- 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 | 2.45 (-0.06) | 11.58 (-0.32) | 0.61 (-0.03) | -51 | 3.47 | -282 | 19.2 | -27 | 1.84 | 1469 | 156.0 | 160.5 | 160.5 | 156.0 |
| 2024-07-18 | 2.51 (-0.31) | 11.9 (+0.02) | 0.64 (-0.08) | -575 | 33.37 | 7 | 0.41 | -76 | 4.41 | 1723 | 160.5 | 161.0 | 162.5 | 158.5 |
| 2024-07-17 | 2.82 (-0.24) | 11.88 (+0.03) | 0.72 (-0.02) | -225 | 38.99 | 30 | 5.2 | -16 | 2.77 | 577 | 165.0 | 169.0 | 169.0 | 165.0 |
| 2024-07-16 | 3.06 (+0.17) | 11.85 (+0.02) | 0.74 (+0.02) | 145 | 27.1 | 5 | 0.93 | 13 | 2.43 | 535 | 167.0 | 165.0 | 167.5 | 165.0 |
| 2024-07-15 | 2.89 (-0.08) | 11.83 (+0.01) | 0.72 (-0.02) | -55 | 8.96 | 20 | 3.26 | -19 | 3.09 | 614 | 165.0 | 166.0 | 167.5 | 163.5 |
| 2024-07-12 | 2.97 (-0.11) | 11.82 (-0.01) | 0.74 (-0.05) | -72 | 10.11 | 9 | 1.26 | -37 | 5.2 | 712 | 166.0 | 167.5 | 168.5 | 165.5 |
| 2024-07-11 | 3.08 (+0.14) | 11.83 (+0.02) | 0.79 (+0.03) | -8 | 0.7 | 8 | 0.7 | 25 | 2.2 | 1135 | 168.5 | 171.0 | 171.5 | 167.5 |
| 2024-07-10 | 2.94 (+0.05) | 11.81 (+0.01) | 0.76 (-0.03) | 38 | 2.43 | -12 | 0.77 | -31 | 1.98 | 1564 | 168.5 | 168.0 | 170.0 | 166.5 |
| 2024-07-09 | 2.89 (+0.83) | 11.8 (+0.34) | 0.79 (+0.16) | 734 | 24.06 | 345 | 11.31 | 143 | 4.69 | 3051 | 169.0 | 164.0 | 172.0 | 163.5 |
| 2024-07-08 | 2.06 (-0.18) | 11.46 (-0.09) | 0.63 (-0.07) | -369 | 21.74 | -124 | 7.31 | -57 | 3.36 | 1697 | 161.0 | 165.5 | 165.5 | 160.0 |
| 2024-07-05 | 2.24 (-0.33) | 11.55 (-0.02) | 0.7 (-0.05) | -182 | 19.24 | 0 | 0.0 | -48 | 5.07 | 946 | 165.5 | 167.5 | 168.5 | 165.0 |
| 2024-07-04 | 2.57 (-0.27) | 11.57 (-0.08) | 0.75 (-0.01) | -233 | 15.88 | -77 | 5.25 | -8 | 0.55 | 1467 | 167.5 | 166.0 | 170.0 | 165.0 |
| 2024-07-03 | 2.84 (-0.01) | 11.65 (-0.01) | 0.76 (-0.04) | -5 | 0.46 | 0 | 0.0 | -37 | 3.4 | 1089 | 171.0 | 171.0 | 173.5 | 169.5 |
| 2024-07-02 | 2.85 (-0.11) | 11.66 (+0.05) | 0.8 (-0.03) | -98 | 8.69 | 39 | 3.46 | -32 | 2.84 | 1128 | 169.5 | 171.5 | 173.5 | 169.0 |
| 2024-07-01 | 2.96 (-0.08) | 11.61 (+0.19) | 0.83 (-0.01) | -132 | 12.19 | 176 | 16.25 | -1 | 0.09 | 1083 | 171.0 | 172.5 | 175.5 | 171.0 |
| 2024-06-28 | 3.04 (-0.02) | 11.42 (+0.04) | 0.84 (-0.01) | -48 | 4.7 | 25 | 2.45 | -15 | 1.47 | 1021 | 172.0 | 175.0 | 176.0 | 172.0 |
| 2024-06-27 | 3.06 (-0.5) | 11.38 (-0.01) | 0.85 (-0.08) | -467 | 35.01 | -6 | 0.45 | -67 | 5.02 | 1334 | 174.0 | 179.0 | 179.5 | 174.0 |
| 2024-06-26 | 3.56 (-0.26) | 11.39 (+0.25) | 0.93 (+0.19) | -266 | 7.22 | 250 | 6.78 | 165 | 4.48 | 3686 | 179.5 | 179.0 | 181.0 | 177.0 |
| 2024-06-25 | 3.82 (+0.26) | 11.14 (+0.57) | 0.74 (-0.05) | 201 | 8.99 | 495 | 22.14 | -39 | 1.74 | 2236 | 175.0 | 171.5 | 176.0 | 167.0 |
| 2024-06-24 | 3.56 (-0.46) | 10.57 (+0.64) | 0.79 (+0.06) | -426 | 25.37 | 592 | 35.26 | 51 | 3.04 | 1679 | 171.0 | 172.0 | 176.5 | 171.0 |
| 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 | 4.02 (-0.19) | 9.93 (+0.08) | 0.73 (-0.02) | -124 | 14.73 | 76 | 9.03 | -20 | 2.38 | 842 | 172.0 | 172.5 | 174.5 | 170.5 |
| 2024-06-20 | 4.21 (-0.14) | 9.85 (+0.17) | 0.75 (+0.01) | -64 | 6.42 | 151 | 15.15 | 8 | 0.8 | 997 | 173.5 | 173.0 | 175.0 | 171.5 |
| 2024-06-19 | 4.35 (-0.12) | 9.68 (+0.45) | 0.74 (+0.03) | -16 | 1.0 | 402 | 25.0 | 30 | 1.87 | 1608 | 171.0 | 174.0 | 175.0 | 170.0 |
| 2024-06-18 | 4.47 (-0.87) | 9.23 (0.0) | 0.71 (-0.04) | -675 | 30.68 | 0 | 0.0 | -40 | 1.82 | 2200 | 172.5 | 177.5 | 177.5 | 172.5 |
| 2024-06-17 | 5.34 (+0.85) | 9.23 (+0.25) | 0.75 (+0.09) | 786 | 17.93 | 226 | 5.16 | 86 | 1.96 | 4384 | 174.5 | 169.0 | 176.5 | 167.5 |
| 2024-06-14 | 4.49 (+0.22) | 8.98 (+0.02) | 0.66 (-0.01) | 461 | 26.8 | 16 | 0.93 | -9 | 0.52 | 1720 | 167.5 | 165.0 | 168.0 | 163.5 |
| 2024-06-13 | 4.27 (+0.25) | 8.96 (+0.01) | 0.67 (0.0) | 94 | 5.78 | 10 | 0.62 | 0 | 0.0 | 1626 | 163.0 | 162.5 | 166.0 | 162.0 |
| 2024-06-12 | 4.02 (-0.13) | 8.95 (+0.04) | 0.67 (-0.07) | -115 | 17.5 | 22 | 3.35 | -67 | 10.2 | 657 | 161.0 | 159.0 | 161.0 | 156.5 |
| 2024-06-11 | 4.15 (-0.43) | 8.91 (-0.01) | 0.74 (-0.01) | -431 | 48.76 | 0 | 0.0 | -4 | 0.45 | 884 | 158.0 | 161.5 | 162.0 | 158.0 |
| 2024-06-07 | 4.58 (-0.18) | 8.92 (0.0) | 0.75 (0.0) | -132 | 24.4 | 0 | 0.0 | -6 | 1.11 | 541 | 160.5 | 160.5 | 160.5 | 159.0 |
| 2024-06-06 | 4.76 (-0.11) | 8.92 (-0.01) | 0.75 (+0.03) | -134 | 13.45 | 0 | 0.0 | 28 | 2.81 | 996 | 160.5 | 162.5 | 164.0 | 159.0 |
| 2024-06-05 | 4.87 (-0.58) | 8.93 (+0.01) | 0.72 (-0.02) | -544 | 41.53 | 0 | 0.0 | -12 | 0.92 | 1310 | 160.0 | 165.5 | 165.5 | 160.0 |
| 2024-06-04 | 5.45 (-0.11) | 8.92 (-0.05) | 0.74 (-0.05) | -55 | 6.72 | -35 | 4.27 | -44 | 5.37 | 819 | 163.5 | 167.0 | 167.0 | 163.0 |
| 2024-06-03 | 5.56 (-0.04) | 8.97 (-0.3) | 0.79 (0.0) | -40 | 3.93 | -274 | 26.94 | -1 | 0.1 | 1017 | 166.0 | 166.0 | 168.0 | 164.0 |
| 2024-05-31 | 5.6 (-0.17) | 9.27 (0.0) | 0.79 (0.0) | -140 | 21.54 | 0 | 0.0 | -2 | 0.31 | 650 | 165.0 | 166.0 | 167.0 | 165.0 |
| 2024-05-30 | 5.77 (-0.83) | 9.27 (-0.26) | 0.79 (-0.07) | -781 | 26.47 | -243 | 8.23 | -67 | 2.27 | 2951 | 165.5 | 168.5 | 173.5 | 165.5 |
| 2024-05-29 | 6.6 (+0.69) | 9.53 (+0.07) | 0.86 (+0.09) | 581 | 16.92 | 72 | 2.1 | 82 | 2.39 | 3434 | 169.5 | 166.0 | 173.0 | 166.0 |
| 2024-05-28 | 5.91 (+0.02) | 9.46 (-0.61) | 0.77 (-0.11) | 5 | 0.38 | -560 | 42.68 | -95 | 7.24 | 1312 | 164.5 | 165.5 | 168.0 | 164.0 |
| 2024-05-27 | 5.89 (+0.1) | 10.07 (-0.42) | 0.88 (+0.04) | 111 | 7.69 | -374 | 25.92 | 31 | 2.15 | 1443 | 165.5 | 167.0 | 170.0 | 165.0 |
| 2024-05-24 | 5.79 (+0.04) | 10.49 (-0.02) | 0.84 (0.0) | 23 | 3.76 | -13 | 2.12 | -1 | 0.16 | 612 | 165.5 | 163.5 | 166.0 | 163.0 |
| 2024-05-23 | 5.75 (-0.27) | 10.51 (+0.08) | 0.84 (-0.01) | -372 | 27.49 | 72 | 5.32 | -5 | 0.37 | 1353 | 165.0 | 169.5 | 169.5 | 164.5 |
| 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 | 6.02 (+0.41) | 10.43 (+0.01) | 0.85 (+0.11) | 366 | 23.74 | 0 | 0.0 | 96 | 6.23 | 1542 | 167.5 | 164.0 | 168.0 | 163.5 |
| 2024-05-21 | 5.61 (-0.03) | 10.42 (-0.05) | 0.74 (+0.02) | -33 | 4.95 | -50 | 7.5 | 18 | 2.7 | 667 | 162.5 | 162.0 | 163.5 | 161.5 |
| 2024-05-20 | 5.64 (-0.42) | 10.47 (-0.1) | 0.72 (-0.02) | -392 | 26.54 | -90 | 6.09 | -13 | 0.88 | 1477 | 161.5 | 167.0 | 167.5 | 161.0 |
| 2024-05-17 | 6.06 (-0.42) | 10.57 (+0.06) | 0.74 (-0.05) | -481 | 33.97 | 58 | 4.1 | -47 | 3.32 | 1416 | 164.5 | 167.5 | 167.5 | 162.5 |
| 2024-05-16 | 6.48 (+0.63) | 10.51 (+0.15) | 0.79 (+0.2) | 593 | 15.24 | 145 | 3.73 | 184 | 4.73 | 3890 | 166.5 | 165.0 | 173.0 | 165.0 |
| 2024-05-15 | 5.85 (-0.19) | 10.36 (0.0) | 0.59 (+0.02) | -230 | 19.26 | 0 | 0.0 | 11 | 0.92 | 1194 | 162.5 | 162.5 | 165.0 | 162.0 |
| 2024-05-14 | 6.04 (+0.09) | 10.36 (+0.02) | 0.57 (+0.01) | 126 | 9.03 | 9 | 0.65 | 16 | 1.15 | 1395 | 162.5 | 159.0 | 163.0 | 158.5 |
| 2024-05-13 | 5.95 (-0.22) | 10.34 (-0.01) | 0.56 (0.0) | -113 | 27.7 | 0 | 0.0 | -4 | 0.98 | 408 | 157.5 | 158.5 | 159.5 | 156.5 |
| 2024-05-10 | 6.17 (-0.56) | 10.35 (+0.01) | 0.56 (-0.01) | -491 | 46.81 | 0 | 0.0 | -9 | 0.86 | 1049 | 158.5 | 162.5 | 163.0 | 157.5 |
| 2024-05-09 | 6.73 (+0.23) | 10.34 (+0.03) | 0.57 (+0.05) | 217 | 14.91 | 40 | 2.75 | 44 | 3.02 | 1455 | 161.5 | 160.0 | 163.0 | 159.5 |
| 2024-05-08 | 6.5 (+0.29) | 10.31 (-0.36) | 0.52 (+0.01) | 345 | 44.12 | -340 | 43.48 | 10 | 1.28 | 782 | 158.5 | 158.0 | 158.5 | 156.0 |
| 2024-05-07 | 6.21 (+0.12) | 10.67 (-0.12) | 0.51 (+0.01) | -48 | 6.12 | -110 | 14.03 | 11 | 1.4 | 784 | 158.0 | 158.5 | 158.5 | 155.0 |
| 2024-05-06 | 6.09 (+0.13) | 10.79 (-0.41) | 0.5 (0.0) | 135 | 15.25 | -364 | 41.13 | 4 | 0.45 | 885 | 157.0 | 158.5 | 159.0 | 156.5 |
| 2024-05-03 | 5.96 (-0.16) | 11.2 (-0.19) | 0.5 (0.0) | -156 | 21.55 | -175 | 24.17 | -8 | 1.1 | 724 | 157.0 | 160.5 | 161.0 | 157.0 |
| 2024-05-02 | 6.12 (-0.31) | 11.39 (-0.43) | 0.5 (-0.03) | -300 | 26.11 | -386 | 33.59 | -20 | 1.74 | 1149 | 158.5 | 160.5 | 161.0 | 157.5 |
| 2024-04-30 | 6.43 (+0.36) | 11.82 (-0.48) | 0.53 (+0.07) | 372 | 17.47 | -428 | 20.1 | 61 | 2.87 | 2129 | 161.5 | 162.0 | 163.5 | 160.5 |
| 2024-04-29 | 6.07 (+0.13) | 12.3 (-0.6) | 0.46 (-0.04) | 150 | 11.76 | -535 | 41.96 | -37 | 2.9 | 1275 | 158.5 | 161.0 | 162.0 | 157.5 |
| 2024-04-26 | 5.94 (-0.11) | 12.9 (-0.31) | 0.5 (0.0) | -122 | 7.47 | -282 | 17.26 | -2 | 0.12 | 1634 | 159.0 | 163.0 | 165.5 | 158.5 |
| 2024-04-25 | 6.05 (+0.06) | 13.21 (-0.4) | 0.5 (-0.04) | 58 | 7.06 | -354 | 43.12 | -31 | 3.78 | 821 | 158.0 | 161.0 | 161.0 | 157.0 |
| 2024-04-24 | 5.99 (+0.06) | 13.61 (+0.01) | 0.54 (-0.04) | 53 | 7.58 | 0 | 0.0 | -34 | 4.86 | 699 | 161.5 | 158.5 | 161.5 | 158.0 |
| 2024-04-23 | 5.93 (-0.05) | 13.6 (+0.01) | 0.58 (+0.02) | -65 | 13.0 | 0 | 0.0 | 14 | 2.8 | 500 | 156.5 | 157.0 | 158.5 | 154.5 |
| 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 | |||
| 2024-04-22 | 5.98 (-0.01) | 13.59 (+0.62) | 0.56 (-0.04) | -42 | 3.81 | 0 | 0.0 | -34 | 3.08 | 1103 | 154.5 | 157.5 | 160.0 | 154.5 |
| 2024-04-19 | 5.99 (-0.1) | 12.97 (-0.05) | 0.6 (+0.01) | -159 | 8.16 | -44 | 2.26 | 7 | 0.36 | 1948 | 157.5 | 162.5 | 162.5 | 153.0 |
| 2024-04-18 | 6.09 (-0.34) | 13.02 (0.0) | 0.59 (0.0) | -363 | 21.93 | 0 | 0.0 | 2 | 0.12 | 1655 | 163.0 | 162.0 | 165.5 | 160.0 |
| 2024-04-17 | 6.43 (-0.4) | 13.02 (+0.21) | 0.59 (+0.05) | -450 | 16.25 | 189 | 6.82 | 42 | 1.52 | 2770 | 162.0 | 159.5 | 164.0 | 159.0 |
| 2024-04-16 | 6.83 (+0.22) | 12.81 (-0.14) | 0.54 (-0.1) | 152 | 4.67 | -132 | 4.05 | -92 | 2.82 | 3258 | 158.5 | 162.5 | 163.0 | 156.0 |
| 2024-04-15 | 6.61 (-0.41) | 12.95 (-0.34) | 0.64 (0.0) | -401 | 22.25 | -301 | 16.7 | 4 | 0.22 | 1802 | 165.0 | 166.0 | 167.0 | 163.0 |
| 2024-04-12 | 7.02 (-0.6) | 13.29 (-0.29) | 0.64 (+0.02) | -576 | 19.15 | -260 | 8.64 | 13 | 0.43 | 3008 | 168.0 | 170.5 | 172.0 | 168.0 |
| 2024-04-11 | 7.62 (-0.18) | 13.58 (-0.44) | 0.62 (0.0) | -161 | 11.0 | -403 | 27.53 | 3 | 0.2 | 1464 | 168.5 | 168.0 | 169.5 | 166.0 |
| 2024-04-10 | 7.8 (-0.13) | 14.02 (-0.28) | 0.62 (-0.03) | -126 | 4.44 | -246 | 8.67 | -26 | 0.92 | 2839 | 167.5 | 172.0 | 174.0 | 167.5 |
| 2024-04-09 | 7.93 (-0.31) | 14.3 (-0.01) | 0.65 (-0.01) | -305 | 12.9 | 0 | 0.0 | -8 | 0.34 | 2365 | 171.5 | 179.0 | 180.5 | 171.5 |
| 2024-04-08 | 8.24 (-0.03) | 14.31 (+0.01) | 0.66 (-0.03) | -30 | 5.17 | 0 | 0.0 | -30 | 5.17 | 580 | 178.5 | 179.0 | 181.0 | 178.5 |
| 2024-04-03 | 8.27 (-0.17) | 14.3 (0.0) | 0.69 (-0.02) | -186 | 17.95 | 0 | 0.0 | -20 | 1.93 | 1036 | 178.5 | 179.5 | 179.5 | 176.5 |
| 2024-04-02 | 8.44 (0.0) | 14.3 (0.0) | 0.71 (-0.04) | -37 | 3.38 | 0 | 0.0 | -37 | 3.38 | 1095 | 181.5 | 183.0 | 183.0 | 180.0 |
| 2024-04-01 | 8.44 (+0.04) | 14.3 (+0.07) | 0.75 (+0.05) | 43 | 3.61 | 66 | 5.55 | 48 | 4.03 | 1190 | 181.5 | 182.0 | 186.0 | 181.0 |
| 2024-03-29 | 8.4 (+0.08) | 14.23 (-0.01) | 0.7 (-0.02) | 199 | 14.23 | -6 | 0.43 | -17 | 1.22 | 1398 | 179.5 | 181.0 | 185.0 | 178.5 |
| 2024-03-28 | 8.32 (-0.29) | 14.24 (0.0) | 0.72 (+0.01) | -172 | 11.38 | 0 | 0.0 | 11 | 0.73 | 1511 | 180.0 | 181.0 | 183.0 | 178.5 |
| 2024-03-27 | 8.61 (-0.61) | 14.24 (-0.1) | 0.71 (+0.03) | -512 | 23.45 | -87 | 3.99 | 25 | 1.15 | 2183 | 180.5 | 185.5 | 185.5 | 179.0 |
| 2024-03-26 | 9.22 (+0.74) | 14.34 (-0.05) | 0.68 (-0.19) | 664 | 14.95 | -51 | 1.15 | -175 | 3.94 | 4442 | 185.5 | 194.5 | 196.0 | 179.0 |
| 2024-03-25 | 8.48 (+2.27) | 14.39 (+0.65) | 0.87 (+0.28) | 2206 | 25.88 | 588 | 6.9 | 254 | 2.98 | 8523 | 194.0 | 185.0 | 198.0 | 184.0 |
| 2024-03-22 | 6.21 (-0.02) | 13.74 (0.0) | 0.59 (-0.07) | 24 | 0.6 | 0 | 0.0 | -61 | 1.51 | 4031 | 184.0 | 186.0 | 187.5 | 181.5 |
| 2024-03-21 | 6.23 (+1.24) | 13.74 (+0.77) | 0.66 (+0.12) | 1181 | 18.14 | 696 | 10.69 | 108 | 1.66 | 6509 | 183.5 | 176.0 | 186.0 | 175.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 4.99 (-0.7) | 12.97 (+0.15) | 0.54 (-0.02) | -645 | 41.56 | 123 | 7.93 | -19 | 1.22 | 1552 | 170.0 | 169.0 | 171.5 | 167.0 |
| 2024-03-19 | 5.69 (-0.11) | 12.82 (-0.01) | 0.56 (-0.07) | -109 | 6.86 | 0 | 0.0 | -60 | 3.78 | 1589 | 170.5 | 171.0 | 175.0 | 169.5 |
| 2024-03-18 | 5.8 (-0.06) | 12.83 (-0.24) | 0.63 (+0.17) | -71 | 3.52 | -219 | 10.86 | 154 | 7.64 | 2016 | 172.0 | 164.5 | 172.0 | 164.0 |
| 2024-03-15 | 5.86 (-0.57) | 13.07 (+0.36) | 0.46 (+0.01) | -578 | 42.75 | 317 | 23.45 | 2 | 0.15 | 1352 | 164.5 | 165.5 | 166.5 | 162.5 |
| 2024-03-14 | 6.43 (-0.2) | 12.71 (+0.26) | 0.45 (0.0) | -271 | 21.11 | 238 | 18.54 | 8 | 0.62 | 1284 | 163.0 | 162.0 | 166.0 | 160.0 |
| 2024-03-13 | 6.63 (-0.53) | 12.45 (-0.3) | 0.45 (-0.04) | -536 | 26.63 | -256 | 12.72 | -37 | 1.84 | 2013 | 161.5 | 167.0 | 167.0 | 160.0 |
| 2024-03-12 | 7.16 (-0.42) | 12.75 (-0.13) | 0.49 (+0.03) | -383 | 33.22 | -127 | 11.01 | 25 | 2.17 | 1153 | 166.0 | 165.5 | 168.0 | 165.0 |
| 2024-03-11 | 7.58 (-0.46) | 12.88 (-0.58) | 0.46 (-0.05) | -495 | 23.47 | -514 | 24.37 | -49 | 2.32 | 2109 | 165.5 | 167.0 | 170.0 | 164.0 |
| 2024-03-08 | 8.04 (+0.26) | 13.46 (-0.28) | 0.51 (-0.59) | 248 | 6.97 | -265 | 7.44 | -528 | 14.83 | 3560 | 168.5 | 177.0 | 178.5 | 166.0 |
| 2024-03-07 | 7.78 (-1.35) | 13.74 (-0.43) | 1.1 (-0.14) | -1303 | 34.91 | -385 | 10.32 | -127 | 3.4 | 3732 | 177.0 | 187.0 | 187.0 | 177.0 |
| 2024-03-06 | 9.13 (+0.31) | 14.17 (-0.01) | 1.24 (+0.08) | 317 | 23.59 | 0 | 0.0 | 72 | 5.36 | 1344 | 185.0 | 184.0 | 187.5 | 182.5 |
| 2024-03-05 | 8.82 (+0.08) | 14.18 (-0.16) | 1.16 (-0.03) | 44 | 2.43 | -149 | 8.21 | -30 | 1.65 | 1814 | 184.5 | 185.5 | 187.5 | 181.5 |
| 2024-03-04 | 8.74 (-0.09) | 14.34 (-0.14) | 1.19 (-0.16) | -132 | 6.7 | -130 | 6.6 | -142 | 7.21 | 1970 | 184.0 | 186.0 | 187.5 | 182.0 |
| 2024-03-01 | 8.83 (+0.11) | 14.48 (-0.74) | 1.35 (+0.07) | 75 | 2.52 | -664 | 22.31 | 70 | 2.35 | 2976 | 183.5 | 183.5 | 186.5 | 179.0 |
| 2024-02-29 | 8.72 (-0.34) | 15.22 (-0.35) | 1.28 (+0.38) | -301 | 11.13 | -312 | 11.53 | 337 | 12.46 | 2705 | 181.5 | 184.5 | 184.5 | 179.5 |
| 2024-02-27 | 9.06 (+0.26) | 15.57 (+0.01) | 0.9 (-0.01) | 259 | 8.84 | 0 | 0.0 | -7 | 0.24 | 2931 | 185.5 | 188.0 | 193.5 | 181.0 |
| 2024-02-26 | 8.8 (-0.5) | 15.56 (-0.14) | 0.91 (-0.02) | -454 | 16.02 | -130 | 4.59 | -16 | 0.56 | 2834 | 187.5 | 195.0 | 195.0 | 187.0 |
| 2024-02-23 | 9.3 (-0.05) | 15.7 (-0.1) | 0.93 (-0.2) | -42 | 0.92 | -80 | 1.76 | -183 | 4.03 | 4541 | 195.0 | 198.5 | 199.5 | 188.5 |
| 2024-02-22 | 9.35 (-0.6) | 15.8 (+0.54) | 1.13 (+0.25) | -538 | 7.37 | 491 | 6.73 | 229 | 3.14 | 7300 | 194.0 | 192.0 | 196.5 | 183.5 |
| 2024-02-21 | 9.95 (+1.78) | 15.26 (-0.04) | 0.88 (+0.2) | 1576 | 30.23 | -49 | 0.94 | 180 | 3.45 | 5213 | 185.0 | 173.5 | 187.0 | 173.0 |
| 2024-02-20 | 8.17 (-0.37) | 15.3 (-0.19) | 0.68 (+0.06) | -340 | 26.48 | -160 | 12.46 | 54 | 4.21 | 1284 | 173.5 | 174.0 | 177.0 | 172.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 8.54 (-0.93) | 15.49 (-0.62) | 0.62 (-0.11) | -727 | 25.9 | -569 | 20.27 | -100 | 3.56 | 2807 | 175.5 | 177.0 | 177.5 | 172.0 |
| 2024-02-16 | 9.47 (+0.04) | 16.11 (-0.18) | 0.73 (-0.15) | -95 | 4.39 | -146 | 6.74 | -137 | 6.33 | 2165 | 178.0 | 183.0 | 185.0 | 177.0 |
| 2024-02-15 | 9.43 (+1.38) | 16.29 (-0.3) | 0.88 (+0.16) | 1230 | 31.86 | -282 | 7.3 | 146 | 3.78 | 3861 | 181.5 | 176.5 | 183.0 | 175.0 |
| 2024-02-05 | 8.05 (-0.44) | 16.59 (-0.03) | 0.72 (-0.18) | -460 | 34.66 | -25 | 1.88 | -165 | 12.43 | 1327 | 172.0 | 175.0 | 176.0 | 171.5 |
| 2024-02-02 | 8.49 (+0.51) | 16.62 (-0.02) | 0.9 (-0.08) | 472 | 27.22 | -25 | 1.44 | -75 | 4.33 | 1734 | 176.0 | 175.0 | 179.0 | 174.5 |
| 2024-02-01 | 7.98 (-0.1) | 16.64 (-0.03) | 0.98 (-0.07) | -63 | 4.79 | -30 | 2.28 | -62 | 4.71 | 1315 | 173.5 | 176.0 | 177.0 | 170.5 |
| 2024-01-31 | 8.08 (-0.12) | 16.67 (+0.12) | 1.05 (+0.1) | -25 | 1.34 | 120 | 6.44 | 92 | 4.94 | 1864 | 174.5 | 175.0 | 180.0 | 174.0 |
| 2024-01-30 | 8.2 (+0.02) | 16.55 (+0.08) | 0.95 (+0.02) | 67 | 7.93 | 60 | 7.1 | 15 | 1.78 | 845 | 175.0 | 175.5 | 176.0 | 172.5 |
| 2024-01-29 | 8.18 (+0.36) | 16.47 (-0.2) | 0.93 (+0.1) | 295 | 25.56 | -170 | 14.73 | 94 | 8.15 | 1154 | 175.0 | 170.5 | 175.0 | 170.0 |
| 2024-01-26 | 7.82 (-0.1) | 16.67 (-0.05) | 0.83 (-0.03) | -117 | 9.99 | -45 | 3.84 | -29 | 2.48 | 1171 | 170.5 | 172.5 | 172.5 | 168.0 |
| 2024-01-25 | 7.92 (-0.35) | 16.72 (-0.21) | 0.86 (-0.05) | -319 | 15.13 | -188 | 8.92 | -42 | 1.99 | 2108 | 171.0 | 175.5 | 178.5 | 171.0 |
| 2024-01-24 | 8.27 (-0.3) | 16.93 (0.0) | 0.91 (+0.03) | -281 | 11.79 | -7 | 0.29 | 24 | 1.01 | 2384 | 173.0 | 176.0 | 179.0 | 173.0 |
| 2024-01-23 | 8.57 (-1.56) | 16.93 (-0.47) | 0.88 (-0.33) | -1533 | 28.32 | -418 | 7.72 | -292 | 5.39 | 5414 | 176.0 | 186.0 | 186.0 | 175.0 |
| 2024-01-22 | 10.13 (+0.1) | 17.4 (-0.45) | 1.21 (+0.21) | 16 | 0.26 | 164 | 2.7 | 186 | 3.06 | 6073 | 185.5 | 183.0 | 187.5 | 179.0 |
| 2024-01-19 | 10.03 (+0.63) | 17.85 (0.0) | 1.0 (+0.06) | 588 | 17.74 | -2 | 0.06 | 57 | 1.72 | 3314 | 177.0 | 176.0 | 181.0 | 175.5 |
| 2024-01-18 | 9.4 (-0.2) | 17.85 (+0.08) | 0.94 (+0.07) | -182 | 9.31 | 79 | 4.04 | 63 | 3.22 | 1955 | 173.0 | 173.5 | 176.5 | 170.0 |
| 2024-01-17 | 9.6 (-0.32) | 17.77 (+0.07) | 0.87 (-0.12) | -295 | 14.94 | 66 | 3.34 | -114 | 5.78 | 1974 | 172.5 | 177.0 | 177.0 | 172.5 |
| 2024-01-16 | 9.92 (-0.2) | 17.7 (+0.5) | 0.99 (+0.04) | -173 | 6.6 | 452 | 17.25 | 43 | 1.64 | 2621 | 176.0 | 174.5 | 177.0 | 170.0 |
| 2024-01-15 | 10.12 (+1.0) | 17.2 (+0.94) | 0.95 (+0.17) | 1038 | 25.22 | 838 | 20.36 | 150 | 3.64 | 4116 | 174.5 | 167.0 | 177.5 | 167.0 |
| 2024-01-12 | 9.12 (-1.0) | 16.26 (+0.03) | 0.78 (-0.29) | -942 | 30.88 | 30 | 0.98 | -266 | 8.72 | 3051 | 166.5 | 169.5 | 172.5 | 166.0 |
| 2024-01-11 | 10.12 (+0.48) | 16.23 (+0.84) | 1.07 (+0.1) | 498 | 8.1 | 761 | 12.38 | 89 | 1.45 | 6148 | 170.5 | 168.5 | 176.5 | 168.0 |
| 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 | 9.64 (-0.14) | 15.39 (0.0) | 0.97 (-0.15) | -25 | 1.35 | 0 | 0.0 | -128 | 6.91 | 1853 | 165.0 | 167.5 | 171.0 | 164.0 |
| 2024-01-09 | 9.78 (+0.17) | 15.39 (0.0) | 1.12 (0.0) | 191 | 6.98 | 0 | 0.0 | -4 | 0.15 | 2736 | 168.0 | 167.0 | 170.5 | 163.5 |
| 2024-01-08 | 9.61 (-0.65) | 15.39 (-0.24) | 1.12 (-0.14) | -455 | 11.15 | -219 | 5.37 | -128 | 3.14 | 4082 | 165.5 | 173.0 | 177.0 | 165.5 |
| 2024-01-05 | 10.26 (+1.72) | 15.63 (+0.01) | 1.26 (+0.17) | 1502 | 22.09 | 18 | 0.26 | 157 | 2.31 | 6798 | 175.0 | 165.0 | 175.0 | 165.0 |
| 2024-01-04 | 8.54 (-3.01) | 15.62 (-0.09) | 1.09 (-0.79) | -2700 | 26.0 | -89 | 0.86 | -711 | 6.85 | 10384 | 164.5 | 180.5 | 181.0 | 164.5 |
| 2024-01-03 | 11.55 (-0.27) | 15.71 (+0.62) | 1.88 (+0.1) | -242 | 3.09 | 561 | 7.17 | 86 | 1.1 | 7821 | 182.5 | 175.0 | 183.5 | 170.0 |
| 2024-01-02 | 11.82 (+1.47) | 15.09 (+0.83) | 1.78 (+0.28) | 1106 | 9.7 | 744 | 6.53 | 252 | 2.21 | 11398 | 176.5 | 177.0 | 179.5 | 166.0 |
| 2023-12-29 | 10.35 (+0.11) | 14.26 (+0.09) | 1.5 (-0.03) | 98 | 6.54 | 80 | 5.34 | -24 | 1.6 | 1498 | 171.5 | 173.5 | 174.5 | 170.0 |
| 2023-12-28 | 10.24 (+0.19) | 14.17 (-0.04) | 1.53 (+0.31) | 187 | 8.25 | -31 | 1.37 | 281 | 12.39 | 2268 | 172.0 | 170.0 | 174.0 | 169.0 |
| 2023-12-27 | 10.05 (+0.36) | 14.21 (-0.01) | 1.22 (+0.02) | 323 | 30.1 | -10 | 0.93 | 19 | 1.77 | 1073 | 168.5 | 169.0 | 171.0 | 168.0 |
| 2023-12-26 | 9.69 (+0.06) | 14.22 (0.0) | 1.2 (+0.06) | 66 | 4.12 | 0 | 0.0 | 48 | 3.0 | 1600 | 168.5 | 166.0 | 171.0 | 165.5 |
| 2023-12-25 | 9.63 (-0.36) | 14.22 (-0.01) | 1.14 (-0.08) | -373 | 21.4 | 0 | 0.0 | -67 | 3.84 | 1743 | 166.0 | 174.0 | 174.5 | 166.0 |
| 2023-12-22 | 9.99 (+0.11) | 14.23 (+0.01) | 1.22 (-0.02) | 171 | 9.41 | 0 | 0.0 | -20 | 1.1 | 1818 | 171.0 | 171.5 | 173.5 | 169.0 |
| 2023-12-21 | 9.88 (-0.02) | 14.22 (-0.01) | 1.24 (+0.01) | 13 | 0.81 | 0 | 0.0 | 13 | 0.81 | 1607 | 170.5 | 169.0 | 172.5 | 168.0 |
| 2023-12-20 | 9.9 (-0.01) | 14.23 (+0.01) | 1.23 (+0.23) | 20 | 0.6 | 0 | 0.0 | 199 | 6.01 | 3309 | 171.5 | 165.0 | 172.5 | 164.0 |
| 2023-12-19 | 9.91 (+0.71) | 14.22 (+0.01) | 1.0 (-0.27) | 631 | 29.86 | 0 | 0.0 | -244 | 11.55 | 2113 | 164.5 | 165.0 | 165.0 | 160.0 |
| 2023-12-18 | 9.2 (+0.38) | 14.21 (-0.23) | 1.27 (-0.19) | 265 | 5.22 | -197 | 3.88 | -163 | 3.21 | 5075 | 165.0 | 169.0 | 169.0 | 155.0 |
| 2023-12-15 | 8.82 (-1.59) | 14.44 (-0.57) | 1.46 (+0.18) | -1418 | 14.86 | -516 | 5.41 | 161 | 1.69 | 9544 | 168.0 | 168.5 | 178.0 | 168.0 |
| 2023-12-14 | 10.41 (+0.02) | 15.01 (-0.01) | 1.28 (0.0) | 127 | 7.22 | 0 | 0.0 | 0 | 0.0 | 1759 | 166.5 | 170.0 | 170.5 | 166.5 |
| 2023-12-13 | 10.39 (+0.55) | 15.02 (+0.01) | 1.28 (-0.1) | 518 | 32.58 | 0 | 0.0 | -93 | 5.85 | 1590 | 166.5 | 168.0 | 169.0 | 165.0 |
| 2023-12-12 | 9.84 (+0.34) | 15.01 (-0.11) | 1.38 (0.0) | 371 | 21.36 | -99 | 5.7 | -3 | 0.17 | 1737 | 167.5 | 167.5 | 170.0 | 165.0 |
| 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 | 9.5 (+0.57) | 15.12 (-0.44) | 1.38 (-0.04) | 506 | 28.03 | -392 | 21.72 | -36 | 1.99 | 1805 | 168.0 | 172.0 | 172.0 | 167.0 |
| 2023-12-08 | 8.93 (-0.1) | 15.56 (+0.01) | 1.42 (-0.08) | -48 | 1.55 | 0 | 0.0 | -70 | 2.26 | 3093 | 169.5 | 173.5 | 176.5 | 168.5 |
| 2023-12-07 | 9.03 (+0.43) | 15.55 (-0.01) | 1.5 (-0.08) | 385 | 20.47 | 0 | 0.0 | -70 | 3.72 | 1881 | 170.0 | 172.0 | 173.5 | 169.0 |
| 2023-12-06 | 8.6 (+0.15) | 15.56 (+0.23) | 1.58 (+0.07) | 204 | 7.53 | 204 | 7.53 | 60 | 2.21 | 2709 | 171.5 | 169.0 | 174.0 | 168.5 |
| 2023-12-05 | 8.45 (+0.06) | 15.33 (+0.01) | 1.51 (+0.03) | 96 | 4.43 | 0 | 0.0 | 30 | 1.39 | 2165 | 168.5 | 166.0 | 170.0 | 165.0 |
| 2023-12-04 | 8.39 (+0.28) | 15.32 (+0.01) | 1.48 (-0.1) | 208 | 10.21 | 10 | 0.49 | -90 | 4.42 | 2037 | 166.0 | 168.0 | 168.5 | 165.0 |
| 2023-12-01 | 8.11 (-0.63) | 15.31 (0.0) | 1.58 (+0.36) | -497 | 11.26 | 0 | 0.0 | 322 | 7.29 | 4415 | 168.5 | 170.5 | 174.5 | 168.5 |
| 2023-11-30 | 8.74 (+0.09) | 15.31 (+0.01) | 1.22 (+0.01) | 53 | 1.41 | 10 | 0.27 | 13 | 0.35 | 3764 | 170.0 | 169.0 | 172.0 | 167.0 |
| 2023-11-29 | 8.65 (-0.85) | 15.3 (+0.65) | 1.21 (-0.28) | -980 | 14.22 | 594 | 8.62 | -256 | 3.71 | 6893 | 168.5 | 168.0 | 172.0 | 162.5 |
| 2023-11-28 | 9.5 (-1.52) | 14.65 (+1.31) | 1.49 (+0.15) | -1481 | 11.48 | 1185 | 9.19 | 138 | 1.07 | 12896 | 168.0 | 158.0 | 171.5 | 157.5 |
| 2023-11-27 | 11.02 (-1.02) | 13.34 (+1.55) | 1.34 (-0.11) | -930 | 13.64 | 1392 | 20.42 | -106 | 1.55 | 6817 | 158.0 | 155.0 | 164.0 | 150.0 |
| 2023-11-24 | 12.04 (-1.59) | 11.79 (+0.3) | 1.45 (+0.23) | -1339 | 23.78 | 274 | 4.87 | 212 | 3.77 | 5630 | 156.0 | 151.0 | 159.5 | 151.0 |
| 2023-11-23 | 13.63 (-1.02) | 11.49 (+0.77) | 1.22 (+0.17) | -915 | 22.36 | 700 | 17.11 | 152 | 3.71 | 4092 | 148.5 | 149.5 | 156.5 | 148.0 |
| 2023-11-22 | 14.65 (+0.56) | 10.72 (-0.17) | 1.05 (-0.17) | 501 | 25.59 | -160 | 8.17 | -152 | 7.76 | 1958 | 149.5 | 152.0 | 152.5 | 148.5 |
| 2023-11-21 | 14.09 (+0.01) | 10.89 (0.0) | 1.22 (-0.06) | 4 | 0.29 | -5 | 0.36 | -54 | 3.93 | 1374 | 152.0 | 152.5 | 155.0 | 151.5 |
| 2023-11-20 | 14.08 (+0.46) | 10.89 (-0.01) | 1.28 (+0.02) | 478 | 24.99 | 0 | 0.0 | 20 | 1.05 | 1913 | 152.0 | 154.0 | 155.5 | 151.0 |
| 2023-11-17 | 13.62 (-1.92) | 10.9 (+0.4) | 1.26 (+0.19) | -1678 | 16.76 | 356 | 3.56 | 169 | 1.69 | 10014 | 153.0 | 157.0 | 165.0 | 150.0 |
| 2023-11-16 | 15.54 (+0.09) | 10.5 (0.0) | 1.07 (+0.08) | 90 | 3.79 | 0 | 0.0 | 70 | 2.95 | 2374 | 156.0 | 154.0 | 156.0 | 152.0 |
| 2023-11-15 | 15.45 (+0.37) | 10.5 (0.0) | 0.99 (-0.03) | 340 | 15.12 | 2 | 0.09 | -23 | 1.02 | 2248 | 153.5 | 157.0 | 158.5 | 153.0 |
| 2023-11-14 | 15.08 (+0.27) | 10.5 (+0.01) | 1.02 (-0.01) | 270 | 6.66 | 6 | 0.15 | -15 | 0.37 | 4057 | 154.0 | 158.0 | 159.5 | 151.5 |
| 2023-11-13 | 14.81 (-0.35) | 10.49 (+0.4) | 1.03 (-0.13) | -319 | 6.95 | 361 | 7.87 | -114 | 2.48 | 4589 | 158.0 | 157.5 | 159.5 | 153.0 |
| 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 | 15.16 (+0.25) | 10.09 (+0.27) | 1.16 (+0.14) | 221 | 4.39 | 240 | 4.76 | 128 | 2.54 | 5039 | 156.0 | 153.0 | 156.0 | 150.0 |
| 2023-11-09 | 14.91 (+0.02) | 9.82 (+0.73) | 1.02 (-0.16) | 141 | 1.94 | 660 | 9.08 | -146 | 2.01 | 7265 | 153.0 | 153.0 | 154.5 | 148.0 |
| 2023-11-08 | 14.89 (-0.24) | 9.09 (+2.13) | 1.18 (-0.01) | -234 | 1.18 | 1919 | 9.71 | -13 | 0.07 | 19769 | 153.0 | 151.0 | 155.0 | 147.0 |
| 2023-11-07 | 15.13 (+5.77) | 6.96 (+1.84) | 1.19 (+0.48) | 5173 | 27.25 | 1664 | 8.77 | 438 | 2.31 | 18981 | 149.0 | 136.5 | 149.0 | 135.5 |
| 2023-11-06 | 9.36 (+0.47) | 5.12 (+0.59) | 0.71 (-0.24) | 367 | 6.22 | 533 | 9.04 | -215 | 3.65 | 5896 | 135.5 | 137.0 | 139.5 | 131.5 |
| 2023-11-03 | 8.89 (-0.42) | 4.53 (+0.2) | 0.95 (+0.23) | -433 | 13.33 | 180 | 5.54 | 205 | 6.31 | 3248 | 129.5 | 126.0 | 130.5 | 125.0 |
| 2023-11-02 | 9.31 (+0.06) | 4.33 (+0.01) | 0.72 (+0.06) | 47 | 3.95 | 0 | 0.0 | 52 | 4.37 | 1190 | 125.0 | 120.5 | 125.0 | 120.0 |
| 2023-11-01 | 9.25 (-0.1) | 4.32 (-0.03) | 0.66 (+0.01) | -97 | 17.7 | -21 | 3.83 | 6 | 1.09 | 548 | 118.5 | 118.0 | 119.0 | 116.5 |
| 2023-10-31 | 9.35 (-0.14) | 4.35 (0.0) | 0.65 (-0.07) | -129 | 9.47 | 0 | 0.0 | -58 | 4.26 | 1362 | 116.5 | 123.0 | 125.0 | 116.0 |
| 2023-10-30 | 9.49 (-0.07) | 4.35 (0.0) | 0.72 (+0.02) | -67 | 20.49 | 0 | 0.0 | 20 | 6.12 | 327 | 121.5 | 120.0 | 122.0 | 119.5 |
| 2023-10-27 | 9.56 (-0.07) | 4.35 (0.0) | 0.7 (0.0) | -54 | 13.43 | 0 | 0.0 | -5 | 1.24 | 402 | 120.0 | 121.5 | 122.0 | 120.0 |
| 2023-10-26 | 9.63 (-0.01) | 4.35 (+0.11) | 0.7 (-0.3) | -21 | 1.9 | 0 | 0.0 | -268 | 24.28 | 1104 | 120.0 | 122.0 | 123.5 | 119.5 |
| 2023-10-25 | 9.64 (-0.12) | 4.24 (0.0) | 1.0 (+0.02) | -111 | 15.29 | 0 | 0.0 | 21 | 2.89 | 726 | 124.0 | 122.5 | 125.0 | 122.0 |
| 2023-10-24 | 9.76 (+0.02) | 4.24 (0.0) | 0.98 (+0.01) | 17 | 3.09 | 0 | 0.0 | 5 | 0.91 | 550 | 122.5 | 119.0 | 123.0 | 119.0 |
| 2023-10-23 | 9.74 (-0.17) | 4.24 (-0.15) | 0.97 (-0.03) | -162 | 27.0 | -138 | 23.0 | -28 | 4.67 | 600 | 119.0 | 120.0 | 122.0 | 119.0 |
| 2023-10-20 | 9.91 (-0.13) | 4.39 (0.0) | 1.0 (-0.03) | -154 | 14.03 | 0 | 0.0 | -28 | 2.55 | 1098 | 120.5 | 122.0 | 122.0 | 118.0 |
| 2023-10-19 | 10.04 (-0.08) | 4.39 (+0.12) | 1.03 (-0.01) | -80 | 9.15 | 112 | 12.81 | -7 | 0.8 | 874 | 122.0 | 119.5 | 123.0 | 118.0 |
| 2023-10-18 | 10.12 (+0.01) | 4.27 (-0.02) | 1.04 (-0.05) | 3 | 0.34 | -18 | 2.01 | -46 | 5.14 | 895 | 120.0 | 122.0 | 122.5 | 120.0 |
| 2023-10-17 | 10.11 (+0.13) | 4.29 (-0.12) | 1.09 (+0.02) | 108 | 11.13 | -112 | 11.55 | 15 | 1.55 | 970 | 122.0 | 125.5 | 126.5 | 122.0 |
| 2023-10-16 | 9.98 (-0.09) | 4.41 (-0.14) | 1.07 (-0.03) | -41 | 3.46 | -119 | 10.05 | -26 | 2.2 | 1184 | 124.0 | 125.5 | 126.5 | 123.5 |
| 2023-10-13 | 10.07 (+0.47) | 4.55 (-0.17) | 1.1 (-0.1) | 407 | 28.48 | -160 | 11.2 | -84 | 5.88 | 1429 | 127.5 | 127.0 | 127.5 | 124.5 |
| 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 | |||
| 2023-10-12 | 9.6 (+0.52) | 4.72 (-0.78) | 1.2 (+0.13) | 455 | 11.52 | -702 | 17.77 | 116 | 2.94 | 3951 | 126.5 | 124.0 | 127.0 | 121.0 |
| 2023-10-11 | 9.08 (-1.51) | 5.5 (-0.89) | 1.07 (+0.02) | -1410 | 25.75 | -804 | 14.68 | 14 | 0.26 | 5476 | 125.0 | 137.0 | 137.5 | 125.0 |
| 2023-10-06 | 10.59 (+0.51) | 6.39 (0.0) | 1.05 (+0.02) | 457 | 27.41 | 0 | 0.0 | 17 | 1.02 | 1667 | 138.5 | 139.0 | 140.0 | 136.5 |
| 2023-10-05 | 10.08 (+0.21) | 6.39 (-0.1) | 1.03 (+0.11) | 263 | 14.47 | -88 | 4.84 | 105 | 5.78 | 1817 | 138.0 | 138.0 | 139.5 | 136.0 |
| 2023-10-04 | 9.87 (-0.11) | 6.49 (0.0) | 0.92 (-0.04) | -106 | 5.72 | 0 | 0.0 | -38 | 2.05 | 1854 | 137.5 | 136.0 | 139.0 | 135.5 |
| 2023-10-03 | 9.98 (+0.43) | 6.49 (+0.27) | 0.96 (+0.22) | 391 | 14.07 | 240 | 8.64 | 197 | 7.09 | 2778 | 138.0 | 136.0 | 139.5 | 134.5 |
| 2023-10-02 | 9.55 (+0.3) | 6.22 (+0.08) | 0.74 (+0.33) | 271 | 19.23 | 80 | 5.68 | 296 | 21.01 | 1409 | 134.5 | 135.5 | 136.5 | 134.0 |
| 2023-09-28 | 9.25 (-0.29) | 6.14 (+0.01) | 0.41 (-0.08) | -275 | 11.1 | 0 | 0.0 | -68 | 2.74 | 2478 | 133.5 | 135.5 | 137.0 | 132.0 |
| 2023-09-27 | 9.54 (-0.35) | 6.13 (+0.02) | 0.49 (+0.03) | -471 | 20.95 | 18 | 0.8 | 29 | 1.29 | 2248 | 135.0 | 129.0 | 135.0 | 129.0 |
| 2023-09-26 | 9.89 (-0.36) | 6.11 (+0.32) | 0.46 (-0.05) | -317 | 23.46 | 300 | 22.21 | -52 | 3.85 | 1351 | 130.0 | 130.0 | 132.5 | 128.5 |
| 2023-09-25 | 10.25 (-0.1) | 5.79 (+0.01) | 0.51 (-0.05) | -101 | 9.92 | 0 | 0.0 | -40 | 3.93 | 1018 | 130.5 | 129.5 | 131.5 | 127.0 |
| 2023-09-22 | 10.35 (-0.09) | 5.78 (0.0) | 0.56 (-0.09) | -87 | 4.93 | 0 | 0.0 | -86 | 4.87 | 1765 | 129.0 | 126.0 | 129.0 | 124.0 |
| 2023-09-21 | 10.44 (-0.47) | 5.78 (0.0) | 0.65 (-0.08) | -403 | 31.61 | 0 | 0.0 | -67 | 5.25 | 1275 | 128.0 | 130.5 | 130.5 | 126.0 |
| 2023-09-20 | 10.91 (-0.36) | 5.78 (+0.33) | 0.73 (0.0) | -297 | 25.13 | 300 | 25.38 | 3 | 0.25 | 1182 | 130.5 | 131.0 | 134.0 | 129.0 |
| 2023-09-19 | 11.27 (-0.4) | 5.45 (-0.18) | 0.73 (-0.07) | -375 | 33.57 | -167 | 14.95 | -70 | 6.27 | 1117 | 131.0 | 135.0 | 135.5 | 130.5 |
| 2023-09-18 | 11.67 (+0.02) | 5.63 (+0.01) | 0.8 (0.0) | 24 | 2.37 | 16 | 1.58 | 7 | 0.69 | 1014 | 134.0 | 132.0 | 136.5 | 132.0 |
| 2023-09-15 | 11.65 (-0.4) | 5.62 (-0.09) | 0.8 (-0.17) | -313 | 13.8 | -87 | 3.84 | -154 | 6.79 | 2268 | 134.0 | 140.0 | 140.0 | 133.0 |
| 2023-09-14 | 12.05 (+0.26) | 5.71 (0.0) | 0.97 (+0.07) | 230 | 9.33 | 4 | 0.16 | 56 | 2.27 | 2464 | 138.5 | 138.0 | 142.0 | 137.0 |
| 2023-09-13 | 11.79 (-0.34) | 5.71 (-0.12) | 0.9 (0.0) | -281 | 14.44 | -107 | 5.5 | 1 | 0.05 | 1946 | 138.0 | 135.0 | 138.5 | 134.0 |
| 2023-09-12 | 12.13 (+0.47) | 5.83 (-0.06) | 0.9 (-0.15) | 418 | 24.37 | -59 | 3.44 | -131 | 7.64 | 1715 | 134.0 | 138.5 | 138.5 | 134.0 |
| 2023-09-11 | 11.66 (+0.71) | 5.89 (-0.32) | 1.05 (-0.3) | 610 | 18.79 | -281 | 8.66 | -276 | 8.5 | 3246 | 138.0 | 142.0 | 143.5 | 135.0 |
| 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 | |||
| 2023-09-08 | 10.95 (+0.7) | 6.21 (+0.01) | 1.35 (+0.24) | 673 | 28.59 | 0 | 0.0 | 224 | 9.52 | 2354 | 141.0 | 140.0 | 143.5 | 139.5 |
| 2023-09-07 | 10.25 (+0.16) | 6.2 (-0.1) | 1.11 (-0.19) | 116 | 2.36 | -83 | 1.69 | -172 | 3.5 | 4920 | 140.5 | 143.0 | 144.0 | 137.5 |
| 2023-09-06 | 10.09 (-0.06) | 6.3 (+0.13) | 1.3 (-0.04) | -23 | 0.71 | 113 | 3.51 | -37 | 1.15 | 3222 | 141.0 | 143.0 | 144.5 | 140.0 |
| 2023-09-05 | 10.15 (+0.1) | 6.17 (-0.03) | 1.34 (0.0) | 139 | 2.82 | -20 | 0.41 | 3 | 0.06 | 4922 | 141.5 | 140.5 | 143.5 | 137.5 |
| 2023-09-04 | 10.05 (-0.78) | 6.2 (+0.01) | 1.34 (+0.22) | -727 | 15.22 | 0 | 0.0 | 193 | 4.04 | 4776 | 140.5 | 136.5 | 140.5 | 134.5 |
| 2023-09-01 | 10.83 (+0.31) | 6.19 (0.0) | 1.12 (-0.03) | 290 | 6.13 | 0 | 0.0 | -29 | 0.61 | 4730 | 135.5 | 135.0 | 138.5 | 132.5 |
| 2023-08-31 | 10.52 (+3.32) | 6.19 (+0.16) | 1.15 (+0.06) | 2964 | 24.83 | 148 | 1.24 | 54 | 0.45 | 11935 | 136.0 | 129.0 | 138.0 | 129.0 |
| 2023-08-30 | 7.2 (+0.07) | 6.03 (+0.43) | 1.09 (+0.15) | 61 | 0.86 | 387 | 5.48 | 135 | 1.91 | 7068 | 128.5 | 121.5 | 131.5 | 121.0 |
| 2023-08-29 | 7.13 (-0.04) | 5.6 (-0.41) | 0.94 (+0.05) | -43 | 2.5 | -373 | 21.72 | 51 | 2.97 | 1717 | 120.0 | 117.5 | 121.5 | 115.5 |
| 2023-08-28 | 7.17 (-0.08) | 6.01 (-0.55) | 0.89 (+0.02) | -74 | 4.38 | -489 | 28.92 | 17 | 1.01 | 1691 | 116.5 | 117.0 | 117.5 | 112.5 |
| 2023-08-25 | 7.25 (+0.06) | 6.56 (-0.33) | 0.87 (+0.03) | 127 | 14.24 | -300 | 33.63 | 20 | 2.24 | 892 | 116.5 | 117.0 | 118.5 | 116.0 |
| 2023-08-24 | 7.19 (+0.11) | 6.89 (-0.18) | 0.84 (+0.02) | 98 | 11.85 | -167 | 20.19 | 25 | 3.02 | 827 | 119.0 | 122.0 | 122.5 | 117.5 |
| 2023-08-23 | 7.08 (+0.85) | 7.07 (-0.45) | 0.82 (+0.02) | 718 | 46.81 | -401 | 26.14 | 19 | 1.24 | 1534 | 120.5 | 119.0 | 121.0 | 116.0 |
| 2023-08-22 | 6.23 (-0.46) | 7.52 (-0.05) | 0.8 (+0.07) | -482 | 27.67 | -39 | 2.24 | 58 | 3.33 | 1742 | 119.0 | 125.0 | 125.0 | 118.0 |
| 2023-08-21 | 6.69 (+0.14) | 7.57 (0.0) | 0.73 (0.0) | 124 | 18.62 | 0 | 0.0 | 6 | 0.9 | 666 | 122.5 | 122.0 | 123.0 | 120.5 |
| 2023-08-18 | 6.55 (-0.62) | 7.57 (-0.01) | 0.73 (-0.16) | -538 | 32.45 | -20 | 1.21 | -148 | 8.93 | 1658 | 121.5 | 125.5 | 126.5 | 120.0 |
| 2023-08-17 | 7.17 (+0.11) | 7.58 (0.0) | 0.89 (+0.06) | 101 | 11.11 | 1 | 0.11 | 54 | 5.94 | 909 | 126.0 | 123.0 | 126.5 | 122.0 |
| 2023-08-16 | 7.06 (+0.14) | 7.58 (-0.02) | 0.83 (-0.02) | 111 | 13.81 | -14 | 1.74 | -16 | 1.99 | 804 | 123.5 | 122.5 | 124.0 | 121.5 |
| 2023-08-15 | 6.92 (+0.16) | 7.6 (-0.14) | 0.85 (+0.04) | 140 | 10.48 | -122 | 9.13 | 32 | 2.4 | 1336 | 124.5 | 123.5 | 125.5 | 122.5 |
| 2023-08-14 | 6.76 (0.0) | 7.74 (-0.27) | 0.81 (-0.06) | -18 | 0.93 | -249 | 12.89 | -57 | 2.95 | 1931 | 121.0 | 123.5 | 124.0 | 120.0 |
| 2023-08-11 | 6.76 (+0.05) | 8.01 (0.0) | 0.87 (0.0) | 143 | 7.66 | 0 | 0.0 | 4 | 0.21 | 1866 | 125.5 | 124.5 | 128.0 | 123.0 |
| 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 | |||
| 2023-08-10 | 6.71 (-0.15) | 8.01 (-1.07) | 0.87 (+0.03) | -162 | 3.62 | -965 | 21.54 | 29 | 0.65 | 4479 | 124.0 | 129.0 | 129.5 | 122.5 |
| 2023-08-09 | 6.86 (-0.05) | 9.08 (-0.09) | 0.84 (-0.02) | 22 | 0.53 | -85 | 2.04 | -17 | 0.41 | 4163 | 131.0 | 130.0 | 134.5 | 126.0 |
| 2023-08-08 | 6.91 (+0.31) | 9.17 (0.0) | 0.86 (0.0) | 344 | 15.71 | 0 | 0.0 | -1 | 0.05 | 2189 | 134.5 | 133.0 | 135.0 | 131.5 |
| 2023-08-07 | 6.6 (+2.1) | 9.17 (+0.01) | 0.86 (+0.03) | 1829 | 33.68 | 12 | 0.22 | 26 | 0.48 | 5430 | 134.0 | 124.5 | 135.5 | 124.5 |
| 2023-08-04 | 4.5 (+0.04) | 9.16 (+0.04) | 0.83 (+0.08) | -22 | 1.58 | 31 | 2.23 | 66 | 4.75 | 1389 | 126.0 | 122.0 | 127.5 | 120.5 |
| 2023-08-02 | 4.46 (-0.58) | 9.12 (-0.45) | 0.75 (-0.11) | -548 | 12.88 | -400 | 9.4 | -90 | 2.11 | 4256 | 123.5 | 129.0 | 129.5 | 121.5 |
| 2023-08-01 | 5.04 (-2.7) | 9.57 (0.0) | 0.86 (-0.44) | -2611 | 23.38 | 0 | 0.0 | -402 | 3.6 | 11169 | 129.5 | 139.0 | 145.0 | 125.5 |
| 2023-07-31 | 7.74 (+2.41) | 9.57 (-0.14) | 1.3 (+0.34) | 2152 | 20.98 | -130 | 1.27 | 305 | 2.97 | 10256 | 136.0 | 134.5 | 142.5 | 132.5 |
| 2023-07-28 | 5.33 (+0.43) | 9.71 (-0.22) | 0.96 (+0.26) | 318 | 7.26 | -200 | 4.56 | 236 | 5.39 | 4382 | 133.0 | 128.0 | 135.0 | 126.0 |
| 2023-07-27 | 4.9 (+0.2) | 9.93 (-0.29) | 0.7 (-0.08) | 74 | 1.69 | -260 | 5.95 | -71 | 1.62 | 4373 | 126.0 | 129.0 | 130.5 | 124.5 |
| 2023-07-26 | 4.7 (-1.94) | 10.22 (-0.03) | 0.78 (+0.02) | -1902 | 37.97 | -21 | 0.42 | 14 | 0.28 | 5009 | 129.0 | 136.5 | 139.5 | 129.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2.45 (-0.52) | 11.58 (-0.24) | 0.61 (-0.13) | -761 | 15.47 | -220 | 4.47 | -125 | 2.54 | 4919 | 156.0 | 166.0 | 169.0 | 156.0 |
| 2024-07-12 | 2.97 (+0.73) | 11.82 (+0.27) | 0.74 (+0.04) | 323 | 3.96 | 226 | 2.77 | 43 | 0.53 | 8161 | 166.0 | 165.5 | 172.0 | 160.0 |
| 2024-07-05 | 2.24 (-0.8) | 11.55 (+0.13) | 0.7 (-0.14) | -650 | 11.37 | 138 | 2.41 | -126 | 2.2 | 5716 | 165.5 | 172.5 | 175.5 | 165.0 |
| 2024-06-28 | 3.04 (-0.98) | 11.42 (+1.49) | 0.84 (+0.11) | -1006 | 10.1 | 1356 | 13.62 | 95 | 0.95 | 9959 | 172.0 | 172.0 | 181.0 | 167.0 |
| 2024-06-21 | 4.02 (-0.47) | 9.93 (+0.95) | 0.73 (+0.07) | -93 | 0.93 | 855 | 8.52 | 64 | 0.64 | 10033 | 172.0 | 169.0 | 177.5 | 167.5 |
| 2024-06-14 | 4.49 (-0.09) | 8.98 (+0.06) | 0.66 (-0.09) | 9 | 0.18 | 48 | 0.98 | -80 | 1.64 | 4889 | 167.5 | 161.5 | 168.0 | 156.5 |
| 2024-06-07 | 4.58 (-1.02) | 8.92 (-0.35) | 0.75 (-0.04) | -905 | 19.32 | -309 | 6.6 | -35 | 0.75 | 4684 | 160.5 | 166.0 | 168.0 | 159.0 |
| 2024-05-31 | 5.6 (-0.19) | 9.27 (-1.22) | 0.79 (-0.05) | -224 | 2.29 | -1105 | 11.28 | -51 | 0.52 | 9793 | 165.0 | 167.0 | 173.5 | 164.0 |
| 2024-05-24 | 5.79 (-0.27) | 10.49 (-0.08) | 0.84 (+0.1) | -408 | 7.22 | -81 | 1.43 | 95 | 1.68 | 5653 | 165.5 | 167.0 | 169.5 | 161.0 |
| 2024-05-17 | 6.06 (-0.11) | 10.57 (+0.22) | 0.74 (+0.18) | -105 | 1.26 | 212 | 2.55 | 160 | 1.93 | 8306 | 164.5 | 158.5 | 173.0 | 156.5 |
| 2024-05-10 | 6.17 (+0.21) | 10.35 (-0.85) | 0.56 (+0.06) | 158 | 3.19 | -774 | 15.61 | 60 | 1.21 | 4957 | 158.5 | 158.5 | 163.0 | 155.0 |
| 2024-05-03 | 5.96 (+0.02) | 11.2 (-1.7) | 0.5 (0.0) | 66 | 1.25 | -1524 | 28.87 | -4 | 0.08 | 5279 | 157.0 | 161.0 | 163.5 | 157.0 |
| 2024-04-26 | 5.94 (-0.05) | 12.9 (-0.07) | 0.5 (-0.1) | -118 | 2.48 | -636 | 13.36 | -87 | 1.83 | 4759 | 159.0 | 157.5 | 165.5 | 154.5 |
| 2024-04-19 | 5.99 (-1.03) | 12.97 (-0.32) | 0.6 (-0.04) | -1221 | 10.68 | -288 | 2.52 | -37 | 0.32 | 11435 | 157.5 | 166.0 | 167.0 | 153.0 |
| 2024-04-12 | 7.02 (-1.25) | 13.29 (-1.01) | 0.64 (-0.05) | -1198 | 11.68 | -909 | 8.86 | -48 | 0.47 | 10258 | 168.0 | 179.0 | 181.0 | 166.0 |
| 2024-04-03 | 8.27 (-0.13) | 14.3 (+0.07) | 0.69 (-0.01) | -180 | 5.42 | 66 | 1.99 | -9 | 0.27 | 3321 | 178.5 | 182.0 | 186.0 | 176.5 |
| 2024-03-29 | 8.4 (+2.19) | 14.23 (+0.49) | 0.7 (+0.11) | 2385 | 13.21 | 444 | 2.46 | 98 | 0.54 | 18058 | 179.5 | 185.0 | 198.0 | 178.5 |
| 2024-03-22 | 6.21 (+0.35) | 13.74 (+0.67) | 0.59 (+0.13) | 380 | 2.42 | 600 | 3.82 | 122 | 0.78 | 15699 | 184.0 | 164.5 | 187.5 | 164.0 |
| 2024-03-15 | 5.86 (-2.18) | 13.07 (-0.39) | 0.46 (-0.05) | -2263 | 28.6 | -342 | 4.32 | -51 | 0.64 | 7913 | 164.5 | 167.0 | 170.0 | 160.0 |
| 2024-03-08 | 8.04 (-0.79) | 13.46 (-1.02) | 0.51 (-0.84) | -826 | 6.65 | -929 | 7.48 | -755 | 6.08 | 12423 | 168.5 | 186.0 | 187.5 | 166.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 8.83 (-0.47) | 14.48 (-1.22) | 1.35 (+0.42) | -421 | 3.68 | -1106 | 9.66 | 384 | 3.35 | 11447 | 183.5 | 195.0 | 195.0 | 179.0 |
| 2024-02-23 | 9.3 (-0.17) | 15.7 (-0.41) | 0.93 (+0.2) | -71 | 0.34 | -367 | 1.74 | 180 | 0.85 | 21147 | 195.0 | 177.0 | 199.5 | 172.0 |
| 2024-02-16 | 9.47 (+1.42) | 16.11 (-0.48) | 0.73 (+0.01) | 1135 | 18.83 | -428 | 7.1 | 9 | 0.15 | 6027 | 178.0 | 176.5 | 185.0 | 175.0 |
| 2024-02-05 | 8.05 (-0.44) | 16.59 (-0.03) | 0.72 (-0.18) | -460 | 34.66 | -25 | 1.88 | -165 | 12.43 | 1327 | 172.0 | 175.0 | 176.0 | 171.5 |
| 2024-02-02 | 8.49 (+0.67) | 16.62 (-0.05) | 0.9 (+0.07) | 746 | 10.79 | -45 | 0.65 | 64 | 0.93 | 6914 | 176.0 | 170.5 | 180.0 | 170.0 |
| 2024-01-26 | 7.82 (-2.21) | 16.67 (-1.18) | 0.83 (-0.17) | -2234 | 13.02 | -494 | 2.88 | -153 | 0.89 | 17152 | 170.5 | 183.0 | 187.5 | 168.0 |
| 2024-01-19 | 10.03 (+0.91) | 17.85 (+1.59) | 1.0 (+0.22) | 976 | 6.98 | 1433 | 10.25 | 199 | 1.42 | 13981 | 177.0 | 167.0 | 181.0 | 167.0 |
| 2024-01-12 | 9.12 (-1.14) | 16.26 (+0.63) | 0.78 (-0.48) | -733 | 4.1 | 572 | 3.2 | -437 | 2.45 | 17872 | 166.5 | 173.0 | 177.0 | 163.5 |
| 2024-01-05 | 10.26 (-0.09) | 15.63 (+1.37) | 1.26 (-0.24) | -334 | 0.92 | 1234 | 3.39 | -216 | 0.59 | 36403 | 175.0 | 177.0 | 183.5 | 164.5 |
| 2023-12-29 | 10.35 (+0.36) | 14.26 (+0.03) | 1.5 (+0.28) | 301 | 3.68 | 39 | 0.48 | 257 | 3.14 | 8184 | 171.5 | 174.0 | 174.5 | 165.5 |
| 2023-12-22 | 9.99 (+1.17) | 14.23 (-0.21) | 1.22 (-0.24) | 1100 | 7.9 | -197 | 1.41 | -215 | 1.54 | 13924 | 171.0 | 169.0 | 173.5 | 155.0 |
| 2023-12-15 | 8.82 (-0.11) | 14.44 (-1.12) | 1.46 (+0.04) | 104 | 0.63 | -1007 | 6.13 | 29 | 0.18 | 16437 | 168.0 | 172.0 | 178.0 | 165.0 |
| 2023-12-08 | 8.93 (+0.82) | 15.56 (+0.25) | 1.42 (-0.16) | 845 | 7.11 | 214 | 1.8 | -140 | 1.18 | 11888 | 169.5 | 168.0 | 176.5 | 165.0 |
| 2023-12-01 | 8.11 (-3.93) | 15.31 (+3.52) | 1.58 (+0.13) | -3835 | 11.02 | 3181 | 9.14 | 111 | 0.32 | 34787 | 168.5 | 155.0 | 174.5 | 150.0 |
| 2023-11-24 | 12.04 (-1.58) | 11.79 (+0.89) | 1.45 (+0.19) | -1271 | 8.49 | 809 | 5.4 | 178 | 1.19 | 14969 | 156.0 | 154.0 | 159.5 | 148.0 |
| 2023-11-17 | 13.62 (-1.54) | 10.9 (+0.81) | 1.26 (+0.1) | -1297 | 5.57 | 725 | 3.11 | 87 | 0.37 | 23285 | 153.0 | 157.5 | 165.0 | 150.0 |
| 2023-11-10 | 15.16 (+6.27) | 10.09 (+5.56) | 1.16 (+0.21) | 5668 | 9.95 | 5016 | 8.81 | 192 | 0.34 | 56951 | 156.0 | 137.0 | 156.0 | 131.5 |
| 2023-11-03 | 8.89 (-0.67) | 4.53 (+0.18) | 0.95 (+0.25) | -679 | 10.17 | 159 | 2.38 | 225 | 3.37 | 6677 | 129.5 | 120.0 | 130.5 | 116.0 |
| 2023-10-27 | 9.56 (-0.35) | 4.35 (-0.04) | 0.7 (-0.3) | -331 | 9.78 | -138 | 4.08 | -275 | 8.12 | 3385 | 120.0 | 120.0 | 125.0 | 119.0 |
| 2023-10-20 | 9.91 (-0.16) | 4.39 (-0.16) | 1.0 (-0.1) | -164 | 3.26 | -137 | 2.73 | -92 | 1.83 | 5023 | 120.5 | 125.5 | 126.5 | 118.0 |
| 2023-10-13 | 10.07 (-0.52) | 4.55 (-1.84) | 1.1 (+0.05) | -548 | 5.05 | -1666 | 15.34 | 46 | 0.42 | 10857 | 127.5 | 137.0 | 137.5 | 121.0 |
| 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 | 10.59 (+1.34) | 6.39 (+0.25) | 1.05 (+0.64) | 1276 | 13.39 | 232 | 2.44 | 577 | 6.06 | 9526 | 138.5 | 135.5 | 140.0 | 134.0 |
| 2023-09-28 | 9.25 (-1.1) | 6.14 (+0.36) | 0.41 (-0.15) | -1164 | 16.4 | 318 | 4.48 | -131 | 1.85 | 7096 | 133.5 | 129.5 | 137.0 | 127.0 |
| 2023-09-22 | 10.35 (-1.3) | 5.78 (+0.16) | 0.56 (-0.24) | -1138 | 17.91 | 149 | 2.34 | -213 | 3.35 | 6355 | 129.0 | 132.0 | 136.5 | 124.0 |
| 2023-09-15 | 11.65 (+0.7) | 5.62 (-0.59) | 0.8 (-0.55) | 664 | 5.7 | -530 | 4.55 | -504 | 4.33 | 11641 | 134.0 | 142.0 | 143.5 | 133.0 |
| 2023-09-08 | 10.95 (+0.12) | 6.21 (+0.02) | 1.35 (+0.23) | 178 | 0.88 | 10 | 0.05 | 211 | 1.04 | 20196 | 141.0 | 136.5 | 144.5 | 134.5 |
| 2023-09-01 | 10.83 (+3.58) | 6.19 (-0.37) | 1.12 (+0.25) | 3198 | 11.78 | -327 | 1.2 | 228 | 0.84 | 27143 | 135.5 | 117.0 | 138.5 | 112.5 |
| 2023-08-25 | 7.25 (+0.7) | 6.56 (-1.01) | 0.87 (+0.14) | 585 | 10.33 | -907 | 16.02 | 128 | 2.26 | 5663 | 116.5 | 122.0 | 125.0 | 116.0 |
| 2023-08-18 | 6.55 (-0.21) | 7.57 (-0.44) | 0.73 (-0.14) | -204 | 3.07 | -404 | 6.08 | -135 | 2.03 | 6640 | 121.5 | 123.5 | 126.5 | 120.0 |
| 2023-08-11 | 6.76 (+2.26) | 8.01 (-1.15) | 0.87 (+0.04) | 2176 | 12.0 | -1038 | 5.73 | 41 | 0.23 | 18129 | 125.5 | 124.5 | 135.5 | 122.5 |
| 2023-08-04 | 4.5 (-0.83) | 9.16 (-0.55) | 0.83 (-0.13) | -1029 | 3.8 | -499 | 1.84 | -121 | 0.45 | 27071 | 126.0 | 134.5 | 145.0 | 120.5 |
| 2023-07-28 | 5.33 (-1.06) | 9.71 (-0.68) | 0.96 (+0.16) | -1247 | 7.43 | -608 | 3.62 | 146 | 0.87 | 16780 | 133.0 | 131.5 | 139.5 | 124.5 |
| 2023-07-21 | 6.39 (+0.07) | 10.39 (-0.78) | 0.8 (-0.31) | -206 | 1.74 | -704 | 5.94 | -277 | 2.34 | 11853 | 131.5 | 141.0 | 141.0 | 128.0 |
| 2023-07-14 | 6.32 (+1.63) | 11.17 (-0.15) | 1.11 (-0.17) | 1795 | 7.77 | -137 | 0.59 | -154 | 0.67 | 23102 | 141.5 | 128.5 | 144.0 | 123.5 |
| 2023-07-07 | 4.69 (-2.21) | 11.32 (+0.09) | 1.28 (+0.43) | -2026 | 10.78 | 403 | 2.14 | 385 | 2.05 | 18788 | 129.0 | 132.0 | 138.0 | 127.5 |
| 2023-06-30 | 6.9 (+1.1) | 11.23 (-0.1) | 0.85 (-0.12) | 1762 | 13.41 | -89 | 0.68 | -111 | 0.84 | 13142 | 129.0 | 138.0 | 138.5 | 127.5 |
| 2023-06-21 | 5.8 (+1.34) | 11.33 (+0.16) | 0.97 (+0.3) | 1260 | 5.83 | 135 | 0.62 | 269 | 1.25 | 21600 | 139.0 | 137.5 | 141.5 | 129.5 |
| 2023-06-16 | 4.46 (+0.12) | 11.17 (+0.62) | 0.67 (+0.18) | 41 | 0.13 | 561 | 1.83 | 170 | 0.56 | 30601 | 136.5 | 127.5 | 139.0 | 121.0 |
| 2023-06-09 | 4.34 (+1.32) | 10.55 (+0.75) | 0.49 (+0.02) | 895 | 2.57 | 677 | 1.95 | 13 | 0.04 | 34789 | 126.5 | 108.0 | 128.0 | 108.0 |
| 2023-06-02 | 3.02 (+0.21) | 9.8 (-0.28) | 0.47 (+0.2) | 424 | 16.81 | -264 | 10.46 | 186 | 7.37 | 2523 | 106.5 | 106.0 | 109.0 | 105.0 |
| 2023-05-26 | 2.81 (+0.23) | 10.08 (0.0) | 0.27 (-0.03) | 186 | 7.7 | 0 | 0.0 | -27 | 1.12 | 2416 | 105.5 | 107.0 | 108.5 | 105.0 |
| 2023-05-19 | 2.58 (-0.37) | 10.08 (-0.11) | 0.3 (+0.06) | -244 | 5.87 | -87 | 2.09 | 54 | 1.3 | 4154 | 106.0 | 102.0 | 110.5 | 100.0 |
| 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 | 2.95 (+0.27) | 10.19 (+0.08) | 0.24 (-0.26) | 462 | 15.63 | 72 | 2.44 | -238 | 8.05 | 2955 | 103.0 | 106.0 | 107.0 | 99.6 |
| 2023-05-05 | 2.68 (-0.07) | 10.11 (+0.28) | 0.5 (-0.15) | 38 | 1.78 | 261 | 12.24 | -135 | 6.33 | 2133 | 104.5 | 103.0 | 107.0 | 100.5 |
| 2023-04-28 | 2.75 (-0.06) | 9.83 (+0.07) | 0.65 (-0.01) | 164 | 3.55 | 50 | 1.08 | -9 | 0.19 | 4622 | 102.5 | 104.0 | 104.5 | 98.1 |
| 2023-04-21 | 2.81 (+0.08) | 9.76 (+0.26) | 0.66 (0.0) | -521 | 3.32 | 233 | 1.49 | 4 | 0.03 | 15685 | 104.0 | 110.0 | 117.5 | 101.5 |
| 2023-04-14 | 2.73 (+0.65) | 9.5 (-0.22) | 0.66 (+0.04) | 773 | 9.71 | -188 | 2.36 | 32 | 0.4 | 7958 | 108.0 | 109.0 | 111.0 | 107.0 |
| 2023-04-07 | 2.08 (-0.11) | 9.72 (+0.02) | 0.62 (-0.01) | -113 | 5.53 | 0 | 0.0 | -10 | 0.49 | 2045 | 109.0 | 111.5 | 112.0 | 109.0 |
| 2023-03-31 | 2.19 (-0.73) | 9.7 (+0.28) | 0.63 (+0.07) | -672 | 5.42 | 489 | 3.95 | 65 | 0.52 | 12393 | 111.5 | 111.5 | 114.0 | 109.0 |
| 2023-03-24 | 2.92 (-0.57) | 9.42 (+1.1) | 0.56 (-0.11) | -596 | 2.03 | 1004 | 3.43 | -99 | 0.34 | 29299 | 111.0 | 105.0 | 115.0 | 102.5 |
| 2023-03-17 | 3.49 (+1.41) | 8.32 (+1.21) | 0.67 (+0.02) | 1285 | 4.94 | 1082 | 4.16 | 20 | 0.08 | 25986 | 105.5 | 99.4 | 112.0 | 96.8 |
| 2023-03-10 | 2.08 (-0.26) | 7.11 (+0.22) | 0.65 (+0.31) | -418 | 4.29 | 211 | 2.16 | 280 | 2.87 | 9749 | 99.4 | 93.2 | 106.5 | 93.2 |
| 2023-03-03 | 2.34 (+0.17) | 6.89 (-0.09) | 0.34 (-0.01) | 215 | 14.21 | -78 | 5.16 | -7 | 0.46 | 1513 | 93.5 | 94.6 | 94.7 | 91.4 |
| 2023-02-24 | 2.17 (-0.53) | 6.98 (+0.14) | 0.35 (+0.03) | -534 | 6.78 | 137 | 1.74 | 23 | 0.29 | 7881 | 94.0 | 94.0 | 100.5 | 93.2 |
| 2023-02-17 | 2.7 (+0.07) | 6.84 (+0.58) | 0.32 (+0.09) | 55 | 0.99 | 520 | 9.41 | 79 | 1.43 | 5528 | 92.5 | 91.5 | 93.6 | 90.1 |
| 2023-02-10 | 2.63 (+0.41) | 6.26 (+0.03) | 0.23 (+0.12) | 314 | 6.91 | 28 | 0.62 | 110 | 2.42 | 4541 | 90.1 | 86.6 | 92.7 | 85.0 |
| 2023-02-03 | 2.22 (-0.09) | 6.23 (+0.45) | 0.11 (+0.04) | -168 | 1.75 | 395 | 4.11 | 33 | 0.34 | 9601 | 87.0 | 86.0 | 96.5 | 85.0 |
| 2023-01-17 | 2.31 (+0.02) | 5.78 (0.0) | 0.07 (0.0) | 16 | 10.6 | 0 | 0.0 | 1 | 0.66 | 151 | 80.8 | 81.1 | 81.8 | 80.6 |
| 2023-01-13 | 2.29 (-0.16) | 5.78 (-0.1) | 0.07 (0.0) | -178 | 11.25 | -96 | 6.07 | 5 | 0.32 | 1582 | 80.8 | 80.0 | 87.5 | 80.0 |
| 2023-01-06 | 2.45 (+0.07) | 5.88 (-0.32) | 0.07 (+0.02) | 94 | 12.82 | -286 | 39.02 | 13 | 1.77 | 733 | 79.8 | 79.5 | 80.7 | 78.7 |
| 2022-12-30 | 2.38 (-0.01) | 6.2 (-0.32) | 0.05 (-0.01) | -23 | 2.43 | -191 | 20.19 | -8 | 0.85 | 946 | 80.0 | 81.5 | 84.5 | 77.0 |
| 2022-12-23 | 2.39 (+0.04) | 6.52 (0.0) | 0.06 (-0.01) | 52 | 6.73 | 0 | 0.0 | -2 | 0.26 | 773 | 80.7 | 81.3 | 82.5 | 78.5 |
| 2022-12-16 | 2.35 (-0.06) | 6.52 (+0.08) | 0.07 (-0.02) | 61 | 5.97 | 62 | 6.07 | -20 | 1.96 | 1021 | 81.2 | 79.3 | 84.0 | 79.3 |
| 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 | |||
| 2022-12-09 | 2.41 (+0.08) | 6.44 (-0.48) | 0.09 (-0.02) | 69 | 2.92 | -437 | 18.49 | -23 | 0.97 | 2364 | 81.8 | 86.8 | 89.3 | 81.2 |
| 2022-12-02 | 2.33 (+0.01) | 6.92 (-0.09) | 0.11 (+0.02) | -66 | 1.84 | -68 | 1.89 | 22 | 0.61 | 3593 | 86.8 | 84.3 | 91.3 | 83.9 |
| 2022-11-25 | 2.32 (-0.58) | 7.01 (+0.54) | 0.09 (+0.02) | -548 | 5.84 | 488 | 5.2 | 21 | 0.22 | 9382 | 87.3 | 84.7 | 91.3 | 80.6 |
| 2022-11-18 | 2.9 (+0.45) | 6.47 (+0.89) | 0.07 (+0.02) | 520 | 10.03 | 801 | 15.46 | 14 | 0.27 | 5182 | 83.1 | 74.2 | 83.1 | 71.1 |
| 2022-11-11 | 2.45 (+0.28) | 5.58 (+0.31) | 0.05 (+0.01) | 273 | 12.21 | 269 | 12.03 | 7 | 0.31 | 2236 | 72.6 | 69.4 | 74.1 | 68.6 |
| 2022-11-04 | 2.17 (-0.12) | 5.27 (+0.14) | 0.04 (0.0) | -118 | 7.1 | 139 | 8.37 | 5 | 0.3 | 1661 | 68.5 | 60.6 | 68.5 | 60.2 |
| 2022-10-28 | 2.29 (+0.21) | 5.13 (+0.06) | 0.04 (0.0) | 146 | 13.02 | 48 | 4.28 | 1 | 0.09 | 1121 | 59.7 | 61.0 | 62.0 | 56.3 |
| 2022-10-21 | 2.08 (-0.08) | 5.07 (+0.07) | 0.04 (0.0) | 93 | 8.77 | 70 | 6.6 | 0 | 0.0 | 1061 | 59.3 | 60.8 | 63.3 | 58.9 |
| 2022-10-14 | 2.16 (+0.05) | 5.0 (+0.05) | 0.04 (0.0) | 2 | 0.13 | 43 | 2.71 | -1 | 0.06 | 1587 | 61.4 | 64.6 | 65.5 | 58.9 |
| 2022-10-07 | 2.11 (+0.14) | 4.95 (+1.09) | 0.04 (0.0) | 150 | 21.68 | -8 | 1.16 | 1 | 0.14 | 692 | 67.6 | 64.2 | 68.8 | 64.0 |
| 2022-09-30 | 1.97 (-0.42) | 3.86 (+0.36) | 0.04 (0.0) | -551 | 25.69 | 323 | 15.06 | 0 | 0.0 | 2145 | 64.6 | 69.5 | 69.8 | 62.6 |
| 2022-09-23 | 2.39 (-0.29) | 3.5 (+0.06) | 0.04 (0.0) | -404 | 42.3 | 60 | 6.28 | 0 | 0.0 | 955 | 69.8 | 72.5 | 72.5 | 69.2 |
| 2022-09-16 | 2.68 (+0.02) | 3.44 (+0.1) | 0.04 (-0.02) | -53 | 2.92 | 89 | 4.9 | -13 | 0.72 | 1816 | 71.6 | 71.0 | 77.2 | 71.0 |
| 2022-09-08 | 2.66 (-0.44) | 3.34 (-0.26) | 0.06 (0.0) | -603 | 31.89 | -236 | 12.48 | -1 | 0.05 | 1891 | 70.6 | 78.6 | 78.7 | 69.8 |
| 2022-09-02 | 3.1 (-0.09) | 3.6 (+0.03) | 0.06 (0.0) | -2 | 0.16 | 29 | 2.29 | 1 | 0.08 | 1264 | 77.8 | 72.1 | 79.3 | 71.9 |
| 2022-08-26 | 3.19 (-0.23) | 3.57 (0.0) | 0.06 (+0.01) | -54 | 6.19 | 0 | 0.0 | 1 | 0.11 | 872 | 75.1 | 76.2 | 76.2 | 74.1 |
| 2022-08-19 | 3.42 (+0.18) | 3.57 (0.0) | 0.05 (0.0) | 182 | 14.04 | 0 | 0.0 | 0 | 0.0 | 1296 | 76.2 | 71.5 | 76.2 | 71.3 |
| 2022-08-12 | 3.24 (-0.28) | 3.57 (-0.06) | 0.05 (0.0) | -283 | 22.71 | -50 | 4.01 | 1 | 0.08 | 1246 | 71.2 | 71.1 | 71.9 | 68.2 |
| 2022-08-05 | 3.52 (-0.13) | 3.63 (+0.01) | 0.05 (-0.01) | -224 | 24.83 | 0 | 0.0 | 1 | 0.11 | 902 | 71.9 | 73.8 | 73.9 | 69.7 |
| 2022-07-29 | 3.65 (-0.05) | 3.62 (-0.02) | 0.06 (+0.01) | -114 | 9.64 | -9 | 0.76 | 1 | 0.08 | 1182 | 73.7 | 74.2 | 76.2 | 72.6 |
| 2022-07-22 | 3.7 (-0.17) | 3.64 (+0.07) | 0.05 (0.0) | -157 | 11.38 | 53 | 3.84 | -1 | 0.07 | 1380 | 74.2 | 75.0 | 75.9 | 72.3 |
| 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 | |||
| 2022-07-15 | 3.87 (+0.21) | 3.57 (-0.01) | 0.05 (-0.01) | 185 | 12.08 | 0 | 0.0 | -2 | 0.13 | 1532 | 73.2 | 71.5 | 73.5 | 69.0 |
| 2022-07-08 | 3.66 (-0.08) | 3.58 (+0.3) | 0.06 (+0.01) | -108 | 3.99 | 270 | 9.96 | 5 | 0.18 | 2710 | 72.5 | 65.9 | 73.3 | 64.7 |
| 2022-07-01 | 3.74 (+0.1) | 3.28 (+1.36) | 0.05 (0.0) | 93 | 2.79 | 232 | 6.95 | 2 | 0.06 | 3338 | 65.9 | 71.6 | 74.9 | 65.6 |
| 2022-06-24 | 3.64 (+0.35) | 1.92 (-1.15) | 0.05 (-0.13) | 478 | 6.84 | -1042 | 14.92 | -114 | 1.63 | 6985 | 70.0 | 84.5 | 84.7 | 68.2 |
| 2022-06-17 | 3.29 (-0.83) | 3.07 (-0.01) | 0.18 (+0.06) | -766 | 24.68 | -1 | 0.03 | 49 | 1.58 | 3104 | 84.2 | 89.6 | 89.8 | 83.6 |
| 2022-06-10 | 4.12 (-0.81) | 3.08 (-0.02) | 0.12 (+0.06) | -563 | 25.6 | -19 | 0.86 | 55 | 2.5 | 2199 | 91.1 | 90.0 | 91.5 | 88.5 |
| 2022-06-02 | 4.93 (-0.21) | 3.1 (-0.41) | 0.06 (-0.01) | -250 | 10.54 | -376 | 15.85 | -3 | 0.13 | 2372 | 90.0 | 91.3 | 91.5 | 89.0 |
| 2022-05-27 | 5.14 (-0.08) | 3.51 (-0.11) | 0.07 (-0.01) | -108 | 6.06 | -95 | 5.33 | -8 | 0.45 | 1781 | 90.8 | 93.6 | 94.2 | 90.6 |
| 2022-05-20 | 5.22 (+0.86) | 3.62 (+0.14) | 0.08 (+0.01) | 801 | 23.51 | 123 | 3.61 | 1 | 0.03 | 3407 | 93.0 | 87.4 | 96.3 | 86.6 |
| 2022-05-13 | 4.36 (+1.0) | 3.48 (-1.34) | 0.07 (-0.02) | 1042 | 18.81 | -1217 | 21.96 | -10 | 0.18 | 5541 | 87.0 | 93.5 | 94.4 | 84.6 |
| 2022-05-06 | 3.36 (+0.93) | 4.82 (-0.23) | 0.09 (-0.02) | 1023 | 35.39 | -200 | 6.92 | -18 | 0.62 | 2891 | 95.3 | 94.6 | 97.0 | 92.2 |
| 2022-04-29 | 2.43 (+0.01) | 5.05 (-0.88) | 0.11 (0.0) | -114 | 2.07 | -798 | 14.51 | -5 | 0.09 | 5498 | 94.4 | 99.8 | 100.5 | 91.2 |
| 2022-04-22 | 2.42 (+0.01) | 5.93 (-0.14) | 0.11 (+0.01) | -69 | 3.32 | -123 | 5.92 | 5 | 0.24 | 2078 | 100.0 | 99.6 | 104.5 | 98.8 |
| 2022-04-15 | 2.41 (-0.38) | 6.07 (+0.2) | 0.1 (-0.07) | -253 | 9.68 | 190 | 7.27 | -55 | 2.1 | 2614 | 100.5 | 101.5 | 103.0 | 98.8 |
| 2022-04-08 | 2.79 (+0.46) | 5.87 (-0.08) | 0.17 (+0.01) | 403 | 12.18 | -99 | 2.99 | 6 | 0.18 | 3308 | 102.5 | 106.5 | 108.0 | 100.0 |
| 2022-04-01 | 2.33 (-1.09) | 5.95 (-1.51) | 0.16 (-0.05) | -1257 | 8.77 | 202 | 1.41 | -49 | 0.34 | 14325 | 107.5 | 111.5 | 116.0 | 106.0 |
| 2022-03-25 | 3.42 (-1.24) | 7.46 (+0.76) | 0.21 (+0.04) | -1122 | 9.85 | 694 | 6.09 | 37 | 0.32 | 11395 | 113.5 | 102.5 | 113.5 | 100.0 |
| 2022-03-18 | 4.66 (-0.88) | 6.7 (0.0) | 0.17 (-0.03) | -1012 | 20.12 | 0 | 0.0 | -25 | 0.5 | 5029 | 101.5 | 99.9 | 102.0 | 97.0 |
| 2022-03-11 | 5.54 (-0.75) | 6.7 (-0.56) | 0.2 (-0.01) | -762 | 9.39 | -509 | 6.27 | -12 | 0.15 | 8115 | 99.2 | 108.5 | 109.0 | 98.2 |
| 2022-03-04 | 6.29 (-0.36) | 7.26 (-0.22) | 0.21 (+0.03) | -193 | 5.26 | -188 | 5.13 | 27 | 0.74 | 3666 | 111.0 | 107.5 | 111.0 | 105.5 |
| 2022-02-25 | 6.65 (+1.07) | 7.48 (-0.7) | 0.18 (-0.09) | 1220 | 16.31 | -635 | 8.49 | -75 | 1.0 | 7479 | 107.0 | 116.5 | 116.5 | 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 | |||
| 2022-02-18 | 5.58 (+0.4) | 8.18 (-0.52) | 0.27 (-0.03) | 580 | 7.16 | -471 | 5.81 | -32 | 0.4 | 8101 | 116.5 | 121.0 | 125.0 | 113.0 |
| 2022-02-11 | 5.18 (-1.83) | 8.7 (+0.45) | 0.3 (+0.03) | -2063 | 12.87 | 401 | 2.5 | 32 | 0.2 | 16034 | 123.0 | 129.5 | 134.5 | 121.5 |
| 2022-01-26 | 7.01 (-0.28) | 8.25 (+0.84) | 0.27 (0.0) | -37 | 0.8 | 760 | 16.5 | -4 | 0.09 | 4607 | 125.0 | 117.0 | 127.0 | 113.0 |
| 2022-01-21 | 7.29 (-0.64) | 7.41 (+0.22) | 0.27 (-0.09) | -477 | 11.85 | 204 | 5.07 | -77 | 1.91 | 4025 | 117.5 | 121.0 | 126.5 | 117.0 |
| 2022-01-14 | 7.93 (+0.74) | 7.19 (-0.33) | 0.36 (-0.06) | 1092 | 17.2 | -301 | 4.74 | -60 | 0.95 | 6348 | 121.0 | 125.0 | 131.0 | 117.0 |
| 2022-01-07 | 7.19 (+3.57) | 7.52 (-1.01) | 0.42 (-0.32) | 3402 | 30.67 | -915 | 8.25 | -285 | 2.57 | 11093 | 126.0 | 135.0 | 137.0 | 120.0 |
| 2021-12-30 | 3.62 (+0.04) | 8.53 (+0.11) | 0.74 (+0.13) | 161 | 1.5 | 100 | 0.93 | 115 | 1.07 | 10706 | 135.0 | 136.5 | 142.5 | 133.5 |
| 2021-12-24 | 3.58 (+0.11) | 8.42 (+2.23) | 0.61 (+0.03) | -149 | 0.27 | 2003 | 3.7 | 26 | 0.05 | 54200 | 139.0 | 122.5 | 150.0 | 122.0 |
| 2021-12-17 | 3.47 (-0.69) | 6.19 (-0.61) | 0.58 (+0.13) | -778 | 3.5 | -545 | 2.45 | 116 | 0.52 | 22201 | 123.5 | 132.0 | 138.0 | 122.0 |
| 2021-12-10 | 4.16 (+1.53) | 6.8 (+1.42) | 0.45 (-0.01) | 1220 | 4.18 | 1284 | 4.4 | -8 | 0.03 | 29161 | 134.0 | 125.5 | 134.5 | 122.5 |
| 2021-12-03 | 2.63 (+0.7) | 5.38 (+1.28) | 0.46 (+0.41) | 314 | 1.08 | 1152 | 3.97 | 372 | 1.28 | 28993 | 124.0 | 108.0 | 129.5 | 103.0 |
| 2021-11-26 | 1.93 (-0.27) | 4.1 (+0.32) | 0.05 (-0.1) | -338 | 3.31 | 286 | 2.8 | -91 | 0.89 | 10205 | 108.0 | 97.0 | 109.0 | 94.1 |
| 2021-11-19 | 2.2 (+0.23) | 3.78 (0.0) | 0.15 (+0.08) | 224 | 16.08 | 0 | 0.0 | 75 | 5.38 | 1393 | 95.8 | 94.5 | 96.9 | 93.7 |
| 2021-11-12 | 1.97 (+0.06) | 3.78 (+0.06) | 0.07 (0.0) | 248 | 16.15 | 56 | 3.65 | -3 | 0.2 | 1536 | 92.8 | 97.1 | 97.1 | 92.7 |
| 2021-11-05 | 1.91 (-0.24) | 3.72 (+0.19) | 0.07 (+0.02) | -191 | 6.21 | 168 | 5.46 | 13 | 0.42 | 3075 | 96.6 | 92.0 | 98.6 | 90.2 |
| 2021-10-29 | 2.15 (+0.09) | 3.53 (0.0) | 0.05 (0.0) | 149 | 16.43 | 0 | 0.0 | 3 | 0.33 | 907 | 91.5 | 90.9 | 92.0 | 88.8 |
| 2021-10-22 | 2.06 (+0.15) | 3.53 (0.0) | 0.05 (0.0) | 482 | 21.83 | 0 | 0.0 | -1 | 0.05 | 2208 | 89.4 | 87.5 | 90.0 | 81.0 |
| 2021-10-15 | 1.91 (-0.18) | 3.53 (-0.11) | 0.05 (+0.01) | -16 | 1.5 | -88 | 8.23 | 7 | 0.65 | 1069 | 86.8 | 89.6 | 89.6 | 82.9 |
| 2021-10-08 | 2.09 (+0.68) | 3.64 (-0.28) | 0.04 (0.0) | 590 | 23.13 | -262 | 10.27 | 3 | 0.12 | 2551 | 88.0 | 86.0 | 89.0 | 79.6 |
| 2021-10-01 | 1.41 (+0.07) | 3.92 (-0.78) | 0.04 (0.0) | 81 | 5.08 | -386 | 24.23 | -1 | 0.06 | 1593 | 85.9 | 92.0 | 92.1 | 84.1 |
| 2021-09-24 | 1.34 (-0.04) | 4.7 (-0.15) | 0.04 (0.0) | 16 | 4.27 | -108 | 28.8 | 3 | 0.8 | 375 | 91.8 | 92.2 | 92.6 | 90.4 |
| 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 | |||
| 2021-09-17 | 1.38 (+0.05) | 4.85 (-0.01) | 0.04 (+0.02) | 108 | 7.68 | -25 | 1.78 | 17 | 1.21 | 1407 | 93.1 | 96.3 | 96.3 | 90.0 |
| 2021-09-10 | 1.33 (-0.06) | 4.86 (+0.01) | 0.02 (0.0) | 42 | 4.93 | 0 | 0.0 | 3 | 0.35 | 852 | 96.3 | 100.5 | 100.5 | 94.4 |
| 2021-09-03 | 1.39 (+0.16) | 4.85 (0.0) | 0.02 (+0.01) | 142 | 16.97 | 0 | 0.0 | 7 | 0.84 | 837 | 100.0 | 102.5 | 103.0 | 99.0 |
| 2021-08-27 | 1.23 (-0.07) | 4.85 (+0.39) | 0.01 (-0.02) | 48 | 1.38 | 372 | 10.73 | -16 | 0.46 | 3466 | 100.5 | 91.6 | 106.0 | 91.5 |
| 2021-08-20 | 1.3 (+0.27) | 4.46 (-0.15) | 0.03 (0.0) | 89 | 4.28 | -173 | 8.31 | -3 | 0.14 | 2081 | 91.1 | 99.0 | 99.8 | 90.5 |
| 2021-08-13 | 1.03 (+0.12) | 4.61 (+0.06) | 0.03 (-0.05) | -123 | 6.36 | 68 | 3.52 | -47 | 2.43 | 1933 | 99.4 | 102.0 | 103.0 | 98.5 |
| 2021-08-06 | 0.91 (-0.13) | 4.55 (+0.14) | 0.08 (+0.05) | -313 | 9.91 | 113 | 3.58 | 49 | 1.55 | 3159 | 102.0 | 106.0 | 112.0 | 100.0 |
| 2021-07-30 | 1.04 (-0.14) | 4.41 (+0.27) | 0.03 (-0.01) | 315 | 7.9 | 271 | 6.8 | -6 | 0.15 | 3986 | 105.0 | 108.0 | 112.0 | 103.0 |
| 2021-07-23 | 1.18 (-0.04) | 4.14 (-0.11) | 0.04 (0.0) | 129 | 4.91 | -98 | 3.73 | -3 | 0.11 | 2629 | 107.0 | 110.0 | 111.5 | 105.0 |
| 2021-07-16 | 1.22 (+0.13) | 4.25 (-0.17) | 0.04 (+0.01) | -32 | 1.12 | -174 | 6.06 | 6 | 0.21 | 2869 | 108.5 | 106.5 | 111.0 | 104.5 |
| 2021-07-09 | 1.09 (-0.23) | 4.42 (-0.02) | 0.03 (-0.06) | -325 | 11.17 | 0 | 0.0 | -48 | 1.65 | 2910 | 105.0 | 111.0 | 111.0 | 104.5 |
| 2021-07-02 | 1.32 (-0.54) | 4.44 (+0.58) | 0.09 (+0.04) | -796 | 11.44 | 138 | 1.98 | 34 | 0.49 | 6960 | 111.5 | 113.0 | 118.0 | 106.5 |
| 2021-06-25 | 1.86 (-0.72) | 3.86 (+0.29) | 0.05 (+0.04) | -688 | 6.2 | 256 | 2.31 | 37 | 0.33 | 11100 | 111.5 | 107.0 | 117.5 | 104.5 |
| 2021-06-18 | 2.58 (-0.19) | 3.57 (-0.01) | 0.01 (0.0) | -126 | 7.22 | 0 | 0.0 | 1 | 0.06 | 1744 | 107.0 | 103.0 | 108.0 | 101.0 |
| 2021-06-11 | 2.77 (+0.1) | 3.58 (+0.07) | 0.01 (0.0) | 70 | 4.69 | 58 | 3.88 | -2 | 0.13 | 1493 | 101.0 | 102.0 | 105.0 | 100.0 |
| 2021-06-04 | 2.67 (-0.24) | 3.51 (-0.14) | 0.01 (0.0) | -284 | 13.51 | -130 | 6.18 | 2 | 0.1 | 2102 | 103.0 | 102.0 | 108.5 | 100.5 |
| 2021-05-28 | 2.91 (-0.45) | 3.65 (-0.01) | 0.01 (+0.01) | -335 | 12.84 | 0 | 0.0 | 2 | 0.08 | 2609 | 101.5 | 95.9 | 104.0 | 94.6 |
| 2021-05-21 | 3.36 (-0.44) | 3.66 (-0.08) | 0.0 (0.0) | -54 | 2.13 | -70 | 2.76 | -1 | 0.04 | 2540 | 95.9 | 89.0 | 97.6 | 88.1 |
| 2021-05-14 | 3.8 (+0.77) | 3.74 (-0.32) | 0.0 (-0.05) | 563 | 7.93 | -297 | 4.18 | -60 | 0.84 | 7103 | 96.0 | 109.5 | 109.5 | 86.3 |
| 2021-05-07 | 3.03 (-0.53) | 4.06 (-0.26) | 0.05 (-0.01) | -525 | 11.37 | -226 | 4.89 | -12 | 0.26 | 4617 | 109.0 | 113.0 | 113.5 | 101.0 |
| 2021-04-29 | 3.56 (+0.18) | 4.32 (-0.35) | 0.06 (+0.02) | 37 | 0.59 | -320 | 5.09 | 19 | 0.3 | 6284 | 114.5 | 113.5 | 123.0 | 112.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 3.38 (-0.09) | 4.67 (-0.33) | 0.04 (+0.01) | -222 | 8.02 | -296 | 10.7 | 9 | 0.33 | 2767 | 112.5 | 119.0 | 119.0 | 111.5 |
| 2021-04-16 | 3.47 (-0.37) | 5.0 (-0.39) | 0.03 (-0.06) | -391 | 6.98 | -355 | 6.34 | -58 | 1.04 | 5603 | 118.5 | 124.5 | 125.0 | 110.0 |
| 2021-04-09 | 3.84 (-0.35) | 5.39 (+0.05) | 0.09 (-0.02) | -352 | 13.29 | 50 | 1.89 | -19 | 0.72 | 2648 | 127.0 | 131.0 | 131.0 | 126.5 |
| 2021-04-01 | 4.19 (-0.47) | 5.34 (+0.47) | 0.11 (+0.03) | -98 | 3.57 | 0 | 0.0 | 28 | 1.02 | 2745 | 128.0 | 126.0 | 129.5 | 124.0 |
| 2021-03-26 | 4.66 (-0.31) | 4.87 (-0.28) | 0.08 (+0.02) | -301 | 8.77 | -246 | 7.16 | 21 | 0.61 | 3434 | 124.0 | 128.0 | 128.5 | 122.5 |
| 2021-03-19 | 4.97 (+0.04) | 5.15 (-0.12) | 0.06 (-0.13) | 116 | 2.11 | -108 | 1.97 | -118 | 2.15 | 5485 | 127.5 | 131.5 | 131.5 | 126.0 |
| 2021-03-12 | 4.93 (-0.14) | 5.27 (0.0) | 0.19 (-0.17) | -141 | 1.79 | 0 | 0.0 | -153 | 1.94 | 7877 | 128.5 | 130.5 | 136.5 | 126.0 |
| 2021-03-05 | 5.07 (-0.27) | 5.27 (+0.1) | 0.36 (+0.2) | -336 | 3.68 | 84 | 0.92 | 177 | 1.94 | 9142 | 130.0 | 133.0 | 136.5 | 127.0 |
| 2021-02-26 | 5.34 (-0.02) | 5.17 (-1.37) | 0.16 (-0.21) | 39 | 0.28 | -1244 | 8.92 | -182 | 1.3 | 13952 | 128.0 | 131.0 | 138.5 | 123.0 |
| 2021-02-19 | 5.36 (+0.34) | 6.54 (-0.16) | 0.37 (+0.03) | 371 | 7.9 | -130 | 2.77 | 21 | 0.45 | 4695 | 131.0 | 131.5 | 133.0 | 128.5 |
| 2021-02-05 | 5.02 (+0.14) | 6.7 (+0.53) | 0.34 (-0.19) | 141 | 0.63 | 475 | 2.11 | -173 | 0.77 | 22534 | 126.5 | 121.5 | 138.5 | 118.5 |
| 2021-01-29 | 4.88 (+0.08) | 6.17 (+0.46) | 0.53 (+0.19) | 118 | 0.8 | 416 | 2.81 | 180 | 1.21 | 14819 | 120.0 | 119.0 | 129.0 | 116.0 |
| 2021-01-22 | 4.8 (+0.99) | 5.71 (-0.13) | 0.34 (+0.23) | 779 | 4.77 | -121 | 0.74 | 201 | 1.23 | 16333 | 119.5 | 107.0 | 124.5 | 105.0 |
| 2021-01-15 | 3.81 (+0.37) | 5.84 (-2.02) | 0.11 (+0.04) | 292 | 5.25 | -1835 | 32.96 | 40 | 0.72 | 5567 | 107.5 | 109.5 | 111.5 | 105.0 |
| 2021-01-08 | 3.44 (-0.09) | 7.86 (-1.98) | 0.07 (-0.02) | -161 | 2.41 | -1767 | 26.41 | -21 | 0.31 | 6691 | 110.5 | 110.0 | 116.0 | 106.0 |
| 2020-12-31 | 3.53 (-0.05) | 9.84 (+0.31) | 0.09 (0.0) | -58 | 7.11 | 10 | 1.23 | 0 | 0.0 | 816 | 110.0 | 110.5 | 111.5 | 109.0 |
| 2020-12-25 | 3.58 (-0.08) | 9.53 (-0.01) | 0.09 (-0.05) | -46 | 1.69 | 0 | 0.0 | -48 | 1.76 | 2726 | 110.0 | 117.0 | 117.0 | 107.5 |
| 2020-12-18 | 3.66 (-0.04) | 9.54 (+0.39) | 0.14 (+0.02) | -62 | 0.83 | 345 | 4.63 | 18 | 0.24 | 7445 | 115.5 | 114.0 | 123.0 | 114.0 |
| 2020-12-11 | 3.7 (-0.09) | 9.15 (+0.14) | 0.12 (-0.26) | 235 | 4.92 | 134 | 2.81 | -234 | 4.9 | 4774 | 114.0 | 119.5 | 120.0 | 113.0 |
| 2020-12-04 | 3.79 (+0.43) | 9.01 (+0.41) | 0.38 (+0.08) | 441 | 4.77 | 361 | 3.9 | 79 | 0.85 | 9250 | 118.5 | 117.0 | 123.0 | 115.0 |
| 2020-11-27 | 3.36 (-0.97) | 8.6 (+0.94) | 0.3 (+0.14) | -1020 | 7.57 | 847 | 6.29 | 126 | 0.94 | 13470 | 114.0 | 106.5 | 121.5 | 104.5 |
| 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 | |||
| 2020-11-20 | 4.33 (-1.6) | 7.66 (-1.33) | 0.16 (+0.16) | -1589 | 26.0 | -1187 | 19.42 | 112 | 1.83 | 6112 | 107.0 | 107.0 | 108.0 | 100.0 |
| 2020-11-13 | 5.93 (+0.13) | 8.99 (-0.31) | 0.0 (-0.01) | 84 | 3.65 | -290 | 12.61 | -13 | 0.57 | 2300 | 106.5 | 108.5 | 108.5 | 105.0 |
| 2020-11-06 | 5.8 (-0.34) | 9.3 (-0.09) | 0.01 (+0.01) | -169 | 10.65 | -81 | 5.1 | -15 | 0.95 | 1587 | 107.0 | 106.5 | 108.5 | 103.5 |
| 2020-10-30 | 6.14 (+0.29) | 9.39 (-0.47) | 0.0 (-0.05) | -77 | 2.77 | -411 | 14.81 | -100 | 3.6 | 2776 | 105.5 | 115.0 | 115.5 | 105.0 |
| 2020-10-23 | 5.85 (-0.07) | 9.86 (+0.68) | 0.05 (+0.05) | -178 | 2.08 | 608 | 7.12 | 41 | 0.48 | 8543 | 115.5 | 107.0 | 120.5 | 107.0 |
| 2020-10-16 | 5.92 (+0.24) | 9.18 (+0.16) | 0.0 (-0.06) | 259 | 11.19 | 140 | 6.05 | -100 | 4.32 | 2314 | 107.0 | 109.5 | 111.0 | 106.5 |
| 2020-10-08 | 5.68 (-0.06) | 9.02 (+0.06) | 0.06 (0.0) | -108 | 4.39 | 59 | 2.4 | 1 | 0.04 | 2458 | 108.5 | 104.0 | 111.0 | 103.0 |
| 2020-09-30 | 5.74 (-0.51) | 8.96 (-0.71) | 0.06 (+0.02) | -262 | 7.95 | -364 | 11.05 | 11 | 0.33 | 3295 | 103.5 | 104.0 | 108.0 | 100.0 |
| 2020-09-25 | 6.25 (+0.28) | 9.67 (-0.44) | 0.04 (-0.14) | 197 | 3.66 | -400 | 7.43 | -120 | 2.23 | 5387 | 102.0 | 113.0 | 115.0 | 99.7 |
| 2020-09-18 | 5.97 (+0.05) | 10.11 (-0.58) | 0.18 (-0.02) | 66 | 1.45 | -523 | 11.51 | -18 | 0.4 | 4543 | 113.0 | 111.0 | 116.0 | 110.0 |
| 2020-09-11 | 5.92 (-0.77) | 10.69 (-0.99) | 0.2 (-0.19) | -925 | 14.14 | -888 | 13.58 | -176 | 2.69 | 6540 | 111.5 | 120.5 | 122.0 | 109.0 |
| 2020-09-04 | 6.69 (-0.14) | 11.68 (-0.68) | 0.39 (-0.02) | -283 | 3.24 | -611 | 7.0 | -20 | 0.23 | 8731 | 120.5 | 121.5 | 123.0 | 114.5 |
| 2020-08-28 | 6.83 (+0.01) | 12.36 (-0.31) | 0.41 (-0.09) | 445 | 2.25 | 737 | 3.73 | -39 | 0.2 | 19775 | 120.0 | 110.0 | 132.0 | 110.0 |
| 2020-08-21 | 6.82 (-0.48) | 12.67 (-0.15) | 0.5 (-0.39) | -693 | 7.5 | -133 | 1.44 | -320 | 3.46 | 9246 | 108.0 | 124.5 | 128.5 | 107.5 |
| 2020-08-14 | 7.3 (+0.3) | 12.82 (+0.54) | 0.89 (+0.33) | 68 | 1.07 | 445 | 6.99 | 276 | 4.34 | 6363 | 123.0 | 120.0 | 123.0 | 111.0 |
| 2020-08-07 | 7.0 (-0.28) | 12.28 (-0.36) | 0.56 (-0.12) | -256 | 5.97 | -290 | 6.76 | -105 | 2.45 | 4289 | 118.5 | 125.0 | 125.5 | 117.5 |
| 2020-07-31 | 7.28 (+0.22) | 12.64 (-0.61) | 0.68 (-0.01) | 276 | 3.15 | -502 | 5.73 | -2 | 0.02 | 8762 | 124.5 | 124.0 | 129.0 | 116.0 |
| 2020-07-24 | 7.06 (-0.38) | 13.25 (+0.12) | 0.69 (-0.09) | -163 | 2.32 | 97 | 1.38 | -74 | 1.05 | 7041 | 121.5 | 128.0 | 132.0 | 121.0 |
| 2020-07-17 | 7.44 (-1.51) | 13.13 (+1.97) | 0.78 (-0.18) | -1566 | 6.0 | 1624 | 6.23 | -153 | 0.59 | 26085 | 127.5 | 121.0 | 140.0 | 120.0 |
| 2020-07-10 | 8.95 (-0.09) | 11.16 (+0.38) | 0.96 (+0.19) | 55 | 0.47 | 318 | 2.72 | 156 | 1.34 | 11677 | 121.0 | 117.5 | 124.0 | 111.0 |
| 2020-07-03 | 9.04 (+0.36) | 10.78 (-2.51) | 0.77 (+0.08) | 337 | 2.21 | -481 | 3.15 | 69 | 0.45 | 15280 | 116.0 | 112.0 | 123.5 | 111.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-24 | 8.68 (+0.29) | 13.29 (+0.38) | 0.69 (-0.17) | 505 | 3.56 | 310 | 2.19 | -141 | 0.99 | 14177 | 115.0 | 106.0 | 117.0 | 103.0 |
| 2020-06-19 | 8.39 (-0.45) | 12.91 (+0.38) | 0.86 (+0.25) | -356 | 3.29 | 308 | 2.84 | 204 | 1.88 | 10827 | 105.0 | 97.9 | 109.0 | 96.5 |
| 2020-06-12 | 8.84 (+0.68) | 12.53 (-1.04) | 0.61 (-0.06) | 370 | 3.17 | -855 | 7.32 | -51 | 0.44 | 11674 | 97.0 | 106.0 | 107.0 | 93.6 |
| 2020-06-05 | 8.16 (-0.56) | 13.57 (-0.86) | 0.67 (+0.03) | -738 | 2.67 | -698 | 2.52 | 29 | 0.1 | 27671 | 103.0 | 102.0 | 116.0 | 99.5 |
| 2020-05-29 | 8.72 (+0.41) | 14.43 (+0.69) | 0.64 (+0.07) | 339 | 1.37 | 566 | 2.29 | 61 | 0.25 | 24764 | 101.5 | 93.4 | 110.5 | 92.3 |
| 2020-05-22 | 8.31 (+0.89) | 13.74 (-1.08) | 0.57 (+0.01) | 691 | 6.68 | -891 | 8.62 | 8 | 0.08 | 10340 | 93.4 | 91.6 | 97.5 | 90.8 |
| 2020-05-15 | 7.42 (+0.79) | 14.82 (-1.11) | 0.56 (+0.04) | 684 | 6.75 | -912 | 9.0 | 28 | 0.28 | 10135 | 91.6 | 92.0 | 95.2 | 90.3 |
| 2020-05-08 | 6.63 (+0.5) | 15.93 (-2.05) | 0.52 (-0.26) | 405 | 2.29 | -1675 | 9.47 | -211 | 1.19 | 17689 | 90.1 | 96.0 | 101.5 | 90.1 |
| 2020-04-30 | 6.13 (+0.02) | 17.98 (+0.04) | 0.78 (-0.05) | 54 | 0.3 | 12 | 0.07 | -46 | 0.26 | 17809 | 96.6 | 96.8 | 102.0 | 95.9 |
| 2020-04-24 | 6.11 (+0.73) | 17.94 (+1.82) | 0.83 (+0.05) | 669 | 1.61 | 1500 | 3.61 | 42 | 0.1 | 41514 | 95.5 | 87.2 | 98.4 | 87.0 |
| 2020-04-17 | 5.38 (+0.58) | 16.12 (-2.11) | 0.78 (+0.11) | 436 | 1.86 | -1735 | 7.39 | 91 | 0.39 | 23467 | 87.3 | 90.2 | 91.7 | 86.5 |
| 2020-04-10 | 4.8 (-0.19) | 18.23 (+2.17) | 0.67 (+0.14) | -131 | 0.37 | 1777 | 5.07 | 114 | 0.33 | 35054 | 89.8 | 76.4 | 95.8 | 75.0 |
| 2020-04-01 | 4.99 (+0.26) | 16.06 (+2.31) | 0.53 (+0.09) | 194 | 2.29 | 179 | 2.11 | 79 | 0.93 | 8484 | 75.0 | 67.3 | 76.7 | 67.3 |
| 2020-03-27 | 4.73 (-0.65) | 13.75 (-0.29) | 0.44 (0.0) | -448 | 1.54 | -242 | 0.83 | -5 | 0.02 | 29039 | 71.0 | 73.6 | 80.5 | 69.7 |
| 2020-03-20 | 5.38 (-1.71) | 14.04 (+4.65) | 0.44 (-0.26) | -1556 | 3.4 | 3828 | 8.36 | -213 | 0.47 | 45773 | 75.3 | 69.9 | 75.3 | 63.2 |
| 2020-03-13 | 7.09 (+1.38) | 9.39 (+1.45) | 0.7 (-0.28) | 1254 | 4.2 | 1186 | 3.97 | -227 | 0.76 | 29861 | 68.2 | 84.5 | 88.8 | 66.6 |
| 2020-03-06 | 5.71 (+3.14) | 7.94 (+3.76) | 0.98 (+0.1) | 2463 | 5.73 | 3085 | 7.18 | 80 | 0.19 | 42964 | 86.6 | 69.5 | 87.6 | 68.4 |
| 2020-02-27 | 2.57 (-0.11) | 4.18 (+0.5) | 0.88 (+0.2) | -130 | 1.2 | 411 | 3.81 | 163 | 1.51 | 10790 | 68.4 | 62.5 | 68.4 | 61.3 |
| 2020-02-21 | 2.68 (-0.47) | 3.68 (-0.01) | 0.68 (+0.09) | -435 | 15.66 | 0 | 0.0 | 79 | 2.84 | 2778 | 62.9 | 63.4 | 64.6 | 62.7 |
| 2020-02-14 | 3.15 (+0.12) | 3.69 (+0.06) | 0.59 (+0.07) | 97 | 1.71 | 45 | 0.79 | 55 | 0.97 | 5672 | 64.1 | 60.0 | 64.5 | 59.4 |
| 2020-02-07 | 3.03 (-0.1) | 3.63 (+0.49) | 0.52 (-0.13) | -93 | 1.95 | 406 | 8.49 | -109 | 2.28 | 4781 | 61.4 | 57.6 | 63.8 | 57.1 |
| 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 | |||
| 2020-01-31 | 3.13 (-0.18) | 3.14 (-0.02) | 0.65 (-0.7) | -103 | 2.48 | -19 | 0.46 | -573 | 13.81 | 4150 | 62.2 | 64.0 | 64.8 | 60.5 |
| 2020-01-20 | 3.31 (+0.32) | 3.16 (-0.02) | 1.35 (-0.04) | 265 | 25.95 | -15 | 1.47 | -32 | 3.13 | 1021 | 68.9 | 68.5 | 69.2 | 68.5 |
| 2020-01-17 | 2.99 (+0.5) | 3.18 (+0.41) | 1.39 (-0.03) | 485 | 5.5 | 334 | 3.79 | -23 | 0.26 | 8821 | 68.4 | 65.5 | 70.7 | 65.2 |
| 2020-01-10 | 2.49 (+0.15) | 2.77 (+0.12) | 1.42 (-0.08) | 160 | 2.29 | 101 | 1.45 | -72 | 1.03 | 6972 | 65.3 | 66.7 | 67.7 | 64.3 |
| 2020-01-03 | 2.34 (-0.01) | 2.65 (+0.04) | 1.5 (-0.07) | 48 | 1.67 | 26 | 0.9 | -55 | 1.91 | 2881 | 67.6 | 68.4 | 69.7 | 67.0 |
| 2019-12-31 | 2.35 (+0.02) | 2.61 (+0.13) | 1.57 (-0.01) | 148 | 8.04 | 0 | 0.0 | -9 | 0.49 | 1840 | 67.6 | 67.8 | 68.4 | 67.5 |
| 2019-12-27 | 2.33 (+0.07) | 2.48 (+0.33) | 1.58 (-0.01) | 32 | 0.49 | 266 | 4.03 | -13 | 0.2 | 6593 | 67.5 | 66.5 | 68.6 | 65.5 |
| 2019-12-20 | 2.26 (+0.01) | 2.15 (-0.04) | 1.59 (+0.45) | 138 | 3.1 | -34 | 0.76 | 377 | 8.47 | 4449 | 66.5 | 64.2 | 67.5 | 64.2 |
| 2019-12-13 | 2.25 (-0.6) | 2.19 (-0.14) | 1.14 (+0.15) | -655 | 4.29 | -104 | 0.68 | 125 | 0.82 | 15275 | 64.2 | 67.8 | 70.0 | 64.0 |
| 2019-12-06 | 2.85 (+0.01) | 2.33 (-0.71) | 0.99 (+0.15) | 166 | 2.2 | -590 | 7.81 | 123 | 1.63 | 7558 | 67.0 | 66.8 | 68.1 | 65.1 |
| 2019-11-29 | 2.84 (+0.74) | 3.04 (-0.45) | 0.84 (-0.07) | 690 | 4.82 | -370 | 2.59 | -63 | 0.44 | 14312 | 66.2 | 71.7 | 72.7 | 66.0 |
| 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 | 2.45 (-0.59) | 11.58 (+0.16) | 0.61 (-0.23) | -1088 | 5.34 | 144 | 0.71 | -208 | 1.02 | 20377 | 150.0 | 172.5 | 175.5 | 149.0 |
| 2024-06-28 | 3.04 (-2.56) | 11.42 (+2.15) | 0.84 (+0.05) | -1995 | 6.75 | 1950 | 6.6 | 44 | 0.15 | 29566 | 172.0 | 166.0 | 181.0 | 156.5 |
| 2024-05-31 | 5.6 (-0.83) | 9.27 (-2.55) | 0.79 (+0.26) | -1035 | 3.38 | -2309 | 7.55 | 236 | 0.77 | 30584 | 165.0 | 160.5 | 173.5 | 155.0 |
| 2024-04-30 | 6.43 (-1.97) | 11.82 (-2.41) | 0.53 (-0.17) | -2195 | 6.62 | -2730 | 8.23 | -157 | 0.47 | 33180 | 161.5 | 182.0 | 186.0 | 153.0 |
| 2024-03-29 | 8.4 (-0.32) | 14.23 (-0.99) | 0.7 (-0.58) | -249 | 0.44 | -891 | 1.56 | -516 | 0.9 | 57070 | 179.5 | 183.5 | 198.0 | 160.0 |
| 2024-02-29 | 8.72 (+0.64) | 15.22 (-1.45) | 1.28 (+0.23) | 517 | 1.29 | -1317 | 3.29 | 201 | 0.5 | 40023 | 181.5 | 176.0 | 199.5 | 170.5 |
| 2024-01-31 | 8.08 (-2.27) | 16.67 (+2.41) | 1.05 (-0.45) | -1988 | 2.23 | 2755 | 3.09 | -406 | 0.45 | 89274 | 174.5 | 177.0 | 187.5 | 163.5 |
| 2023-12-29 | 10.35 (+1.61) | 14.26 (-1.05) | 1.5 (+0.28) | 1853 | 3.38 | -951 | 1.73 | 253 | 0.46 | 54850 | 171.5 | 170.5 | 178.0 | 155.0 |
| 2023-11-30 | 8.74 (-0.61) | 15.31 (+10.96) | 1.22 (+0.57) | -721 | 0.55 | 9890 | 7.57 | 509 | 0.39 | 130565 | 170.0 | 118.0 | 172.0 | 116.5 |
| 2023-10-31 | 9.35 (+0.1) | 4.35 (-1.79) | 0.65 (+0.24) | 37 | 0.12 | -1709 | 5.61 | 218 | 0.72 | 30482 | 116.5 | 135.5 | 140.0 | 116.0 |
| 2023-09-28 | 9.25 (-1.27) | 6.14 (-0.05) | 0.41 (-0.74) | -1170 | 2.34 | -53 | 0.11 | -666 | 1.33 | 50020 | 133.5 | 135.0 | 144.5 | 124.0 |
| 2023-08-31 | 10.52 (+2.78) | 6.19 (-3.38) | 1.15 (-0.15) | 2284 | 3.28 | -3045 | 4.37 | -135 | 0.19 | 69661 | 136.0 | 139.0 | 145.0 | 112.5 |
| 2023-07-31 | 7.74 (+0.84) | 9.57 (-1.66) | 1.3 (+0.45) | 468 | 0.58 | -1176 | 1.46 | 405 | 0.5 | 80780 | 136.0 | 132.0 | 144.0 | 123.5 |
| 2023-06-30 | 6.9 (+3.96) | 11.23 (+1.29) | 0.85 (+0.41) | 4118 | 4.07 | 1163 | 1.15 | 371 | 0.37 | 101074 | 129.0 | 107.0 | 141.5 | 105.0 |
| 2023-05-31 | 2.94 (+0.19) | 9.94 (+0.11) | 0.44 (-0.21) | 706 | 5.33 | 103 | 0.78 | -190 | 1.44 | 13240 | 107.0 | 103.0 | 110.5 | 99.6 |
| 2023-04-28 | 2.75 (+0.56) | 9.83 (+0.13) | 0.65 (+0.02) | 303 | 1.0 | 95 | 0.31 | 17 | 0.06 | 30311 | 102.5 | 111.5 | 117.5 | 98.1 |
| 2023-03-31 | 2.19 (+0.02) | 9.7 (+2.72) | 0.63 (+0.28) | -186 | 0.24 | 2708 | 3.43 | 259 | 0.33 | 78941 | 111.5 | 94.6 | 115.0 | 91.4 |
| 2023-02-24 | 2.17 (-0.04) | 6.98 (+0.54) | 0.35 (+0.25) | -183 | 0.87 | 480 | 2.29 | 225 | 1.07 | 20932 | 94.0 | 92.5 | 100.5 | 85.0 |
| 2023-01-31 | 2.21 (-0.17) | 6.44 (+0.24) | 0.1 (+0.05) | -218 | 2.4 | 218 | 2.4 | 39 | 0.43 | 9087 | 90.4 | 79.5 | 96.5 | 78.7 |
| 2022-12-30 | 2.38 (+0.23) | 6.2 (-0.92) | 0.05 (-0.05) | 230 | 3.7 | -741 | 11.94 | -41 | 0.66 | 6208 | 80.0 | 88.5 | 89.5 | 77.0 |
| 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 | |||
| 2022-11-30 | 2.15 (-0.17) | 7.12 (+2.0) | 0.1 (+0.06) | -51 | 0.24 | 1804 | 8.65 | 57 | 0.27 | 20865 | 88.3 | 61.2 | 91.3 | 61.0 |
| 2022-10-31 | 2.32 (+0.35) | 5.12 (+1.26) | 0.04 (0.0) | 432 | 9.49 | 153 | 3.36 | 1 | 0.02 | 4550 | 60.8 | 64.2 | 68.8 | 56.3 |
| 2022-09-30 | 1.97 (-1.14) | 3.86 (+0.32) | 0.04 (-0.01) | -1599 | 20.68 | 286 | 3.7 | -13 | 0.17 | 7732 | 64.6 | 73.8 | 79.3 | 62.6 |
| 2022-08-31 | 3.11 (-0.54) | 3.54 (-0.08) | 0.05 (-0.01) | -393 | 8.44 | -71 | 1.52 | 3 | 0.06 | 4658 | 74.5 | 73.8 | 76.2 | 68.2 |
| 2022-07-29 | 3.65 (-0.16) | 3.62 (+0.34) | 0.06 (+0.01) | -265 | 3.5 | 314 | 4.15 | 2 | 0.03 | 7563 | 73.7 | 69.5 | 76.2 | 64.7 |
| 2022-06-30 | 3.81 (-0.98) | 3.28 (-0.03) | 0.05 (-0.02) | -574 | 3.66 | -1022 | 6.52 | -10 | 0.06 | 15663 | 69.2 | 90.1 | 91.5 | 68.2 |
| 2022-05-31 | 4.79 (+2.36) | 3.31 (-1.74) | 0.07 (-0.04) | 2395 | 15.76 | -1573 | 10.35 | -35 | 0.23 | 15201 | 90.2 | 94.6 | 97.0 | 84.6 |
| 2022-04-29 | 2.43 (+0.2) | 5.05 (-0.9) | 0.11 (-0.06) | 53 | 0.37 | -830 | 5.82 | -63 | 0.44 | 14268 | 94.4 | 107.0 | 109.0 | 91.2 |
| 2022-03-31 | 2.23 (-4.42) | 5.95 (-1.53) | 0.17 (-0.01) | -4432 | 10.61 | 199 | 0.48 | -8 | 0.02 | 41764 | 108.0 | 107.5 | 116.0 | 97.0 |
| 2022-02-25 | 6.65 (-0.36) | 7.48 (-0.77) | 0.18 (-0.09) | -263 | 0.83 | -705 | 2.23 | -75 | 0.24 | 31616 | 107.0 | 129.5 | 134.5 | 104.0 |
| 2022-01-26 | 7.01 (+3.39) | 8.25 (-0.28) | 0.27 (-0.47) | 3980 | 15.26 | -252 | 0.97 | -426 | 1.63 | 26074 | 125.0 | 135.0 | 137.0 | 113.0 |
| 2021-12-30 | 3.62 (+1.79) | 8.53 (+3.76) | 0.74 (+0.32) | 1031 | 0.76 | 3375 | 2.48 | 285 | 0.21 | 136106 | 135.0 | 121.0 | 150.0 | 118.5 |
| 2021-11-30 | 1.83 (-0.32) | 4.77 (+1.24) | 0.42 (+0.37) | -320 | 1.26 | 1129 | 4.45 | 330 | 1.3 | 25367 | 121.0 | 92.0 | 121.0 | 90.2 |
| 2021-10-29 | 2.15 (+0.73) | 3.53 (-0.5) | 0.05 (+0.01) | 1208 | 16.75 | -455 | 6.31 | 11 | 0.15 | 7212 | 91.5 | 88.0 | 92.0 | 79.6 |
| 2021-09-30 | 1.42 (+0.16) | 4.03 (-0.82) | 0.04 (+0.03) | 379 | 8.83 | -414 | 9.64 | 31 | 0.72 | 4294 | 88.2 | 100.5 | 101.0 | 87.8 |
| 2021-08-31 | 1.26 (+0.22) | 4.85 (+0.44) | 0.01 (-0.02) | -292 | 2.67 | 380 | 3.48 | -18 | 0.16 | 10934 | 100.5 | 106.0 | 112.0 | 90.5 |
| 2021-07-30 | 1.04 (-0.3) | 4.41 (-0.04) | 0.03 (-0.1) | -175 | 1.13 | -1 | 0.01 | -86 | 0.56 | 15479 | 105.0 | 111.0 | 112.5 | 103.0 |
| 2021-06-30 | 1.34 (-1.65) | 4.45 (+0.93) | 0.13 (+0.12) | -1611 | 8.12 | 452 | 2.28 | 104 | 0.52 | 19828 | 110.0 | 103.5 | 118.0 | 100.0 |
| 2021-05-31 | 2.99 (-0.57) | 3.52 (-0.8) | 0.01 (-0.05) | -302 | 1.74 | -723 | 4.16 | -68 | 0.39 | 17359 | 103.5 | 113.0 | 113.5 | 86.3 |
| 2021-04-29 | 3.56 (-0.62) | 4.32 (-1.02) | 0.06 (-0.02) | -918 | 4.93 | -921 | 4.94 | -22 | 0.12 | 18633 | 114.5 | 126.5 | 131.0 | 110.0 |
| 2021-03-31 | 4.18 (-1.16) | 5.34 (+0.17) | 0.08 (-0.08) | -770 | 2.81 | -270 | 0.99 | -72 | 0.26 | 27357 | 125.5 | 133.0 | 136.5 | 122.5 |
| 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 | |||
| 2021-02-26 | 5.34 (+0.46) | 5.17 (-1.0) | 0.16 (-0.37) | 551 | 1.34 | -899 | 2.18 | -334 | 0.81 | 41182 | 128.0 | 121.5 | 138.5 | 118.5 |
| 2021-01-29 | 4.88 (+1.35) | 6.17 (-3.67) | 0.53 (+0.44) | 1028 | 2.37 | -3307 | 7.62 | 400 | 0.92 | 43411 | 120.0 | 110.0 | 129.0 | 105.0 |
| 2020-12-31 | 3.53 (+0.23) | 9.84 (+0.9) | 0.09 (-0.33) | 554 | 2.49 | 537 | 2.42 | -297 | 1.34 | 22206 | 110.0 | 119.0 | 123.0 | 107.5 |
| 2020-11-30 | 3.3 (-2.84) | 8.94 (-0.45) | 0.42 (+0.42) | -2738 | 10.42 | -398 | 1.51 | 322 | 1.23 | 26278 | 116.5 | 106.5 | 121.5 | 100.0 |
| 2020-10-30 | 6.14 (+0.4) | 9.39 (+0.43) | 0.0 (-0.06) | -104 | 0.65 | 396 | 2.46 | -158 | 0.98 | 16092 | 105.5 | 104.0 | 120.5 | 103.0 |
| 2020-09-30 | 5.74 (-0.86) | 8.96 (-3.18) | 0.06 (-0.32) | -974 | 3.64 | -2586 | 9.65 | -292 | 1.09 | 26785 | 103.5 | 117.5 | 122.0 | 99.7 |
| 2020-08-31 | 6.6 (-0.68) | 12.14 (-0.5) | 0.38 (-0.3) | -669 | 1.62 | 559 | 1.35 | -219 | 0.53 | 41387 | 117.5 | 125.0 | 132.0 | 107.5 |
| 2020-07-31 | 7.28 (-1.19) | 12.64 (+1.36) | 0.68 (-0.14) | -869 | 1.4 | 1116 | 1.8 | -109 | 0.18 | 62056 | 124.5 | 118.0 | 140.0 | 111.0 |
| 2020-06-30 | 8.47 (-0.25) | 11.28 (-3.15) | 0.82 (+0.18) | -411 | 0.58 | -995 | 1.4 | 146 | 0.21 | 71141 | 116.0 | 102.0 | 119.0 | 93.6 |
| 2020-05-29 | 8.72 (+2.59) | 14.43 (-3.55) | 0.64 (-0.14) | 2119 | 3.37 | -2912 | 4.63 | -114 | 0.18 | 62930 | 101.5 | 96.0 | 110.5 | 90.1 |
| 2020-04-30 | 6.13 (+1.21) | 17.98 (+1.94) | 0.78 (+0.37) | 1094 | 0.91 | 1577 | 1.32 | 299 | 0.25 | 119686 | 96.6 | 75.0 | 102.0 | 74.0 |
| 2020-03-31 | 4.92 (+2.35) | 16.04 (+11.86) | 0.41 (-0.47) | 1841 | 1.19 | 8013 | 5.19 | -384 | 0.25 | 154282 | 74.6 | 69.5 | 88.8 | 63.2 |
| 2020-02-27 | 2.57 (-0.56) | 4.18 (+1.04) | 0.88 (+0.23) | -561 | 2.34 | 862 | 3.59 | 188 | 0.78 | 24023 | 68.4 | 57.6 | 68.4 | 57.1 |
| 2020-01-31 | 3.13 (+0.78) | 3.14 (+0.53) | 0.65 (-0.92) | 855 | 3.59 | 427 | 1.79 | -755 | 3.17 | 23848 | 62.2 | 68.4 | 70.7 | 60.5 |
| 2019-12-31 | 2.35 (-0.49) | 2.61 (-0.43) | 1.57 (+0.73) | -171 | 0.48 | -462 | 1.29 | 603 | 1.69 | 35717 | 67.6 | 66.8 | 70.0 | 64.0 |
| 2019-11-29 | 2.84 (+0.92) | 3.04 (+0.49) | 0.84 (-0.89) | 448 | 0.35 | 397 | 0.31 | -737 | 0.57 | 128687 | 66.2 | 58.5 | 73.9 | 57.8 |
| 2019-10-31 | 1.92 (-0.79) | 2.55 (-0.77) | 1.73 (+0.51) | -524 | 1.24 | -624 | 1.47 | 425 | 1.0 | 42391 | 58.0 | 55.4 | 61.5 | 52.8 |
| 2019-09-27 | 2.71 (-0.48) | 3.32 (-1.07) | 1.22 (+0.29) | -52 | 0.15 | -681 | 1.92 | 236 | 0.66 | 35507 | 55.2 | 54.3 | 60.2 | 54.0 |
| 2019-08-30 | 3.19 () | 4.39 () | 0.93 () | 436 | 3.64 | -1477 | 12.34 | 100 | 0.84 | 11967 | 54.3 | 53.6 | 57.1 | 53.0 |
