- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 38.24 (0.0) | 3.75 (0.0) | 1.02 (-0.11) | 8 | 0.32 | 10 | 0.4 | -244 | 9.69 | 2519 | 137.0 | 140.5 | 140.5 | 137.0 |
| 2024-07-18 | 38.24 (+0.13) | 3.75 (+0.05) | 1.13 (+0.02) | 283 | 6.23 | 115 | 2.53 | 50 | 1.1 | 4539 | 141.0 | 142.0 | 142.5 | 138.5 |
| 2024-07-17 | 38.11 (+0.43) | 3.7 (0.0) | 1.11 (+0.06) | 940 | 22.4 | 0 | 0.0 | 125 | 2.98 | 4196 | 144.5 | 145.5 | 147.0 | 143.5 |
| 2024-07-16 | 37.68 (+0.07) | 3.7 (+0.06) | 1.05 (-0.14) | 152 | 1.72 | 122 | 1.38 | -307 | 3.47 | 8855 | 144.5 | 141.5 | 148.5 | 141.5 |
| 2024-07-15 | 37.61 (+0.02) | 3.64 (0.0) | 1.19 (-0.12) | 35 | 1.55 | 0 | 0.0 | -259 | 11.47 | 2258 | 138.5 | 138.5 | 139.5 | 135.5 |
| 2024-07-12 | 37.59 (+0.36) | 3.64 (0.0) | 1.31 (-0.17) | 789 | 30.59 | 12 | 0.47 | -379 | 14.7 | 2579 | 138.0 | 137.0 | 139.5 | 136.5 |
| 2024-07-11 | 37.23 (+0.03) | 3.64 (0.0) | 1.48 (-0.31) | 70 | 1.52 | 0 | 0.0 | -692 | 15.01 | 4611 | 138.5 | 144.5 | 144.5 | 137.0 |
| 2024-07-10 | 37.2 (+0.14) | 3.64 (0.0) | 1.79 (-0.09) | 304 | 13.22 | 0 | 0.0 | -193 | 8.39 | 2299 | 142.0 | 141.5 | 142.0 | 140.0 |
| 2024-07-09 | 37.06 (+0.9) | 3.64 (-0.06) | 1.88 (-0.03) | 2004 | 33.3 | -142 | 2.36 | -60 | 1.0 | 6018 | 141.0 | 144.5 | 145.0 | 139.5 |
| 2024-07-08 | 36.16 (+0.27) | 3.7 (-0.08) | 1.91 (-0.12) | 582 | 15.69 | -163 | 4.39 | -261 | 7.04 | 3710 | 144.5 | 146.5 | 147.0 | 142.5 |
| 2024-07-05 | 35.89 (+0.15) | 3.78 (0.0) | 2.03 (0.0) | 332 | 12.24 | 0 | 0.0 | -12 | 0.44 | 2713 | 145.0 | 144.5 | 146.5 | 142.0 |
| 2024-07-04 | 35.74 (+1.2) | 3.78 (-0.11) | 2.03 (0.0) | 2663 | 22.79 | -253 | 2.17 | 11 | 0.09 | 11684 | 144.0 | 140.5 | 148.0 | 139.5 |
| 2024-07-03 | 34.54 (-0.59) | 3.89 (+0.51) | 2.03 (-0.02) | -1314 | 22.64 | 1134 | 19.54 | -46 | 0.79 | 5804 | 138.5 | 139.5 | 140.5 | 137.0 |
| 2024-07-02 | 35.13 (+0.09) | 3.38 (0.0) | 2.05 (+0.01) | 216 | 9.89 | 0 | 0.0 | 17 | 0.78 | 2184 | 137.0 | 138.0 | 138.5 | 135.0 |
| 2024-07-01 | 35.04 (+0.1) | 3.38 (+0.03) | 2.04 (-0.03) | 215 | 5.54 | 60 | 1.55 | -61 | 1.57 | 3882 | 136.5 | 139.0 | 141.0 | 136.0 |
| 2024-06-28 | 34.94 (+0.14) | 3.35 (+0.14) | 2.07 (+0.08) | 306 | 6.27 | 300 | 6.15 | 159 | 3.26 | 4880 | 138.0 | 138.5 | 141.5 | 137.0 |
| 2024-06-27 | 34.8 (-0.18) | 3.21 (+0.14) | 1.99 (-0.11) | -409 | 10.9 | 303 | 8.07 | -231 | 6.15 | 3754 | 137.0 | 136.0 | 139.0 | 135.5 |
| 2024-06-26 | 34.98 (+0.13) | 3.07 (0.0) | 2.1 (+0.28) | 286 | 2.64 | 0 | 0.0 | 606 | 5.6 | 10819 | 137.5 | 132.5 | 140.0 | 132.0 |
| 2024-06-25 | 34.85 (-0.28) | 3.07 (-0.01) | 1.82 (+0.03) | -576 | 10.55 | 0 | 0.0 | 72 | 1.32 | 5462 | 132.5 | 133.0 | 133.5 | 129.5 |
| 2024-06-24 | 35.13 (+1.79) | 3.08 (+0.01) | 1.79 (-0.2) | 3902 | 24.95 | 0 | 0.0 | -449 | 2.87 | 15639 | 134.0 | 127.5 | 135.5 | 127.0 |
| 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 | |||
| 2024-06-21 | 33.34 (-0.01) | 3.07 (0.0) | 1.99 (-0.02) | -38 | 3.81 | 0 | 0.0 | -26 | 2.61 | 998 | 126.5 | 127.5 | 127.5 | 125.5 |
| 2024-06-20 | 33.35 (+0.4) | 3.07 (-0.02) | 2.01 (+0.04) | 892 | 41.03 | -32 | 1.47 | 79 | 3.63 | 2174 | 127.5 | 127.0 | 127.5 | 125.5 |
| 2024-06-19 | 32.95 (+0.07) | 3.09 (-0.03) | 1.97 (-0.2) | 153 | 6.59 | -60 | 2.59 | -448 | 19.3 | 2321 | 126.5 | 129.0 | 129.5 | 126.5 |
| 2024-06-18 | 32.88 (+0.14) | 3.12 (-0.02) | 2.17 (-0.14) | 322 | 18.94 | -50 | 2.94 | -298 | 17.53 | 1700 | 128.5 | 128.0 | 128.5 | 126.5 |
| 2024-06-17 | 32.74 (+0.12) | 3.14 (0.0) | 2.31 (-0.1) | 246 | 11.65 | 0 | 0.0 | -213 | 10.09 | 2112 | 127.5 | 128.5 | 129.5 | 126.5 |
| 2024-06-14 | 32.62 (+0.61) | 3.14 (+0.06) | 2.41 (+0.02) | 1365 | 41.97 | 130 | 4.0 | 33 | 1.01 | 3252 | 128.5 | 126.0 | 128.5 | 124.5 |
| 2024-06-13 | 32.01 (+0.52) | 3.08 (+0.04) | 2.39 (-0.12) | 1164 | 46.08 | 98 | 3.88 | -271 | 10.73 | 2526 | 125.5 | 124.0 | 126.5 | 124.0 |
| 2024-06-12 | 31.49 (+0.6) | 3.04 (+0.06) | 2.51 (-0.15) | 1316 | 54.22 | 129 | 5.32 | -328 | 13.51 | 2427 | 124.0 | 120.0 | 124.5 | 119.5 |
| 2024-06-11 | 30.89 (+0.05) | 2.98 (-0.02) | 2.66 (-0.01) | 110 | 5.28 | -40 | 1.92 | -7 | 0.34 | 2085 | 119.0 | 121.5 | 122.5 | 119.0 |
| 2024-06-07 | 30.84 (+0.05) | 3.0 (0.0) | 2.67 (-0.07) | 124 | 10.84 | 0 | 0.0 | -163 | 14.25 | 1144 | 121.5 | 122.5 | 123.5 | 121.5 |
| 2024-06-06 | 30.79 (-0.11) | 3.0 (0.0) | 2.74 (-0.15) | -251 | 11.36 | 0 | 0.0 | -320 | 14.48 | 2210 | 122.5 | 126.0 | 127.0 | 122.0 |
| 2024-06-05 | 30.9 (+0.22) | 3.0 (+0.02) | 2.89 (-0.09) | 461 | 35.82 | 30 | 2.33 | -212 | 16.47 | 1287 | 125.5 | 125.0 | 127.0 | 124.5 |
| 2024-06-04 | 30.68 (+0.05) | 2.98 (0.0) | 2.98 (-0.18) | 130 | 9.32 | 15 | 1.08 | -402 | 28.82 | 1395 | 124.5 | 126.0 | 126.0 | 124.0 |
| 2024-06-03 | 30.63 (+0.56) | 2.98 (+0.01) | 3.16 (-0.36) | 1235 | 48.34 | 11 | 0.43 | -792 | 31.0 | 2555 | 126.5 | 125.0 | 127.0 | 123.5 |
| 2024-05-31 | 30.07 (+0.03) | 2.97 (+0.07) | 3.52 (-0.08) | 35 | 2.13 | 156 | 9.47 | -177 | 10.75 | 1647 | 124.0 | 125.0 | 125.5 | 123.0 |
| 2024-05-30 | 30.04 (-0.09) | 2.9 (+0.07) | 3.6 (-0.03) | -181 | 11.24 | 151 | 9.37 | -56 | 3.48 | 1611 | 125.0 | 123.5 | 126.0 | 123.5 |
| 2024-05-29 | 30.13 (+0.13) | 2.83 (-0.14) | 3.63 (-0.02) | 278 | 17.29 | -301 | 18.72 | -46 | 2.86 | 1608 | 124.0 | 125.0 | 126.0 | 123.5 |
| 2024-05-28 | 30.0 (+0.1) | 2.97 (-0.05) | 3.65 (-0.02) | 228 | 14.52 | -113 | 7.2 | -42 | 2.68 | 1570 | 125.0 | 122.0 | 125.0 | 122.0 |
| 2024-05-27 | 29.9 (+0.02) | 3.02 (+0.02) | 3.67 (-0.03) | 42 | 4.82 | 36 | 4.13 | -80 | 9.18 | 871 | 122.0 | 123.0 | 123.5 | 122.0 |
| 2024-05-24 | 29.88 (+0.08) | 3.0 (0.0) | 3.7 (-0.1) | 178 | 21.29 | 0 | 0.0 | -205 | 24.52 | 836 | 122.0 | 120.5 | 123.0 | 120.0 |
| 2024-05-23 | 29.8 (-0.12) | 3.0 (0.0) | 3.8 (-0.04) | -237 | 30.62 | 0 | 0.0 | -91 | 11.76 | 774 | 120.5 | 123.0 | 123.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 29.92 (+0.08) | 3.0 (0.0) | 3.84 (+0.01) | 168 | 14.38 | 0 | 0.0 | 20 | 1.71 | 1168 | 123.0 | 122.0 | 125.0 | 122.0 |
| 2024-05-21 | 29.84 (-0.07) | 3.0 (0.0) | 3.83 (0.0) | -151 | 17.54 | 0 | 0.0 | 8 | 0.93 | 861 | 121.5 | 121.0 | 122.5 | 120.5 |
| 2024-05-20 | 29.91 (-0.29) | 3.0 (0.0) | 3.83 (+0.04) | -638 | 32.85 | 0 | 0.0 | 82 | 4.22 | 1942 | 121.0 | 124.0 | 124.0 | 120.0 |
| 2024-05-17 | 30.2 (-0.14) | 3.0 (0.0) | 3.79 (0.0) | -302 | 29.21 | 0 | 0.0 | 3 | 0.29 | 1034 | 123.0 | 125.5 | 125.5 | 122.0 |
| 2024-05-16 | 30.34 (+0.17) | 3.0 (-0.02) | 3.79 (0.0) | 396 | 11.22 | -42 | 1.19 | -11 | 0.31 | 3528 | 124.5 | 127.5 | 130.0 | 124.0 |
| 2024-05-15 | 30.17 (+0.12) | 3.02 (-0.1) | 3.79 (-0.1) | 262 | 11.25 | -213 | 9.15 | -223 | 9.57 | 2329 | 126.5 | 125.0 | 126.5 | 123.5 |
| 2024-05-14 | 30.05 (+0.25) | 3.12 (0.0) | 3.89 (-0.05) | 521 | 36.77 | 0 | 0.0 | -96 | 6.77 | 1417 | 125.0 | 122.5 | 125.0 | 121.5 |
| 2024-05-13 | 29.8 (+0.1) | 3.12 (0.0) | 3.94 (-0.07) | 229 | 13.73 | 0 | 0.0 | -165 | 9.89 | 1668 | 122.5 | 124.0 | 124.0 | 121.0 |
| 2024-05-10 | 29.7 (+0.32) | 3.12 (-0.18) | 4.01 (-0.06) | 657 | 31.32 | -413 | 19.69 | -127 | 6.05 | 2098 | 125.0 | 126.5 | 126.5 | 123.5 |
| 2024-05-09 | 29.38 (0.0) | 3.3 (-0.08) | 4.07 (-0.01) | 11 | 0.49 | -169 | 7.48 | -30 | 1.33 | 2260 | 125.5 | 128.0 | 128.5 | 124.0 |
| 2024-05-08 | 29.38 (+0.27) | 3.38 (0.0) | 4.08 (-0.04) | 612 | 24.38 | 0 | 0.0 | -71 | 2.83 | 2510 | 127.5 | 126.5 | 127.5 | 124.5 |
| 2024-05-07 | 29.11 (+1.27) | 3.38 (-0.15) | 4.12 (-0.16) | 2904 | 46.76 | -298 | 4.8 | -312 | 5.02 | 6210 | 126.5 | 123.5 | 128.5 | 123.5 |
| 2024-05-06 | 27.84 (+0.15) | 3.53 (-0.08) | 4.28 (-0.04) | 335 | 21.97 | -166 | 10.89 | -99 | 6.49 | 1525 | 121.0 | 122.5 | 123.0 | 120.0 |
| 2024-05-03 | 27.69 (+0.05) | 3.61 (-0.07) | 4.32 (-0.09) | 104 | 6.0 | -146 | 8.42 | -197 | 11.36 | 1734 | 122.0 | 122.0 | 123.5 | 121.0 |
| 2024-05-02 | 27.64 (+0.03) | 3.68 (0.0) | 4.41 (-0.02) | 62 | 5.88 | 0 | 0.0 | -40 | 3.79 | 1055 | 121.5 | 120.0 | 122.0 | 120.0 |
| 2024-04-30 | 27.61 (+0.12) | 3.68 (0.0) | 4.43 (-0.06) | 299 | 12.38 | 0 | 0.0 | -126 | 5.22 | 2415 | 121.0 | 121.0 | 122.5 | 120.5 |
| 2024-04-29 | 27.49 (-0.2) | 3.68 (0.0) | 4.49 (-0.03) | -464 | 15.63 | 0 | 0.0 | -65 | 2.19 | 2969 | 121.5 | 120.5 | 122.0 | 118.0 |
| 2024-04-26 | 27.69 (+0.26) | 3.68 (0.0) | 4.52 (+0.11) | 584 | 20.42 | 0 | 0.0 | 234 | 8.18 | 2860 | 119.5 | 119.5 | 121.0 | 119.0 |
| 2024-04-25 | 27.43 (-0.24) | 3.68 (0.0) | 4.41 (+0.03) | -532 | 48.54 | 0 | 0.0 | 62 | 5.66 | 1096 | 116.0 | 117.5 | 117.5 | 115.0 |
| 2024-04-24 | 27.67 (+0.07) | 3.68 (0.0) | 4.38 (+0.11) | 151 | 5.88 | 0 | 0.0 | 240 | 9.35 | 2566 | 118.0 | 117.5 | 119.5 | 116.0 |
| 2024-04-23 | 27.6 (+0.14) | 3.68 (0.0) | 4.27 (+0.02) | 334 | 26.74 | 0 | 0.0 | 51 | 4.08 | 1249 | 116.0 | 113.5 | 116.0 | 113.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-22 | 27.46 (+0.23) | 3.68 (+0.02) | 4.25 (+0.01) | 523 | 25.46 | 0 | 0.0 | 10 | 0.49 | 2054 | 111.5 | 114.5 | 116.0 | 111.0 |
| 2024-04-19 | 27.23 (+0.08) | 3.66 (0.0) | 4.24 (-0.08) | 217 | 10.13 | 0 | 0.0 | -155 | 7.23 | 2143 | 114.0 | 114.0 | 114.5 | 111.0 |
| 2024-04-18 | 27.15 (+0.1) | 3.66 (0.0) | 4.32 (-0.06) | 188 | 8.34 | -2 | 0.09 | -132 | 5.86 | 2253 | 114.0 | 117.0 | 117.0 | 113.5 |
| 2024-04-17 | 27.05 (-0.11) | 3.66 (+0.07) | 4.38 (-0.02) | -240 | 7.83 | 153 | 4.99 | -58 | 1.89 | 3066 | 117.5 | 116.0 | 120.5 | 115.5 |
| 2024-04-16 | 27.16 (+0.35) | 3.59 (-0.01) | 4.4 (-0.14) | 786 | 23.07 | -3 | 0.09 | -298 | 8.75 | 3407 | 115.0 | 118.5 | 119.0 | 114.0 |
| 2024-04-15 | 26.81 (+0.19) | 3.6 (0.0) | 4.54 (-0.19) | 370 | 15.74 | 0 | 0.0 | -427 | 18.17 | 2350 | 120.5 | 123.0 | 123.0 | 120.0 |
| 2024-04-12 | 26.62 (+0.12) | 3.6 (0.0) | 4.73 (-0.03) | 283 | 11.56 | 0 | 0.0 | -54 | 2.21 | 2448 | 124.0 | 124.5 | 125.5 | 123.0 |
| 2024-04-11 | 26.5 (-0.33) | 3.6 (+0.06) | 4.76 (-0.17) | -710 | 21.2 | 124 | 3.7 | -370 | 11.05 | 3349 | 124.5 | 127.0 | 127.0 | 123.0 |
| 2024-04-10 | 26.83 (+0.36) | 3.54 (+0.13) | 4.93 (-0.03) | 775 | 9.65 | 287 | 3.57 | -80 | 1.0 | 8035 | 128.0 | 123.5 | 130.0 | 123.0 |
| 2024-04-09 | 26.47 (-0.07) | 3.41 (+0.09) | 4.96 (+0.01) | -152 | 3.39 | 190 | 4.24 | 35 | 0.78 | 4485 | 122.0 | 122.0 | 124.5 | 121.0 |
| 2024-04-08 | 26.54 (+0.16) | 3.32 (0.0) | 4.95 (-0.24) | 350 | 17.16 | 0 | 0.0 | -533 | 26.13 | 2040 | 120.5 | 121.5 | 123.5 | 120.0 |
| 2024-04-03 | 26.38 (-0.08) | 3.32 (0.0) | 5.19 (-0.08) | -149 | 5.2 | -2 | 0.07 | -173 | 6.03 | 2868 | 123.0 | 122.5 | 126.0 | 121.5 |
| 2024-04-02 | 26.46 (-0.55) | 3.32 (+0.11) | 5.27 (+0.02) | -1236 | 23.34 | 255 | 4.81 | 32 | 0.6 | 5296 | 124.0 | 127.0 | 127.0 | 122.5 |
| 2024-04-01 | 27.01 (+0.33) | 3.21 (+0.25) | 5.25 (+0.02) | 732 | 14.35 | 550 | 10.78 | 51 | 1.0 | 5100 | 124.0 | 118.5 | 124.5 | 118.0 |
| 2024-03-29 | 26.68 (0.0) | 2.96 (0.0) | 5.23 (+0.01) | 1 | 0.08 | -3 | 0.23 | 14 | 1.09 | 1281 | 117.5 | 118.5 | 118.5 | 116.0 |
| 2024-03-28 | 26.68 (-0.05) | 2.96 (0.0) | 5.22 (-0.04) | -116 | 7.7 | -3 | 0.2 | -77 | 5.11 | 1507 | 118.5 | 120.5 | 120.5 | 118.0 |
| 2024-03-27 | 26.73 (+0.3) | 2.96 (0.0) | 5.26 (-0.04) | 625 | 24.91 | -3 | 0.12 | -77 | 3.07 | 2509 | 121.0 | 119.0 | 121.5 | 119.0 |
| 2024-03-26 | 26.43 (+0.37) | 2.96 (0.0) | 5.3 (-0.06) | 798 | 30.47 | 0 | 0.0 | -147 | 5.61 | 2619 | 118.5 | 122.5 | 122.5 | 117.5 |
| 2024-03-25 | 26.06 (+0.2) | 2.96 (+0.01) | 5.36 (-0.06) | 445 | 22.89 | 14 | 0.72 | -131 | 6.74 | 1944 | 121.5 | 121.0 | 123.0 | 121.0 |
| 2024-03-22 | 25.86 (+0.25) | 2.95 (-0.01) | 5.42 (-0.03) | 635 | 33.78 | -3 | 0.16 | -68 | 3.62 | 1880 | 120.5 | 121.0 | 121.5 | 119.0 |
| 2024-03-21 | 25.61 (+0.46) | 2.96 (+0.01) | 5.45 (+0.05) | 989 | 27.92 | -2 | 0.06 | 114 | 3.22 | 3542 | 120.0 | 119.0 | 122.0 | 118.5 |
| 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 | |||
| 2024-03-20 | 25.15 (+0.1) | 2.95 (-0.01) | 5.4 (-0.07) | 306 | 16.47 | -15 | 0.81 | -145 | 7.8 | 1858 | 118.5 | 119.5 | 119.5 | 117.5 |
| 2024-03-19 | 25.05 (+0.32) | 2.96 (-0.01) | 5.47 (+0.05) | 817 | 23.31 | -7 | 0.2 | 107 | 3.05 | 3505 | 119.0 | 117.0 | 119.5 | 116.0 |
| 2024-03-18 | 24.73 (+0.07) | 2.97 (0.0) | 5.42 (-0.01) | 157 | 11.08 | -3 | 0.21 | -26 | 1.83 | 1417 | 116.5 | 116.0 | 116.5 | 115.0 |
| 2024-03-15 | 24.66 (+0.17) | 2.97 (0.0) | 5.43 (-0.02) | 403 | 8.98 | 0 | 0.0 | -37 | 0.82 | 4489 | 116.0 | 113.5 | 118.0 | 113.5 |
| 2024-03-14 | 24.49 (+0.02) | 2.97 (0.0) | 5.45 (-0.01) | 15 | 1.41 | -7 | 0.66 | -25 | 2.35 | 1062 | 113.5 | 114.0 | 114.0 | 112.0 |
| 2024-03-13 | 24.47 (+0.1) | 2.97 (0.0) | 5.46 (0.0) | 180 | 13.65 | -2 | 0.15 | 3 | 0.23 | 1319 | 113.5 | 114.5 | 115.5 | 113.0 |
| 2024-03-12 | 24.37 (-0.03) | 2.97 (0.0) | 5.46 (+0.03) | -16 | 1.03 | -7 | 0.45 | 59 | 3.79 | 1556 | 114.5 | 113.5 | 115.0 | 112.0 |
| 2024-03-11 | 24.4 (-0.08) | 2.97 (-0.09) | 5.43 (-0.01) | -173 | 11.42 | -190 | 12.54 | -30 | 1.98 | 1515 | 113.0 | 111.5 | 114.0 | 111.0 |
| 2024-03-08 | 24.48 (+0.14) | 3.06 (-0.09) | 5.44 (-0.01) | 305 | 14.73 | -191 | 9.23 | -7 | 0.34 | 2070 | 112.0 | 113.0 | 114.0 | 111.5 |
| 2024-03-07 | 24.34 (+0.28) | 3.15 (0.0) | 5.45 (-0.04) | 606 | 31.01 | -8 | 0.41 | -101 | 5.17 | 1954 | 112.0 | 115.5 | 115.5 | 111.5 |
| 2024-03-06 | 24.06 (+0.06) | 3.15 (0.0) | 5.49 (-0.02) | 131 | 8.8 | 10 | 0.67 | -37 | 2.49 | 1488 | 113.5 | 114.0 | 115.0 | 113.0 |
| 2024-03-05 | 24.0 (+0.38) | 3.15 (0.0) | 5.51 (-0.03) | 847 | 42.86 | -10 | 0.51 | -65 | 3.29 | 1976 | 114.5 | 116.0 | 116.5 | 113.0 |
| 2024-03-04 | 23.62 (+0.09) | 3.15 (0.0) | 5.54 (+0.01) | 156 | 8.3 | -3 | 0.16 | 23 | 1.22 | 1880 | 115.0 | 115.0 | 116.5 | 114.5 |
| 2024-03-01 | 23.53 (-0.1) | 3.15 (-0.01) | 5.53 (-0.03) | -223 | 11.55 | -20 | 1.04 | -61 | 3.16 | 1930 | 115.5 | 117.5 | 118.0 | 115.5 |
| 2024-02-29 | 23.63 (+0.79) | 3.16 (0.0) | 5.56 (-0.15) | 1739 | 33.5 | -7 | 0.13 | -327 | 6.3 | 5191 | 118.0 | 116.5 | 118.5 | 115.5 |
| 2024-02-27 | 22.84 (+0.8) | 3.16 (-0.01) | 5.71 (-0.01) | 1745 | 45.81 | -20 | 0.53 | -28 | 0.74 | 3809 | 114.0 | 113.0 | 116.0 | 113.0 |
| 2024-02-26 | 22.04 (+0.25) | 3.17 (-0.01) | 5.72 (-0.02) | 539 | 18.97 | -5 | 0.18 | -48 | 1.69 | 2841 | 112.0 | 110.5 | 113.0 | 110.0 |
| 2024-02-23 | 21.79 (-0.17) | 3.18 (0.0) | 5.74 (+0.06) | -397 | 14.01 | -7 | 0.25 | 135 | 4.76 | 2834 | 109.0 | 111.0 | 112.5 | 108.0 |
| 2024-02-22 | 21.96 (-0.02) | 3.18 (0.0) | 5.68 (+0.05) | -44 | 3.33 | -3 | 0.23 | 110 | 8.33 | 1321 | 109.5 | 108.5 | 110.0 | 107.5 |
| 2024-02-21 | 21.98 (+0.12) | 3.18 (0.0) | 5.63 (-0.03) | 234 | 20.86 | -2 | 0.18 | -74 | 6.6 | 1122 | 108.5 | 108.5 | 109.5 | 107.5 |
| 2024-02-20 | 21.86 (-0.04) | 3.18 (0.0) | 5.66 (+0.03) | -118 | 7.18 | -7 | 0.43 | 58 | 3.53 | 1644 | 107.5 | 109.0 | 110.5 | 107.5 |
| 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 | |||
| 2024-02-19 | 21.9 (0.0) | 3.18 (-0.01) | 5.63 (+0.08) | 58 | 2.06 | -10 | 0.35 | 181 | 6.42 | 2818 | 109.0 | 107.0 | 110.5 | 106.0 |
| 2024-02-16 | 21.9 (-0.09) | 3.19 (0.0) | 5.55 (+0.01) | -188 | 12.77 | -7 | 0.48 | 37 | 2.51 | 1472 | 106.5 | 106.5 | 108.0 | 106.0 |
| 2024-02-15 | 21.99 (-0.35) | 3.19 (0.0) | 5.54 (0.0) | -785 | 41.58 | -2 | 0.11 | -13 | 0.69 | 1888 | 105.5 | 106.0 | 106.5 | 104.0 |
| 2024-02-05 | 22.34 (-0.19) | 3.19 (-0.01) | 5.54 (-0.01) | -403 | 23.12 | -7 | 0.4 | -18 | 1.03 | 1743 | 104.5 | 102.5 | 105.5 | 102.0 |
| 2024-02-02 | 22.53 (-0.09) | 3.2 (0.0) | 5.55 (+0.02) | -216 | 18.34 | -8 | 0.68 | 57 | 4.84 | 1178 | 101.5 | 103.5 | 104.0 | 101.0 |
| 2024-02-01 | 22.62 (-0.11) | 3.2 (0.0) | 5.53 (+0.04) | -265 | 26.71 | -5 | 0.5 | 79 | 7.96 | 992 | 103.5 | 102.5 | 104.0 | 102.0 |
| 2024-01-31 | 22.73 (-0.08) | 3.2 (0.0) | 5.49 (0.0) | -177 | 26.5 | -3 | 0.45 | 9 | 1.35 | 668 | 102.0 | 101.0 | 103.5 | 101.0 |
| 2024-01-30 | 22.81 (-0.05) | 3.2 (-0.03) | 5.49 (+0.01) | 5 | 0.72 | -53 | 7.59 | 4 | 0.57 | 698 | 101.0 | 101.5 | 102.5 | 101.0 |
| 2024-01-29 | 22.86 (+0.1) | 3.23 (0.0) | 5.48 (-0.01) | 67 | 10.75 | -2 | 0.32 | -8 | 1.28 | 623 | 101.5 | 103.0 | 103.0 | 101.5 |
| 2024-01-26 | 22.76 (-0.07) | 3.23 (0.0) | 5.49 (0.0) | -158 | 29.7 | -2 | 0.38 | -8 | 1.5 | 532 | 102.5 | 103.0 | 103.0 | 102.0 |
| 2024-01-25 | 22.83 (-0.06) | 3.23 (0.0) | 5.49 (-0.01) | -133 | 23.17 | -2 | 0.35 | -20 | 3.48 | 574 | 103.0 | 103.5 | 104.0 | 102.5 |
| 2024-01-24 | 22.89 (-0.06) | 3.23 (0.0) | 5.5 (+0.04) | -127 | 8.38 | -10 | 0.66 | 86 | 5.68 | 1515 | 103.0 | 102.5 | 105.5 | 102.5 |
| 2024-01-23 | 22.95 (-0.03) | 3.23 (-0.01) | 5.46 (0.0) | -60 | 8.65 | -7 | 1.01 | 0 | 0.0 | 694 | 101.5 | 103.0 | 103.0 | 101.5 |
| 2024-01-22 | 22.98 (-0.01) | 3.24 (-0.01) | 5.46 (0.0) | 14 | 1.79 | -5 | 0.64 | 15 | 1.92 | 783 | 103.0 | 102.5 | 104.5 | 102.0 |
| 2024-01-19 | 22.99 (-0.05) | 3.25 (-0.01) | 5.46 (+0.02) | -97 | 8.15 | -30 | 2.52 | 23 | 1.93 | 1190 | 101.5 | 101.5 | 102.5 | 100.0 |
| 2024-01-18 | 23.04 (+0.14) | 3.26 (0.0) | 5.44 (+0.01) | 329 | 25.27 | 0 | 0.0 | 21 | 1.61 | 1302 | 100.5 | 102.0 | 102.0 | 100.0 |
| 2024-01-17 | 22.9 (+0.06) | 3.26 (0.0) | 5.43 (+0.03) | 131 | 9.3 | -2 | 0.14 | 71 | 5.04 | 1408 | 101.5 | 102.0 | 103.0 | 100.5 |
| 2024-01-16 | 22.84 (-0.11) | 3.26 (0.0) | 5.4 (+0.01) | -221 | 26.22 | -2 | 0.24 | 22 | 2.61 | 843 | 102.5 | 104.5 | 104.5 | 102.5 |
| 2024-01-15 | 22.95 (+0.01) | 3.26 (0.0) | 5.39 (-0.03) | -7 | 0.92 | 0 | 0.0 | -65 | 8.54 | 761 | 104.0 | 104.0 | 104.5 | 103.0 |
| 2024-01-12 | 22.94 (-0.16) | 3.26 (0.0) | 5.42 (-0.03) | -380 | 28.64 | -2 | 0.15 | -68 | 5.12 | 1327 | 104.0 | 106.5 | 106.5 | 103.0 |
| 2024-01-11 | 23.1 (-0.06) | 3.26 (0.0) | 5.45 (-0.01) | -136 | 14.61 | 0 | 0.0 | -15 | 1.61 | 931 | 106.5 | 106.0 | 107.5 | 106.0 |
| 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 | |||
| 2024-01-10 | 23.16 (+0.06) | 3.26 (0.0) | 5.46 (0.0) | 174 | 25.04 | -2 | 0.29 | -10 | 1.44 | 695 | 106.0 | 106.5 | 106.5 | 105.0 |
| 2024-01-09 | 23.1 (+0.02) | 3.26 (0.0) | 5.46 (-0.02) | 78 | 8.84 | 0 | 0.0 | -31 | 3.51 | 882 | 106.0 | 107.0 | 107.0 | 105.5 |
| 2024-01-08 | 23.08 (+0.27) | 3.26 (-0.01) | 5.48 (+0.01) | 621 | 25.81 | -3 | 0.12 | 18 | 0.75 | 2406 | 106.0 | 107.5 | 107.5 | 105.0 |
| 2024-01-05 | 22.81 (-0.24) | 3.27 (+0.01) | 5.47 (-0.01) | -578 | 43.75 | 0 | 0.0 | -26 | 1.97 | 1321 | 108.5 | 109.5 | 109.5 | 107.5 |
| 2024-01-04 | 23.05 (+0.11) | 3.26 (-0.01) | 5.48 (-0.08) | 299 | 18.2 | -2 | 0.12 | -182 | 11.08 | 1643 | 109.0 | 108.5 | 111.0 | 108.0 |
| 2024-01-03 | 22.94 (-0.04) | 3.27 (0.0) | 5.56 (-0.04) | -109 | 10.09 | 0 | 0.0 | -76 | 7.04 | 1080 | 109.0 | 109.5 | 109.5 | 108.0 |
| 2024-01-02 | 22.98 (+0.22) | 3.27 (0.0) | 5.6 (-0.01) | 486 | 35.29 | 0 | 0.0 | -21 | 1.53 | 1377 | 110.5 | 110.0 | 111.5 | 109.0 |
| 2023-12-29 | 22.76 (+0.66) | 3.27 (0.0) | 5.61 (+0.01) | 1415 | 40.31 | -2 | 0.06 | 19 | 0.54 | 3510 | 109.5 | 111.0 | 111.5 | 109.0 |
| 2023-12-28 | 22.1 (+0.23) | 3.27 (0.0) | 5.6 (-0.06) | 501 | 11.12 | 0 | 0.0 | -141 | 3.13 | 4506 | 111.0 | 117.5 | 118.0 | 110.5 |
| 2023-12-27 | 21.87 (-0.32) | 3.27 (+0.11) | 5.66 (+0.23) | -723 | 16.62 | 228 | 5.24 | 505 | 11.61 | 4351 | 117.5 | 116.0 | 119.0 | 115.5 |
| 2023-12-26 | 22.19 (0.0) | 3.16 (+0.15) | 5.43 (0.0) | 141 | 13.82 | 330 | 32.35 | 10 | 0.98 | 1020 | 114.5 | 114.0 | 115.0 | 114.0 |
| 2023-12-25 | 22.19 (-0.07) | 3.01 (+0.13) | 5.43 (+0.01) | -165 | 22.21 | 300 | 40.38 | 24 | 3.23 | 743 | 113.5 | 115.0 | 115.0 | 113.0 |
| 2023-12-22 | 22.26 (-0.2) | 2.88 (+0.16) | 5.42 (-0.01) | -406 | 38.59 | 348 | 33.08 | -32 | 3.04 | 1052 | 114.0 | 115.0 | 115.0 | 113.5 |
| 2023-12-21 | 22.46 (+0.09) | 2.72 (+0.17) | 5.43 (-0.04) | 212 | 11.82 | 360 | 20.07 | -79 | 4.4 | 1794 | 114.0 | 112.5 | 115.0 | 111.5 |
| 2023-12-20 | 22.37 (-0.04) | 2.55 (+0.16) | 5.47 (-0.1) | -106 | 4.23 | 350 | 13.97 | -223 | 8.9 | 2506 | 113.5 | 115.0 | 115.5 | 112.5 |
| 2023-12-19 | 22.41 (+0.51) | 2.39 (0.0) | 5.57 (-0.05) | 1077 | 30.06 | -2 | 0.06 | -120 | 3.35 | 3583 | 114.5 | 115.0 | 115.0 | 112.0 |
| 2023-12-18 | 21.9 (+0.36) | 2.39 (+0.13) | 5.62 (-0.05) | 802 | 31.46 | 284 | 11.14 | -95 | 3.73 | 2549 | 114.5 | 115.5 | 117.0 | 114.0 |
| 2023-12-15 | 21.54 (-0.35) | 2.26 (+0.12) | 5.67 (-0.03) | -797 | 21.42 | 280 | 7.53 | -65 | 1.75 | 3720 | 115.5 | 120.0 | 121.0 | 115.5 |
| 2023-12-14 | 21.89 (+0.81) | 2.14 (+0.14) | 5.7 (-0.08) | 1796 | 46.94 | 300 | 7.84 | -176 | 4.6 | 3826 | 118.5 | 117.5 | 119.5 | 117.5 |
| 2023-12-13 | 21.08 (+0.11) | 2.0 (+0.11) | 5.78 (-0.04) | 209 | 4.58 | 248 | 5.44 | -91 | 1.99 | 4562 | 116.5 | 118.5 | 118.5 | 115.0 |
| 2023-12-12 | 20.97 (+0.44) | 1.89 (+0.14) | 5.82 (+0.08) | 960 | 16.39 | 295 | 5.03 | 175 | 2.99 | 5859 | 118.5 | 116.0 | 119.5 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 20.53 (+0.19) | 1.75 (+0.02) | 5.74 (-0.01) | 357 | 19.54 | 46 | 2.52 | -34 | 1.86 | 1827 | 116.0 | 116.0 | 117.0 | 114.0 |
| 2023-12-08 | 20.34 (+0.18) | 1.73 (0.0) | 5.75 (+0.01) | 400 | 19.43 | -2 | 0.1 | 27 | 1.31 | 2059 | 115.0 | 117.0 | 117.0 | 114.0 |
| 2023-12-07 | 20.16 (+0.25) | 1.73 (0.0) | 5.74 (0.0) | 546 | 31.86 | -2 | 0.12 | 5 | 0.29 | 1714 | 115.0 | 115.0 | 117.0 | 114.5 |
| 2023-12-06 | 19.91 (-0.08) | 1.73 (+0.13) | 5.74 (-0.07) | -184 | 4.67 | 300 | 7.62 | -155 | 3.94 | 3936 | 114.5 | 117.0 | 117.0 | 114.0 |
| 2023-12-05 | 19.99 (+0.58) | 1.6 (+0.16) | 5.81 (+0.02) | 1285 | 26.6 | 350 | 7.25 | 35 | 0.72 | 4830 | 117.0 | 115.0 | 118.5 | 114.5 |
| 2023-12-04 | 19.41 (-0.04) | 1.44 (+0.18) | 5.79 (+0.06) | -96 | 2.49 | 398 | 10.33 | 149 | 3.87 | 3852 | 116.0 | 117.5 | 118.0 | 115.5 |
| 2023-12-01 | 19.45 (+0.02) | 1.26 (+0.21) | 5.73 (+0.02) | 19 | 0.23 | 458 | 5.52 | 32 | 0.39 | 8302 | 117.5 | 115.5 | 118.0 | 114.5 |
| 2023-11-30 | 19.43 (+0.15) | 1.05 (+0.19) | 5.71 (-0.05) | 304 | 8.59 | 400 | 11.3 | -101 | 2.85 | 3539 | 114.0 | 113.5 | 114.5 | 110.0 |
| 2023-11-29 | 19.28 (-0.21) | 0.86 (+0.21) | 5.76 (0.0) | -397 | 6.4 | 478 | 7.71 | -8 | 0.13 | 6203 | 113.0 | 112.0 | 115.0 | 111.5 |
| 2023-11-28 | 19.49 (+0.16) | 0.65 (+0.17) | 5.76 (+0.05) | 321 | 7.01 | 355 | 7.76 | 111 | 2.43 | 4576 | 110.5 | 108.0 | 111.0 | 107.5 |
| 2023-11-27 | 19.33 (+0.14) | 0.48 (-0.01) | 5.71 (0.0) | 309 | 23.92 | -16 | 1.24 | 13 | 1.01 | 1292 | 107.0 | 108.0 | 109.0 | 107.0 |
| 2023-11-24 | 19.19 (+0.17) | 0.49 (0.0) | 5.71 (-0.02) | 391 | 20.46 | -2 | 0.1 | -49 | 2.56 | 1911 | 106.5 | 107.5 | 107.5 | 105.0 |
| 2023-11-23 | 19.02 (-0.51) | 0.49 (-0.01) | 5.73 (+0.04) | -1036 | 16.85 | -16 | 0.26 | 79 | 1.28 | 6150 | 107.5 | 109.0 | 112.5 | 107.0 |
| 2023-11-22 | 19.53 (+0.25) | 0.5 (+0.01) | 5.69 (0.0) | 571 | 21.84 | 15 | 0.57 | -2 | 0.08 | 2615 | 107.5 | 106.0 | 108.0 | 105.5 |
| 2023-11-21 | 19.28 (+0.27) | 0.49 (-0.01) | 5.69 (0.0) | 615 | 20.2 | -8 | 0.26 | -6 | 0.2 | 3044 | 106.0 | 107.5 | 108.0 | 105.0 |
| 2023-11-20 | 19.01 (+0.31) | 0.5 (0.0) | 5.69 (0.0) | 768 | 32.07 | -3 | 0.13 | 20 | 0.84 | 2395 | 106.5 | 108.0 | 108.0 | 105.0 |
| 2023-11-17 | 18.7 (-0.07) | 0.5 (0.0) | 5.69 (-0.03) | 29 | 1.15 | -13 | 0.51 | -81 | 3.2 | 2530 | 107.0 | 107.5 | 108.0 | 106.0 |
| 2023-11-16 | 18.77 (+0.29) | 0.5 (-0.01) | 5.72 (-0.02) | 669 | 15.92 | -10 | 0.24 | -30 | 0.71 | 4201 | 107.5 | 106.5 | 108.5 | 106.0 |
| 2023-11-15 | 18.48 (+0.52) | 0.51 (0.0) | 5.74 (-0.04) | 1126 | 28.59 | -7 | 0.18 | -85 | 2.16 | 3939 | 105.5 | 108.0 | 108.0 | 105.0 |
| 2023-11-14 | 17.96 (+0.64) | 0.51 (-0.01) | 5.78 (-0.03) | 1399 | 38.96 | -16 | 0.45 | -69 | 1.92 | 3591 | 106.0 | 105.0 | 107.0 | 104.0 |
| 2023-11-13 | 17.32 (-0.31) | 0.52 (0.0) | 5.81 (+0.05) | -685 | 6.33 | -2 | 0.02 | 93 | 0.86 | 10819 | 106.0 | 105.0 | 109.5 | 104.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 17.63 (+0.09) | 0.52 (0.0) | 5.76 (0.0) | 159 | 4.09 | -1 | 0.03 | 3 | 0.08 | 3884 | 103.0 | 101.5 | 103.0 | 100.5 |
| 2023-11-09 | 17.54 (+0.31) | 0.52 (-0.01) | 5.76 (-0.06) | 896 | 24.84 | -15 | 0.42 | -132 | 3.66 | 3607 | 101.5 | 101.5 | 102.0 | 98.8 |
| 2023-11-08 | 17.23 (+0.49) | 0.53 (+0.01) | 5.82 (-0.15) | 1173 | 26.9 | 8 | 0.18 | -309 | 7.09 | 4361 | 101.0 | 101.5 | 102.0 | 100.0 |
| 2023-11-07 | 16.74 (+0.86) | 0.52 (-0.01) | 5.97 (-0.04) | 1891 | 13.12 | -16 | 0.11 | -98 | 0.68 | 14411 | 100.0 | 100.0 | 103.5 | 99.8 |
| 2023-11-06 | 15.88 (+1.26) | 0.53 (0.0) | 6.01 (+0.38) | 2830 | 27.16 | -2 | 0.02 | 826 | 7.93 | 10418 | 98.7 | 93.7 | 99.2 | 93.5 |
| 2023-11-03 | 14.62 (+0.21) | 0.53 (0.0) | 5.63 (+0.07) | 443 | 14.52 | 0 | 0.0 | 150 | 4.91 | 3052 | 92.1 | 93.0 | 93.7 | 91.3 |
| 2023-11-02 | 14.41 (+0.01) | 0.53 (+0.43) | 5.56 (-0.01) | 25 | 1.47 | 939 | 55.37 | 2 | 0.12 | 1696 | 91.8 | 90.0 | 92.2 | 89.5 |
| 2023-11-01 | 14.4 (+0.04) | 0.1 (0.0) | 5.57 (+0.02) | 78 | 24.45 | 0 | 0.0 | 19 | 5.96 | 319 | 89.6 | 88.6 | 89.8 | 88.6 |
| 2023-10-31 | 14.36 (-0.01) | 0.1 (0.0) | 5.55 (+0.01) | -9 | 1.97 | 0 | 0.0 | 34 | 7.44 | 457 | 88.6 | 89.5 | 90.4 | 88.1 |
| 2023-10-30 | 14.37 (+0.03) | 0.1 (0.0) | 5.54 (+0.01) | 71 | 20.52 | 0 | 0.0 | 20 | 5.78 | 346 | 89.5 | 89.1 | 89.9 | 89.0 |
| 2023-10-27 | 14.34 (+0.01) | 0.1 (0.0) | 5.53 (+0.01) | 2 | 0.18 | 0 | 0.0 | 13 | 1.15 | 1129 | 89.0 | 89.6 | 91.2 | 88.7 |
| 2023-10-26 | 14.33 (+0.04) | 0.1 (0.0) | 5.52 (-0.01) | 88 | 21.78 | 0 | 0.0 | -3 | 0.74 | 404 | 88.2 | 88.1 | 89.6 | 87.8 |
| 2023-10-25 | 14.29 (-0.02) | 0.1 (0.0) | 5.53 (+0.01) | -49 | 20.76 | 0 | 0.0 | 7 | 2.97 | 236 | 88.6 | 89.4 | 89.4 | 88.3 |
| 2023-10-24 | 14.31 (+0.01) | 0.1 (0.0) | 5.52 (0.0) | 16 | 5.3 | 0 | 0.0 | 1 | 0.33 | 302 | 88.8 | 87.6 | 89.0 | 87.6 |
| 2023-10-23 | 14.3 (+0.03) | 0.1 (0.0) | 5.52 (0.0) | 40 | 16.0 | 0 | 0.0 | -3 | 1.2 | 250 | 88.0 | 88.2 | 88.6 | 87.5 |
| 2023-10-20 | 14.27 (-0.05) | 0.1 (0.0) | 5.52 (-0.02) | -79 | 13.41 | 0 | 0.0 | -25 | 4.24 | 589 | 88.2 | 89.6 | 89.6 | 87.6 |
| 2023-10-19 | 14.32 (-0.06) | 0.1 (0.0) | 5.54 (0.0) | -133 | 19.73 | 0 | 0.0 | 0 | 0.0 | 674 | 89.3 | 89.9 | 91.0 | 88.9 |
| 2023-10-18 | 14.38 (+0.34) | 0.1 (0.0) | 5.54 (+0.01) | 411 | 18.22 | 0 | 0.0 | 9 | 0.4 | 2256 | 90.6 | 90.3 | 91.3 | 89.5 |
| 2023-10-17 | 14.04 (-0.05) | 0.1 (0.0) | 5.53 (0.0) | -144 | 18.09 | 0 | 0.0 | -2 | 0.25 | 796 | 90.5 | 92.3 | 92.5 | 90.4 |
| 2023-10-16 | 14.09 (-0.04) | 0.1 (0.0) | 5.53 (-0.01) | 9 | 1.41 | 16 | 2.51 | -19 | 2.98 | 638 | 90.7 | 90.7 | 91.6 | 90.5 |
| 2023-10-13 | 14.13 (-0.05) | 0.1 (+0.02) | 5.54 (+0.01) | 37 | 2.08 | 32 | 1.8 | 25 | 1.4 | 1780 | 90.9 | 92.4 | 93.0 | 90.9 |
| 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 | |||
| 2023-10-12 | 14.18 (+0.23) | 0.08 (+0.08) | 5.53 (+0.01) | 524 | 24.98 | 178 | 8.48 | 32 | 1.53 | 2098 | 91.5 | 91.0 | 92.0 | 90.2 |
| 2023-10-11 | 13.95 (+0.95) | 0.0 (0.0) | 5.52 (+0.05) | 2069 | 50.35 | 0 | 0.0 | 108 | 2.63 | 4109 | 90.7 | 87.3 | 91.7 | 87.0 |
| 2023-10-06 | 13.0 (+0.02) | 0.0 (0.0) | 5.47 (+0.01) | 17 | 8.46 | 0 | 0.0 | 0 | 0.0 | 201 | 84.8 | 84.4 | 84.9 | 84.4 |
| 2023-10-05 | 12.98 (0.0) | 0.0 (0.0) | 5.46 (-0.01) | -7 | 3.74 | 0 | 0.0 | -4 | 2.14 | 187 | 84.8 | 84.2 | 84.8 | 84.2 |
| 2023-10-04 | 12.98 (-0.03) | 0.0 (0.0) | 5.47 (-0.01) | -109 | 30.45 | 0 | 0.0 | -15 | 4.19 | 358 | 84.2 | 84.1 | 84.3 | 83.6 |
| 2023-10-03 | 13.01 (-0.04) | 0.0 (0.0) | 5.48 (0.0) | -155 | 55.56 | 0 | 0.0 | -1 | 0.36 | 279 | 84.6 | 85.3 | 85.4 | 84.3 |
| 2023-10-02 | 13.05 (+0.02) | 0.0 (0.0) | 5.48 (0.0) | 21 | 8.9 | 0 | 0.0 | 0 | 0.0 | 236 | 85.3 | 84.5 | 85.7 | 84.5 |
| 2023-09-28 | 13.03 (-0.07) | 0.0 (0.0) | 5.48 (0.0) | -111 | 44.58 | 0 | 0.0 | 1 | 0.4 | 249 | 84.3 | 84.3 | 84.8 | 84.2 |
| 2023-09-27 | 13.1 (+0.03) | 0.0 (0.0) | 5.48 (0.0) | -138 | 57.98 | 0 | 0.0 | -12 | 5.04 | 238 | 84.2 | 84.7 | 85.3 | 84.2 |
| 2023-09-26 | 13.07 (-0.18) | 0.0 (0.0) | 5.48 (-0.01) | -259 | 62.86 | 0 | 0.0 | -27 | 6.55 | 412 | 84.7 | 86.0 | 86.2 | 84.7 |
| 2023-09-25 | 13.25 (+0.05) | 0.0 (0.0) | 5.49 (0.0) | 94 | 24.16 | 0 | 0.0 | 5 | 1.29 | 389 | 86.4 | 84.5 | 86.5 | 84.5 |
| 2023-09-22 | 13.2 (+0.03) | 0.0 (0.0) | 5.49 (0.0) | 52 | 16.72 | 0 | 0.0 | -11 | 3.54 | 311 | 84.5 | 83.5 | 84.7 | 83.5 |
| 2023-09-21 | 13.17 (-0.08) | 0.0 (0.0) | 5.49 (-0.01) | -236 | 38.44 | 0 | 0.0 | -13 | 2.12 | 614 | 84.3 | 85.3 | 86.4 | 84.1 |
| 2023-09-20 | 13.25 (-0.11) | 0.0 (0.0) | 5.5 (-0.01) | -330 | 54.28 | 0 | 0.0 | -29 | 4.77 | 608 | 85.3 | 86.3 | 86.5 | 85.2 |
| 2023-09-19 | 13.36 (-0.04) | 0.0 (0.0) | 5.51 (-0.01) | -164 | 44.69 | 0 | 0.0 | -15 | 4.09 | 367 | 86.5 | 86.9 | 87.3 | 86.4 |
| 2023-09-18 | 13.4 (-0.01) | 0.0 (0.0) | 5.52 (0.0) | -42 | 25.15 | 0 | 0.0 | -1 | 0.6 | 167 | 87.0 | 87.0 | 87.3 | 86.9 |
| 2023-09-15 | 13.41 (-0.02) | 0.0 (0.0) | 5.52 (-0.01) | -13 | 2.93 | 0 | 0.0 | -22 | 4.95 | 444 | 87.2 | 87.1 | 87.6 | 86.9 |
| 2023-09-14 | 13.43 (+0.04) | 0.0 (0.0) | 5.53 (-0.02) | 72 | 19.89 | 0 | 0.0 | -53 | 14.64 | 362 | 87.1 | 86.9 | 87.2 | 86.7 |
| 2023-09-13 | 13.39 (0.0) | 0.0 (0.0) | 5.55 (0.0) | -17 | 4.7 | 0 | 0.0 | -2 | 0.55 | 362 | 86.6 | 86.5 | 87.1 | 86.5 |
| 2023-09-12 | 13.39 (+0.01) | 0.0 (0.0) | 5.55 (-0.01) | -9 | 4.59 | 0 | 0.0 | 0 | 0.0 | 196 | 86.4 | 85.9 | 86.5 | 85.9 |
| 2023-09-11 | 13.38 (-0.02) | 0.0 (0.0) | 5.56 (0.0) | -93 | 26.65 | 0 | 0.0 | -4 | 1.15 | 349 | 85.7 | 86.1 | 86.9 | 85.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 13.4 (-0.02) | 0.0 (0.0) | 5.56 (0.0) | -156 | 29.49 | 0 | 0.0 | -1 | 0.19 | 529 | 86.1 | 87.0 | 87.0 | 86.0 |
| 2023-09-07 | 13.42 (0.0) | 0.0 (0.0) | 5.56 (0.0) | -37 | 13.26 | 0 | 0.0 | -11 | 3.94 | 279 | 87.3 | 87.0 | 87.4 | 86.8 |
| 2023-09-06 | 13.42 (+0.11) | 0.0 (0.0) | 5.56 (-0.01) | 247 | 49.3 | 0 | 0.0 | -8 | 1.6 | 501 | 87.4 | 86.4 | 87.4 | 86.4 |
| 2023-09-05 | 13.31 (+0.02) | 0.0 (0.0) | 5.57 (0.0) | -24 | 9.8 | 0 | 0.0 | 2 | 0.82 | 245 | 86.4 | 86.0 | 86.8 | 86.0 |
| 2023-09-04 | 13.29 (-0.03) | 0.0 (0.0) | 5.57 (+0.01) | -154 | 42.42 | 0 | 0.0 | 2 | 0.55 | 363 | 86.0 | 86.3 | 86.8 | 85.9 |
| 2023-09-01 | 13.32 (-0.05) | 0.0 (0.0) | 5.56 (-0.01) | -94 | 32.41 | 0 | 0.0 | -6 | 2.07 | 290 | 86.3 | 86.4 | 86.7 | 85.9 |
| 2023-08-31 | 13.37 (+0.19) | 0.0 (0.0) | 5.57 (-0.01) | 447 | 31.52 | 0 | 0.0 | -42 | 2.96 | 1418 | 86.2 | 85.8 | 87.1 | 85.8 |
| 2023-08-30 | 13.18 (-0.14) | 0.0 (0.0) | 5.58 (+0.02) | -300 | 30.83 | 0 | 0.0 | 50 | 5.14 | 973 | 90.1 | 91.0 | 91.0 | 89.5 |
| 2023-08-29 | 13.32 (-0.37) | 0.0 (0.0) | 5.56 (-0.01) | -137 | 16.63 | 0 | 0.0 | -8 | 0.97 | 824 | 90.4 | 90.3 | 91.0 | 89.6 |
| 2023-08-28 | 13.69 (-0.17) | 0.0 (0.0) | 5.57 (0.0) | -339 | 46.63 | 0 | 0.0 | -11 | 1.51 | 727 | 89.5 | 90.7 | 90.7 | 89.5 |
| 2023-08-25 | 13.86 (-0.18) | 0.0 (0.0) | 5.57 (-0.05) | -146 | 28.8 | 0 | 0.0 | -8 | 1.58 | 507 | 90.2 | 90.7 | 91.2 | 90.2 |
| 2023-08-24 | 14.04 (+0.04) | 0.0 (0.0) | 5.62 (0.0) | 69 | 8.41 | 0 | 0.0 | 0 | 0.0 | 820 | 90.7 | 90.4 | 91.4 | 90.4 |
| 2023-08-23 | 14.0 (-0.03) | 0.0 (0.0) | 5.62 (0.0) | -102 | 20.86 | 0 | 0.0 | 0 | 0.0 | 489 | 89.6 | 89.5 | 90.2 | 89.3 |
| 2023-08-22 | 14.03 (-0.13) | 0.0 (0.0) | 5.62 (0.0) | -281 | 50.91 | 0 | 0.0 | 3 | 0.54 | 552 | 89.2 | 89.5 | 89.5 | 88.7 |
| 2023-08-21 | 14.16 (+0.01) | 0.0 (0.0) | 5.62 (+0.01) | -33 | 5.84 | 0 | 0.0 | 4 | 0.71 | 565 | 89.5 | 88.7 | 89.8 | 88.2 |
| 2023-08-18 | 14.15 (-0.05) | 0.0 (0.0) | 5.61 (-0.01) | -90 | 16.79 | 0 | 0.0 | -3 | 0.56 | 536 | 88.7 | 88.4 | 89.1 | 87.9 |
| 2023-08-17 | 14.2 (+0.02) | 0.0 (0.0) | 5.62 (0.0) | 45 | 8.01 | 0 | 0.0 | -9 | 1.6 | 562 | 87.9 | 86.4 | 88.4 | 85.9 |
| 2023-08-16 | 14.18 (+0.01) | 0.0 (0.0) | 5.62 (+0.01) | -34 | 7.74 | 0 | 0.0 | 12 | 2.73 | 439 | 86.4 | 86.1 | 86.7 | 85.4 |
| 2023-08-15 | 14.17 (-0.02) | 0.0 (0.0) | 5.61 (0.0) | -56 | 27.05 | 0 | 0.0 | 6 | 2.9 | 207 | 86.6 | 86.0 | 86.7 | 86.0 |
| 2023-08-14 | 14.19 (-0.12) | 0.0 (0.0) | 5.61 (-0.01) | -265 | 44.99 | 0 | 0.0 | -10 | 1.7 | 589 | 85.8 | 87.2 | 87.2 | 85.7 |
| 2023-08-11 | 14.31 (-0.07) | 0.0 (0.0) | 5.62 (-0.01) | -201 | 47.86 | 0 | 0.0 | -24 | 5.71 | 420 | 87.2 | 87.4 | 88.0 | 87.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 14.38 (-0.04) | 0.0 (0.0) | 5.63 (-0.01) | -112 | 24.72 | 0 | 0.0 | -33 | 7.28 | 453 | 87.7 | 88.4 | 88.4 | 87.5 |
| 2023-08-09 | 14.42 (-0.07) | 0.0 (0.0) | 5.64 (0.0) | -186 | 34.9 | 0 | 0.0 | -3 | 0.56 | 533 | 88.4 | 88.3 | 89.4 | 88.3 |
| 2023-08-08 | 14.49 (-0.12) | 0.0 (0.0) | 5.64 (-0.01) | -283 | 29.06 | 0 | 0.0 | -18 | 1.85 | 974 | 88.9 | 90.1 | 90.1 | 88.7 |
| 2023-08-07 | 14.61 (+0.06) | 0.0 (0.0) | 5.65 (-0.01) | 126 | 18.92 | 0 | 0.0 | -16 | 2.4 | 666 | 90.1 | 90.3 | 90.4 | 89.6 |
| 2023-08-04 | 14.55 (-0.01) | 0.0 (0.0) | 5.66 (0.0) | 2 | 0.68 | 0 | 0.0 | 2 | 0.68 | 292 | 90.6 | 90.2 | 90.8 | 89.9 |
| 2023-08-02 | 14.56 (-0.08) | 0.0 (0.0) | 5.66 (-0.03) | -152 | 20.74 | 0 | 0.0 | -64 | 8.73 | 733 | 90.2 | 90.9 | 91.5 | 90.0 |
| 2023-08-01 | 14.64 (-0.24) | 0.0 (0.0) | 5.69 (0.0) | -212 | 48.51 | 0 | 0.0 | 2 | 0.46 | 437 | 90.9 | 91.5 | 92.0 | 90.8 |
| 2023-07-31 | 14.88 (-0.17) | 0.0 (0.0) | 5.69 (-0.02) | -352 | 40.55 | 0 | 0.0 | -57 | 6.57 | 868 | 91.1 | 92.8 | 93.1 | 91.1 |
| 2023-07-28 | 15.05 (+0.04) | 0.0 (0.0) | 5.71 (0.0) | 75 | 12.67 | 0 | 0.0 | 0 | 0.0 | 592 | 91.9 | 91.7 | 92.9 | 91.6 |
| 2023-07-27 | 15.01 (-0.11) | 0.0 (0.0) | 5.71 (0.0) | -274 | 43.56 | 0 | 0.0 | 0 | 0.0 | 629 | 91.1 | 91.5 | 91.7 | 90.6 |
| 2023-07-26 | 15.12 (-0.05) | 0.0 (0.0) | 5.71 (+0.01) | -118 | 17.18 | 0 | 0.0 | 37 | 5.39 | 687 | 91.5 | 91.1 | 92.0 | 90.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 38.24 (+0.65) | 3.75 (+0.11) | 1.02 (-0.29) | 1418 | 6.34 | 247 | 1.1 | -635 | 2.84 | 22370 | 137.0 | 138.5 | 148.5 | 135.5 |
| 2024-07-12 | 37.59 (+1.7) | 3.64 (-0.14) | 1.31 (-0.72) | 3749 | 19.51 | -293 | 1.52 | -1585 | 8.25 | 19219 | 138.0 | 146.5 | 147.0 | 136.5 |
| 2024-07-05 | 35.89 (+0.95) | 3.78 (+0.43) | 2.03 (-0.04) | 2112 | 8.04 | 941 | 3.58 | -91 | 0.35 | 26270 | 145.0 | 139.0 | 148.0 | 135.0 |
| 2024-06-28 | 34.94 (+1.6) | 3.35 (+0.28) | 2.07 (+0.08) | 3509 | 8.65 | 603 | 1.49 | 157 | 0.39 | 40557 | 138.0 | 127.5 | 141.5 | 127.0 |
| 2024-06-21 | 33.34 (+0.72) | 3.07 (-0.07) | 1.99 (-0.42) | 1575 | 16.92 | -142 | 1.53 | -906 | 9.73 | 9308 | 126.5 | 128.5 | 129.5 | 125.5 |
| 2024-06-14 | 32.62 (+1.78) | 3.14 (+0.14) | 2.41 (-0.26) | 3955 | 38.42 | 317 | 3.08 | -573 | 5.57 | 10293 | 128.5 | 121.5 | 128.5 | 119.0 |
| 2024-06-07 | 30.84 (+0.77) | 3.0 (+0.03) | 2.67 (-0.85) | 1699 | 19.77 | 56 | 0.65 | -1889 | 21.98 | 8593 | 121.5 | 125.0 | 127.0 | 121.5 |
| 2024-05-31 | 30.07 (+0.19) | 2.97 (-0.03) | 3.52 (-0.18) | 402 | 5.5 | -71 | 0.97 | -401 | 5.49 | 7309 | 124.0 | 123.0 | 126.0 | 122.0 |
| 2024-05-24 | 29.88 (-0.32) | 3.0 (0.0) | 3.7 (-0.09) | -680 | 12.18 | 0 | 0.0 | -186 | 3.33 | 5584 | 122.0 | 124.0 | 125.0 | 120.0 |
| 2024-05-17 | 30.2 (+0.5) | 3.0 (-0.12) | 3.79 (-0.22) | 1106 | 11.08 | -255 | 2.56 | -492 | 4.93 | 9978 | 123.0 | 124.0 | 130.0 | 121.0 |
| 2024-05-10 | 29.7 (+2.01) | 3.12 (-0.49) | 4.01 (-0.31) | 4519 | 30.94 | -1046 | 7.16 | -639 | 4.37 | 14606 | 125.0 | 122.5 | 128.5 | 120.0 |
| 2024-05-03 | 27.69 (0.0) | 3.61 (-0.07) | 4.32 (-0.2) | 1 | 0.01 | -146 | 1.79 | -428 | 5.24 | 8174 | 122.0 | 120.5 | 123.5 | 118.0 |
| 2024-04-26 | 27.69 (+0.46) | 3.68 (+0.02) | 4.52 (+0.28) | 1060 | 10.79 | 0 | 0.0 | 597 | 6.08 | 9827 | 119.5 | 114.5 | 121.0 | 111.0 |
| 2024-04-19 | 27.23 (+0.61) | 3.66 (+0.06) | 4.24 (-0.49) | 1321 | 9.99 | 148 | 1.12 | -1070 | 8.09 | 13221 | 114.0 | 123.0 | 123.0 | 111.0 |
| 2024-04-12 | 26.62 (+0.24) | 3.6 (+0.28) | 4.73 (-0.46) | 546 | 2.68 | 601 | 2.95 | -1002 | 4.92 | 20358 | 124.0 | 121.5 | 130.0 | 120.0 |
| 2024-04-03 | 26.38 (-0.3) | 3.32 (+0.36) | 5.19 (-0.04) | -653 | 4.92 | 803 | 6.05 | -90 | 0.68 | 13265 | 123.0 | 118.5 | 127.0 | 118.0 |
| 2024-03-29 | 26.68 (+0.82) | 2.96 (+0.01) | 5.23 (-0.19) | 1753 | 17.77 | 5 | 0.05 | -418 | 4.24 | 9863 | 117.5 | 121.0 | 123.0 | 116.0 |
| 2024-03-22 | 25.86 (+1.2) | 2.95 (-0.02) | 5.42 (-0.01) | 2904 | 23.8 | -30 | 0.25 | -18 | 0.15 | 12203 | 120.5 | 116.0 | 122.0 | 115.0 |
| 2024-03-15 | 24.66 (+0.18) | 2.97 (-0.09) | 5.43 (-0.01) | 409 | 4.11 | -206 | 2.07 | -30 | 0.3 | 9944 | 116.0 | 111.5 | 118.0 | 111.0 |
| 2024-03-08 | 24.48 (+0.95) | 3.06 (-0.09) | 5.44 (-0.09) | 2045 | 21.83 | -202 | 2.16 | -187 | 2.0 | 9369 | 112.0 | 115.0 | 116.5 | 111.5 |
| 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 | |||
| 2024-03-01 | 23.53 (+1.74) | 3.15 (-0.03) | 5.53 (-0.21) | 3800 | 27.59 | -52 | 0.38 | -464 | 3.37 | 13773 | 115.5 | 110.5 | 118.5 | 110.0 |
| 2024-02-23 | 21.79 (-0.11) | 3.18 (-0.01) | 5.74 (+0.19) | -267 | 2.74 | -29 | 0.3 | 410 | 4.21 | 9741 | 109.0 | 107.0 | 112.5 | 106.0 |
| 2024-02-16 | 21.9 (-0.44) | 3.19 (0.0) | 5.55 (+0.01) | -973 | 28.96 | -9 | 0.27 | 24 | 0.71 | 3360 | 106.5 | 106.0 | 108.0 | 104.0 |
| 2024-02-05 | 22.34 (-0.19) | 3.19 (-0.01) | 5.54 (-0.01) | -403 | 23.12 | -7 | 0.4 | -18 | 1.03 | 1743 | 104.5 | 102.5 | 105.5 | 102.0 |
| 2024-02-02 | 22.53 (-0.23) | 3.2 (-0.03) | 5.55 (+0.06) | -586 | 14.08 | -71 | 1.71 | 141 | 3.39 | 4161 | 101.5 | 103.0 | 104.0 | 101.0 |
| 2024-01-26 | 22.76 (-0.23) | 3.23 (-0.02) | 5.49 (+0.03) | -464 | 11.32 | -26 | 0.63 | 73 | 1.78 | 4099 | 102.5 | 102.5 | 105.5 | 101.5 |
| 2024-01-19 | 22.99 (+0.05) | 3.25 (-0.01) | 5.46 (+0.04) | 135 | 2.45 | -34 | 0.62 | 72 | 1.31 | 5507 | 101.5 | 104.0 | 104.5 | 100.0 |
| 2024-01-12 | 22.94 (+0.13) | 3.26 (-0.01) | 5.42 (-0.05) | 357 | 5.72 | -7 | 0.11 | -106 | 1.7 | 6242 | 104.0 | 107.5 | 107.5 | 103.0 |
| 2024-01-05 | 22.81 (+0.05) | 3.27 (0.0) | 5.47 (-0.14) | 98 | 1.81 | -2 | 0.04 | -305 | 5.62 | 5423 | 108.5 | 110.0 | 111.5 | 107.5 |
| 2023-12-29 | 22.76 (+0.5) | 3.27 (+0.39) | 5.61 (+0.19) | 1169 | 8.27 | 856 | 6.06 | 417 | 2.95 | 14132 | 109.5 | 115.0 | 119.0 | 109.0 |
| 2023-12-22 | 22.26 (+0.72) | 2.88 (+0.62) | 5.42 (-0.25) | 1579 | 13.75 | 1340 | 11.67 | -549 | 4.78 | 11485 | 114.0 | 115.5 | 117.0 | 111.5 |
| 2023-12-15 | 21.54 (+1.2) | 2.26 (+0.53) | 5.67 (-0.08) | 2525 | 12.76 | 1169 | 5.91 | -191 | 0.96 | 19796 | 115.5 | 116.0 | 121.0 | 114.0 |
| 2023-12-08 | 20.34 (+0.89) | 1.73 (+0.47) | 5.75 (+0.02) | 1951 | 11.9 | 1044 | 6.37 | 61 | 0.37 | 16393 | 115.0 | 117.5 | 118.5 | 114.0 |
| 2023-12-01 | 19.45 (+0.26) | 1.26 (+0.77) | 5.73 (+0.02) | 556 | 2.32 | 1675 | 7.0 | 47 | 0.2 | 23914 | 117.5 | 108.0 | 118.0 | 107.0 |
| 2023-11-24 | 19.19 (+0.49) | 0.49 (-0.01) | 5.71 (+0.02) | 1309 | 8.12 | -14 | 0.09 | 42 | 0.26 | 16117 | 106.5 | 108.0 | 112.5 | 105.0 |
| 2023-11-17 | 18.7 (+1.07) | 0.5 (-0.02) | 5.69 (-0.07) | 2538 | 10.12 | -48 | 0.19 | -172 | 0.69 | 25082 | 107.0 | 105.0 | 109.5 | 104.0 |
| 2023-11-10 | 17.63 (+3.01) | 0.52 (-0.01) | 5.76 (+0.13) | 6949 | 18.94 | -26 | 0.07 | 290 | 0.79 | 36684 | 103.0 | 93.7 | 103.5 | 93.5 |
| 2023-11-03 | 14.62 (+0.28) | 0.53 (+0.43) | 5.63 (+0.1) | 608 | 10.35 | 939 | 15.99 | 225 | 3.83 | 5872 | 92.1 | 89.1 | 93.7 | 88.1 |
| 2023-10-27 | 14.34 (+0.07) | 0.1 (0.0) | 5.53 (+0.01) | 97 | 4.18 | 0 | 0.0 | 15 | 0.65 | 2322 | 89.0 | 88.2 | 91.2 | 87.5 |
| 2023-10-20 | 14.27 (+0.14) | 0.1 (0.0) | 5.52 (-0.02) | 64 | 1.29 | 16 | 0.32 | -37 | 0.75 | 4955 | 88.2 | 90.7 | 92.5 | 87.6 |
| 2023-10-13 | 14.13 (+1.13) | 0.1 (+0.1) | 5.54 (+0.07) | 2630 | 32.92 | 210 | 2.63 | 165 | 2.07 | 7988 | 90.9 | 87.3 | 93.0 | 87.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 13.0 (-0.03) | 0.0 (0.0) | 5.47 (-0.01) | -233 | 18.43 | 0 | 0.0 | -20 | 1.58 | 1264 | 84.8 | 84.5 | 85.7 | 83.6 |
| 2023-09-28 | 13.03 (-0.17) | 0.0 (0.0) | 5.48 (-0.01) | -414 | 32.12 | 0 | 0.0 | -33 | 2.56 | 1289 | 84.3 | 84.5 | 86.5 | 84.2 |
| 2023-09-22 | 13.2 (-0.21) | 0.0 (0.0) | 5.49 (-0.03) | -720 | 34.8 | 0 | 0.0 | -69 | 3.33 | 2069 | 84.5 | 87.0 | 87.3 | 83.5 |
| 2023-09-15 | 13.41 (+0.01) | 0.0 (0.0) | 5.52 (-0.04) | -60 | 3.5 | 0 | 0.0 | -81 | 4.72 | 1715 | 87.2 | 86.1 | 87.6 | 85.7 |
| 2023-09-08 | 13.4 (+0.08) | 0.0 (0.0) | 5.56 (0.0) | -124 | 6.46 | 0 | 0.0 | -16 | 0.83 | 1920 | 86.1 | 86.3 | 87.4 | 85.9 |
| 2023-09-01 | 13.32 (-0.54) | 0.0 (0.0) | 5.56 (-0.01) | -423 | 9.99 | 0 | 0.0 | -17 | 0.4 | 4233 | 86.3 | 90.7 | 91.0 | 85.8 |
| 2023-08-25 | 13.86 (-0.29) | 0.0 (0.0) | 5.57 (-0.04) | -493 | 16.79 | 0 | 0.0 | -1 | 0.03 | 2936 | 90.2 | 88.7 | 91.4 | 88.2 |
| 2023-08-18 | 14.15 (-0.16) | 0.0 (0.0) | 5.61 (-0.01) | -400 | 17.13 | 0 | 0.0 | -4 | 0.17 | 2335 | 88.7 | 87.2 | 89.1 | 85.4 |
| 2023-08-11 | 14.31 (-0.24) | 0.0 (0.0) | 5.62 (-0.04) | -656 | 21.53 | 0 | 0.0 | -94 | 3.09 | 3047 | 87.2 | 90.3 | 90.4 | 87.2 |
| 2023-08-04 | 14.55 (-0.5) | 0.0 (0.0) | 5.66 (-0.05) | -714 | 30.63 | 0 | 0.0 | -117 | 5.02 | 2331 | 90.6 | 92.8 | 93.1 | 89.9 |
| 2023-07-28 | 15.05 (-0.3) | 0.0 (0.0) | 5.71 (-0.01) | -751 | 20.79 | 0 | 0.0 | -10 | 0.28 | 3612 | 91.9 | 91.4 | 92.9 | 89.5 |
| 2023-07-21 | 15.35 (-0.15) | 0.0 (0.0) | 5.72 (-0.06) | -418 | 10.02 | 0 | 0.0 | -138 | 3.31 | 4172 | 91.4 | 94.4 | 96.3 | 91.0 |
| 2023-07-14 | 15.5 (+0.34) | 0.0 (0.0) | 5.78 (-0.02) | 624 | 19.84 | 0 | 0.0 | -52 | 1.65 | 3145 | 93.5 | 93.2 | 94.4 | 92.5 |
| 2023-07-07 | 15.16 (-0.02) | 0.0 (0.0) | 5.8 (0.0) | -112 | 1.61 | 0 | 0.0 | 17 | 0.24 | 6960 | 93.2 | 95.8 | 98.7 | 92.6 |
| 2023-06-30 | 15.18 (-0.07) | 0.0 (0.0) | 5.8 (+0.04) | -39 | 1.02 | 0 | 0.0 | 79 | 2.06 | 3829 | 95.1 | 94.3 | 95.5 | 92.5 |
| 2023-06-21 | 15.25 (+0.07) | 0.0 (0.0) | 5.76 (-0.04) | 190 | 8.34 | 0 | 0.0 | -89 | 3.91 | 2278 | 93.9 | 94.3 | 94.7 | 92.5 |
| 2023-06-16 | 15.18 (+0.15) | 0.0 (0.0) | 5.8 (+0.09) | 315 | 2.01 | 0 | 0.0 | 206 | 1.31 | 15690 | 94.2 | 94.0 | 99.5 | 92.0 |
| 2023-06-09 | 15.03 (+0.69) | 0.0 (0.0) | 5.71 (+0.07) | 1524 | 24.83 | 0 | 0.0 | 138 | 2.25 | 6137 | 93.9 | 90.5 | 94.2 | 90.5 |
| 2023-06-02 | 14.34 (0.0) | 0.0 (0.0) | 5.64 (+0.06) | -65 | 1.41 | -94 | 2.03 | 128 | 2.77 | 4621 | 90.5 | 88.2 | 92.1 | 88.1 |
| 2023-05-26 | 14.34 (-0.05) | 0.0 (0.0) | 5.58 (+0.02) | -38 | 1.87 | 0 | 0.0 | 46 | 2.26 | 2037 | 87.9 | 89.5 | 90.7 | 87.8 |
| 2023-05-19 | 14.39 (+0.36) | 0.0 (0.0) | 5.56 (+0.1) | 379 | 19.05 | -3 | 0.15 | 230 | 11.56 | 1989 | 89.1 | 87.1 | 89.4 | 86.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 14.03 (+0.04) | 0.0 (0.0) | 5.46 (+0.01) | 111 | 7.28 | 0 | 0.0 | 7 | 0.46 | 1524 | 86.7 | 86.4 | 87.4 | 85.5 |
| 2023-05-05 | 13.99 (-0.14) | 0.0 (0.0) | 5.45 (0.0) | -409 | 26.4 | 0 | 0.0 | 8 | 0.52 | 1549 | 86.0 | 86.4 | 86.5 | 84.8 |
| 2023-04-28 | 14.13 (-0.08) | 0.0 (0.0) | 5.45 (0.0) | -174 | 5.77 | 0 | 0.0 | 1 | 0.03 | 3014 | 86.1 | 86.8 | 88.0 | 85.7 |
| 2023-04-21 | 14.21 (-0.13) | 0.0 (0.0) | 5.45 (-0.03) | -133 | 4.03 | -3 | 0.09 | -73 | 2.21 | 3297 | 86.8 | 91.5 | 91.6 | 86.7 |
| 2023-04-14 | 14.34 (+0.82) | 0.0 (0.0) | 5.48 (+0.04) | 1788 | 29.68 | 1 | 0.02 | 87 | 1.44 | 6024 | 91.0 | 88.3 | 91.6 | 88.3 |
| 2023-04-07 | 13.52 (-0.03) | 0.0 (0.0) | 5.44 (0.0) | -45 | 6.26 | 1 | 0.14 | 13 | 1.81 | 719 | 88.1 | 88.5 | 88.8 | 87.6 |
| 2023-03-31 | 13.55 (+0.16) | 0.0 (-0.02) | 5.44 (-0.01) | 437 | 15.35 | 1 | 0.04 | -40 | 1.4 | 2847 | 88.2 | 89.1 | 89.7 | 86.9 |
| 2023-03-24 | 13.39 (+0.28) | 0.02 (+0.01) | 5.45 (0.0) | 1076 | 30.71 | 1 | 0.03 | 8 | 0.23 | 3504 | 88.8 | 85.4 | 89.2 | 84.8 |
| 2023-03-17 | 13.11 (-0.09) | 0.01 (0.0) | 5.45 (-0.05) | -320 | 9.04 | 14 | 0.4 | -120 | 3.39 | 3539 | 85.4 | 85.8 | 86.4 | 84.3 |
| 2023-03-10 | 13.2 (+0.11) | 0.01 (+0.01) | 5.5 (+0.04) | 270 | 4.0 | 15 | 0.22 | 96 | 1.42 | 6745 | 86.4 | 86.6 | 89.6 | 86.2 |
| 2023-03-03 | 13.09 (0.0) | 0.0 (0.0) | 5.46 (-0.01) | 11 | 0.35 | 0 | 0.0 | -24 | 0.76 | 3154 | 86.0 | 85.1 | 87.6 | 84.9 |
| 2023-02-24 | 13.09 (+0.02) | 0.0 (0.0) | 5.47 (0.0) | 294 | 7.79 | 0 | 0.0 | -2 | 0.05 | 3776 | 85.2 | 84.4 | 85.9 | 83.2 |
| 2023-02-17 | 13.07 (+0.19) | 0.0 (0.0) | 5.47 (0.0) | 508 | 28.38 | 0 | 0.0 | -12 | 0.67 | 1790 | 84.0 | 83.0 | 84.2 | 82.6 |
| 2023-02-10 | 12.88 (+0.13) | 0.0 (0.0) | 5.47 (+0.01) | 430 | 16.94 | 0 | 0.0 | 34 | 1.34 | 2539 | 82.9 | 83.6 | 84.3 | 82.6 |
| 2023-02-03 | 12.75 (+0.63) | 0.0 (0.0) | 5.46 (+0.01) | 1377 | 37.01 | 3 | 0.08 | 7 | 0.19 | 3721 | 83.3 | 79.6 | 83.5 | 79.6 |
| 2023-01-17 | 12.12 (-0.03) | 0.0 (-0.02) | 5.45 (-0.01) | 17 | 2.37 | -60 | 8.38 | 1 | 0.14 | 716 | 79.2 | 80.3 | 80.3 | 78.7 |
| 2023-01-13 | 12.15 (+0.17) | 0.02 (0.0) | 5.46 (-0.01) | 584 | 33.01 | -1 | 0.06 | -42 | 2.37 | 1769 | 79.7 | 79.2 | 80.9 | 79.1 |
| 2023-01-06 | 11.98 (-0.05) | 0.02 (0.0) | 5.47 (-0.04) | -245 | 18.3 | 0 | 0.0 | -79 | 5.9 | 1339 | 79.0 | 79.1 | 80.7 | 78.6 |
| 2022-12-30 | 12.03 (-0.07) | 0.02 (+0.01) | 5.51 (-0.03) | -49 | 2.87 | 0 | 0.0 | -51 | 2.99 | 1705 | 79.7 | 79.4 | 80.2 | 77.4 |
| 2022-12-23 | 12.1 (-0.49) | 0.01 (0.0) | 5.54 (+0.01) | -511 | 18.38 | 3 | 0.11 | 11 | 0.4 | 2780 | 79.5 | 80.3 | 81.1 | 77.8 |
| 2022-12-16 | 12.59 (+0.02) | 0.01 (-0.02) | 5.53 (-0.02) | -428 | 11.27 | -35 | 0.92 | -44 | 1.16 | 3798 | 80.6 | 81.0 | 81.5 | 79.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 12.57 (-0.97) | 0.03 (0.0) | 5.55 (-0.23) | -3063 | 30.4 | 1 | 0.01 | -494 | 4.9 | 10076 | 81.1 | 90.1 | 90.3 | 79.8 |
| 2022-12-02 | 13.54 (+0.28) | 0.03 (0.0) | 5.78 (+0.05) | 567 | 7.75 | 0 | 0.0 | 93 | 1.27 | 7315 | 89.8 | 84.9 | 90.0 | 84.6 |
| 2022-11-25 | 13.26 (+0.35) | 0.03 (0.0) | 5.73 (-0.04) | 781 | 17.97 | 0 | 0.0 | -85 | 1.96 | 4345 | 85.1 | 85.7 | 87.8 | 85.1 |
| 2022-11-18 | 12.91 (+0.66) | 0.03 (0.0) | 5.77 (+0.09) | 1349 | 20.74 | 3 | 0.05 | 192 | 2.95 | 6505 | 85.5 | 85.4 | 87.6 | 84.5 |
| 2022-11-11 | 12.25 (+0.12) | 0.03 (-0.16) | 5.68 (0.0) | 407 | 3.89 | -366 | 3.5 | 6 | 0.06 | 10456 | 84.7 | 80.7 | 87.6 | 80.7 |
| 2022-11-04 | 12.13 (-0.14) | 0.19 (-0.11) | 5.68 (-0.05) | -459 | 11.24 | -235 | 5.76 | -119 | 2.92 | 4082 | 80.2 | 80.0 | 81.0 | 78.4 |
| 2022-10-28 | 12.27 (-0.24) | 0.3 (0.0) | 5.73 (-0.07) | -781 | 11.58 | 0 | 0.0 | -146 | 2.16 | 6744 | 78.0 | 86.0 | 86.7 | 77.6 |
| 2022-10-21 | 12.51 (-0.63) | 0.3 (0.0) | 5.8 (-0.09) | -1234 | 10.08 | 1 | 0.01 | -206 | 1.68 | 12243 | 84.3 | 89.0 | 91.1 | 84.2 |
| 2022-10-14 | 13.14 (+0.48) | 0.3 (-0.03) | 5.89 (0.0) | 1088 | 15.32 | -59 | 0.83 | 3 | 0.04 | 7103 | 90.0 | 87.0 | 90.4 | 83.2 |
| 2022-10-07 | 12.66 (+0.31) | 0.33 (-0.03) | 5.89 (+0.01) | 655 | 6.74 | -20 | 0.21 | 32 | 0.33 | 9712 | 89.3 | 83.8 | 90.9 | 80.7 |
| 2022-09-30 | 12.35 (+0.13) | 0.36 (0.0) | 5.88 (+0.03) | 412 | 4.92 | 1 | 0.01 | 59 | 0.7 | 8382 | 85.2 | 88.3 | 88.7 | 83.0 |
| 2022-09-23 | 12.22 (+0.4) | 0.36 (+0.03) | 5.85 (-0.28) | 877 | 9.77 | 70 | 0.78 | -609 | 6.79 | 8974 | 89.5 | 93.5 | 93.5 | 88.4 |
| 2022-09-16 | 11.82 (+0.54) | 0.33 (+0.29) | 6.13 (+0.27) | 989 | 5.33 | 633 | 3.41 | 602 | 3.24 | 18563 | 92.3 | 89.9 | 94.9 | 88.4 |
| 2022-09-08 | 11.28 (+0.26) | 0.04 (+0.03) | 5.86 (+0.2) | 266 | 1.98 | 49 | 0.37 | 420 | 3.13 | 13421 | 89.2 | 84.2 | 89.7 | 82.1 |
| 2022-09-02 | 11.02 (+0.23) | 0.01 (0.0) | 5.66 (+0.06) | 60 | 1.25 | 0 | 0.0 | 131 | 2.73 | 4805 | 84.1 | 79.6 | 85.2 | 79.0 |
| 2022-08-26 | 10.79 (-0.31) | 0.01 (0.0) | 5.6 (0.0) | -304 | 4.09 | 0 | 0.0 | 94 | 1.26 | 7435 | 81.1 | 86.0 | 87.0 | 80.3 |
| 2022-08-19 | 11.1 (+0.19) | 0.01 (0.0) | 5.6 (+0.01) | 376 | 6.22 | 2 | 0.03 | 18 | 0.3 | 6041 | 85.9 | 84.6 | 86.9 | 82.8 |
| 2022-08-12 | 10.91 (+0.13) | 0.01 (0.0) | 5.59 (+0.08) | 670 | 9.11 | 0 | 0.0 | 189 | 2.57 | 7356 | 84.6 | 82.3 | 86.1 | 81.6 |
| 2022-08-05 | 10.78 (-0.38) | 0.01 (0.0) | 5.51 (+0.04) | -572 | 3.98 | 2 | 0.01 | 90 | 0.63 | 14363 | 82.2 | 80.9 | 83.2 | 79.0 |
| 2022-07-29 | 11.16 (+0.14) | 0.01 (0.0) | 5.47 (+0.02) | 428 | 10.75 | 3 | 0.08 | 26 | 0.65 | 3981 | 80.7 | 74.2 | 80.7 | 72.4 |
| 2022-07-22 | 11.02 (+0.11) | 0.01 (0.0) | 5.45 (+0.03) | 260 | 18.92 | 1 | 0.07 | 82 | 5.97 | 1374 | 74.8 | 73.2 | 75.5 | 72.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 10.91 (+0.1) | 0.01 (0.0) | 5.42 (+0.01) | 569 | 26.61 | -2 | 0.09 | 18 | 0.84 | 2138 | 73.2 | 72.0 | 73.2 | 69.1 |
| 2022-07-08 | 10.81 (+0.11) | 0.01 (0.0) | 5.41 (+0.03) | 227 | 6.01 | 1 | 0.03 | 50 | 1.32 | 3774 | 71.4 | 72.1 | 73.4 | 66.9 |
| 2022-07-01 | 10.7 (-0.1) | 0.01 (0.0) | 5.38 (-0.03) | -266 | 10.22 | 1 | 0.04 | -52 | 2.0 | 2604 | 72.1 | 79.2 | 81.1 | 72.1 |
| 2022-06-24 | 10.8 (-0.05) | 0.01 (0.0) | 5.41 (+0.02) | -169 | 8.71 | -4 | 0.21 | 34 | 1.75 | 1941 | 79.1 | 80.4 | 81.1 | 77.4 |
| 2022-06-17 | 10.85 (+0.1) | 0.01 (0.0) | 5.39 (-0.01) | 211 | 10.38 | -1 | 0.05 | -7 | 0.34 | 2032 | 80.6 | 82.0 | 82.3 | 79.5 |
| 2022-06-10 | 10.75 (+0.12) | 0.01 (0.0) | 5.4 (+0.02) | 351 | 21.21 | 0 | 0.0 | 43 | 2.6 | 1655 | 83.1 | 81.8 | 83.5 | 81.2 |
| 2022-06-02 | 10.63 (+0.22) | 0.01 (0.0) | 5.38 (+0.02) | 676 | 44.42 | 0 | 0.0 | 34 | 2.23 | 1522 | 81.7 | 81.2 | 82.8 | 81.2 |
| 2022-05-27 | 10.41 (+0.1) | 0.01 (0.0) | 5.36 (0.0) | 404 | 29.3 | 0 | 0.0 | 11 | 0.8 | 1379 | 80.7 | 79.9 | 81.0 | 78.6 |
| 2022-05-20 | 10.31 (-0.01) | 0.01 (0.0) | 5.36 (-0.04) | 187 | 11.02 | -1 | 0.06 | -85 | 5.01 | 1697 | 79.2 | 79.6 | 79.9 | 78.0 |
| 2022-05-13 | 10.32 (-0.2) | 0.01 (0.0) | 5.4 (+0.02) | -363 | 19.18 | 0 | 0.0 | 43 | 2.27 | 1893 | 79.0 | 82.3 | 82.4 | 79.0 |
| 2022-05-06 | 10.52 (+0.25) | 0.01 (0.0) | 5.38 (-0.01) | 816 | 35.29 | 0 | 0.0 | -29 | 1.25 | 2312 | 83.2 | 82.0 | 85.3 | 81.4 |
| 2022-04-29 | 10.27 (+0.07) | 0.01 (0.0) | 5.39 (-0.01) | 298 | 17.91 | 2 | 0.12 | -14 | 0.84 | 1664 | 82.0 | 82.4 | 82.5 | 79.8 |
| 2022-04-22 | 10.2 (+0.29) | 0.01 (0.0) | 5.4 (+0.08) | 615 | 35.94 | 1 | 0.06 | 162 | 9.47 | 1711 | 83.7 | 80.4 | 85.0 | 80.2 |
| 2022-04-15 | 9.91 (+0.04) | 0.01 (0.0) | 5.32 (-0.03) | 29 | 2.13 | 0 | 0.0 | -85 | 6.25 | 1359 | 80.5 | 82.9 | 82.9 | 80.1 |
| 2022-04-08 | 9.87 (-0.04) | 0.01 (0.0) | 5.35 (-0.01) | -41 | 5.18 | -1 | 0.13 | -41 | 5.18 | 792 | 82.8 | 85.2 | 85.2 | 82.5 |
| 2022-04-01 | 9.91 (+0.19) | 0.01 (0.0) | 5.36 (+0.04) | 282 | 11.23 | 1 | 0.04 | 98 | 3.9 | 2512 | 85.2 | 83.0 | 86.5 | 82.2 |
| 2022-03-25 | 9.72 (+0.1) | 0.01 (0.0) | 5.32 (+0.01) | 331 | 17.66 | 3 | 0.16 | 23 | 1.23 | 1874 | 83.4 | 81.7 | 83.8 | 81.6 |
| 2022-03-18 | 9.62 (-0.07) | 0.01 (0.0) | 5.31 (+0.19) | -208 | 5.56 | 0 | 0.0 | 418 | 11.18 | 3738 | 81.5 | 81.9 | 83.7 | 80.1 |
| 2022-03-11 | 9.69 (-0.19) | 0.01 (0.0) | 5.12 (-0.01) | -71 | 2.32 | 1 | 0.03 | -30 | 0.98 | 3064 | 80.7 | 83.0 | 83.0 | 79.6 |
| 2022-03-04 | 9.88 (-0.21) | 0.01 (0.0) | 5.13 (-0.01) | -118 | 6.15 | 0 | 0.0 | -20 | 1.04 | 1920 | 83.0 | 81.7 | 84.0 | 81.6 |
| 2022-02-25 | 10.09 (-0.59) | 0.01 (0.0) | 5.14 (-0.02) | -1022 | 23.24 | 2 | 0.05 | -46 | 1.05 | 4398 | 81.6 | 85.6 | 86.2 | 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 | |||
| 2022-02-18 | 10.68 (-1.33) | 0.01 (+0.01) | 5.16 (-0.04) | -1811 | 36.55 | 20 | 0.4 | -73 | 1.47 | 4955 | 85.6 | 87.0 | 87.0 | 84.5 |
| 2022-02-11 | 12.01 (-0.03) | 0.0 (0.0) | 5.2 (-0.03) | -683 | 15.75 | 0 | 0.0 | -67 | 1.54 | 4337 | 88.6 | 88.9 | 92.6 | 87.5 |
| 2022-01-26 | 12.04 (0.0) | 0.0 (0.0) | 5.23 (-0.05) | 146 | 9.9 | 0 | 0.0 | -112 | 7.59 | 1475 | 88.8 | 89.6 | 90.4 | 87.5 |
| 2022-01-21 | 12.04 (+0.12) | 0.0 (0.0) | 5.28 (-0.1) | 436 | 20.72 | 0 | 0.0 | -226 | 10.74 | 2104 | 89.9 | 90.6 | 92.5 | 89.8 |
| 2022-01-14 | 11.92 (-0.09) | 0.0 (0.0) | 5.38 (-0.06) | 136 | 4.64 | 0 | 0.0 | -131 | 4.47 | 2930 | 90.3 | 91.5 | 93.0 | 89.6 |
| 2022-01-07 | 12.01 (+0.19) | 0.0 (0.0) | 5.44 (-0.2) | 182 | 4.55 | 0 | 0.0 | -420 | 10.5 | 3999 | 91.9 | 95.3 | 95.4 | 91.7 |
| 2021-12-30 | 11.82 (+0.13) | 0.0 (0.0) | 5.64 (-0.01) | 339 | 19.16 | 1 | 0.06 | -17 | 0.96 | 1769 | 94.4 | 94.2 | 95.6 | 93.6 |
| 2021-12-24 | 11.69 (-0.08) | 0.0 (0.0) | 5.65 (-0.02) | -33 | 1.01 | 0 | 0.0 | -56 | 1.71 | 3273 | 93.5 | 93.3 | 95.6 | 92.1 |
| 2021-12-17 | 11.77 (-0.18) | 0.0 (0.0) | 5.67 (-0.1) | -1010 | 14.89 | 0 | 0.0 | -223 | 3.29 | 6783 | 93.2 | 99.0 | 99.7 | 92.4 |
| 2021-12-10 | 11.95 (+0.03) | 0.0 (0.0) | 5.77 (+0.27) | -300 | 1.62 | 0 | 0.0 | 600 | 3.25 | 18473 | 98.7 | 94.6 | 103.5 | 92.3 |
| 2021-12-03 | 11.92 (-0.34) | 0.0 (0.0) | 5.5 (+0.2) | -1091 | 10.28 | 0 | 0.0 | 419 | 3.95 | 10615 | 94.5 | 90.6 | 98.0 | 89.0 |
| 2021-11-26 | 12.26 (-0.14) | 0.0 (0.0) | 5.3 (+0.05) | -284 | 4.73 | 0 | 0.0 | 108 | 1.8 | 5999 | 92.3 | 91.4 | 94.9 | 91.3 |
| 2021-11-19 | 12.4 (-0.23) | 0.0 (0.0) | 5.25 (+0.05) | -660 | 9.85 | 0 | 0.0 | 115 | 1.72 | 6700 | 92.1 | 92.5 | 95.4 | 91.7 |
| 2021-11-12 | 12.63 (-0.14) | 0.0 (0.0) | 5.2 (-0.16) | 591 | 8.95 | 0 | 0.0 | -350 | 5.3 | 6600 | 96.8 | 94.2 | 98.3 | 92.0 |
| 2021-11-05 | 12.77 (-0.05) | 0.0 (0.0) | 5.36 (+0.09) | -49 | 0.19 | -11 | 0.04 | 188 | 0.73 | 25817 | 111.0 | 84.9 | 112.0 | 84.1 |
| 2021-10-29 | 12.82 (+0.13) | 0.0 (0.0) | 5.27 (-0.16) | 1208 | 12.13 | 0 | 0.0 | -29 | 0.29 | 9962 | 77.3 | 80.5 | 84.5 | 77.3 |
| 2021-10-22 | 12.69 (+0.56) | 0.0 (0.0) | 5.43 (-0.01) | 987 | 9.94 | 0 | 0.0 | -9 | 0.09 | 9926 | 80.5 | 79.5 | 84.9 | 77.3 |
| 2021-10-15 | 12.13 (-11.44) | 0.0 (-3.72) | 5.44 (+3.26) | -291 | 6.87 | 0 | 0.0 | 29 | 0.69 | 4233 | 79.4 | 85.0 | 85.1 | 78.8 |
| 2019-10-09 | 23.57 (-0.44) | 3.72 (-0.1) | 2.18 (+0.2) | -1962 | 15.87 | -221 | 1.79 | 407 | 3.29 | 12363 | 150.0 | 158.5 | 158.5 | 149.5 |
| 2019-10-04 | 24.01 (-0.12) | 3.82 (+0.38) | 1.98 (+0.14) | -257 | 1.08 | 792 | 3.34 | 289 | 1.22 | 23695 | 158.5 | 153.5 | 162.0 | 153.5 |
| 2019-09-27 | 24.13 (-0.28) | 3.44 (+0.17) | 1.84 (-0.02) | -748 | 3.21 | 904 | 3.88 | -36 | 0.15 | 23320 | 152.0 | 152.5 | 158.5 | 150.5 |
| 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 | |||
| 2019-09-20 | 24.41 (-0.69) | 3.27 (-0.09) | 1.86 (-0.03) | 442 | 5.02 | -192 | 2.18 | -66 | 0.75 | 8806 | 151.0 | 149.0 | 152.0 | 148.5 |
| 2019-09-12 | 25.1 (-0.33) | 3.36 (-0.4) | 1.89 (+0.02) | 253 | 2.29 | -819 | 7.43 | 55 | 0.5 | 11030 | 151.5 | 151.5 | 153.0 | 145.5 |
| 2019-09-06 | 25.43 (+0.38) | 3.76 (+0.23) | 1.87 (-0.18) | 353 | 2.19 | 468 | 2.9 | -388 | 2.4 | 16150 | 150.5 | 146.5 | 153.5 | 145.0 |
| 2019-08-30 | 25.05 (+1.78) | 3.53 (-0.01) | 2.05 (+0.03) | 71 | 1.21 | -16 | 0.27 | 76 | 1.3 | 5865 | 146.0 | 141.5 | 148.0 | 141.5 |
| 2019-08-23 | 23.27 (-0.35) | 3.54 (-0.27) | 2.02 (-0.02) | -134 | 0 | -561 | 0 | -44 | 0 | 0 | ||||
| 2019-08-16 | 23.62 (-1.69) | 3.81 (-0.09) | 2.04 (+0.14) | -3047 | 0 | -196 | 0 | 282 | 0 | 0 | ||||
| 2019-08-08 | 25.31 (-0.85) | 3.9 (-0.16) | 1.9 (+0.13) | -1353 | 0 | -325 | 0 | 261 | 0 | 0 | ||||
| 2019-08-02 | 26.16 (-5.05) | 4.06 (-0.48) | 1.77 (+0.3) | -12301 | 0 | -997 | 0 | 631 | 0 | 0 | ||||
| 2019-07-26 | 31.21 (-2.58) | 4.54 (-0.55) | 1.47 (-0.16) | -5098 | 0 | -1128 | 0 | -329 | 0 | 0 | ||||
| 2019-07-19 | 33.79 (+0.57) | 5.09 (-0.56) | 1.63 (-0.04) | -368 | 0 | -1156 | 0 | -79 | 0 | 0 | ||||
| 2019-07-12 | 33.22 (-1.16) | 5.65 (-1.09) | 1.67 (0.0) | -3401 | 0 | -2257 | 0 | -12 | 0 | 0 | ||||
| 2019-07-05 | 34.38 (-0.88) | 6.74 (-0.47) | 1.67 (-0.57) | -2076 | 0 | -977 | 0 | -1177 | 0 | 0 | ||||
| 2019-06-28 | 35.26 (+0.28) | 7.21 (-0.25) | 2.24 (-0.28) | 990 | 0 | -1831 | 0 | -578 | 0 | 0 | ||||
| 2019-06-21 | 34.98 (+0.7) | 7.46 (-0.3) | 2.52 (+0.32) | 2337 | 0 | -609 | 0 | 664 | 0 | 0 | ||||
| 2019-06-14 | 34.28 (-0.18) | 7.76 (+0.34) | 2.2 (+0.19) | -901 | 0 | 684 | 0 | 393 | 0 | 0 | ||||
| 2019-06-06 | 34.46 (+0.33) | 7.42 (+0.07) | 2.01 (-0.07) | 759 | 0 | 159 | 0 | -139 | 0 | 0 | ||||
| 2019-05-31 | 34.13 (-1.22) | 7.35 (-0.58) | 2.08 (+0.54) | -3207 | 0 | -1204 | 0 | 1118 | 0 | 0 | ||||
| 2019-05-24 | 35.35 (-1.33) | 7.93 (-0.54) | 1.54 (+0.29) | -1076 | 0 | -862 | 0 | 640 | 0 | 0 | ||||
| 2019-05-17 | 36.68 (-0.92) | 8.47 (-0.33) | 1.25 (0.0) | -1946 | 0 | -658 | 0 | 0 | 0 | 0 | ||||
| 2019-05-10 | 37.6 (-0.58) | 8.8 (-0.06) | 1.25 (+0.1) | -1289 | 0 | -126 | 0 | 193 | 0 | 0 | ||||
| 2019-05-03 | 38.18 (-1.05) | 8.86 (+0.45) | 1.15 (+0.06) | -2294 | 0 | 921 | 0 | 128 | 0 | 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 | |||
| 2019-04-26 | 39.23 (+2.65) | 8.41 (+0.62) | 1.09 (-0.29) | 4388 | 0 | 1259 | 0 | -600 | 0 | 0 | ||||
| 2019-04-19 | 36.58 (-0.06) | 7.79 (-0.26) | 1.38 (+0.05) | -123 | 0 | -526 | 0 | 107 | 0 | 0 | ||||
| 2019-04-12 | 36.64 (-0.49) | 8.05 (+0.06) | 1.33 (-0.43) | -717 | 0 | 116 | 0 | -871 | 0 | 0 | ||||
| 2019-04-03 | 37.13 (-0.46) | 7.99 (-0.02) | 1.76 (+0.1) | -983 | 0 | -37 | 0 | 196 | 0 | 0 | ||||
| 2019-03-29 | 37.59 (-0.58) | 8.01 (-0.48) | 1.66 (-0.44) | -1196 | 0 | -177 | 0 | -887 | 0 | 0 | ||||
| 2019-03-22 | 38.17 (-2.13) | 8.49 (+0.37) | 2.1 (+0.48) | -4080 | 0 | 751 | 0 | 972 | 0 | 0 | ||||
| 2019-03-15 | 40.3 (-1.05) | 8.12 (+0.3) | 1.62 (-0.27) | -2218 | 0 | 609 | 0 | -558 | 0 | 0 | ||||
| 2019-03-08 | 41.35 (+2.74) | 7.82 (+0.52) | 1.89 (-0.09) | 6499 | 0 | 1059 | 0 | -173 | 0 | 0 | ||||
| 2019-02-27 | 38.61 (+0.1) | 7.3 (+0.39) | 1.98 (-0.1) | 331 | 0 | 789 | 0 | -204 | 0 | 0 | ||||
| 2019-02-22 | 38.51 (-1.0) | 6.91 (+0.18) | 2.08 (+0.23) | -978 | 0 | 381 | 0 | 472 | 0 | 0 | ||||
| 2019-02-15 | 39.51 (+1.54) | 6.73 (+0.74) | 1.85 (-0.27) | 2552 | 0 | 1500 | 0 | -546 | 0 | 0 | ||||
| 2019-01-30 | 37.97 (+0.05) | 5.99 (+0.54) | 2.12 (-0.23) | 1527 | 0 | 1092 | 0 | -477 | 0 | 0 | ||||
| 2019-01-25 | 37.92 (+1.63) | 5.45 (+0.3) | 2.35 (-0.35) | 3947 | 0 | 621 | 0 | -711 | 0 | 0 | ||||
| 2019-01-18 | 36.29 (+1.82) | 5.15 (+0.15) | 2.7 (-0.09) | 4491 | 0 | 511 | 0 | -80 | 0 | 0 | ||||
| 2019-01-11 | 34.47 (+3.25) | 5.0 (+0.27) | 2.79 (-0.07) | 6684 | 0 | 528 | 0 | -129 | 0 | 0 | ||||
| 2019-01-04 | 31.22 (-0.38) | 4.73 (+0.44) | 2.86 (-0.05) | -1855 | 25.61 | 875 | 12.08 | -101 | 1.39 | 7243 | 167.5 | 172.5 | 172.5 | 167.0 |
| 2018-12-28 | 31.6 (+0.53) | 4.29 (+1.94) | 2.91 (+0.03) | -863 | 0 | 926 | 0 | 60 | 0 | 0 | ||||
| 2018-12-22 | 31.07 (-1.57) | 2.35 (-0.05) | 2.88 (+0.41) | -778 | 0 | -109 | 0 | 813 | 0 | 0 | ||||
| 2018-12-14 | 32.64 (-0.03) | 2.4 (+0.35) | 2.47 (+0.01) | 410 | 0 | 713 | 0 | 21 | 0 | 0 | ||||
| 2018-12-07 | 32.67 (-0.38) | 2.05 (-0.09) | 2.46 (-0.42) | -557 | 0 | -193 | 0 | -837 | 0 | 0 | ||||
| 2018-11-30 | 33.05 (+0.16) | 2.14 (+0.07) | 2.88 (+0.23) | 605 | 0 | 149 | 0 | 465 | 0 | 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 | |||
| 2018-11-23 | 32.89 (-0.55) | 2.07 (-0.14) | 2.65 (+0.56) | -925 | 0 | -261 | 0 | 1122 | 0 | 0 | ||||
| 2018-11-16 | 33.44 (-0.44) | 2.21 (-0.94) | 2.09 (+0.1) | -1714 | 0 | -1866 | 0 | 209 | 0 | 0 | ||||
| 2018-11-09 | 33.88 (-1.5) | 3.15 (-1.1) | 1.99 (-0.01) | -2467 | 0 | -2201 | 0 | -30 | 0 | 0 | ||||
| 2018-11-02 | 35.38 (-0.3) | 4.25 (-1.33) | 2.0 (+0.2) | -569 | 0 | -2633 | 0 | 406 | 0 | 0 | ||||
| 2018-10-26 | 35.68 (-0.95) | 5.58 (+0.09) | 1.8 (+0.01) | -2045 | 0 | 76 | 0 | -8 | 0 | 0 | ||||
| 2018-10-19 | 36.63 (+1.36) | 5.49 (+1.42) | 1.79 (+0.11) | 3542 | 0 | 2849 | 0 | 222 | 0 | 0 | ||||
| 2018-10-12 | 35.27 (+0.42) | 4.07 (+0.13) | 1.68 (+0.14) | 890 | 0 | 266 | 0 | 266 | 0 | 0 | ||||
| 2018-10-05 | 34.85 (-0.21) | 3.94 (+0.17) | 1.54 (+0.21) | -989 | 0 | 327 | 0 | 419 | 0 | 0 | ||||
| 2018-09-28 | 35.06 (+0.11) | 3.77 (-0.28) | 1.33 (-0.15) | -23 | 0 | -46 | 0 | -287 | 0 | 0 | ||||
| 2018-09-21 | 34.95 (-0.91) | 4.05 (-0.65) | 1.48 (-0.16) | -1264 | 0 | -1304 | 0 | -331 | 0 | 0 | ||||
| 2018-09-14 | 35.86 (+0.03) | 4.7 (+0.08) | 1.64 (-0.12) | -390 | 0 | 172 | 0 | -245 | 0 | 0 | ||||
| 2018-09-07 | 35.83 (+0.03) | 4.62 (+0.46) | 1.76 (-0.28) | -155 | 0 | 920 | 0 | -560 | 0 | 0 | ||||
| 2018-08-31 | 35.8 (+2.56) | 4.16 (+0.7) | 2.04 (0.0) | 4966 | 0 | 1411 | 0 | 10 | 0 | 0 | ||||
| 2018-08-24 | 33.24 (+0.2) | 3.46 (-0.67) | 2.04 (-0.03) | -1122 | 0 | -1344 | 0 | -67 | 0 | 0 | ||||
| 2018-08-17 | 33.04 (+1.51) | 4.13 (+0.3) | 2.07 (-0.73) | 2059 | 0 | 588 | 0 | -1456 | 0 | 0 | ||||
| 2018-08-10 | 31.53 (-0.63) | 3.83 (+0.59) | 2.8 (-0.97) | 345 | 0 | 1195 | 0 | -1944 | 0 | 0 | ||||
| 2018-08-03 | 32.16 (+2.49) | 3.24 (+1.37) | 3.77 (+0.11) | 6651 | 0 | 2747 | 0 | 205 | 0 | 0 | ||||
| 2018-07-27 | 29.67 (+1.65) | 1.87 (+0.41) | 3.66 (+0.49) | 2338 | 0 | 816 | 0 | 996 | 0 | 0 | ||||
| 2018-07-20 | 28.02 (-0.04) | 1.46 (0.0) | 3.17 (+0.45) | 298 | 0 | 16 | 0 | 897 | 0 | 0 | ||||
| 2018-07-13 | 28.06 (-0.31) | 1.46 (0.0) | 2.72 (+0.19) | -775 | 0 | -16 | 0 | 371 | 0 | 0 | ||||
| 2018-07-06 | 28.37 (-0.64) | 1.46 (-0.04) | 2.53 (+0.01) | -1697 | 0 | -79 | 0 | 20 | 0 | 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 | |||
| 2018-06-29 | 29.01 (-1.02) | 1.5 (+0.11) | 2.52 (-0.06) | -2152 | 0 | 3 | 0 | -105 | 0 | 0 | ||||
| 2018-06-22 | 30.03 (-0.33) | 1.39 (-0.33) | 2.58 (-0.21) | -560 | 0 | -663 | 0 | -421 | 0 | 0 | ||||
| 2018-06-15 | 30.36 (-1.03) | 1.72 (+0.93) | 2.79 (0.0) | -2023 | 0 | 1877 | 0 | -6 | 0 | 0 | ||||
| 2018-06-08 | 31.39 (-0.03) | 0.79 (+0.04) | 2.79 (+0.25) | 236 | 0 | 77 | 0 | 509 | 0 | 0 | ||||
| 2018-06-01 | 31.42 (-0.54) | 0.75 (-0.02) | 2.54 (-0.2) | -1301 | 0 | -37 | 0 | -415 | 0 | 0 | ||||
| 2018-05-25 | 31.96 (-0.23) | 0.77 (+0.15) | 2.74 (+0.23) | -328 | 0 | 286 | 0 | 476 | 0 | 0 | ||||
| 2018-05-18 | 32.19 (-0.79) | 0.62 (0.0) | 2.51 (+0.01) | -2195 | 0 | 1 | 0 | 10 | 0 | 0 | ||||
| 2018-05-11 | 32.98 (+0.65) | 0.62 (+0.11) | 2.5 (+0.02) | 876 | 0 | 230 | 0 | 42 | 0 | 0 | ||||
| 2018-05-04 | 32.33 (+1.22) | 0.51 (+0.36) | 2.48 (-0.08) | 3955 | 0 | 727 | 0 | -156 | 0 | 0 | ||||
| 2018-04-27 | 31.11 (+0.38) | 0.15 (-0.06) | 2.56 (+0.46) | 119 | 0 | -117 | 0 | 925 | 0 | 0 | ||||
| 2018-04-20 | 30.73 (+1.22) | 0.21 (-0.01) | 2.1 (-0.06) | -1090 | 0 | -37 | 0 | -133 | 0 | 0 | ||||
| 2018-04-13 | 29.51 (-1.14) | 0.22 (-0.15) | 2.16 (+0.3) | -2277 | 0 | -290 | 0 | 609 | 0 | 0 | ||||
| 2018-04-03 | 30.65 (-0.55) | 0.37 (0.0) | 1.86 (+0.24) | -381 | 0 | 0 | 0 | 492 | 0 | 0 | ||||
| 2018-03-31 | 31.2 (+0.75) | 0.37 (+0.14) | 1.62 (+0.24) | 1429 | 0 | -303 | 0 | 477 | 0 | 0 | ||||
| 2018-03-23 | 30.45 (+0.26) | 0.23 (-0.1) | 1.38 (+0.2) | 534 | 0 | -192 | 0 | 407 | 0 | 0 | ||||
| 2018-03-16 | 30.19 (-2.21) | 0.33 (-0.14) | 1.18 (-0.06) | -3571 | 0 | -289 | 0 | -118 | 0 | 0 | ||||
| 2018-03-09 | 32.4 (-2.52) | 0.47 (-0.73) | 1.24 (+0.3) | -4798 | 0 | -1465 | 0 | 600 | 0 | 0 | ||||
| 2018-03-02 | 34.92 (-2.36) | 1.2 (0.0) | 0.94 (-0.22) | -5206 | 0 | 9 | 0 | -452 | 0 | 0 | ||||
| 2018-02-23 | 37.28 (+0.43) | 1.2 (0.0) | 1.16 (+0.12) | 1108 | 0 | 0 | 0 | 240 | 0 | 0 | ||||
| 2018-02-12 | 36.85 (-0.47) | 1.2 (0.0) | 1.04 (-0.03) | -1019 | 0 | 0 | 0 | -46 | 0 | 0 | ||||
| 2018-02-09 | 37.32 (+0.2) | 1.2 (+0.02) | 1.07 (-0.32) | 463 | 0 | 25 | 0 | -643 | 0 | 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 | |||
| 2018-02-02 | 37.12 (+1.32) | 1.18 (+0.08) | 1.39 (+0.08) | 3447 | 0 | 172 | 0 | 154 | 0 | 0 | ||||
| 2018-01-26 | 35.8 (-0.92) | 1.1 (+0.02) | 1.31 (+0.44) | -1813 | 0 | 38 | 0 | 886 | 0 | 0 | ||||
| 2018-01-19 | 36.72 (-2.21) | 1.08 (-0.03) | 0.87 (-0.04) | -5160 | 0 | -54 | 0 | -78 | 0 | 0 | ||||
| 2018-01-12 | 38.93 (-1.98) | 1.11 (-0.33) | 0.91 (-0.08) | -5531 | 0 | -664 | 0 | -171 | 0 | 0 | ||||
| 2018-01-05 | 40.91 (-2.11) | 1.44 (-0.09) | 0.99 (-0.07) | -3845 | 0 | -182 | 0 | -144 | 0 | 0 | ||||
| 2017-12-29 | 43.02 (+0.04) | 1.53 (-0.37) | 1.06 (-0.04) | 200 | 0 | -791 | 0 | -72 | 0 | 0 | ||||
| 2017-12-22 | 42.98 (+1.0) | 1.9 (-0.12) | 1.1 (0.0) | 1484 | 0 | -237 | 0 | 8 | 0 | 0 | ||||
| 2017-12-15 | 41.98 (-1.11) | 2.02 (-0.45) | 1.1 (-0.19) | 567 | 0 | -784 | 0 | -320 | 0 | 0 | ||||
| 2017-12-08 | 43.09 (-0.42) | 2.47 (-0.46) | 1.29 (-0.32) | -816 | 0 | -892 | 0 | -617 | 0 | 0 | ||||
| 2017-12-01 | 43.51 (-0.78) | 2.93 (-0.14) | 1.61 (-0.29) | -1165 | 0 | -267 | 0 | -571 | 0 | 0 | ||||
| 2017-11-24 | 44.29 (+1.83) | 3.07 (+0.36) | 1.9 (+0.11) | 2918 | 0 | 702 | 0 | 214 | 0 | 0 | ||||
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 38.24 (+3.3) | 3.75 (+0.4) | 1.02 (-1.05) | 7279 | 10.29 | 895 | 1.27 | -2311 | 3.27 | 70745 | 132.0 | 139.0 | 148.5 | 131.5 |
| 2024-06-28 | 34.94 (+4.87) | 3.35 (+0.38) | 2.07 (-1.45) | 10738 | 15.62 | 834 | 1.21 | -3211 | 4.67 | 68752 | 138.0 | 125.0 | 141.5 | 119.0 |
| 2024-05-31 | 30.07 (+2.46) | 2.97 (-0.71) | 3.52 (-0.91) | 5513 | 13.69 | -1518 | 3.77 | -1955 | 4.86 | 40267 | 124.0 | 120.0 | 130.0 | 120.0 |
| 2024-04-30 | 27.61 (+0.93) | 3.68 (+0.72) | 4.43 (-0.8) | 2109 | 3.4 | 1552 | 2.5 | -1756 | 2.83 | 62057 | 121.0 | 118.5 | 130.0 | 111.0 |
| 2024-03-29 | 26.68 (+3.05) | 2.96 (-0.2) | 5.23 (-0.33) | 6888 | 15.9 | -453 | 1.05 | -714 | 1.65 | 43311 | 117.5 | 117.5 | 123.0 | 111.0 |
| 2024-02-29 | 23.63 (+0.9) | 3.16 (-0.04) | 5.56 (+0.07) | 1899 | 6.58 | -90 | 0.31 | 149 | 0.52 | 28860 | 118.0 | 102.5 | 118.5 | 101.0 |
| 2024-01-31 | 22.73 (-0.03) | 3.2 (-0.07) | 5.49 (-0.12) | 21 | 0.09 | -127 | 0.55 | -261 | 1.12 | 23262 | 102.0 | 110.0 | 111.5 | 100.0 |
| 2023-12-29 | 22.76 (+3.33) | 3.27 (+2.22) | 5.61 (-0.1) | 7243 | 10.33 | 4867 | 6.94 | -230 | 0.33 | 70110 | 109.5 | 115.5 | 121.0 | 109.0 |
| 2023-11-30 | 19.43 (+5.07) | 1.05 (+0.95) | 5.71 (+0.16) | 11879 | 12.05 | 2068 | 2.1 | 346 | 0.35 | 98565 | 114.0 | 88.6 | 115.0 | 88.6 |
| 2023-10-31 | 14.36 (+1.33) | 0.1 (+0.1) | 5.55 (+0.07) | 2620 | 15.11 | 226 | 1.3 | 177 | 1.02 | 17334 | 88.6 | 84.5 | 93.0 | 83.6 |
| 2023-09-28 | 13.03 (-0.34) | 0.0 (0.0) | 5.48 (-0.09) | -1412 | 19.38 | 0 | 0.0 | -205 | 2.81 | 7285 | 84.3 | 86.4 | 87.6 | 83.5 |
| 2023-08-31 | 13.37 (-1.51) | 0.0 (0.0) | 5.57 (-0.12) | -2240 | 16.32 | 0 | 0.0 | -170 | 1.24 | 13726 | 86.2 | 91.5 | 92.0 | 85.4 |
| 2023-07-31 | 14.88 (-0.3) | 0.0 (0.0) | 5.69 (-0.11) | -1009 | 5.38 | 0 | 0.0 | -240 | 1.28 | 18758 | 91.1 | 95.8 | 98.7 | 89.5 |
| 2023-06-30 | 15.18 (+0.75) | 0.0 (0.0) | 5.8 (+0.2) | 1750 | 5.57 | -46 | 0.15 | 429 | 1.36 | 31432 | 95.1 | 89.9 | 99.5 | 89.7 |
| 2023-05-31 | 14.43 (+0.3) | 0.0 (0.0) | 5.6 (+0.15) | 218 | 2.65 | -51 | 0.62 | 324 | 3.94 | 8226 | 89.6 | 86.4 | 90.7 | 84.8 |
| 2023-04-28 | 14.13 (+0.58) | 0.0 (0.0) | 5.45 (+0.01) | 1436 | 11.0 | -1 | 0.01 | 28 | 0.21 | 13056 | 86.1 | 88.5 | 91.6 | 85.7 |
| 2023-03-31 | 13.55 (+0.46) | 0.0 (0.0) | 5.44 (-0.03) | 1474 | 7.45 | 31 | 0.16 | -80 | 0.4 | 19791 | 88.2 | 85.1 | 89.7 | 84.3 |
| 2023-02-24 | 13.09 (+0.63) | 0.0 (0.0) | 5.47 (+0.01) | 1946 | 18.75 | 1 | 0.01 | 31 | 0.3 | 10377 | 85.2 | 81.7 | 85.9 | 81.2 |
| 2023-01-31 | 12.46 (+0.43) | 0.0 (-0.02) | 5.46 (-0.05) | 1019 | 19.32 | -59 | 1.12 | -124 | 2.35 | 5275 | 81.3 | 79.1 | 81.6 | 78.6 |
| 2022-12-30 | 12.03 (-1.35) | 0.02 (-0.01) | 5.51 (-0.24) | -3691 | 17.49 | -31 | 0.15 | -517 | 2.45 | 21105 | 79.7 | 88.7 | 90.3 | 77.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 13.38 (+1.28) | 0.03 (-0.27) | 5.75 (+0.05) | 2768 | 9.68 | -598 | 2.09 | 103 | 0.36 | 28606 | 88.0 | 79.0 | 89.7 | 78.5 |
| 2022-10-31 | 12.1 (-0.25) | 0.3 (-0.06) | 5.7 (-0.18) | -755 | 2.03 | -78 | 0.21 | -394 | 1.06 | 37158 | 78.7 | 83.8 | 91.1 | 77.6 |
| 2022-09-30 | 12.35 (+1.43) | 0.36 (+0.35) | 5.88 (+0.18) | 2665 | 5.19 | 753 | 1.47 | 394 | 0.77 | 51394 | 85.2 | 84.4 | 94.9 | 82.1 |
| 2022-08-31 | 10.92 (-0.24) | 0.01 (0.0) | 5.7 (+0.23) | 109 | 0.29 | 4 | 0.01 | 600 | 1.58 | 37950 | 84.4 | 80.9 | 87.0 | 79.0 |
| 2022-07-29 | 11.16 (+0.41) | 0.01 (0.0) | 5.47 (+0.06) | 1302 | 10.72 | 3 | 0.02 | 129 | 1.06 | 12140 | 80.7 | 76.9 | 80.7 | 66.9 |
| 2022-06-30 | 10.75 (+0.12) | 0.01 (0.0) | 5.41 (+0.04) | 487 | 6.09 | -4 | 0.05 | 74 | 0.93 | 7997 | 76.9 | 82.3 | 83.5 | 76.6 |
| 2022-05-31 | 10.63 (+0.36) | 0.01 (0.0) | 5.37 (-0.02) | 1542 | 18.88 | -1 | 0.01 | -35 | 0.43 | 8168 | 82.2 | 82.0 | 85.3 | 78.0 |
| 2022-04-29 | 10.27 (+0.38) | 0.01 (0.0) | 5.39 (+0.03) | 932 | 16.06 | 2 | 0.03 | 28 | 0.48 | 5805 | 82.0 | 85.1 | 85.2 | 79.8 |
| 2022-03-31 | 9.89 (-0.2) | 0.01 (0.0) | 5.36 (+0.22) | 185 | 1.44 | 5 | 0.04 | 483 | 3.76 | 12832 | 85.5 | 81.7 | 86.5 | 79.6 |
| 2022-02-25 | 10.09 (-1.95) | 0.01 (+0.01) | 5.14 (-0.09) | -3516 | 25.68 | 22 | 0.16 | -186 | 1.36 | 13691 | 81.6 | 88.9 | 92.6 | 81.6 |
| 2022-01-26 | 12.04 (+0.22) | 0.0 (0.0) | 5.23 (-0.41) | 900 | 8.56 | 0 | 0.0 | -889 | 8.46 | 10510 | 88.8 | 95.3 | 95.4 | 87.5 |
| 2021-12-30 | 11.82 (-0.61) | 0.0 (0.0) | 5.64 (+0.36) | -2427 | 6.31 | 1 | 0.0 | 769 | 2.0 | 38481 | 94.4 | 91.5 | 103.5 | 91.5 |
| 2021-11-30 | 12.43 (-0.39) | 0.0 (0.0) | 5.28 (+0.01) | -70 | 0.15 | -11 | 0.02 | 15 | 0.03 | 47552 | 91.3 | 84.9 | 112.0 | 84.1 |
| 2021-10-29 | 12.82 (-10.75) | 0.0 (-3.72) | 5.27 (+3.09) | 1904 | 6.01 | 0 | 0.0 | -9 | 0.03 | 31690 | 77.3 | 88.0 | 88.0 | 77.3 |
| 2019-10-09 | 23.57 (-0.56) | 3.72 (+0.28) | 2.18 (+0.34) | -2219 | 2.32 | 571 | 0.6 | 696 | 0.73 | 95648 | 149.0 | 153.5 | 162.0 | 149.0 |
| 2019-09-27 | 24.13 (-0.92) | 3.44 (-0.09) | 1.84 (-0.21) | 300 | 0.51 | 361 | 0.61 | -435 | 0.73 | 59307 | 152.0 | 146.5 | 158.5 | 145.0 |
| 2019-08-30 | 25.05 (-2.01) | 3.53 (-0.77) | 2.05 (+0.27) | -6777 | 115.55 | -1594 | 27.18 | 573 | 9.77 | 5865 | 146.0 | 141.5 | 148.0 | 141.5 |
| 2019-07-31 | 27.06 (-8.2) | 4.3 (-2.91) | 1.78 (-0.46) | -20930 | 0 | -6019 | 0 | -964 | 0 | 0 | ||||
| 2019-06-28 | 35.26 (+1.13) | 7.21 (-0.14) | 2.24 (+0.16) | 3185 | 0 | -1597 | 0 | 340 | 0 | 0 | ||||
| 2019-05-31 | 34.13 (-3.69) | 7.35 (-1.22) | 2.08 (+0.78) | -6320 | 0 | -2265 | 0 | 1648 | 0 | 0 | ||||
| 2019-04-30 | 37.82 (+0.23) | 8.57 (+0.56) | 1.3 (-0.36) | -927 | 0 | 1148 | 0 | -737 | 0 | 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 | |||
| 2019-03-29 | 37.59 (-1.02) | 8.01 (+0.71) | 1.66 (-0.32) | -995 | 0 | 2242 | 0 | -646 | 0 | 0 | ||||
| 2019-02-27 | 38.61 (+0.64) | 7.3 (+1.31) | 1.98 (-0.14) | 1905 | 0 | 2670 | 0 | -278 | 0 | 0 | ||||
| 2019-01-30 | 37.97 (+6.37) | 5.99 (+1.7) | 2.12 (-0.79) | 14794 | 0 | 3627 | 0 | -1498 | 0 | 0 | ||||
| 2018-12-28 | 31.6 (-1.45) | 4.29 (+2.15) | 2.91 (+0.03) | -1788 | 0 | 1337 | 0 | 57 | 0 | 0 | ||||
| 2018-11-30 | 33.05 (-2.5) | 2.14 (-2.23) | 2.88 (+0.82) | -5014 | 0 | -4401 | 0 | 1656 | 0 | 0 | ||||
| 2018-10-31 | 35.55 (+0.49) | 4.37 (+0.6) | 2.06 (+0.73) | 1342 | 0 | 1107 | 0 | 1415 | 0 | 0 | ||||
| 2018-09-28 | 35.06 (-0.74) | 3.77 (-0.39) | 1.33 (-0.71) | -1832 | 0 | -258 | 0 | -1423 | 0 | 0 | ||||
| 2018-08-31 | 35.8 (+3.58) | 4.16 (+2.05) | 2.04 (-1.64) | 7088 | 0 | 4115 | 0 | -3278 | 0 | 0 | ||||
| 2018-07-31 | 32.22 (+3.21) | 2.11 (+0.61) | 3.68 (+1.16) | 5975 | 0 | 1219 | 0 | 2310 | 0 | 0 | ||||
| 2018-06-29 | 29.01 (-2.59) | 1.5 (+0.75) | 2.52 (-0.05) | -4775 | 0 | 1294 | 0 | -99 | 0 | 0 | ||||
| 2018-05-31 | 31.6 (-0.03) | 0.75 (+0.59) | 2.57 (-0.05) | -582 | 0 | 1187 | 0 | -86 | 0 | 0 | ||||
| 2018-04-30 | 31.63 (+0.43) | 0.16 (-0.21) | 2.62 (+1.0) | -1764 | 0 | -424 | 0 | 2012 | 0 | 0 | ||||
| 2018-03-31 | 31.2 (-6.27) | 0.37 (-1.07) | 1.62 (+0.2) | -12143 | 0 | -2726 | 0 | 393 | 0 | 0 | ||||
| 2018-02-27 | 37.47 (+0.93) | 1.44 (+0.26) | 1.42 (+0.15) | 2215 | 0 | 511 | 0 | 300 | 0 | 0 | ||||
| 2018-01-31 | 36.54 (-6.48) | 1.18 (-0.35) | 1.27 (+0.21) | -14034 | 0 | -690 | 0 | 419 | 0 | 0 | ||||
| 2017-12-29 | 43.02 (-1.19) | 1.53 (-1.48) | 1.06 (-0.74) | -409 | 0 | -2852 | 0 | -1373 | 0 | 0 | ||||
| 2017-11-30 | 44.21 (+0.74) | 3.01 (+0.4) | 1.8 (-0.57) | 4027 | 0 | 776 | 0 | -1122 | 0 | 0 | ||||
| 2017-10-31 | 43.47 () | 2.61 () | 2.37 () | -1684 | 0 | 34 | 0 | 654 | 0 | 0 | ||||
