 0.11 (0.0) | -30 | 18.4 | 0 | 0.0 | -2 | 1.23 | 163 | 82.8 | 83.6 | 83.6 | 82.7 |
| 2024-08-23 | 10.14 (-0.03) | 0.79 (+0.01) | 0.11 (0.0) | -36 | 29.75 | 5 | 4.13 | -1 | 0.83 | 121 | 83.4 | 84.0 | 84.0 | 82.7 |
| 2024-08-22 | 10.17 (+0.07) | 0.78 (0.0) | 0.11 (0.0) | 99 | 52.94 | 2 | 1.07 | -1 | 0.53 | 187 | 83.6 | 83.0 | 83.8 | 83.0 |
| 2024-08-21 | 10.1 (-0.04) | 0.78 (0.0) | 0.11 (0.0) | 4 | 2.82 | 0 | 0.0 | -4 | 2.82 | 142 | 83.0 | 83.8 | 83.9 | 83.0 |
| 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 | 10.14 (-0.04) | 0.78 (0.0) | 0.11 (0.0) | -54 | 34.62 | 0 | 0.0 | 0 | 0.0 | 156 | 83.6 | 84.3 | 84.3 | 83.5 |
| 2024-08-19 | 10.18 (-0.01) | 0.78 (0.0) | 0.11 (0.0) | -22 | 22.0 | 0 | 0.0 | 0 | 0.0 | 100 | 84.1 | 84.3 | 84.5 | 83.9 |
| 2024-08-16 | 10.19 (+0.04) | 0.78 (-0.01) | 0.11 (+0.01) | 63 | 26.36 | -10 | 4.18 | 13 | 5.44 | 239 | 84.3 | 84.9 | 85.3 | 84.1 |
| 2024-08-15 | 10.15 (+0.01) | 0.79 (0.0) | 0.1 (+0.01) | 9 | 4.5 | 0 | 0.0 | 11 | 5.5 | 200 | 83.7 | 84.1 | 84.4 | 83.3 |
| 2024-08-14 | 10.14 (-0.04) | 0.79 (+0.01) | 0.09 (0.0) | -44 | 20.95 | 19 | 9.05 | 2 | 0.95 | 210 | 84.4 | 85.2 | 85.2 | 84.1 |
| 2024-08-13 | 10.18 (+0.04) | 0.78 (+0.02) | 0.09 (0.0) | 44 | 17.67 | 21 | 8.43 | -1 | 0.4 | 249 | 84.9 | 85.0 | 85.0 | 83.9 |
| 2024-08-12 | 10.14 (+0.18) | 0.76 (+0.02) | 0.09 (0.0) | 255 | 54.37 | 21 | 4.48 | 5 | 1.07 | 469 | 84.9 | 82.6 | 84.9 | 82.6 |
| 2024-08-09 | 9.96 (-0.36) | 0.74 (+0.01) | 0.09 (0.0) | 13 | 4.98 | 21 | 8.05 | -2 | 0.77 | 261 | 83.1 | 84.2 | 84.2 | 83.1 |
| 2024-08-08 | 10.32 (+0.11) | 0.73 (+0.02) | 0.09 (0.0) | 158 | 34.35 | 24 | 5.22 | -2 | 0.43 | 460 | 83.5 | 81.8 | 83.7 | 81.8 |
| 2024-08-07 | 10.21 (+0.13) | 0.71 (0.0) | 0.09 (0.0) | 180 | 49.45 | 2 | 0.55 | 10 | 2.75 | 364 | 81.9 | 78.6 | 82.2 | 78.6 |
| 2024-08-06 | 10.08 (+0.02) | 0.71 (+0.02) | 0.09 (-0.01) | 34 | 6.23 | 35 | 6.41 | -22 | 4.03 | 546 | 78.0 | 79.5 | 80.0 | 75.0 |
| 2024-08-05 | 10.06 (0.0) | 0.69 (+0.03) | 0.1 (0.0) | -17 | 1.21 | 33 | 2.36 | 0 | 0.0 | 1401 | 78.4 | 81.5 | 82.5 | 77.0 |
| 2024-08-02 | 10.06 (+0.01) | 0.66 (+0.03) | 0.1 (0.0) | 3 | 1.33 | 45 | 19.91 | 0 | 0.0 | 226 | 82.4 | 82.9 | 83.4 | 81.9 |
| 2024-08-01 | 10.05 (+0.08) | 0.63 (+0.02) | 0.1 (0.0) | 115 | 41.37 | 26 | 9.35 | 0 | 0.0 | 278 | 83.5 | 82.2 | 83.5 | 81.7 |
| 2024-07-31 | 9.97 (-0.01) | 0.61 (0.0) | 0.1 (0.0) | -18 | 16.82 | 5 | 4.67 | -3 | 2.8 | 107 | 82.0 | 81.5 | 82.7 | 81.5 |
| 2024-07-30 | 9.98 (+0.02) | 0.61 (0.0) | 0.1 (-0.01) | 41 | 27.33 | 5 | 3.33 | -3 | 2.0 | 150 | 82.4 | 80.7 | 82.4 | 80.5 |
| 2024-07-29 | 9.96 (+0.05) | 0.61 (0.0) | 0.11 (+0.01) | 62 | 15.42 | 0 | 0.0 | 1 | 0.25 | 402 | 81.2 | 82.6 | 84.5 | 81.0 |
| 2024-07-26 | 9.91 (+0.08) | 0.61 (+0.01) | 0.1 (-0.01) | 115 | 52.75 | 5 | 2.29 | -4 | 1.83 | 218 | 82.6 | 80.9 | 82.6 | 80.8 |
| 2024-07-23 | 9.83 (+0.02) | 0.6 (0.0) | 0.11 (0.0) | 24 | 10.0 | 0 | 0.0 | 0 | 0.0 | 240 | 81.6 | 81.0 | 82.4 | 81.0 |
| 2024-07-22 | 9.81 (+0.04) | 0.6 (-0.03) | 0.11 (0.0) | 52 | 16.15 | 0 | 0.0 | -7 | 2.17 | 322 | 81.3 | 83.6 | 83.9 | 81.0 |
| 2024-07-19 | 9.77 (+0.02) | 0.63 (0.0) | 0.11 (0.0) | 34 | 16.92 | 0 | 0.0 | 0 | 0.0 | 201 | 83.8 | 84.4 | 84.4 | 83.1 |
| 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 | |||
| 2024-07-18 | 9.75 (+0.14) | 0.63 (0.0) | 0.11 (0.0) | 192 | 66.9 | 0 | 0.0 | -1 | 0.35 | 287 | 84.0 | 83.5 | 84.4 | 82.8 |
| 2024-07-17 | 9.61 (+0.04) | 0.63 (-0.03) | 0.11 (-0.01) | 63 | 21.95 | -37 | 12.89 | -14 | 4.88 | 287 | 83.9 | 85.0 | 85.0 | 83.6 |
| 2024-07-16 | 9.57 (+0.1) | 0.66 (-0.03) | 0.12 (+0.01) | 141 | 37.8 | -36 | 9.65 | 12 | 3.22 | 373 | 84.6 | 84.0 | 85.2 | 84.0 |
| 2024-07-15 | 9.47 (+0.03) | 0.69 (-0.02) | 0.11 (+0.02) | 37 | 12.94 | -36 | 12.59 | 28 | 9.79 | 286 | 83.9 | 83.5 | 84.4 | 83.4 |
| 2024-07-12 | 9.44 (0.0) | 0.71 (0.0) | 0.09 (0.0) | -6 | 3.12 | 0 | 0.0 | 4 | 2.08 | 192 | 83.8 | 83.1 | 83.8 | 82.9 |
| 2024-07-11 | 9.44 (-0.01) | 0.71 (0.0) | 0.09 (0.0) | -7 | 1.72 | 0 | 0.0 | -4 | 0.99 | 406 | 83.1 | 82.0 | 83.5 | 82.0 |
| 2024-07-10 | 9.45 (+0.06) | 0.71 (0.0) | 0.09 (+0.03) | 82 | 23.3 | 0 | 0.0 | 41 | 11.65 | 352 | 82.2 | 82.0 | 82.4 | 81.5 |
| 2024-07-09 | 9.39 (-0.04) | 0.71 (0.0) | 0.06 (-0.03) | -56 | 19.65 | 0 | 0.0 | -30 | 10.53 | 285 | 81.5 | 81.3 | 81.6 | 80.1 |
| 2024-07-08 | 9.43 (-0.01) | 0.71 (0.0) | 0.09 (0.0) | -9 | 5.84 | 0 | 0.0 | -5 | 3.25 | 154 | 81.4 | 81.5 | 82.0 | 81.2 |
| 2024-07-05 | 9.44 (+0.05) | 0.71 (0.0) | 0.09 (-0.01) | 71 | 40.34 | 2 | 1.14 | -20 | 11.36 | 176 | 81.5 | 80.8 | 81.5 | 80.6 |
| 2024-07-04 | 9.39 (+0.03) | 0.71 (0.0) | 0.1 (-0.02) | 41 | 23.7 | 0 | 0.0 | -29 | 16.76 | 173 | 80.8 | 81.5 | 81.5 | 80.5 |
| 2024-07-03 | 9.36 (+0.1) | 0.71 (-0.33) | 0.12 (0.0) | 137 | 21.27 | -456 | 70.81 | 7 | 1.09 | 644 | 80.8 | 81.4 | 81.8 | 80.5 |
| 2024-07-02 | 9.26 (+0.02) | 1.04 (0.0) | 0.12 (-0.03) | 31 | 12.02 | 0 | 0.0 | -46 | 17.83 | 258 | 81.3 | 82.1 | 82.1 | 81.2 |
| 2024-07-01 | 9.24 (0.0) | 1.04 (+0.01) | 0.15 (-0.04) | -9 | 2.57 | 2 | 0.57 | -55 | 15.71 | 350 | 82.0 | 82.8 | 82.8 | 82.0 |
| 2024-06-28 | 9.24 (0.0) | 1.03 (0.0) | 0.19 (0.0) | -1 | 1.05 | 1 | 1.05 | 0 | 0.0 | 95 | 82.8 | 82.7 | 82.9 | 82.5 |
| 2024-06-27 | 9.24 (-0.03) | 1.03 (0.0) | 0.19 (0.0) | -43 | 17.13 | 0 | 0.0 | -1 | 0.4 | 251 | 82.5 | 84.0 | 84.0 | 82.3 |
| 2024-06-26 | 9.27 (+0.03) | 1.03 (0.0) | 0.19 (0.0) | 43 | 38.05 | 3 | 2.65 | 5 | 4.42 | 113 | 83.8 | 83.3 | 83.9 | 83.3 |
| 2024-06-25 | 9.24 (-0.02) | 1.03 (0.0) | 0.19 (0.0) | -21 | 16.03 | 0 | 0.0 | -2 | 1.53 | 131 | 83.3 | 83.4 | 83.6 | 83.0 |
| 2024-06-24 | 9.26 (0.0) | 1.03 (0.0) | 0.19 (+0.01) | -12 | 6.63 | 0 | 0.0 | 13 | 7.18 | 181 | 83.7 | 83.2 | 84.0 | 83.0 |
| 2024-06-21 | 9.26 (+0.03) | 1.03 (-0.03) | 0.18 (+0.01) | 44 | 25.88 | -37 | 21.76 | 12 | 7.06 | 170 | 83.7 | 83.0 | 83.7 | 82.7 |
| 2024-06-20 | 9.23 (+0.1) | 1.06 (0.0) | 0.17 (-0.03) | 135 | 40.79 | 0 | 0.0 | -35 | 10.57 | 331 | 82.9 | 82.8 | 83.5 | 82.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 9.13 (-0.04) | 1.06 (0.0) | 0.2 (-0.09) | -52 | 11.79 | -10 | 2.27 | -129 | 29.25 | 441 | 82.8 | 84.0 | 84.0 | 82.6 |
| 2024-06-18 | 9.17 (-0.02) | 1.06 (-0.01) | 0.29 (0.0) | 13 | 10.16 | -6 | 4.69 | 0 | 0.0 | 128 | 83.8 | 84.0 | 84.3 | 83.5 |
| 2024-06-17 | 9.19 (+0.01) | 1.07 (0.0) | 0.29 (-0.01) | 12 | 5.24 | -7 | 3.06 | -10 | 4.37 | 229 | 83.6 | 83.5 | 84.3 | 83.4 |
| 2024-06-14 | 9.18 (+0.03) | 1.07 (-0.02) | 0.3 (0.0) | 48 | 19.75 | -19 | 7.82 | 3 | 1.23 | 243 | 83.7 | 83.4 | 84.8 | 83.4 |
| 2024-06-13 | 9.15 (+0.04) | 1.09 (0.0) | 0.3 (+0.01) | 47 | 12.77 | -9 | 2.45 | 5 | 1.36 | 368 | 83.8 | 84.9 | 85.0 | 83.3 |
| 2024-06-12 | 9.11 (-0.1) | 1.09 (0.0) | 0.29 (0.0) | -133 | 29.95 | 4 | 0.9 | 3 | 0.68 | 444 | 84.4 | 85.3 | 86.2 | 84.2 |
| 2024-06-11 | 9.21 (+0.02) | 1.09 (0.0) | 0.29 (0.0) | -16 | 3.77 | 3 | 0.71 | -5 | 1.18 | 424 | 85.3 | 85.3 | 87.0 | 85.2 |
| 2024-06-07 | 9.19 (+0.15) | 1.09 (0.0) | 0.29 (+0.01) | 205 | 36.8 | -2 | 0.36 | 19 | 3.41 | 557 | 86.7 | 85.0 | 87.3 | 85.0 |
| 2024-06-06 | 9.04 (-0.05) | 1.09 (0.0) | 0.28 (-0.01) | -68 | 26.15 | 0 | 0.0 | -13 | 5.0 | 260 | 85.1 | 86.3 | 86.3 | 85.0 |
| 2024-06-05 | 9.09 (0.0) | 1.09 (0.0) | 0.29 (+0.01) | -4 | 3.25 | 3 | 2.44 | 6 | 4.88 | 123 | 85.8 | 85.9 | 86.1 | 85.4 |
| 2024-06-04 | 9.09 (+0.01) | 1.09 (0.0) | 0.28 (-0.01) | 24 | 10.08 | 1 | 0.42 | -14 | 5.88 | 238 | 85.9 | 85.8 | 86.2 | 85.0 |
| 2024-06-03 | 9.08 (+0.04) | 1.09 (0.0) | 0.29 (+0.02) | 49 | 13.07 | 0 | 0.0 | 31 | 8.27 | 375 | 85.8 | 86.0 | 86.0 | 84.9 |
| 2024-05-31 | 9.04 (-0.04) | 1.09 (0.0) | 0.27 (-0.01) | -51 | 12.29 | 1 | 0.24 | -16 | 3.86 | 415 | 85.3 | 86.5 | 87.2 | 85.2 |
| 2024-05-30 | 9.08 (+0.22) | 1.09 (0.0) | 0.28 (+0.03) | 299 | 39.97 | 1 | 0.13 | 49 | 6.55 | 748 | 86.2 | 86.0 | 87.3 | 85.7 |
| 2024-05-29 | 8.86 (-0.12) | 1.09 (0.0) | 0.25 (0.0) | -164 | 23.77 | 0 | 0.0 | 1 | 0.14 | 690 | 86.0 | 87.3 | 87.3 | 85.0 |
| 2024-05-28 | 8.98 (-0.1) | 1.09 (+0.01) | 0.25 (0.0) | -144 | 19.43 | 2 | 0.27 | 4 | 0.54 | 741 | 86.5 | 86.0 | 86.8 | 84.7 |
| 2024-05-27 | 9.08 (+0.23) | 1.08 (0.0) | 0.25 (+0.02) | 329 | 18.06 | 3 | 0.16 | 23 | 1.26 | 1822 | 86.3 | 83.6 | 86.4 | 83.6 |
| 2024-05-24 | 8.85 (+0.11) | 1.08 (0.0) | 0.23 (+0.02) | 155 | 31.63 | 4 | 0.82 | 27 | 5.51 | 490 | 82.8 | 81.7 | 83.1 | 81.3 |
| 2024-05-23 | 8.74 (-0.03) | 1.08 (0.0) | 0.21 (-0.02) | -43 | 9.58 | 2 | 0.45 | -35 | 7.8 | 449 | 81.8 | 82.7 | 82.7 | 81.8 |
| 2024-05-22 | 8.77 (-0.05) | 1.08 (+0.01) | 0.23 (0.0) | -71 | 25.82 | 10 | 3.64 | 5 | 1.82 | 275 | 82.9 | 83.3 | 83.3 | 82.8 |
| 2024-05-21 | 8.82 (-0.07) | 1.07 (0.0) | 0.23 (+0.01) | -77 | 29.28 | 4 | 1.52 | 10 | 3.8 | 263 | 83.4 | 83.5 | 83.8 | 82.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 8.89 (+0.01) | 1.07 (+0.01) | 0.22 (0.0) | 17 | 4.33 | 4 | 1.02 | 0 | 0.0 | 393 | 83.3 | 82.9 | 83.4 | 82.1 |
| 2024-05-17 | 8.88 (-0.16) | 1.06 (-0.01) | 0.22 (0.0) | -28 | 8.59 | 0 | 0.0 | 6 | 1.84 | 326 | 82.9 | 83.0 | 83.4 | 82.7 |
| 2024-05-16 | 9.04 (-0.06) | 1.07 (-0.01) | 0.22 (+0.02) | -91 | 13.04 | -20 | 2.87 | 20 | 2.87 | 698 | 83.5 | 83.8 | 84.1 | 82.0 |
| 2024-05-15 | 9.1 (+0.06) | 1.08 (+0.03) | 0.2 (0.0) | 128 | 20.65 | 47 | 7.58 | 2 | 0.32 | 620 | 83.5 | 83.5 | 83.6 | 82.0 |
| 2024-05-14 | 9.04 (-0.01) | 1.05 (+0.02) | 0.2 (0.0) | -6 | 1.23 | 25 | 5.12 | 1 | 0.2 | 488 | 83.0 | 83.0 | 83.0 | 81.9 |
| 2024-05-13 | 9.05 (-0.09) | 1.03 (+0.02) | 0.2 (-0.03) | -115 | 9.7 | 31 | 2.61 | -42 | 3.54 | 1186 | 82.2 | 84.1 | 84.9 | 81.9 |
| 2024-05-10 | 9.14 (+0.13) | 1.01 (+0.05) | 0.23 (-0.06) | 385 | 13.28 | 58 | 2.0 | -80 | 2.76 | 2899 | 83.5 | 81.5 | 83.9 | 80.6 |
| 2024-05-09 | 9.01 (+0.08) | 0.96 (+0.08) | 0.29 (+0.02) | 115 | 8.12 | 118 | 8.33 | 30 | 2.12 | 1416 | 80.1 | 79.0 | 81.6 | 79.0 |
| 2024-05-08 | 8.93 (+0.18) | 0.88 (+0.12) | 0.27 (+0.13) | 234 | 19.58 | 170 | 14.23 | 179 | 14.98 | 1195 | 79.2 | 77.7 | 79.2 | 77.4 |
| 2024-05-07 | 8.75 (+0.11) | 0.76 (+0.12) | 0.14 (+0.01) | 105 | 15.06 | 160 | 22.96 | 15 | 2.15 | 697 | 77.2 | 76.1 | 77.5 | 76.1 |
| 2024-05-06 | 8.64 (-0.17) | 0.64 (+0.11) | 0.13 (0.0) | -198 | 48.53 | 158 | 38.73 | 0 | 0.0 | 408 | 76.1 | 75.7 | 76.4 | 75.0 |
| 2024-05-03 | 8.81 (-0.26) | 0.53 (+0.11) | 0.13 (+0.01) | -190 | 47.74 | 155 | 38.94 | 15 | 3.77 | 398 | 76.3 | 76.4 | 76.4 | 75.2 |
| 2024-05-02 | 9.07 (+0.03) | 0.42 (+0.11) | 0.12 (+0.01) | 52 | 11.16 | 153 | 32.83 | 6 | 1.29 | 466 | 76.0 | 75.0 | 76.0 | 74.3 |
| 2024-04-30 | 9.04 (+0.43) | 0.31 (-0.7) | 0.11 (0.0) | 636 | 52.22 | -978 | 80.3 | 0 | 0.0 | 1218 | 75.1 | 75.3 | 75.3 | 74.1 |
| 2024-04-29 | 8.61 (+0.09) | 1.01 (-0.05) | 0.11 (0.0) | -66 | 19.41 | -72 | 21.18 | 12 | 3.53 | 340 | 74.7 | 75.2 | 75.6 | 74.7 |
| 2024-04-26 | 8.52 (-0.04) | 1.06 (0.0) | 0.11 (+0.05) | -103 | 21.59 | 0 | 0.0 | 62 | 13.0 | 477 | 75.2 | 75.7 | 75.7 | 74.6 |
| 2024-04-25 | 8.56 (-0.04) | 1.06 (0.0) | 0.06 (0.0) | -41 | 22.4 | 0 | 0.0 | 3 | 1.64 | 183 | 75.2 | 75.0 | 75.7 | 75.0 |
| 2024-04-24 | 8.6 (+0.02) | 1.06 (0.0) | 0.06 (+0.01) | 4 | 1.22 | 0 | 0.0 | 14 | 4.28 | 327 | 75.2 | 75.3 | 75.8 | 74.9 |
| 2024-04-23 | 8.58 (+0.01) | 1.06 (0.0) | 0.05 (-0.01) | 44 | 18.64 | 0 | 0.0 | -18 | 7.63 | 236 | 75.2 | 75.6 | 76.0 | 74.9 |
| 2024-04-22 | 8.57 (+0.09) | 1.06 (-0.01) | 0.06 (0.0) | 79 | 8.14 | 0 | 0.0 | 1 | 0.1 | 971 | 75.2 | 76.1 | 76.5 | 74.8 |
| 2024-04-19 | 8.48 (+0.09) | 1.07 (0.0) | 0.06 (0.0) | 140 | 22.51 | 0 | 0.0 | 0 | 0.0 | 622 | 76.2 | 77.1 | 78.0 | 75.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 8.39 (-0.01) | 1.07 (-0.01) | 0.06 (-0.01) | -27 | 6.22 | -9 | 2.07 | -11 | 2.53 | 434 | 77.3 | 77.9 | 78.5 | 76.7 |
| 2024-04-17 | 8.4 (+0.33) | 1.08 (0.0) | 0.07 (+0.02) | 460 | 37.37 | 0 | 0.0 | 30 | 2.44 | 1231 | 77.9 | 74.5 | 77.9 | 74.5 |
| 2024-04-16 | 8.07 (+0.12) | 1.08 (0.0) | 0.05 (0.0) | 157 | 10.69 | 0 | 0.0 | -3 | 0.2 | 1469 | 74.5 | 78.1 | 78.1 | 73.3 |
| 2024-04-15 | 7.95 (0.0) | 1.08 (0.0) | 0.05 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-04-12 | 7.95 (+0.16) | 1.08 (0.0) | 0.05 (0.0) | 233 | 55.21 | -3 | 0.71 | 3 | 0.71 | 422 | 74.7 | 74.3 | 75.1 | 74.0 |
| 2024-04-11 | 7.79 (+0.04) | 1.08 (0.0) | 0.05 (0.0) | 37 | 11.14 | 0 | 0.0 | -7 | 2.11 | 332 | 74.3 | 74.4 | 74.6 | 74.0 |
| 2024-04-10 | 7.75 (+0.02) | 1.08 (-0.01) | 0.05 (+0.01) | 0 | 0.0 | -8 | 1.44 | 14 | 2.52 | 556 | 74.1 | 72.5 | 74.4 | 72.5 |
| 2024-04-09 | 7.73 (+0.08) | 1.09 (0.0) | 0.04 (+0.02) | 104 | 18.51 | 0 | 0.0 | 32 | 5.69 | 562 | 73.0 | 71.1 | 73.4 | 71.1 |
| 2024-04-08 | 7.65 (+0.01) | 1.09 (0.0) | 0.02 (0.0) | -5 | 4.85 | 0 | 0.0 | 0 | 0.0 | 103 | 71.0 | 71.0 | 71.2 | 70.9 |
| 2024-04-03 | 7.64 (0.0) | 1.09 (0.0) | 0.02 (-0.01) | -24 | 12.37 | -9 | 4.64 | -20 | 10.31 | 194 | 71.0 | 71.3 | 71.6 | 70.9 |
| 2024-04-02 | 7.64 (-0.03) | 1.09 (0.0) | 0.03 (0.0) | -72 | 19.78 | 0 | 0.0 | 12 | 3.3 | 364 | 71.3 | 70.6 | 71.4 | 70.1 |
| 2024-04-01 | 7.67 (+0.01) | 1.09 (0.0) | 0.03 (0.0) | -8 | 4.1 | 1 | 0.51 | -1 | 0.51 | 195 | 70.3 | 69.8 | 70.7 | 69.8 |
| 2024-03-29 | 7.66 (-0.02) | 1.09 (-0.03) | 0.03 (0.0) | -26 | 20.31 | -32 | 25.0 | -3 | 2.34 | 128 | 69.8 | 70.3 | 70.3 | 69.8 |
| 2024-03-28 | 7.68 (+0.01) | 1.12 (0.0) | 0.03 (0.0) | 21 | 13.29 | 0 | 0.0 | -1 | 0.63 | 158 | 69.9 | 69.6 | 70.0 | 69.2 |
| 2024-03-27 | 7.67 (+0.13) | 1.12 (0.0) | 0.03 (-0.01) | 8 | 4.94 | 1 | 0.62 | -10 | 6.17 | 162 | 69.6 | 69.6 | 69.9 | 69.1 |
| 2024-03-26 | 7.54 (-0.4) | 1.12 (0.0) | 0.04 (-0.01) | -86 | 26.46 | -2 | 0.62 | -12 | 3.69 | 325 | 70.1 | 71.0 | 71.0 | 70.1 |
| 2024-03-25 | 7.94 (-0.01) | 1.12 (0.0) | 0.05 (0.0) | -16 | 9.82 | 1 | 0.61 | -10 | 6.13 | 163 | 71.1 | 71.0 | 71.3 | 70.6 |
| 2024-03-22 | 7.95 (-0.02) | 1.12 (0.0) | 0.05 (-0.17) | -53 | 13.66 | 0 | 0.0 | -237 | 61.08 | 388 | 71.0 | 71.4 | 71.5 | 70.8 |
| 2024-03-21 | 7.97 (+0.03) | 1.12 (+0.03) | 0.22 (-0.06) | 35 | 9.36 | 35 | 9.36 | -85 | 22.73 | 374 | 71.8 | 71.7 | 71.8 | 71.5 |
| 2024-03-20 | 7.94 (+0.01) | 1.09 (+0.02) | 0.28 (-0.07) | 1 | 0.39 | 32 | 12.6 | -89 | 35.04 | 254 | 71.7 | 72.0 | 72.2 | 71.4 |
| 2024-03-19 | 7.93 (+0.03) | 1.07 (-0.01) | 0.35 (-0.06) | 68 | 33.17 | -18 | 8.78 | -89 | 43.41 | 205 | 72.1 | 71.5 | 72.5 | 71.5 |
| 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 | |||
| 2024-03-18 | 7.9 (0.0) | 1.08 (0.0) | 0.41 (-0.06) | 3 | 1.34 | 0 | 0.0 | -86 | 38.39 | 224 | 71.8 | 71.5 | 71.8 | 71.1 |
| 2024-03-15 | 7.9 (-0.14) | 1.08 (0.0) | 0.47 (-0.06) | -214 | 52.2 | 1 | 0.24 | -83 | 20.24 | 410 | 71.6 | 73.0 | 73.0 | 71.3 |
| 2024-03-14 | 8.04 (+0.03) | 1.08 (-0.02) | 0.53 (-0.06) | 31 | 11.23 | -23 | 8.33 | -83 | 30.07 | 276 | 73.1 | 74.0 | 74.0 | 73.1 |
| 2024-03-13 | 8.01 (+0.01) | 1.1 (0.0) | 0.59 (0.0) | 3 | 1.44 | 2 | 0.96 | 0 | 0.0 | 209 | 73.3 | 73.7 | 74.0 | 73.3 |
| 2024-03-12 | 8.0 (+0.06) | 1.1 (+0.01) | 0.59 (0.0) | 106 | 43.27 | 1 | 0.41 | -1 | 0.41 | 245 | 73.4 | 73.1 | 73.5 | 73.0 |
| 2024-03-11 | 7.94 (0.0) | 1.09 (0.0) | 0.59 (0.0) | 8 | 4.42 | 4 | 2.21 | 0 | 0.0 | 181 | 72.8 | 72.7 | 73.0 | 72.5 |
| 2024-03-08 | 7.94 (-0.02) | 1.09 (-0.02) | 0.59 (0.0) | -31 | 9.45 | -25 | 7.62 | -8 | 2.44 | 328 | 72.7 | 73.3 | 73.3 | 72.7 |
| 2024-03-07 | 7.96 (0.0) | 1.11 (-0.01) | 0.59 (0.0) | -35 | 13.16 | -15 | 5.64 | 4 | 1.5 | 266 | 73.3 | 73.4 | 74.5 | 73.2 |
| 2024-03-06 | 7.96 (-0.09) | 1.12 (0.0) | 0.59 (0.0) | 22 | 16.42 | 0 | 0.0 | 1 | 0.75 | 134 | 73.3 | 73.2 | 73.9 | 73.1 |
| 2024-03-05 | 8.05 (-0.04) | 1.12 (-0.01) | 0.59 (0.0) | -67 | 28.76 | -17 | 7.3 | 0 | 0.0 | 233 | 73.2 | 73.5 | 73.5 | 73.1 |
| 2024-03-04 | 8.09 (-0.03) | 1.13 (0.0) | 0.59 (0.0) | -41 | 21.58 | -2 | 1.05 | 1 | 0.53 | 190 | 73.5 | 74.1 | 74.1 | 73.5 |
| 2024-03-01 | 8.12 (+0.01) | 1.13 (-0.01) | 0.59 (0.0) | 5 | 3.79 | -10 | 7.58 | 4 | 3.03 | 132 | 74.1 | 74.4 | 74.5 | 73.8 |
| 2024-02-29 | 8.11 (+0.06) | 1.14 (0.0) | 0.59 (-0.06) | 90 | 33.33 | -5 | 1.85 | -89 | 32.96 | 270 | 74.2 | 74.7 | 75.0 | 74.2 |
| 2024-02-27 | 8.05 (-0.02) | 1.14 (0.0) | 0.65 (0.0) | -31 | 15.42 | 0 | 0.0 | -1 | 0.5 | 201 | 74.2 | 73.5 | 75.2 | 73.5 |
| 2024-02-26 | 8.07 (-0.03) | 1.14 (0.0) | 0.65 (0.0) | -95 | 20.13 | 0 | 0.0 | 4 | 0.85 | 472 | 75.0 | 76.0 | 76.7 | 74.7 |
| 2024-02-23 | 8.1 (+0.01) | 1.14 (-0.01) | 0.65 (0.0) | 6 | 1.23 | -3 | 0.61 | -3 | 0.61 | 488 | 76.3 | 75.9 | 76.6 | 75.7 |
| 2024-02-22 | 8.09 (+0.06) | 1.15 (0.0) | 0.65 (0.0) | 91 | 15.53 | -2 | 0.34 | 0 | 0.0 | 586 | 75.8 | 73.6 | 75.8 | 73.6 |
| 2024-02-21 | 8.03 (0.0) | 1.15 (0.0) | 0.65 (0.0) | 22 | 5.0 | 0 | 0.0 | 0 | 0.0 | 440 | 73.6 | 73.9 | 74.7 | 73.6 |
| 2024-02-20 | 8.03 (+0.01) | 1.15 (-0.01) | 0.65 (0.0) | 14 | 11.38 | -16 | 13.01 | 0 | 0.0 | 123 | 73.0 | 73.4 | 73.4 | 72.8 |
| 2024-02-19 | 8.02 (+0.14) | 1.16 (0.0) | 0.65 (0.0) | 208 | 49.41 | 0 | 0.0 | 3 | 0.71 | 421 | 73.3 | 71.7 | 73.3 | 71.7 |
| 2024-02-16 | 7.88 (+0.13) | 1.16 (-0.01) | 0.65 (0.0) | 173 | 58.84 | -20 | 6.8 | 0 | 0.0 | 294 | 71.2 | 70.6 | 71.9 | 70.6 |
| 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 | |||
| 2024-02-15 | 7.75 (+0.01) | 1.17 (0.0) | 0.65 (0.0) | -23 | 14.11 | 0 | 0.0 | 1 | 0.61 | 163 | 70.1 | 70.5 | 70.6 | 69.9 |
| 2024-02-05 | 7.74 (-0.05) | 1.17 (0.0) | 0.65 (0.0) | 20 | 12.74 | -1 | 0.64 | -4 | 2.55 | 157 | 70.5 | 70.7 | 70.8 | 70.2 |
| 2024-02-02 | 7.79 (-0.04) | 1.17 (+0.01) | 0.65 (0.0) | 1 | 0.75 | 16 | 12.03 | 0 | 0.0 | 133 | 70.7 | 70.7 | 71.8 | 70.2 |
| 2024-02-01 | 7.83 (0.0) | 1.16 (0.0) | 0.65 (0.0) | -16 | 22.86 | 3 | 4.29 | 0 | 0.0 | 70 | 70.7 | 70.9 | 71.0 | 70.7 |
| 2024-01-31 | 7.83 (+0.01) | 1.16 (0.0) | 0.65 (0.0) | 33 | 17.93 | 0 | 0.0 | -3 | 1.63 | 184 | 70.8 | 70.9 | 71.8 | 70.6 |
| 2024-01-30 | 7.82 (-0.01) | 1.16 (0.0) | 0.65 (-0.01) | -19 | 18.81 | 0 | 0.0 | -8 | 7.92 | 101 | 71.2 | 71.8 | 71.8 | 71.2 |
| 2024-01-29 | 7.83 (+0.04) | 1.16 (0.0) | 0.66 (-0.01) | 77 | 52.03 | 0 | 0.0 | -16 | 10.81 | 148 | 71.9 | 71.7 | 72.3 | 71.7 |
| 2024-01-26 | 7.79 (+0.08) | 1.16 (0.0) | 0.67 (0.0) | 68 | 73.12 | 0 | 0.0 | 0 | 0.0 | 93 | 71.9 | 71.6 | 72.0 | 71.3 |
| 2024-01-25 | 7.71 (+0.02) | 1.16 (0.0) | 0.67 (0.0) | 29 | 47.54 | 0 | 0.0 | -6 | 9.84 | 61 | 71.6 | 71.2 | 71.9 | 71.1 |
| 2024-01-24 | 7.69 (+0.04) | 1.16 (0.0) | 0.67 (-0.01) | 60 | 55.05 | -3 | 2.75 | -4 | 3.67 | 109 | 71.4 | 71.2 | 71.9 | 71.1 |
| 2024-01-23 | 7.65 (+0.04) | 1.16 (0.0) | 0.68 (0.0) | 60 | 46.88 | 1 | 0.78 | 0 | 0.0 | 128 | 71.2 | 70.9 | 71.3 | 70.6 |
| 2024-01-22 | 7.61 (+0.01) | 1.16 (-0.03) | 0.68 (0.0) | 27 | 22.5 | 0 | 0.0 | 0 | 0.0 | 120 | 70.9 | 71.3 | 71.6 | 70.6 |
| 2024-01-19 | 7.6 (+0.05) | 1.19 (0.0) | 0.68 (0.0) | 89 | 52.98 | 0 | 0.0 | 3 | 1.79 | 168 | 71.3 | 70.8 | 71.5 | 70.6 |
| 2024-01-18 | 7.55 (-0.03) | 1.19 (0.0) | 0.68 (0.0) | -60 | 39.47 | 0 | 0.0 | -10 | 6.58 | 152 | 70.1 | 70.8 | 70.8 | 69.9 |
| 2024-01-17 | 7.58 (-0.09) | 1.19 (0.0) | 0.68 (0.0) | -121 | 66.12 | 8 | 4.37 | 2 | 1.09 | 183 | 70.8 | 72.3 | 72.3 | 70.8 |
| 2024-01-16 | 7.67 (+0.04) | 1.19 (+0.02) | 0.68 (0.0) | 76 | 24.05 | 19 | 6.01 | 0 | 0.0 | 316 | 72.3 | 72.3 | 72.7 | 72.1 |
| 2024-01-15 | 7.63 (0.0) | 1.17 (+0.01) | 0.68 (0.0) | 14 | 12.84 | 16 | 14.68 | 1 | 0.92 | 109 | 72.0 | 71.0 | 72.5 | 71.0 |
| 2024-01-12 | 7.63 (0.0) | 1.16 (0.0) | 0.68 (-0.01) | 20 | 27.03 | 1 | 1.35 | -13 | 17.57 | 74 | 70.8 | 70.5 | 71.3 | 70.5 |
| 2024-01-11 | 7.63 (+0.05) | 1.16 (+0.01) | 0.69 (0.0) | 67 | 45.89 | 8 | 5.48 | 0 | 0.0 | 146 | 71.1 | 70.3 | 71.4 | 70.3 |
| 2024-01-10 | 7.58 (-0.05) | 1.15 (0.0) | 0.69 (0.0) | -36 | 28.57 | 0 | 0.0 | 4 | 3.17 | 126 | 70.8 | 71.4 | 71.4 | 70.8 |
| 2024-01-09 | 7.63 (-0.13) | 1.15 (-0.01) | 0.69 (0.0) | -48 | 21.15 | 0 | 0.0 | -4 | 1.76 | 227 | 71.3 | 72.4 | 72.4 | 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 | |||
| 2024-01-08 | 7.76 (+0.08) | 1.16 (-0.11) | 0.69 (+0.01) | 105 | 41.02 | -163 | 63.67 | 12 | 4.69 | 256 | 71.8 | 72.5 | 73.1 | 71.8 |
| 2024-01-05 | 7.68 (+0.08) | 1.27 (-0.1) | 0.68 (+0.01) | 117 | 50.0 | -142 | 60.68 | 11 | 4.7 | 234 | 72.6 | 72.3 | 73.3 | 72.2 |
| 2024-01-04 | 7.6 (-0.02) | 1.37 (-0.08) | 0.67 (-0.03) | -24 | 7.45 | -110 | 34.16 | -42 | 13.04 | 322 | 72.5 | 73.0 | 73.1 | 72.0 |
| 2024-01-03 | 7.62 (+0.11) | 1.45 (-0.06) | 0.7 (-0.01) | 67 | 29.78 | -80 | 35.56 | -2 | 0.89 | 225 | 72.9 | 72.6 | 73.0 | 72.2 |
| 2024-01-02 | 7.51 (+0.07) | 1.51 (-0.09) | 0.71 (0.0) | 110 | 52.13 | -127 | 60.19 | -4 | 1.9 | 211 | 72.8 | 73.2 | 73.4 | 72.5 |
| 2023-12-29 | 7.44 (+0.03) | 1.6 (-0.09) | 0.71 (0.0) | 56 | 25.0 | -123 | 54.91 | -1 | 0.45 | 224 | 72.8 | 72.9 | 73.4 | 72.6 |
| 2023-12-28 | 7.41 (+0.06) | 1.69 (-0.07) | 0.71 (+0.01) | 81 | 40.3 | -108 | 53.73 | 5 | 2.49 | 201 | 73.1 | 72.7 | 73.4 | 72.7 |
| 2023-12-27 | 7.35 (+0.03) | 1.76 (-0.03) | 0.7 (0.0) | 28 | 13.33 | -42 | 20.0 | 3 | 1.43 | 210 | 73.0 | 73.2 | 73.8 | 73.0 |
| 2023-12-26 | 7.32 (+0.07) | 1.79 (-0.04) | 0.7 (0.0) | 101 | 36.86 | -53 | 19.34 | 0 | 0.0 | 274 | 73.1 | 73.2 | 74.3 | 73.1 |
| 2023-12-25 | 7.25 (+0.02) | 1.83 (0.0) | 0.7 (0.0) | 15 | 12.4 | 1 | 0.83 | 0 | 0.0 | 121 | 73.2 | 73.3 | 73.4 | 72.7 |
| 2023-12-22 | 7.23 (-0.03) | 1.83 (0.0) | 0.7 (0.0) | -15 | 9.74 | 3 | 1.95 | 1 | 0.65 | 154 | 73.3 | 74.0 | 74.3 | 73.1 |
| 2023-12-21 | 7.26 (-0.04) | 1.83 (0.0) | 0.7 (0.0) | 34 | 17.35 | -5 | 2.55 | -2 | 1.02 | 196 | 73.7 | 72.9 | 73.9 | 72.9 |
| 2023-12-20 | 7.3 (+0.1) | 1.83 (0.0) | 0.7 (0.0) | 174 | 43.28 | 4 | 1.0 | 9 | 2.24 | 402 | 73.3 | 72.7 | 73.9 | 72.7 |
| 2023-12-19 | 7.2 (+0.02) | 1.83 (-0.01) | 0.7 (0.0) | 66 | 40.74 | -13 | 8.02 | -6 | 3.7 | 162 | 72.4 | 72.7 | 72.8 | 72.0 |
| 2023-12-18 | 7.18 (0.0) | 1.84 (0.0) | 0.7 (-0.01) | 7 | 5.3 | 1 | 0.76 | -5 | 3.79 | 132 | 72.6 | 73.4 | 73.4 | 72.6 |
| 2023-12-15 | 7.18 (-0.06) | 1.84 (+0.07) | 0.71 (+0.01) | -54 | 20.15 | 96 | 35.82 | 0 | 0.0 | 268 | 73.0 | 72.4 | 73.4 | 72.4 |
| 2023-12-14 | 7.24 (+0.01) | 1.77 (+0.02) | 0.7 (+0.02) | 20 | 5.49 | 32 | 8.79 | 39 | 10.71 | 364 | 72.4 | 72.0 | 72.8 | 71.8 |
| 2023-12-13 | 7.23 (0.0) | 1.75 (0.0) | 0.68 (0.0) | 18 | 22.22 | -6 | 7.41 | 0 | 0.0 | 81 | 71.8 | 71.9 | 72.0 | 71.5 |
| 2023-12-12 | 7.23 (0.0) | 1.75 (-0.01) | 0.68 (+0.02) | 13 | 9.63 | -8 | 5.93 | 18 | 13.33 | 135 | 71.6 | 71.7 | 72.1 | 71.6 |
| 2023-12-11 | 7.23 (-0.01) | 1.76 (+0.01) | 0.66 (0.0) | -21 | 11.23 | 2 | 1.07 | -1 | 0.53 | 187 | 71.7 | 72.9 | 72.9 | 71.6 |
| 2023-12-08 | 7.24 (-0.04) | 1.75 (0.0) | 0.66 (0.0) | -43 | 24.86 | 1 | 0.58 | 1 | 0.58 | 173 | 72.9 | 73.0 | 73.5 | 72.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 7.28 (+0.04) | 1.75 (0.0) | 0.66 (0.0) | 43 | 19.37 | 0 | 0.0 | 0 | 0.0 | 222 | 72.9 | 72.5 | 73.4 | 72.5 |
| 2023-12-06 | 7.24 (-0.04) | 1.75 (0.0) | 0.66 (+0.01) | -68 | 33.5 | 8 | 3.94 | 17 | 8.37 | 203 | 72.9 | 73.5 | 73.9 | 72.5 |
| 2023-12-05 | 7.28 (+0.03) | 1.75 (0.0) | 0.65 (0.0) | 36 | 11.88 | 0 | 0.0 | -3 | 0.99 | 303 | 73.2 | 73.0 | 73.6 | 72.9 |
| 2023-12-04 | 7.25 (+0.05) | 1.75 (0.0) | 0.65 (+0.03) | 78 | 22.1 | 1 | 0.28 | 47 | 13.31 | 353 | 73.0 | 71.8 | 73.1 | 71.8 |
| 2023-12-01 | 7.2 (+0.04) | 1.75 (0.0) | 0.62 (0.0) | 50 | 30.3 | 1 | 0.61 | 0 | 0.0 | 165 | 71.8 | 71.4 | 72.0 | 71.4 |
| 2023-11-30 | 7.16 (-0.08) | 1.75 (0.0) | 0.62 (0.0) | -13 | 10.66 | 0 | 0.0 | -3 | 2.46 | 122 | 71.2 | 71.4 | 71.5 | 71.0 |
| 2023-11-29 | 7.24 (-0.02) | 1.75 (0.0) | 0.62 (0.0) | -47 | 18.95 | -7 | 2.82 | -4 | 1.61 | 248 | 71.3 | 71.4 | 72.0 | 71.3 |
| 2023-11-28 | 7.26 (+0.02) | 1.75 (0.0) | 0.62 (-0.01) | 152 | 36.71 | 1 | 0.24 | -1 | 0.24 | 414 | 71.3 | 70.3 | 71.5 | 70.2 |
| 2023-11-27 | 7.24 (+0.05) | 1.75 (-0.02) | 0.63 (0.0) | 103 | 43.1 | -24 | 10.04 | 0 | 0.0 | 239 | 70.1 | 70.0 | 70.5 | 69.9 |
| 2023-11-24 | 7.19 (-0.02) | 1.77 (0.0) | 0.63 (0.0) | 47 | 28.66 | -7 | 4.27 | -1 | 0.61 | 164 | 69.9 | 70.0 | 70.2 | 69.8 |
| 2023-11-23 | 7.21 (+0.06) | 1.77 (0.0) | 0.63 (0.0) | 120 | 49.59 | -1 | 0.41 | 1 | 0.41 | 242 | 69.8 | 69.6 | 70.3 | 69.6 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 9.38 (-0.2) | 0.0 (0.0) | 0.03 (-0.02) | -279 | 24.89 | 0 | 0.0 | -33 | 2.94 | 1121 | 75.1 | 76.5 | 76.6 | 74.2 |
| 2024-11-15 | 9.58 (-0.02) | 0.0 (-0.35) | 0.05 (-0.03) | -295 | 21.3 | -500 | 36.1 | -45 | 3.25 | 1385 | 76.7 | 79.6 | 79.8 | 76.6 |
| 2024-11-08 | 9.6 (+0.11) | 0.35 (-0.66) | 0.08 (0.0) | 141 | 7.68 | -917 | 49.92 | 1 | 0.05 | 1837 | 79.5 | 79.9 | 81.6 | 79.1 |
| 2024-11-01 | 9.49 (-0.12) | 1.01 (+0.01) | 0.08 (0.0) | -241 | 37.08 | 11 | 1.69 | 0 | 0.0 | 650 | 79.7 | 80.1 | 80.3 | 79.0 |
| 2024-10-25 | 9.61 (-0.2) | 1.0 (+0.09) | 0.08 (-0.01) | -282 | 51.27 | 26 | 4.73 | -2 | 0.36 | 550 | 80.0 | 80.5 | 81.1 | 79.7 |
| 2024-10-18 | 9.81 (+0.02) | 0.91 (+0.01) | 0.09 (0.0) | 26 | 5.84 | 17 | 3.82 | -1 | 0.22 | 445 | 80.6 | 79.5 | 80.8 | 79.3 |
| 2024-10-11 | 9.79 (-0.13) | 0.9 (+0.01) | 0.09 (0.0) | -265 | 48.89 | 6 | 1.11 | -4 | 0.74 | 542 | 79.7 | 81.5 | 81.6 | 79.4 |
| 2024-10-04 | 9.92 (-0.02) | 0.89 (+0.01) | 0.09 (0.0) | -32 | 15.38 | 21 | 10.1 | -2 | 0.96 | 208 | 81.1 | 81.0 | 82.0 | 81.0 |
| 2024-09-27 | 9.94 (-0.01) | 0.88 (+0.01) | 0.09 (-0.02) | -16 | 3.76 | 18 | 4.23 | -22 | 5.16 | 426 | 81.6 | 81.6 | 82.0 | 80.9 |
| 2024-09-20 | 9.95 (-0.02) | 0.87 (+0.01) | 0.11 (0.0) | -28 | 11.81 | 4 | 1.69 | 2 | 0.84 | 237 | 81.6 | 81.2 | 82.3 | 81.2 |
| 2024-09-13 | 9.97 (-0.04) | 0.86 (+0.02) | 0.11 (0.0) | -77 | 14.23 | 39 | 7.21 | 1 | 0.18 | 541 | 81.2 | 81.8 | 83.3 | 80.5 |
| 2024-09-06 | 10.01 (-0.12) | 0.84 (+0.04) | 0.11 (0.0) | -166 | 22.1 | 53 | 7.06 | -4 | 0.53 | 751 | 82.8 | 83.8 | 83.9 | 80.4 |
| 2024-08-30 | 10.13 (-0.01) | 0.8 (+0.01) | 0.11 (0.0) | -26 | 4.96 | 17 | 3.24 | 3 | 0.57 | 524 | 83.8 | 83.6 | 84.0 | 82.7 |
| 2024-08-23 | 10.14 (-0.05) | 0.79 (+0.01) | 0.11 (0.0) | -9 | 1.27 | 7 | 0.99 | -6 | 0.85 | 708 | 83.4 | 84.3 | 84.5 | 82.7 |
| 2024-08-16 | 10.19 (+0.23) | 0.78 (+0.04) | 0.11 (+0.02) | 327 | 23.87 | 51 | 3.72 | 30 | 2.19 | 1370 | 84.3 | 82.6 | 85.3 | 82.6 |
| 2024-08-09 | 9.96 (-0.1) | 0.74 (+0.08) | 0.09 (-0.01) | 368 | 12.13 | 115 | 3.79 | -16 | 0.53 | 3035 | 83.1 | 81.5 | 84.2 | 75.0 |
| 2024-08-02 | 10.06 (+0.15) | 0.66 (+0.05) | 0.1 (0.0) | 203 | 17.42 | 81 | 6.95 | -5 | 0.43 | 1165 | 82.4 | 82.6 | 84.5 | 80.5 |
| 2024-07-26 | 9.91 (+0.14) | 0.61 (-0.02) | 0.1 (-0.01) | 191 | 24.46 | 5 | 0.64 | -11 | 1.41 | 781 | 82.6 | 83.6 | 83.9 | 80.8 |
| 2024-07-19 | 9.77 (+0.33) | 0.63 (-0.08) | 0.11 (+0.02) | 467 | 32.52 | -109 | 7.59 | 25 | 1.74 | 1436 | 83.8 | 83.5 | 85.2 | 82.8 |
| 2024-07-12 | 9.44 (0.0) | 0.71 (0.0) | 0.09 (0.0) | 4 | 0.29 | 0 | 0.0 | 6 | 0.43 | 1391 | 83.8 | 81.5 | 83.8 | 80.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 9.44 (+0.2) | 0.71 (-0.32) | 0.09 (-0.1) | 271 | 16.92 | -452 | 28.21 | -143 | 8.93 | 1602 | 81.5 | 82.8 | 82.8 | 80.5 |
| 2024-06-28 | 9.24 (-0.02) | 1.03 (0.0) | 0.19 (+0.01) | -34 | 4.4 | 4 | 0.52 | 15 | 1.94 | 773 | 82.8 | 83.2 | 84.0 | 82.3 |
| 2024-06-21 | 9.26 (+0.08) | 1.03 (-0.04) | 0.18 (-0.12) | 152 | 11.68 | -60 | 4.61 | -162 | 12.45 | 1301 | 83.7 | 83.5 | 84.3 | 82.0 |
| 2024-06-14 | 9.18 (-0.01) | 1.07 (-0.02) | 0.3 (+0.01) | -54 | 3.65 | -21 | 1.42 | 6 | 0.41 | 1481 | 83.7 | 85.3 | 87.0 | 83.3 |
| 2024-06-07 | 9.19 (+0.15) | 1.09 (0.0) | 0.29 (+0.02) | 206 | 13.25 | 2 | 0.13 | 29 | 1.86 | 1555 | 86.7 | 86.0 | 87.3 | 84.9 |
| 2024-05-31 | 9.04 (+0.19) | 1.09 (+0.01) | 0.27 (+0.04) | 269 | 6.09 | 7 | 0.16 | 61 | 1.38 | 4418 | 85.3 | 83.6 | 87.3 | 83.6 |
| 2024-05-24 | 8.85 (-0.03) | 1.08 (+0.02) | 0.23 (+0.01) | -19 | 1.01 | 24 | 1.28 | 7 | 0.37 | 1873 | 82.8 | 82.9 | 83.8 | 81.3 |
| 2024-05-17 | 8.88 (-0.26) | 1.06 (+0.05) | 0.22 (-0.01) | -112 | 3.37 | 83 | 2.5 | -13 | 0.39 | 3319 | 82.9 | 84.1 | 84.9 | 81.9 |
| 2024-05-10 | 9.14 (+0.33) | 1.01 (+0.48) | 0.23 (+0.1) | 641 | 9.69 | 664 | 10.03 | 144 | 2.18 | 6617 | 83.5 | 75.7 | 83.9 | 75.0 |
| 2024-05-03 | 8.81 (+0.29) | 0.53 (-0.53) | 0.13 (+0.02) | 432 | 17.83 | -742 | 30.62 | 33 | 1.36 | 2423 | 76.3 | 75.2 | 76.4 | 74.1 |
| 2024-04-26 | 8.52 (+0.04) | 1.06 (-0.01) | 0.11 (+0.05) | -17 | 0.77 | 0 | 0.0 | 62 | 2.82 | 2197 | 75.2 | 76.1 | 76.5 | 74.6 |
| 2024-04-19 | 8.48 (+0.53) | 1.07 (-0.01) | 0.06 (+0.01) | 730 | 19.43 | -9 | 0.24 | 16 | 0.43 | 3757 | 76.2 | 78.1 | 78.5 | 73.3 |
| 2024-04-12 | 7.95 (+0.31) | 1.08 (-0.01) | 0.05 (+0.03) | 369 | 18.67 | -11 | 0.56 | 42 | 2.13 | 1976 | 74.7 | 71.0 | 75.1 | 70.9 |
| 2024-04-03 | 7.64 (-0.02) | 1.09 (0.0) | 0.02 (-0.01) | -104 | 13.79 | -8 | 1.06 | -9 | 1.19 | 754 | 71.0 | 69.8 | 71.6 | 69.8 |
| 2024-03-29 | 7.66 (-0.29) | 1.09 (-0.03) | 0.03 (-0.02) | -99 | 10.57 | -32 | 3.42 | -36 | 3.84 | 937 | 69.8 | 71.0 | 71.3 | 69.1 |
| 2024-03-22 | 7.95 (+0.05) | 1.12 (+0.04) | 0.05 (-0.42) | 54 | 3.73 | 49 | 3.39 | -586 | 40.53 | 1446 | 71.0 | 71.5 | 72.5 | 70.8 |
| 2024-03-15 | 7.9 (-0.04) | 1.08 (-0.01) | 0.47 (-0.12) | -66 | 4.99 | -15 | 1.13 | -167 | 12.62 | 1323 | 71.6 | 72.7 | 74.0 | 71.3 |
| 2024-03-08 | 7.94 (-0.18) | 1.09 (-0.04) | 0.59 (0.0) | -152 | 13.18 | -59 | 5.12 | -2 | 0.17 | 1153 | 72.7 | 74.1 | 74.5 | 72.7 |
| 2024-03-01 | 8.12 (+0.02) | 1.13 (-0.01) | 0.59 (-0.06) | -31 | 2.88 | -15 | 1.39 | -82 | 7.61 | 1077 | 74.1 | 76.0 | 76.7 | 73.5 |
| 2024-02-23 | 8.1 (+0.22) | 1.14 (-0.02) | 0.65 (0.0) | 341 | 16.56 | -21 | 1.02 | 0 | 0.0 | 2059 | 76.3 | 71.7 | 76.6 | 71.7 |
| 2024-02-16 | 7.88 (+0.14) | 1.16 (-0.01) | 0.65 (0.0) | 150 | 32.75 | -20 | 4.37 | 1 | 0.22 | 458 | 71.2 | 70.5 | 71.9 | 69.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 7.74 (-0.05) | 1.17 (0.0) | 0.65 (0.0) | 20 | 12.74 | -1 | 0.64 | -4 | 2.55 | 157 | 70.5 | 70.7 | 70.8 | 70.2 |
| 2024-02-02 | 7.79 (0.0) | 1.17 (+0.01) | 0.65 (-0.02) | 76 | 11.91 | 19 | 2.98 | -27 | 4.23 | 638 | 70.7 | 71.7 | 72.3 | 70.2 |
| 2024-01-26 | 7.79 (+0.19) | 1.16 (-0.03) | 0.67 (-0.01) | 244 | 47.66 | -2 | 0.39 | -10 | 1.95 | 512 | 71.9 | 71.3 | 72.0 | 70.6 |
| 2024-01-19 | 7.6 (-0.03) | 1.19 (+0.03) | 0.68 (0.0) | -2 | 0.22 | 43 | 4.62 | -4 | 0.43 | 930 | 71.3 | 71.0 | 72.7 | 69.9 |
| 2024-01-12 | 7.63 (-0.05) | 1.16 (-0.11) | 0.68 (0.0) | 108 | 12.98 | -154 | 18.51 | -1 | 0.12 | 832 | 70.8 | 72.5 | 73.1 | 70.3 |
| 2024-01-05 | 7.68 (+0.24) | 1.27 (-0.33) | 0.68 (-0.03) | 270 | 27.16 | -459 | 46.18 | -37 | 3.72 | 994 | 72.6 | 73.2 | 73.4 | 72.0 |
| 2023-12-29 | 7.44 (+0.21) | 1.6 (-0.23) | 0.71 (+0.01) | 281 | 27.26 | -325 | 31.52 | 7 | 0.68 | 1031 | 72.8 | 73.3 | 74.3 | 72.6 |
| 2023-12-22 | 7.23 (+0.05) | 1.83 (-0.01) | 0.7 (-0.01) | 266 | 25.43 | -10 | 0.96 | -3 | 0.29 | 1046 | 73.3 | 73.4 | 74.3 | 72.0 |
| 2023-12-15 | 7.18 (-0.06) | 1.84 (+0.09) | 0.71 (+0.05) | -24 | 2.31 | 116 | 11.19 | 56 | 5.4 | 1037 | 73.0 | 72.9 | 73.4 | 71.5 |
| 2023-12-08 | 7.24 (+0.04) | 1.75 (0.0) | 0.66 (+0.04) | 46 | 3.67 | 10 | 0.8 | 62 | 4.94 | 1255 | 72.9 | 71.8 | 73.9 | 71.8 |
| 2023-12-01 | 7.2 (+0.01) | 1.75 (-0.02) | 0.62 (-0.01) | 245 | 20.59 | -29 | 2.44 | -8 | 0.67 | 1190 | 71.8 | 70.0 | 72.0 | 69.9 |
| 2023-11-24 | 7.19 (+0.11) | 1.77 (-0.01) | 0.63 (+0.02) | 340 | 28.86 | -21 | 1.78 | 22 | 1.87 | 1178 | 69.9 | 68.6 | 70.3 | 68.0 |
| 2023-11-17 | 7.08 (+0.06) | 1.78 (+0.04) | 0.61 (+0.02) | 142 | 14.29 | 55 | 5.53 | 31 | 3.12 | 994 | 68.6 | 68.4 | 70.0 | 68.3 |
| 2023-11-10 | 7.02 (-0.44) | 1.74 (+0.49) | 0.59 (0.0) | -272 | 9.05 | 700 | 23.3 | 2 | 0.07 | 3004 | 68.3 | 69.0 | 70.8 | 67.3 |
| 2023-11-03 | 7.46 (+0.62) | 1.25 (-0.45) | 0.59 (+0.02) | 934 | 40.42 | -638 | 27.61 | 29 | 1.25 | 2311 | 68.5 | 67.4 | 68.6 | 64.7 |
| 2023-10-27 | 6.84 (-0.02) | 1.7 (-0.01) | 0.57 (+0.01) | 128 | 14.6 | -3 | 0.34 | 5 | 0.57 | 877 | 66.9 | 65.9 | 67.8 | 64.9 |
| 2023-10-20 | 6.86 (-0.1) | 1.71 (-0.02) | 0.56 (-0.02) | -247 | 12.56 | -31 | 1.58 | -20 | 1.02 | 1966 | 66.1 | 68.8 | 68.8 | 64.0 |
| 2023-10-13 | 6.96 (-0.36) | 1.73 (0.0) | 0.58 (-0.01) | -352 | 21.35 | -8 | 0.49 | -22 | 1.33 | 1649 | 68.8 | 72.8 | 72.8 | 68.8 |
| 2023-10-06 | 7.32 (-0.03) | 1.73 (+0.03) | 0.59 (-0.01) | -219 | 4.89 | 37 | 0.83 | -17 | 0.38 | 4479 | 72.9 | 70.5 | 73.3 | 68.6 |
| 2023-09-28 | 7.35 (-0.07) | 1.7 (-0.09) | 0.6 (+0.14) | -141 | 0.76 | -114 | 0.61 | 200 | 1.08 | 18560 | 70.4 | 69.0 | 70.9 | 62.1 |
| 2023-09-22 | 7.42 (-0.23) | 1.79 (+0.1) | 0.46 (-0.01) | -298 | 18.2 | 134 | 8.19 | -13 | 0.79 | 1637 | 76.6 | 76.1 | 78.0 | 74.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 7.65 (+0.02) | 1.69 (+0.08) | 0.47 (-0.01) | 145 | 14.4 | 107 | 10.63 | -12 | 1.19 | 1007 | 76.1 | 75.6 | 76.1 | 74.0 |
| 2023-09-08 | 7.63 (-0.09) | 1.61 (+0.11) | 0.48 (+0.02) | 94 | 7.94 | 157 | 13.26 | 23 | 1.94 | 1184 | 76.3 | 77.3 | 77.3 | 75.7 |
| 2023-09-01 | 7.72 (-0.03) | 1.5 (+0.26) | 0.46 (-0.03) | -98 | 4.34 | 365 | 16.17 | -41 | 1.82 | 2257 | 76.8 | 71.7 | 76.9 | 71.2 |
| 2023-08-25 | 7.75 (+0.08) | 1.24 (0.0) | 0.49 (0.0) | 60 | 4.89 | 1 | 0.08 | 10 | 0.81 | 1228 | 71.5 | 71.2 | 72.3 | 70.1 |
| 2023-08-18 | 7.67 (-0.02) | 1.24 (+0.01) | 0.49 (-0.01) | -75 | 4.61 | 21 | 1.29 | -16 | 0.98 | 1628 | 71.5 | 71.7 | 72.4 | 70.3 |
| 2023-08-11 | 7.69 (-0.27) | 1.23 (+0.02) | 0.5 (+0.01) | -712 | 20.44 | 25 | 0.72 | 4 | 0.11 | 3483 | 72.3 | 78.2 | 78.2 | 72.0 |
| 2023-08-04 | 7.96 (-0.24) | 1.21 (+0.02) | 0.49 (-0.01) | -466 | 28.02 | 23 | 1.38 | -2 | 0.12 | 1663 | 78.2 | 79.0 | 79.3 | 77.8 |
| 2023-07-28 | 8.2 (-0.2) | 1.19 (0.0) | 0.5 (-0.01) | -352 | 14.15 | 12 | 0.48 | -17 | 0.68 | 2488 | 79.0 | 82.6 | 82.6 | 78.2 |
| 2023-07-21 | 8.4 (-0.19) | 1.19 (+0.01) | 0.51 (-0.02) | -210 | 6.09 | 6 | 0.17 | -35 | 1.02 | 3447 | 82.1 | 83.2 | 83.4 | 80.8 |
| 2023-07-14 | 8.59 (-0.15) | 1.18 (+0.25) | 0.53 (+0.09) | -274 | 3.36 | 345 | 4.23 | 124 | 1.52 | 8165 | 83.2 | 80.1 | 85.6 | 78.6 |
| 2023-07-07 | 8.74 (-0.19) | 0.93 (-0.01) | 0.44 (0.0) | -535 | 13.35 | -19 | 0.47 | 6 | 0.15 | 4007 | 79.2 | 80.3 | 81.8 | 78.2 |
| 2023-06-30 | 8.93 (+0.02) | 0.94 (-0.03) | 0.44 (+0.03) | 178 | 9.12 | -36 | 1.85 | 46 | 2.36 | 1951 | 79.5 | 77.5 | 79.7 | 77.3 |
| 2023-06-21 | 8.91 (-0.02) | 0.97 (0.0) | 0.41 (+0.02) | -1 | 0.08 | -12 | 1.01 | 23 | 1.93 | 1193 | 77.9 | 78.1 | 79.2 | 77.6 |
| 2023-06-16 | 8.93 (-1.02) | 0.97 (+0.08) | 0.39 (0.0) | -1409 | 35.2 | 121 | 3.02 | -1 | 0.02 | 4003 | 77.7 | 79.7 | 79.7 | 76.5 |
| 2023-06-09 | 9.95 (-0.46) | 0.89 (0.0) | 0.39 (+0.04) | -696 | 14.39 | -3 | 0.06 | 57 | 1.18 | 4837 | 79.7 | 79.9 | 81.4 | 78.6 |
| 2023-06-02 | 10.41 (-0.28) | 0.89 (-0.01) | 0.35 (-0.01) | -315 | 17.26 | -13 | 0.71 | -10 | 0.55 | 1825 | 79.3 | 80.2 | 80.8 | 79.2 |
| 2023-05-26 | 10.69 (-0.51) | 0.9 (+0.1) | 0.36 (+0.02) | -856 | 29.79 | 140 | 4.87 | 22 | 0.77 | 2873 | 80.1 | 80.8 | 82.3 | 79.7 |
| 2023-05-19 | 11.2 (-0.45) | 0.8 (-0.06) | 0.34 (-0.02) | -298 | 11.24 | -45 | 1.7 | -8 | 0.3 | 2652 | 80.2 | 78.6 | 81.1 | 78.6 |
| 2023-05-12 | 11.65 (-0.39) | 0.86 (-0.06) | 0.36 (0.0) | -719 | 10.34 | -73 | 1.05 | -1 | 0.01 | 6953 | 78.6 | 89.4 | 89.4 | 78.1 |
| 2023-05-05 | 12.04 (-0.4) | 0.92 (+0.01) | 0.36 (0.0) | -757 | 37.31 | 5 | 0.25 | 6 | 0.3 | 2029 | 88.9 | 90.5 | 90.5 | 88.5 |
| 2023-04-28 | 12.44 (-0.56) | 0.91 (+0.01) | 0.36 (-0.06) | -656 | 18.72 | 19 | 0.54 | -81 | 2.31 | 3505 | 90.4 | 89.5 | 90.6 | 86.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 13.0 (-1.13) | 0.9 (0.0) | 0.42 (-0.06) | -1651 | 27.93 | 0 | 0.0 | -81 | 1.37 | 5911 | 89.9 | 93.5 | 95.3 | 89.8 |
| 2023-04-14 | 14.13 (-0.81) | 0.9 (-0.16) | 0.48 (+0.05) | -1646 | 24.32 | -218 | 3.22 | 58 | 0.86 | 6767 | 93.5 | 99.1 | 99.2 | 93.5 |
| 2023-04-07 | 14.94 (-0.01) | 1.06 (0.0) | 0.43 (0.0) | -288 | 22.48 | 0 | 0.0 | 1 | 0.08 | 1281 | 98.6 | 99.0 | 99.5 | 98.1 |
| 2023-03-31 | 14.95 (-1.03) | 1.06 (-0.01) | 0.43 (+0.05) | -1534 | 12.76 | 0 | 0.0 | 66 | 0.55 | 12024 | 99.4 | 110.5 | 111.0 | 98.0 |
| 2023-03-24 | 15.98 (-1.63) | 1.07 (-0.07) | 0.38 (-0.03) | -2168 | 28.19 | -104 | 1.35 | -38 | 0.49 | 7691 | 109.5 | 110.5 | 112.0 | 108.0 |
| 2023-03-17 | 17.61 (-0.29) | 1.14 (+0.69) | 0.41 (+0.03) | -480 | 5.08 | 935 | 9.89 | 38 | 0.4 | 9455 | 108.0 | 114.0 | 115.0 | 105.5 |
| 2023-03-10 | 17.9 (+0.23) | 0.45 (0.0) | 0.38 (-0.05) | 488 | 4.13 | 0 | 0.0 | -56 | 0.47 | 11823 | 113.5 | 118.0 | 119.0 | 112.0 |
| 2023-03-03 | 17.67 (+1.59) | 0.45 (0.0) | 0.43 (-0.04) | 2250 | 13.43 | 0 | 0.0 | -63 | 0.38 | 16752 | 117.0 | 112.5 | 118.0 | 110.5 |
| 2023-02-24 | 16.08 (+1.44) | 0.45 (+0.09) | 0.47 (+0.13) | 1887 | 10.51 | 125 | 0.7 | 175 | 0.97 | 17949 | 111.5 | 95.0 | 112.0 | 95.0 |
| 2023-02-17 | 14.64 (-0.95) | 0.36 (0.0) | 0.34 (-0.01) | -1387 | 43.6 | 0 | 0.0 | -8 | 0.25 | 3181 | 95.0 | 96.2 | 96.2 | 94.6 |
| 2023-02-10 | 15.59 (-0.17) | 0.36 (0.0) | 0.35 (0.0) | -247 | 4.35 | 0 | 0.0 | -8 | 0.14 | 5683 | 96.5 | 96.8 | 99.2 | 95.6 |
| 2023-02-03 | 15.76 (-0.63) | 0.36 (-0.07) | 0.35 (-0.02) | -1005 | 21.9 | -98 | 2.14 | -25 | 0.54 | 4588 | 96.6 | 99.7 | 100.0 | 96.4 |
| 2023-01-17 | 16.39 (-0.06) | 0.43 (0.0) | 0.37 (0.0) | -74 | 8.73 | 0 | 0.0 | 6 | 0.71 | 848 | 98.2 | 98.6 | 99.3 | 97.6 |
| 2023-01-13 | 16.45 (+0.33) | 0.43 (0.0) | 0.37 (+0.23) | 440 | 7.38 | 3 | 0.05 | 312 | 5.23 | 5963 | 98.6 | 99.5 | 101.5 | 97.5 |
| 2023-01-06 | 16.12 (+0.27) | 0.43 (0.0) | 0.14 (+0.13) | 365 | 11.95 | 0 | 0.0 | 153 | 5.01 | 3055 | 98.9 | 95.8 | 99.5 | 95.6 |
| 2022-12-30 | 15.85 (-0.2) | 0.43 (0.0) | 0.01 (+0.01) | -289 | 18.65 | -5 | 0.32 | 9 | 0.58 | 1550 | 94.9 | 94.7 | 95.6 | 91.7 |
| 2022-12-23 | 16.05 (-0.19) | 0.43 (0.0) | 0.0 (-0.03) | -276 | 14.15 | 0 | 0.0 | -53 | 2.72 | 1950 | 94.7 | 97.5 | 97.6 | 93.5 |
| 2022-12-16 | 16.24 (-0.61) | 0.43 (+0.05) | 0.03 (+0.03) | -840 | 27.27 | 68 | 2.21 | 19 | 0.62 | 3080 | 97.0 | 100.5 | 100.5 | 96.3 |
| 2022-12-09 | 16.85 (+0.22) | 0.38 (0.0) | 0.0 (-0.04) | 276 | 4.39 | 0 | 0.0 | -93 | 1.48 | 6284 | 100.5 | 102.5 | 105.0 | 99.2 |
| 2022-12-02 | 16.63 (-0.03) | 0.38 (0.0) | 0.04 (+0.04) | -38 | 1.22 | 0 | 0.0 | 50 | 1.61 | 3114 | 102.0 | 97.3 | 104.5 | 97.0 |
| 2022-11-25 | 16.66 (-0.15) | 0.38 (0.0) | 0.0 (0.0) | -199 | 5.77 | 0 | 0.0 | -31 | 0.9 | 3450 | 97.7 | 97.3 | 100.0 | 96.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 16.81 (-0.29) | 0.38 (0.0) | 0.0 (-0.01) | -396 | 15.17 | 0 | 0.0 | -64 | 2.45 | 2610 | 96.3 | 97.7 | 99.3 | 96.1 |
| 2022-11-11 | 17.1 (-0.78) | 0.38 (-0.4) | 0.01 (-0.07) | -1094 | 16.7 | -538 | 8.21 | -102 | 1.56 | 6549 | 97.7 | 99.8 | 101.0 | 96.1 |
| 2022-11-04 | 17.88 (-0.12) | 0.78 (0.0) | 0.08 (-0.02) | -48 | 1.43 | 0 | 0.0 | -21 | 0.63 | 3349 | 98.9 | 91.5 | 99.5 | 91.5 |
| 2022-10-28 | 18.0 (-0.05) | 0.78 (0.0) | 0.1 (-0.01) | -121 | 4.65 | 0 | 0.0 | -14 | 0.54 | 2600 | 91.1 | 91.2 | 93.5 | 88.5 |
| 2022-10-21 | 18.05 (-0.42) | 0.78 (+0.03) | 0.11 (-0.01) | -480 | 13.58 | 44 | 1.25 | -14 | 0.4 | 3534 | 89.2 | 87.4 | 94.4 | 86.0 |
| 2022-10-14 | 18.47 (+0.03) | 0.75 (0.0) | 0.12 (+0.01) | -28 | 0.89 | 3 | 0.1 | 8 | 0.25 | 3146 | 88.3 | 89.4 | 90.9 | 84.6 |
| 2022-10-07 | 18.44 (-0.35) | 0.75 (+0.07) | 0.11 (-0.01) | -561 | 25.22 | 15 | 0.67 | -17 | 0.76 | 2224 | 91.1 | 90.2 | 94.4 | 89.7 |
| 2022-09-30 | 18.79 (-0.21) | 0.68 (-0.03) | 0.12 (+0.05) | -275 | 6.33 | -39 | 0.9 | 80 | 1.84 | 4345 | 91.8 | 95.5 | 95.9 | 88.9 |
| 2022-09-23 | 19.0 (+0.2) | 0.71 (0.0) | 0.07 (-0.02) | 275 | 4.98 | 0 | 0.0 | -36 | 0.65 | 5518 | 97.5 | 103.0 | 103.0 | 96.5 |
| 2022-09-16 | 18.8 (-0.11) | 0.71 (+0.04) | 0.09 (-0.06) | 249 | 5.19 | 44 | 0.92 | -83 | 1.73 | 4796 | 103.0 | 106.0 | 108.0 | 101.0 |
| 2022-09-08 | 18.91 (+0.73) | 0.67 (-0.07) | 0.15 (0.0) | 995 | 8.12 | -86 | 0.7 | 5 | 0.04 | 12254 | 105.0 | 112.5 | 114.5 | 102.0 |
| 2022-09-02 | 18.18 (+2.85) | 0.74 (+0.47) | 0.15 (-0.2) | 3667 | 16.83 | 630 | 2.89 | -266 | 1.22 | 21791 | 110.5 | 92.8 | 113.5 | 92.4 |
| 2022-08-26 | 15.33 (+0.98) | 0.27 (0.0) | 0.35 (-0.12) | 1333 | 25.97 | 0 | 0.0 | -166 | 3.23 | 5132 | 95.0 | 92.5 | 96.0 | 92.0 |
| 2022-08-19 | 14.35 (+0.71) | 0.27 (0.0) | 0.47 (-0.15) | 1035 | 17.25 | 0 | 0.0 | -210 | 3.5 | 6001 | 92.6 | 93.0 | 93.0 | 87.9 |
| 2022-08-12 | 13.64 (+1.85) | 0.27 (0.0) | 0.62 (-0.18) | 2585 | 32.52 | 0 | 0.0 | -241 | 3.03 | 7950 | 91.7 | 85.0 | 92.0 | 84.5 |
| 2022-08-05 | 11.79 (+0.03) | 0.27 (+0.09) | 0.8 (+0.07) | 264 | 5.02 | 125 | 2.37 | 99 | 1.88 | 5264 | 84.5 | 82.5 | 86.8 | 80.6 |
| 2022-07-29 | 11.76 (+0.03) | 0.18 (0.0) | 0.73 (+0.03) | 279 | 12.77 | 0 | 0.0 | 42 | 1.92 | 2184 | 82.1 | 79.6 | 82.9 | 79.6 |
| 2022-07-22 | 11.73 (+0.32) | 0.18 (+0.01) | 0.7 (-0.02) | 497 | 23.17 | 18 | 0.84 | -23 | 1.07 | 2145 | 79.6 | 77.5 | 81.4 | 77.5 |
| 2022-07-15 | 11.41 (-0.29) | 0.17 (-0.19) | 0.72 (-0.11) | -425 | 15.38 | -257 | 9.3 | -160 | 5.79 | 2763 | 77.2 | 78.0 | 78.6 | 73.8 |
| 2022-07-08 | 11.7 (+0.52) | 0.36 (+0.03) | 0.83 (-0.08) | 614 | 20.96 | 30 | 1.02 | -109 | 3.72 | 2930 | 79.6 | 74.6 | 80.4 | 72.8 |
| 2022-07-01 | 11.18 (-0.2) | 0.33 (+0.05) | 0.91 (-0.04) | -644 | 21.89 | 56 | 1.9 | -54 | 1.84 | 2942 | 73.5 | 78.7 | 80.4 | 73.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 11.38 (-0.48) | 0.28 (0.0) | 0.95 (-0.05) | -563 | 5.87 | 0 | 0.0 | -60 | 0.63 | 9596 | 79.7 | 83.1 | 83.2 | 72.2 |
| 2022-06-17 | 11.86 (-0.89) | 0.28 (-0.17) | 1.0 (+0.03) | -1110 | 24.45 | -224 | 4.93 | 38 | 0.84 | 4540 | 82.5 | 87.2 | 87.9 | 82.1 |
| 2022-06-10 | 12.75 (-0.36) | 0.45 (-0.5) | 0.97 (+0.08) | -628 | 10.4 | -680 | 11.26 | 105 | 1.74 | 6039 | 89.1 | 95.8 | 95.8 | 88.3 |
| 2022-06-02 | 13.11 (+0.18) | 0.95 (0.0) | 0.89 (+0.04) | 243 | 5.64 | 0 | 0.0 | 54 | 1.25 | 4311 | 94.5 | 91.2 | 95.5 | 91.1 |
| 2022-05-27 | 12.93 (+0.01) | 0.95 (+0.02) | 0.85 (-0.09) | -72 | 0.86 | 24 | 0.29 | -121 | 1.44 | 8406 | 90.8 | 93.6 | 95.8 | 90.5 |
| 2022-05-20 | 12.92 (+0.38) | 0.93 (+0.58) | 0.94 (-0.37) | 698 | 2.77 | 791 | 3.14 | -492 | 1.95 | 25183 | 93.6 | 88.5 | 102.0 | 87.4 |
| 2022-05-13 | 12.54 (-0.4) | 0.35 (0.0) | 1.31 (-0.33) | -638 | 5.94 | 0 | 0.0 | -454 | 4.23 | 10744 | 87.9 | 91.0 | 93.8 | 83.2 |
| 2022-05-06 | 12.94 (+0.54) | 0.35 (0.0) | 1.64 (+0.34) | 734 | 10.82 | 0 | 0.0 | 464 | 6.84 | 6786 | 90.2 | 86.0 | 90.9 | 85.2 |
| 2022-04-29 | 12.4 (+0.14) | 0.35 (+0.05) | 1.3 (-0.34) | 180 | 2.17 | 65 | 0.78 | -464 | 5.59 | 8295 | 85.2 | 88.5 | 89.7 | 84.1 |
| 2022-04-22 | 12.26 (+1.53) | 0.3 (+0.08) | 1.64 (+0.25) | 2110 | 24.86 | 100 | 1.18 | 343 | 4.04 | 8487 | 89.7 | 82.4 | 90.0 | 80.7 |
| 2022-04-15 | 10.73 (+0.29) | 0.22 (-0.03) | 1.39 (+0.01) | 560 | 15.33 | -37 | 1.01 | 7 | 0.19 | 3653 | 82.4 | 81.9 | 84.9 | 79.8 |
| 2022-04-08 | 10.44 (+0.05) | 0.25 (0.0) | 1.38 (0.0) | 69 | 3.56 | 0 | 0.0 | 6 | 0.31 | 1936 | 81.7 | 80.0 | 82.7 | 79.9 |
| 2022-04-01 | 10.39 (+0.2) | 0.25 (+0.21) | 1.38 (0.0) | 270 | 18.48 | 0 | 0.0 | 4 | 0.27 | 1461 | 79.5 | 77.7 | 80.5 | 76.9 |
| 2022-03-25 | 10.19 (-0.06) | 0.04 (0.0) | 1.38 (+0.01) | -125 | 8.59 | 0 | 0.0 | 3 | 0.21 | 1456 | 78.4 | 78.4 | 79.1 | 77.6 |
| 2022-03-18 | 10.25 (-0.08) | 0.04 (0.0) | 1.37 (-0.01) | -293 | 10.94 | 0 | 0.0 | -13 | 0.49 | 2678 | 78.4 | 76.5 | 78.4 | 75.3 |
| 2022-03-11 | 10.33 (-0.63) | 0.04 (0.0) | 1.38 (-0.11) | -1037 | 18.19 | 0 | 0.0 | -142 | 2.49 | 5700 | 77.0 | 81.7 | 82.2 | 75.0 |
| 2022-03-04 | 10.96 (+0.07) | 0.04 (0.0) | 1.49 (-0.14) | 66 | 1.96 | 0 | 0.0 | -195 | 5.79 | 3366 | 85.4 | 85.3 | 87.1 | 84.3 |
| 2022-02-25 | 10.89 (-0.11) | 0.04 (+0.04) | 1.63 (+0.07) | -148 | 3.62 | 48 | 1.17 | 90 | 2.2 | 4087 | 84.4 | 84.6 | 87.8 | 82.8 |
| 2022-02-18 | 11.0 (+0.53) | 0.0 (0.0) | 1.56 (-0.05) | 738 | 15.46 | -804 | 16.84 | -57 | 1.19 | 4773 | 84.6 | 84.0 | 86.2 | 83.0 |
| 2022-02-11 | 10.47 (+0.57) | 0.0 (-0.04) | 1.61 (+0.14) | 779 | 7.32 | -502 | 4.72 | 178 | 1.67 | 10646 | 85.3 | 82.0 | 88.1 | 80.7 |
| 2022-01-26 | 9.9 (+0.75) | 0.04 (+0.04) | 1.47 (+0.18) | 1005 | 15.02 | 53 | 0.79 | 253 | 3.78 | 6693 | 80.0 | 76.2 | 81.7 | 76.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 9.15 (+0.15) | 0.0 (0.0) | 1.29 (0.0) | 242 | 21.86 | -70 | 6.32 | -9 | 0.81 | 1107 | 75.5 | 73.3 | 75.8 | 73.3 |
| 2022-01-14 | 9.0 (-0.28) | 0.0 (0.0) | 1.29 (0.0) | -380 | 31.33 | -81 | 6.68 | -1 | 0.08 | 1213 | 73.2 | 75.2 | 76.4 | 73.0 |
| 2022-01-07 | 9.28 (+0.29) | 0.0 (0.0) | 1.29 (0.0) | 404 | 19.87 | 0 | 0.0 | 1 | 0.05 | 2033 | 75.6 | 74.7 | 77.3 | 74.7 |
| 2021-12-30 | 8.99 (+0.04) | 0.0 (0.0) | 1.29 (0.0) | 90 | 14.24 | 0 | 0.0 | -1 | 0.16 | 632 | 75.0 | 74.4 | 75.0 | 74.0 |
| 2021-12-24 | 8.95 (0.0) | 0.0 (0.0) | 1.29 (-0.01) | 107 | 13.6 | -50 | 6.35 | -7 | 0.89 | 787 | 74.2 | 74.8 | 75.4 | 74.0 |
| 2021-12-17 | 8.95 (+0.13) | 0.0 (0.0) | 1.3 (0.0) | 248 | 25.13 | -142 | 14.39 | 0 | 0.0 | 987 | 74.8 | 76.2 | 76.9 | 74.5 |
| 2021-12-10 | 8.82 (+0.44) | 0.0 (0.0) | 1.3 (0.0) | 686 | 35.58 | -240 | 12.45 | -1 | 0.05 | 1928 | 75.8 | 74.1 | 77.4 | 74.1 |
| 2021-12-03 | 8.38 (-0.21) | 0.0 (0.0) | 1.3 (0.0) | -289 | 15.09 | -244 | 12.74 | -1 | 0.05 | 1915 | 74.1 | 75.7 | 76.2 | 73.5 |
| 2021-11-26 | 8.59 (-0.2) | 0.0 (-0.1) | 1.3 (-0.01) | -126 | 8.2 | -256 | 16.66 | -4 | 0.26 | 1537 | 76.0 | 76.5 | 77.2 | 75.7 |
| 2021-11-19 | 8.79 (-0.22) | 0.1 (-0.21) | 1.31 (-0.05) | -294 | 10.33 | -281 | 9.87 | -75 | 2.64 | 2846 | 76.7 | 76.6 | 78.0 | 75.8 |
| 2021-11-12 | 9.01 (-0.4) | 0.31 (-0.15) | 1.36 (0.0) | -518 | 22.02 | -195 | 8.29 | -7 | 0.3 | 2352 | 76.6 | 79.1 | 79.1 | 76.3 |
| 2021-11-05 | 9.41 (-0.51) | 0.46 (0.0) | 1.36 (-0.01) | -494 | 10.09 | 0 | 0.0 | -10 | 0.2 | 4895 | 78.8 | 79.5 | 81.7 | 76.5 |
| 2021-10-29 | 9.92 (+0.44) | 0.46 (0.0) | 1.37 (+0.06) | 507 | 10.95 | 0 | 0.0 | 78 | 1.68 | 4632 | 79.0 | 76.7 | 80.3 | 76.6 |
| 2021-10-22 | 9.48 (+0.1) | 0.46 (0.0) | 1.31 (0.0) | 91 | 5.28 | 0 | 0.0 | 0 | 0.0 | 1722 | 76.4 | 76.2 | 77.2 | 75.3 |
| 2021-10-15 | 9.38 (-0.25) | 0.46 (0.0) | 1.31 (-0.01) | -378 | 24.74 | 0 | 0.0 | -8 | 0.52 | 1528 | 75.4 | 74.1 | 76.2 | 73.6 |
| 2021-10-08 | 9.63 (-0.17) | 0.46 (0.0) | 1.32 (-0.01) | -206 | 8.67 | 0 | 0.0 | -11 | 0.46 | 2377 | 76.4 | 77.6 | 77.6 | 72.7 |
| 2021-10-01 | 9.8 (-0.3) | 0.46 (+0.15) | 1.33 (-0.01) | -45 | 0.96 | 0 | 0.0 | -17 | 0.36 | 4702 | 76.0 | 78.0 | 78.9 | 75.5 |
| 2021-09-24 | 10.1 (+0.39) | 0.31 (0.0) | 1.34 (0.0) | 497 | 7.42 | 0 | 0.0 | -4 | 0.06 | 6702 | 77.2 | 72.5 | 79.0 | 71.9 |
| 2021-09-17 | 9.71 (-0.15) | 0.31 (0.0) | 1.34 (-0.02) | -180 | 4.12 | 0 | 0.0 | -26 | 0.6 | 4365 | 74.1 | 71.5 | 75.7 | 71.5 |
| 2021-09-10 | 9.86 (-0.96) | 0.31 (0.0) | 1.36 (-0.03) | -1552 | 27.17 | 0 | 0.0 | -37 | 0.65 | 5712 | 71.5 | 76.5 | 76.5 | 71.5 |
| 2021-09-03 | 10.82 (-0.97) | 0.31 (0.0) | 1.39 (-0.12) | -1523 | 15.36 | 0 | 0.0 | -161 | 1.62 | 9915 | 75.7 | 77.6 | 79.4 | 75.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 11.79 (-1.22) | 0.31 (-0.09) | 1.51 (+0.11) | -1826 | 20.54 | -125 | 1.41 | 155 | 1.74 | 8890 | 77.2 | 77.4 | 77.8 | 74.4 |
| 2021-08-20 | 13.01 (-0.26) | 0.4 (0.0) | 1.4 (-0.06) | -405 | 3.63 | 0 | 0.0 | -92 | 0.82 | 11167 | 76.1 | 84.1 | 85.6 | 75.1 |
| 2021-08-13 | 13.27 (+1.53) | 0.4 (0.0) | 1.46 (-0.05) | 2187 | 10.1 | 0 | 0.0 | -60 | 0.28 | 21652 | 84.8 | 90.8 | 93.0 | 84.5 |
| 2021-08-06 | 11.74 (+1.95) | 0.4 (+0.09) | 1.51 (+0.13) | 2323 | 6.6 | 125 | 0.36 | 171 | 0.49 | 35171 | 90.8 | 76.1 | 93.3 | 74.7 |
| 2021-07-30 | 9.79 (-0.77) | 0.31 (0.0) | 1.38 (-0.04) | -686 | 16.22 | 0 | 0.0 | -52 | 1.23 | 4230 | 75.1 | 81.3 | 82.2 | 71.5 |
| 2021-07-23 | 10.56 (+0.18) | 0.31 (-0.11) | 1.42 (-0.03) | 305 | 5.76 | -149 | 2.81 | -42 | 0.79 | 5294 | 81.3 | 81.0 | 82.5 | 77.6 |
| 2021-07-16 | 10.38 (+0.12) | 0.42 (-0.05) | 1.45 (-0.04) | 249 | 3.27 | -61 | 0.8 | -59 | 0.78 | 7608 | 81.6 | 81.5 | 83.5 | 78.5 |
| 2021-07-09 | 10.26 (-0.41) | 0.47 (0.0) | 1.49 (+0.01) | -645 | 4.64 | 0 | 0.0 | 19 | 0.14 | 13896 | 81.0 | 84.2 | 88.8 | 80.6 |
| 2021-07-02 | 10.67 (-0.34) | 0.47 (-2.02) | 1.48 (-0.15) | -463 | 4.11 | 0 | 0.0 | -210 | 1.87 | 11259 | 84.0 | 85.8 | 88.8 | 81.6 |
| 2021-06-25 | 11.01 (+0.32) | 2.49 (0.0) | 1.63 (+0.09) | 701 | 4.41 | 5 | 0.03 | 127 | 0.8 | 15888 | 84.4 | 84.9 | 91.4 | 83.0 |
| 2021-06-18 | 10.69 (-0.22) | 2.49 (+0.22) | 1.54 (-0.25) | -264 | 1.68 | 297 | 1.89 | -340 | 2.17 | 15691 | 85.8 | 87.3 | 87.9 | 82.0 |
| 2021-06-11 | 10.91 (+0.01) | 2.27 (+1.26) | 1.79 (+0.15) | -210 | 0.66 | 1702 | 5.31 | 211 | 0.66 | 32046 | 86.9 | 82.3 | 87.6 | 77.1 |
| 2021-06-04 | 10.9 (+0.19) | 1.01 (+0.29) | 1.64 (+0.09) | 274 | 1.35 | 389 | 1.92 | 117 | 0.58 | 20230 | 78.4 | 75.2 | 79.3 | 72.2 |
| 2021-05-28 | 10.71 (-1.18) | 0.72 (-0.03) | 1.55 (+0.13) | -1801 | 9.24 | -38 | 0.19 | 178 | 0.91 | 19495 | 73.0 | 65.3 | 74.6 | 64.0 |
| 2021-05-21 | 11.89 (+1.32) | 0.75 (-1.35) | 1.42 (-0.04) | 1802 | 17.08 | -1832 | 17.37 | -59 | 0.56 | 10549 | 65.3 | 60.0 | 67.3 | 57.6 |
| 2021-05-14 | 10.57 (-0.45) | 2.1 (-1.09) | 1.46 (-0.26) | -649 | 3.28 | -1466 | 7.41 | -343 | 1.73 | 19796 | 64.0 | 84.0 | 84.0 | 60.0 |
| 2021-05-07 | 11.02 (+0.53) | 3.19 (+0.1) | 1.72 (+0.07) | 773 | 3.66 | 132 | 0.63 | 86 | 0.41 | 21107 | 84.8 | 84.0 | 86.0 | 72.0 |
| 2021-04-29 | 10.49 (-1.41) | 3.09 (+2.65) | 1.65 (+0.02) | -1987 | 5.65 | 3586 | 10.2 | 29 | 0.08 | 35164 | 84.6 | 74.8 | 87.7 | 70.3 |
| 2021-04-23 | 11.9 (-0.34) | 0.44 (+0.07) | 1.63 (+0.19) | -550 | 4.57 | 94 | 0.78 | 264 | 2.19 | 12041 | 71.6 | 70.0 | 73.3 | 67.7 |
| 2021-04-16 | 12.24 (+0.51) | 0.37 (-0.32) | 1.44 (+0.05) | 641 | 4.76 | -434 | 3.23 | 66 | 0.49 | 13456 | 70.8 | 70.6 | 71.2 | 62.0 |
| 2021-04-09 | 11.73 (-0.6) | 0.69 (-0.19) | 1.39 (+0.03) | -909 | 3.76 | -251 | 1.04 | 31 | 0.13 | 24169 | 70.2 | 64.5 | 77.3 | 64.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 12.33 (-0.6) | 0.88 (-0.03) | 1.36 (+0.07) | -836 | 8.64 | 0 | 0.0 | 99 | 1.02 | 9678 | 63.5 | 63.0 | 67.1 | 62.2 |
| 2021-03-26 | 12.93 (+0.68) | 0.91 (0.0) | 1.29 (-0.12) | 933 | 19.12 | 0 | 0.0 | -164 | 3.36 | 4879 | 61.6 | 62.0 | 62.5 | 59.6 |
| 2021-03-19 | 12.25 (+0.31) | 0.91 (-0.44) | 1.41 (-0.07) | 403 | 3.61 | -600 | 5.37 | -94 | 0.84 | 11178 | 61.3 | 61.0 | 64.3 | 60.4 |
| 2021-03-12 | 11.94 (-0.58) | 1.35 (0.0) | 1.48 (-0.08) | -869 | 2.38 | 0 | 0.0 | -111 | 0.3 | 36567 | 61.0 | 66.3 | 69.3 | 58.2 |
| 2021-03-05 | 12.52 (+0.92) | 1.35 (+1.35) | 1.56 (-0.01) | 1202 | 3.26 | 1826 | 4.95 | -9 | 0.02 | 36865 | 64.5 | 57.3 | 65.8 | 54.2 |
| 2021-02-26 | 11.6 (+0.72) | 0.0 (0.0) | 1.57 (+0.21) | 912 | 4.93 | 0 | 0.0 | 288 | 1.56 | 18504 | 56.0 | 50.0 | 57.0 | 48.1 |
| 2021-02-19 | 10.88 (+0.43) | 0.0 (0.0) | 1.36 (+0.09) | 568 | 8.14 | 0 | 0.0 | 120 | 1.72 | 6982 | 48.0 | 43.8 | 48.5 | 43.25 |
| 2021-02-05 | 10.45 (+0.12) | 0.0 (0.0) | 1.27 (0.0) | 151 | 4.13 | 0 | 0.0 | 3 | 0.08 | 3655 | 43.2 | 42.4 | 44.2 | 41.6 |
| 2021-01-29 | 10.33 (+0.02) | 0.0 (0.0) | 1.27 (-0.02) | 40 | 0.8 | 0 | 0.0 | -38 | 0.76 | 5029 | 42.05 | 39.35 | 43.5 | 39.1 |
| 2021-01-22 | 10.31 (+0.03) | 0.0 (0.0) | 1.29 (-0.01) | 39 | 3.57 | 0 | 0.0 | -4 | 0.37 | 1093 | 39.4 | 39.65 | 39.9 | 39.05 |
| 2021-01-15 | 10.28 (-0.1) | 0.0 (0.0) | 1.3 (-0.01) | -130 | 8.3 | 0 | 0.0 | -11 | 0.7 | 1566 | 39.65 | 40.5 | 41.35 | 39.65 |
| 2021-01-08 | 10.38 (-0.61) | 0.0 (0.0) | 1.31 (-0.01) | -825 | 34.87 | 0 | 0.0 | -24 | 1.01 | 2366 | 40.15 | 40.9 | 41.8 | 39.5 |
| 2020-12-31 | 10.99 (+0.02) | 0.0 (0.0) | 1.32 (-0.06) | 18 | 1.11 | 0 | 0.0 | -79 | 4.87 | 1622 | 40.8 | 40.15 | 40.9 | 39.3 |
| 2020-12-25 | 10.97 (-0.1) | 0.0 (-0.08) | 1.38 (+0.01) | -135 | 8.74 | -235 | 15.21 | 15 | 0.97 | 1545 | 40.1 | 40.6 | 40.6 | 39.6 |
| 2020-12-18 | 11.07 (-0.3) | 0.08 (0.0) | 1.37 (-0.03) | -395 | 22.9 | 0 | 0.0 | -43 | 2.49 | 1725 | 40.3 | 43.0 | 43.2 | 40.3 |
| 2020-12-11 | 11.37 (-0.13) | 0.08 (0.0) | 1.4 (+0.02) | -177 | 4.56 | 0 | 0.0 | 34 | 0.88 | 3878 | 43.05 | 43.2 | 44.55 | 42.25 |
| 2020-12-04 | 11.5 (-0.13) | 0.08 (0.0) | 1.38 (0.0) | -154 | 13.02 | 0 | 0.0 | -6 | 0.51 | 1183 | 42.85 | 42.7 | 43.3 | 42.4 |
| 2020-11-27 | 11.63 (+0.15) | 0.08 (0.0) | 1.38 (0.0) | 203 | 8.38 | 0 | 0.0 | -4 | 0.17 | 2421 | 42.7 | 43.95 | 44.45 | 42.45 |
| 2020-11-20 | 11.48 (+0.45) | 0.08 (-0.3) | 1.38 (-0.03) | 618 | 14.49 | -405 | 9.49 | -35 | 0.82 | 4266 | 43.75 | 43.8 | 44.5 | 42.15 |
| 2020-11-13 | 11.03 (+0.97) | 0.38 (-0.44) | 1.41 (+0.07) | 1320 | 18.13 | -597 | 8.2 | 94 | 1.29 | 7282 | 42.9 | 41.4 | 43.35 | 40.5 |
| 2020-11-06 | 10.06 (+0.04) | 0.82 (-0.04) | 1.34 (+0.03) | 106 | 4.7 | -50 | 2.22 | 41 | 1.82 | 2257 | 39.8 | 38.8 | 41.3 | 38.4 |
| 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 | |||
| 2020-10-30 | 10.02 (-0.12) | 0.86 (-0.06) | 1.31 (0.0) | -202 | 16.86 | -80 | 6.68 | 0 | 0.0 | 1198 | 38.7 | 39.7 | 39.7 | 38.1 |
| 2020-10-23 | 10.14 (-0.12) | 0.92 (-0.19) | 1.31 (-0.01) | -148 | 6.28 | -258 | 10.96 | -9 | 0.38 | 2355 | 39.7 | 38.0 | 40.1 | 37.35 |
| 2020-10-16 | 10.26 (+0.08) | 1.11 (-0.4) | 1.32 (+0.02) | 89 | 2.23 | -542 | 13.57 | 18 | 0.45 | 3994 | 37.7 | 41.0 | 41.0 | 37.7 |
| 2020-10-08 | 10.18 (+0.25) | 1.51 (0.0) | 1.3 (-0.03) | 336 | 12.43 | 0 | 0.0 | -29 | 1.07 | 2703 | 40.75 | 39.15 | 41.35 | 39.05 |
| 2020-09-30 | 9.93 (-0.01) | 1.51 (-0.04) | 1.33 (+0.02) | -42 | 2.03 | 68 | 3.29 | 25 | 1.21 | 2069 | 39.15 | 37.5 | 39.35 | 37.5 |
| 2020-09-25 | 9.94 (-0.09) | 1.55 (+0.29) | 1.31 (-0.19) | -120 | 4.28 | 397 | 14.16 | -257 | 9.17 | 2803 | 36.55 | 39.7 | 40.2 | 36.3 |
| 2020-09-18 | 10.03 (-0.2) | 1.26 (+0.61) | 1.5 (-0.27) | -287 | 5.23 | 825 | 15.02 | -375 | 6.83 | 5491 | 40.0 | 38.7 | 42.15 | 38.15 |
| 2020-09-11 | 10.23 (+0.01) | 0.65 (+0.6) | 1.77 (-0.5) | 6 | 0.05 | 806 | 6.29 | -677 | 5.29 | 12809 | 38.5 | 38.35 | 42.65 | 37.3 |
| 2020-09-04 | 10.22 (-0.33) | 0.05 (+0.05) | 2.27 (+0.42) | -400 | 6.04 | 71 | 1.07 | 572 | 8.63 | 6627 | 38.35 | 33.0 | 39.4 | 32.85 |
| 2020-08-28 | 10.55 (+0.02) | 0.0 (0.0) | 1.85 (+0.01) | 35 | 3.29 | 0 | 0.0 | 12 | 1.13 | 1063 | 32.65 | 31.8 | 32.85 | 30.95 |
| 2020-08-21 | 10.53 (0.0) | 0.0 (0.0) | 1.84 (-0.01) | -3 | 0.44 | 0 | 0.0 | -6 | 0.88 | 683 | 30.9 | 30.85 | 31.15 | 30.2 |
| 2020-08-14 | 10.53 (-0.06) | 0.0 (0.0) | 1.85 (+0.01) | -73 | 12.05 | 0 | 0.0 | 7 | 1.16 | 606 | 30.85 | 30.6 | 31.6 | 30.55 |
| 2020-08-07 | 10.59 (+0.02) | 0.0 (0.0) | 1.84 (0.0) | 19 | 4.96 | 0 | 0.0 | 0 | 0.0 | 383 | 30.5 | 30.6 | 30.8 | 30.35 |
| 2020-07-31 | 10.57 (-0.07) | 0.0 (0.0) | 1.84 (0.0) | -99 | 13.66 | 0 | 0.0 | 0 | 0.0 | 725 | 30.5 | 31.0 | 31.25 | 30.0 |
| 2020-07-24 | 10.64 (-0.09) | 0.0 (0.0) | 1.84 (0.0) | -128 | 23.23 | 0 | 0.0 | 0 | 0.0 | 551 | 31.1 | 31.95 | 31.95 | 31.05 |
| 2020-07-17 | 10.73 (-0.12) | 0.0 (0.0) | 1.84 (0.0) | -160 | 13.59 | 0 | 0.0 | 8 | 0.68 | 1177 | 31.2 | 31.25 | 33.0 | 31.0 |
| 2020-07-10 | 10.85 (+0.07) | 0.0 (0.0) | 1.84 (0.0) | 51 | 4.53 | 0 | 0.0 | 0 | 0.0 | 1127 | 31.15 | 31.25 | 31.5 | 31.05 |
| 2020-07-03 | 10.78 (+0.23) | 0.0 (0.0) | 1.84 (0.0) | 306 | 14.28 | 0 | 0.0 | 0 | 0.0 | 2143 | 31.15 | 33.6 | 33.95 | 31.0 |
| 2020-06-24 | 10.55 (-0.16) | 0.0 (0.0) | 1.84 (0.0) | -163 | 18.87 | 0 | 0.0 | 0 | 0.0 | 864 | 33.95 | 34.4 | 34.5 | 33.9 |
| 2020-06-19 | 10.71 (+0.15) | 0.0 (0.0) | 1.84 (0.0) | 191 | 15.06 | 0 | 0.0 | 0 | 0.0 | 1268 | 34.4 | 33.05 | 34.4 | 33.0 |
| 2020-06-12 | 10.56 (-0.12) | 0.0 (0.0) | 1.84 (0.0) | -53 | 3.11 | 0 | 0.0 | 0 | 0.0 | 1704 | 33.0 | 34.35 | 34.55 | 32.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 10.68 (+0.02) | 0.0 (0.0) | 1.84 (0.0) | 7 | 0.63 | 0 | 0.0 | 0 | 0.0 | 1110 | 34.25 | 33.65 | 34.35 | 33.65 |
| 2020-05-29 | 10.66 (+0.07) | 0.0 (0.0) | 1.84 (0.0) | 79 | 8.74 | 0 | 0.0 | 0 | 0.0 | 904 | 33.6 | 32.85 | 33.9 | 32.65 |
| 2020-05-22 | 10.59 (-0.12) | 0.0 (0.0) | 1.84 (-0.14) | 37 | 2.6 | 0 | 0.0 | -187 | 13.14 | 1423 | 32.8 | 32.1 | 34.2 | 31.7 |
| 2020-05-15 | 10.71 (-0.07) | 0.0 (0.0) | 1.98 (+0.01) | -110 | 9.55 | 0 | 0.0 | 0 | 0.0 | 1152 | 32.1 | 32.6 | 32.6 | 31.8 |
| 2020-05-08 | 10.78 (-0.13) | 0.0 (0.0) | 1.97 (-0.01) | -167 | 17.88 | 0 | 0.0 | 0 | 0.0 | 934 | 32.5 | 32.3 | 32.8 | 31.7 |
| 2020-04-30 | 10.91 (-0.01) | 0.0 (0.0) | 1.98 (0.0) | 6 | 0.65 | 0 | 0.0 | 0 | 0.0 | 927 | 32.95 | 30.9 | 33.05 | 30.9 |
| 2020-04-24 | 10.92 (-0.05) | 0.0 (0.0) | 1.98 (+0.06) | -115 | 16.06 | 0 | 0.0 | 78 | 10.89 | 716 | 30.95 | 32.15 | 32.45 | 30.35 |
| 2020-04-17 | 10.97 (+0.04) | 0.0 (0.0) | 1.92 (+0.04) | 52 | 4.78 | 0 | 0.0 | 45 | 4.14 | 1087 | 32.15 | 30.6 | 32.3 | 30.55 |
| 2020-04-10 | 10.93 (+0.02) | 0.0 (0.0) | 1.88 (+0.04) | 40 | 3.45 | 0 | 0.0 | 64 | 5.52 | 1159 | 30.85 | 29.9 | 31.5 | 29.6 |
| 2020-04-01 | 10.91 (-0.05) | 0.0 (0.0) | 1.84 (0.0) | -60 | 19.29 | 0 | 0.0 | 0 | 0.0 | 311 | 29.95 | 29.6 | 30.7 | 28.55 |
| 2020-03-27 | 10.96 (-0.08) | 0.0 (0.0) | 1.84 (0.0) | 31 | 2.87 | 0 | 0.0 | 0 | 0.0 | 1081 | 30.4 | 28.3 | 30.95 | 27.4 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 9.38 (-0.08) | 0.0 (-1.03) | 0.03 (-0.05) | -407 | 9.07 | -1451 | 32.34 | -77 | 1.72 | 4487 | 75.1 | 79.3 | 81.6 | 74.2 |
| 2024-10-30 | 9.46 (-0.48) | 1.03 (+0.15) | 0.08 (-0.01) | -822 | 37.79 | 110 | 5.06 | -8 | 0.37 | 2175 | 79.4 | 81.1 | 82.0 | 79.0 |
| 2024-09-30 | 9.94 (-0.19) | 0.88 (+0.08) | 0.09 (-0.02) | -285 | 14.0 | 119 | 5.84 | -24 | 1.18 | 2036 | 81.2 | 83.8 | 83.9 | 80.4 |
| 2024-08-30 | 10.13 (+0.16) | 0.8 (+0.19) | 0.11 (+0.01) | 778 | 12.66 | 261 | 4.25 | 11 | 0.18 | 6144 | 83.8 | 82.2 | 85.3 | 75.0 |
| 2024-07-31 | 9.97 (+0.73) | 0.61 (-0.42) | 0.1 (-0.09) | 1018 | 17.34 | -546 | 9.3 | -128 | 2.18 | 5871 | 82.0 | 82.8 | 85.2 | 80.1 |
| 2024-06-28 | 9.24 (+0.2) | 1.03 (-0.06) | 0.19 (-0.08) | 270 | 5.28 | -75 | 1.47 | -112 | 2.19 | 5111 | 82.8 | 86.0 | 87.3 | 82.0 |
| 2024-05-31 | 9.04 (0.0) | 1.09 (+0.78) | 0.27 (+0.16) | 641 | 3.75 | 1086 | 6.35 | 220 | 1.29 | 17093 | 85.3 | 75.0 | 87.3 | 74.3 |
| 2024-04-30 | 9.04 (+1.38) | 0.31 (-0.78) | 0.11 (+0.08) | 1548 | 15.11 | -1078 | 10.52 | 123 | 1.2 | 10244 | 75.1 | 69.8 | 78.5 | 69.8 |
| 2024-03-29 | 7.66 (-0.45) | 1.09 (-0.05) | 0.03 (-0.56) | -258 | 5.17 | -67 | 1.34 | -787 | 15.76 | 4994 | 69.8 | 74.4 | 74.5 | 69.1 |
| 2024-02-29 | 8.11 (+0.28) | 1.14 (-0.02) | 0.59 (-0.06) | 460 | 12.03 | -28 | 0.73 | -89 | 2.33 | 3824 | 74.2 | 70.9 | 76.7 | 69.9 |
| 2024-01-31 | 7.83 (+0.39) | 1.16 (-0.44) | 0.65 (-0.06) | 711 | 19.2 | -572 | 15.44 | -79 | 2.13 | 3704 | 70.8 | 73.2 | 73.4 | 69.9 |
| 2023-12-29 | 7.44 (+0.28) | 1.6 (-0.15) | 0.71 (+0.09) | 619 | 13.64 | -208 | 4.58 | 122 | 2.69 | 4537 | 72.8 | 71.4 | 74.3 | 71.4 |
| 2023-11-30 | 7.16 (+0.08) | 1.75 (+0.19) | 0.62 (+0.05) | 1039 | 13.22 | 266 | 3.39 | 76 | 0.97 | 7857 | 71.2 | 66.3 | 72.0 | 64.7 |
| 2023-10-31 | 7.08 (-0.27) | 1.56 (-0.14) | 0.57 (-0.03) | -390 | 4.05 | -205 | 2.13 | -54 | 0.56 | 9629 | 66.3 | 70.5 | 73.3 | 64.0 |
| 2023-09-28 | 7.35 (-0.33) | 1.7 (+0.28) | 0.6 (+0.14) | -144 | 0.63 | 403 | 1.77 | 201 | 0.88 | 22757 | 70.4 | 76.0 | 78.0 | 62.1 |
| 2023-08-31 | 7.68 (-0.34) | 1.42 (+0.23) | 0.46 (-0.04) | -1085 | 11.62 | 315 | 3.37 | -55 | 0.59 | 9334 | 75.8 | 78.5 | 79.3 | 70.1 |
| 2023-07-31 | 8.02 (-0.91) | 1.19 (+0.25) | 0.5 (+0.06) | -1633 | 8.75 | 345 | 1.85 | 85 | 0.46 | 18666 | 78.5 | 80.3 | 85.6 | 78.2 |
| 2023-06-30 | 8.93 (-1.72) | 0.94 (+0.05) | 0.44 (+0.08) | -2220 | 17.33 | 70 | 0.55 | 113 | 0.88 | 12810 | 79.5 | 79.5 | 81.4 | 76.5 |
| 2023-05-31 | 10.65 (-1.79) | 0.89 (-0.02) | 0.36 (0.0) | -2653 | 17.11 | 14 | 0.09 | 21 | 0.14 | 15510 | 79.5 | 90.5 | 90.5 | 78.1 |
| 2023-04-28 | 12.44 (-2.51) | 0.91 (-0.15) | 0.36 (-0.07) | -4241 | 24.28 | -199 | 1.14 | -103 | 0.59 | 17465 | 90.4 | 99.0 | 99.5 | 86.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 14.95 (-1.13) | 1.06 (+0.61) | 0.43 (-0.04) | -1444 | 2.5 | 831 | 1.44 | -53 | 0.09 | 57748 | 99.4 | 112.5 | 119.0 | 98.0 |
| 2023-02-24 | 16.08 (-0.26) | 0.45 (+0.08) | 0.47 (+0.11) | -653 | 2.16 | 117 | 0.39 | 151 | 0.5 | 30294 | 111.5 | 99.3 | 112.0 | 94.6 |
| 2023-01-31 | 16.34 (+0.49) | 0.37 (-0.06) | 0.36 (+0.35) | 632 | 5.76 | -87 | 0.79 | 454 | 4.14 | 10976 | 99.1 | 95.8 | 101.5 | 95.6 |
| 2022-12-30 | 15.85 (-0.81) | 0.43 (+0.05) | 0.01 (-0.01) | -1190 | 7.83 | 63 | 0.41 | -86 | 0.57 | 15204 | 94.9 | 99.3 | 105.0 | 91.7 |
| 2022-11-30 | 16.66 (-1.41) | 0.38 (-0.4) | 0.02 (-0.05) | -1821 | 11.21 | -538 | 3.31 | -168 | 1.03 | 16250 | 98.4 | 93.0 | 101.0 | 92.8 |
| 2022-10-31 | 18.07 (-0.72) | 0.78 (+0.1) | 0.07 (-0.05) | -1083 | 9.03 | 62 | 0.52 | -69 | 0.58 | 11991 | 92.9 | 90.2 | 94.4 | 84.6 |
| 2022-09-30 | 18.79 (+2.5) | 0.68 (+0.19) | 0.12 (-0.1) | 3618 | 9.71 | 253 | 0.68 | -130 | 0.35 | 37256 | 91.8 | 101.5 | 114.5 | 88.9 |
| 2022-08-31 | 16.29 (+4.53) | 0.49 (+0.31) | 0.22 (-0.51) | 6510 | 18.18 | 421 | 1.18 | -688 | 1.92 | 35799 | 101.5 | 82.5 | 106.0 | 80.6 |
| 2022-07-29 | 11.76 (+0.45) | 0.18 (-0.11) | 0.73 (-0.22) | 774 | 7.05 | -153 | 1.39 | -301 | 2.74 | 10979 | 82.1 | 77.5 | 82.9 | 72.8 |
| 2022-06-30 | 11.31 (-1.55) | 0.29 (-0.66) | 0.95 (+0.08) | -2418 | 9.67 | -904 | 3.62 | 110 | 0.44 | 24998 | 77.3 | 93.3 | 95.8 | 72.2 |
| 2022-05-31 | 12.86 (+0.46) | 0.95 (+0.6) | 0.87 (-0.43) | 629 | 1.2 | 815 | 1.55 | -579 | 1.1 | 52597 | 92.2 | 86.0 | 102.0 | 83.2 |
| 2022-04-29 | 12.4 (+2.08) | 0.35 (+0.1) | 1.3 (-0.08) | 3006 | 13.09 | 128 | 0.56 | -108 | 0.47 | 22959 | 85.2 | 78.2 | 90.0 | 78.1 |
| 2022-03-31 | 10.32 (-0.57) | 0.25 (+0.21) | 1.38 (-0.25) | -1206 | 8.57 | 0 | 0.0 | -343 | 2.44 | 14078 | 78.7 | 85.3 | 87.1 | 75.0 |
| 2022-02-25 | 10.89 (+0.99) | 0.04 (0.0) | 1.63 (+0.16) | 1369 | 7.02 | -1258 | 6.45 | 211 | 1.08 | 19506 | 84.4 | 82.0 | 88.1 | 80.7 |
| 2022-01-26 | 9.9 (+0.91) | 0.04 (+0.04) | 1.47 (+0.18) | 1271 | 11.51 | -98 | 0.89 | 244 | 2.21 | 11047 | 80.0 | 74.7 | 81.7 | 73.0 |
| 2021-12-30 | 8.99 (+0.45) | 0.0 (0.0) | 1.29 (-0.01) | 943 | 17.6 | -581 | 10.84 | -13 | 0.24 | 5359 | 75.0 | 75.3 | 77.4 | 73.5 |
| 2021-11-30 | 8.54 (-1.38) | 0.0 (-0.46) | 1.3 (-0.07) | -1533 | 12.24 | -827 | 6.6 | -93 | 0.74 | 12522 | 75.6 | 79.5 | 81.7 | 74.8 |
| 2021-10-29 | 9.92 (0.0) | 0.46 (0.0) | 1.37 (-0.01) | -133 | 1.19 | 0 | 0.0 | -4 | 0.04 | 11195 | 79.0 | 78.0 | 80.3 | 72.7 |
| 2021-09-30 | 9.92 (-1.44) | 0.46 (+0.15) | 1.38 (-0.03) | -2003 | 7.76 | 0 | 0.0 | -43 | 0.17 | 25827 | 77.9 | 77.6 | 79.4 | 71.5 |
| 2021-08-31 | 11.36 (+1.57) | 0.31 (0.0) | 1.41 (+0.03) | 1626 | 1.99 | 0 | 0.0 | 35 | 0.04 | 81519 | 77.5 | 76.1 | 93.3 | 74.4 |
| 2021-07-30 | 9.79 (-0.62) | 0.31 (-0.16) | 1.38 (-0.12) | -449 | 1.29 | -210 | 0.61 | -155 | 0.45 | 34702 | 75.1 | 84.4 | 88.8 | 71.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 10.41 (-0.04) | 0.47 (-0.25) | 1.5 (+0.01) | 91 | 0.1 | 2393 | 2.69 | 8 | 0.01 | 88981 | 84.0 | 74.5 | 91.4 | 72.2 |
| 2021-05-31 | 10.45 (-0.04) | 0.72 (-2.37) | 1.49 (-0.16) | -256 | 0.35 | -3204 | 4.36 | -220 | 0.3 | 73410 | 73.2 | 84.0 | 86.0 | 57.6 |
| 2021-04-29 | 10.49 (-1.8) | 3.09 (+2.21) | 1.65 (+0.29) | -2757 | 3.2 | 2995 | 3.47 | 400 | 0.46 | 86190 | 84.6 | 62.8 | 87.7 | 62.0 |
| 2021-03-31 | 12.29 (+0.69) | 0.88 (+0.88) | 1.36 (-0.21) | 785 | 0.8 | 1226 | 1.25 | -289 | 0.3 | 97810 | 62.2 | 57.3 | 69.3 | 54.2 |
| 2021-02-26 | 11.6 (+1.27) | 0.0 (0.0) | 1.57 (+0.3) | 1631 | 5.6 | 0 | 0.0 | 411 | 1.41 | 29142 | 56.0 | 42.4 | 57.0 | 41.6 |
| 2021-01-29 | 10.33 (-0.66) | 0.0 (0.0) | 1.27 (-0.05) | -876 | 8.71 | 0 | 0.0 | -77 | 0.77 | 10056 | 42.05 | 40.9 | 43.5 | 39.05 |
| 2020-12-31 | 10.99 (-0.62) | 0.0 (-0.08) | 1.32 (-0.06) | -818 | 8.41 | -235 | 2.42 | -74 | 0.76 | 9727 | 40.8 | 42.75 | 44.55 | 39.3 |
| 2020-11-30 | 11.61 (+1.59) | 0.08 (-0.78) | 1.38 (+0.07) | 2222 | 13.5 | -1052 | 6.39 | 91 | 0.55 | 16457 | 42.75 | 38.8 | 44.5 | 38.4 |
| 2020-10-30 | 10.02 (+0.09) | 0.86 (-0.65) | 1.31 (-0.02) | 75 | 0.73 | -880 | 8.58 | -20 | 0.2 | 10253 | 38.7 | 39.15 | 41.35 | 37.35 |
| 2020-09-30 | 9.93 (-0.62) | 1.51 (+1.51) | 1.33 (-0.55) | -844 | 2.91 | 2167 | 7.48 | -746 | 2.57 | 28987 | 39.15 | 33.9 | 42.65 | 33.5 |
| 2020-08-31 | 10.55 (-0.02) | 0.0 (0.0) | 1.88 (+0.04) | -21 | 0.59 | 0 | 0.0 | 47 | 1.32 | 3550 | 33.9 | 30.6 | 34.1 | 30.2 |
| 2020-07-31 | 10.57 (-0.15) | 0.0 (0.0) | 1.84 (0.0) | -264 | 6.41 | 0 | 0.0 | 8 | 0.19 | 4120 | 30.5 | 31.2 | 33.0 | 30.0 |
| 2020-06-30 | 10.72 (+0.06) | 0.0 (0.0) | 1.84 (0.0) | 216 | 3.3 | 0 | 0.0 | 0 | 0.0 | 6552 | 31.1 | 33.65 | 34.55 | 31.0 |
| 2020-05-29 | 10.66 (-0.25) | 0.0 (0.0) | 1.84 (-0.14) | -161 | 3.65 | 0 | 0.0 | -187 | 4.24 | 4413 | 33.6 | 32.3 | 34.2 | 31.7 |
| 2020-04-30 | 10.91 (0.0) | 0.0 (0.0) | 1.98 (+0.14) | -16 | 0.41 | 0 | 0.0 | 187 | 4.75 | 3938 | 32.95 | 29.75 | 33.05 | 29.6 |
| 2020-03-31 | 10.91 (-0.25) | 0.0 (-0.02) | 1.84 (-0.1) | -315 | 5.26 | -24 | 0.4 | -137 | 2.29 | 5988 | 29.75 | 36.6 | 38.2 | 27.4 |
| 2020-02-27 | 11.16 (-0.7) | 0.02 (0.0) | 1.94 (-0.03) | -954 | 28.3 | 0 | 0.0 | -45 | 1.33 | 3371 | 36.7 | 37.6 | 38.5 | 36.05 |
| 2020-01-31 | 11.86 (-0.36) | 0.02 (0.0) | 1.97 (-0.05) | -514 | 23.33 | 0 | 0.0 | -63 | 2.86 | 2203 | 37.8 | 40.6 | 40.7 | 37.5 |
| 2019-12-31 | 12.22 () | 0.02 () | 2.02 () | -149 | 13.73 | 0 | 0.0 | 61 | 5.62 | 1085 | 40.55 | 40.25 | 40.65 | 40.0 |
