- 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 | 7.93 (-0.14) | 0.43 (-0.06) | 0.0 (-0.01) | -121 | 20.51 | -57 | 9.66 | -34 | 5.76 | 590 | 269.0 | 273.0 | 274.0 | 268.0 |
| 2024-07-18 | 8.07 (+0.07) | 0.49 (-0.11) | 0.01 (+0.01) | 38 | 6.9 | -101 | 18.33 | 12 | 2.18 | 551 | 269.5 | 269.0 | 274.0 | 267.0 |
| 2024-07-17 | 8.0 (-0.18) | 0.6 (-0.13) | 0.0 (0.0) | -130 | 15.66 | -110 | 13.25 | -3 | 0.36 | 830 | 272.0 | 276.0 | 279.5 | 272.0 |
| 2024-07-16 | 8.18 (-0.07) | 0.73 (-0.06) | 0.0 (-0.01) | -78 | 17.03 | -58 | 12.66 | -7 | 1.53 | 458 | 276.0 | 280.5 | 282.5 | 276.0 |
| 2024-07-15 | 8.25 (-0.04) | 0.79 (0.0) | 0.01 (-0.02) | -34 | 7.51 | -2 | 0.44 | -23 | 5.08 | 453 | 279.0 | 282.0 | 282.0 | 277.0 |
| 2024-07-12 | 8.29 (-0.02) | 0.79 (0.0) | 0.03 (+0.02) | -31 | 4.87 | -2 | 0.31 | 22 | 3.46 | 636 | 280.0 | 279.0 | 284.0 | 277.5 |
| 2024-07-11 | 8.31 (-0.12) | 0.79 (-0.01) | 0.01 (0.0) | -97 | 18.06 | -2 | 0.37 | 1 | 0.19 | 537 | 278.5 | 284.0 | 284.0 | 278.5 |
| 2024-07-10 | 8.43 (-0.14) | 0.8 (0.0) | 0.01 (-0.01) | -109 | 18.83 | 1 | 0.17 | -10 | 1.73 | 579 | 281.0 | 281.5 | 284.0 | 280.0 |
| 2024-07-09 | 8.57 (-0.03) | 0.8 (+0.01) | 0.02 (-0.03) | -27 | 1.88 | 1 | 0.07 | -32 | 2.23 | 1434 | 281.5 | 285.0 | 289.0 | 278.0 |
| 2024-07-08 | 8.6 (-0.2) | 0.79 (0.0) | 0.05 (-0.04) | -192 | 25.81 | 0 | 0.0 | -33 | 4.44 | 744 | 287.5 | 293.0 | 294.0 | 286.5 |
| 2024-07-05 | 8.8 (-0.48) | 0.79 (0.0) | 0.09 (-0.02) | -433 | 13.88 | 0 | 0.0 | -20 | 0.64 | 3119 | 292.5 | 302.0 | 312.0 | 285.5 |
| 2024-07-04 | 9.28 (-0.11) | 0.79 (-0.01) | 0.11 (-0.05) | -105 | 10.78 | -2 | 0.21 | -42 | 4.31 | 974 | 299.0 | 303.0 | 305.5 | 296.0 |
| 2024-07-03 | 9.39 (+0.09) | 0.8 (0.0) | 0.16 (+0.09) | 99 | 3.24 | 1 | 0.03 | 77 | 2.52 | 3059 | 297.5 | 303.0 | 319.0 | 297.0 |
| 2024-07-02 | 9.3 (+0.03) | 0.8 (0.0) | 0.07 (+0.01) | 31 | 4.14 | 0 | 0.0 | 13 | 1.74 | 748 | 300.0 | 294.0 | 301.0 | 292.0 |
| 2024-07-01 | 9.27 (-0.19) | 0.8 (+0.01) | 0.06 (-0.05) | -164 | 15.09 | 0 | 0.0 | -43 | 3.96 | 1087 | 293.0 | 298.0 | 303.0 | 291.0 |
| 2024-06-28 | 9.46 (-0.23) | 0.79 (-0.01) | 0.11 (-0.05) | -208 | 18.23 | 0 | 0.0 | -51 | 4.47 | 1141 | 294.0 | 298.0 | 303.0 | 293.0 |
| 2024-06-27 | 9.69 (+0.5) | 0.8 (+0.03) | 0.16 (+0.01) | 468 | 15.91 | 20 | 0.68 | 10 | 0.34 | 2941 | 295.5 | 289.0 | 308.5 | 288.0 |
| 2024-06-26 | 9.19 (+0.48) | 0.77 (0.0) | 0.15 (+0.08) | 535 | 46.4 | 0 | 0.0 | 72 | 6.24 | 1153 | 288.5 | 283.5 | 294.0 | 283.0 |
| 2024-06-25 | 8.71 (+0.12) | 0.77 (-0.01) | 0.07 (-0.06) | 119 | 17.98 | -3 | 0.45 | -54 | 8.16 | 662 | 283.0 | 281.5 | 283.5 | 275.0 |
| 2024-06-24 | 8.59 (-0.88) | 0.78 (0.0) | 0.13 (-0.06) | -646 | 45.78 | 0 | 0.0 | -52 | 3.69 | 1411 | 280.5 | 290.0 | 291.0 | 280.0 |
| 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 | 9.47 (+0.45) | 0.78 (0.0) | 0.19 (+0.02) | 283 | 16.18 | 0 | 0.0 | 13 | 0.74 | 1749 | 293.0 | 287.0 | 297.5 | 287.0 |
| 2024-06-20 | 9.02 (+0.74) | 0.78 (0.0) | 0.17 (+0.04) | 677 | 45.74 | 0 | 0.0 | 43 | 2.91 | 1480 | 290.5 | 284.5 | 294.0 | 284.5 |
| 2024-06-19 | 8.28 (+0.05) | 0.78 (0.0) | 0.13 (+0.01) | 67 | 8.55 | 0 | 0.0 | 4 | 0.51 | 784 | 282.5 | 284.0 | 286.5 | 280.0 |
| 2024-06-18 | 8.23 (+0.16) | 0.78 (0.0) | 0.12 (+0.04) | 286 | 36.76 | 0 | 0.0 | 42 | 5.4 | 778 | 284.5 | 282.0 | 288.0 | 280.5 |
| 2024-06-17 | 8.07 (-0.5) | 0.78 (0.0) | 0.08 (-0.09) | -417 | 31.4 | 0 | 0.0 | -83 | 6.25 | 1328 | 278.5 | 287.0 | 290.0 | 278.0 |
| 2024-06-14 | 8.57 (+1.0) | 0.78 (0.0) | 0.17 (+0.08) | 914 | 28.86 | -2 | 0.06 | 70 | 2.21 | 3167 | 285.5 | 273.0 | 293.5 | 272.0 |
| 2024-06-13 | 7.57 (+0.05) | 0.78 (0.0) | 0.09 (-0.01) | 59 | 9.82 | 0 | 0.0 | -6 | 1.0 | 601 | 272.5 | 274.0 | 275.0 | 270.5 |
| 2024-06-12 | 7.52 (+0.05) | 0.78 (0.0) | 0.1 (0.0) | 41 | 11.02 | 0 | 0.0 | -1 | 0.27 | 372 | 269.5 | 268.0 | 272.0 | 268.0 |
| 2024-06-11 | 7.47 (-0.13) | 0.78 (0.0) | 0.1 (-0.05) | -153 | 24.02 | -2 | 0.31 | -47 | 7.38 | 637 | 267.5 | 273.0 | 273.0 | 266.5 |
| 2024-06-07 | 7.6 (-0.16) | 0.78 (0.0) | 0.15 (-0.01) | -130 | 10.75 | -1 | 0.08 | -12 | 0.99 | 1209 | 271.0 | 277.0 | 280.0 | 270.5 |
| 2024-06-06 | 7.76 (-0.01) | 0.78 (0.0) | 0.16 (-0.01) | 46 | 5.48 | 0 | 0.0 | -8 | 0.95 | 840 | 271.5 | 278.0 | 278.0 | 267.5 |
| 2024-06-05 | 7.77 (-0.49) | 0.78 (-0.03) | 0.17 (-0.03) | -437 | 41.86 | -26 | 2.49 | -30 | 2.87 | 1044 | 274.0 | 286.0 | 286.5 | 274.0 |
| 2024-06-04 | 8.26 (+0.4) | 0.81 (0.0) | 0.2 (-0.03) | 358 | 36.98 | 0 | 0.0 | -26 | 2.69 | 968 | 283.5 | 280.0 | 288.0 | 280.0 |
| 2024-06-03 | 7.86 (+0.38) | 0.81 (0.0) | 0.23 (+0.01) | 348 | 39.68 | 0 | 0.0 | 9 | 1.03 | 877 | 281.0 | 274.0 | 284.0 | 274.0 |
| 2024-05-31 | 7.48 (-0.05) | 0.81 (0.0) | 0.22 (-0.03) | -50 | 3.55 | 1 | 0.07 | -21 | 1.49 | 1409 | 275.0 | 277.0 | 279.0 | 266.5 |
| 2024-05-30 | 7.53 (-0.22) | 0.81 (0.0) | 0.25 (-0.01) | -189 | 32.03 | 0 | 0.0 | -16 | 2.71 | 590 | 276.5 | 280.0 | 283.5 | 276.5 |
| 2024-05-29 | 7.75 (-0.06) | 0.81 (0.0) | 0.26 (-0.04) | 4 | 0.56 | 0 | 0.0 | -36 | 5.03 | 715 | 281.0 | 284.5 | 286.0 | 281.0 |
| 2024-05-28 | 7.81 (-0.26) | 0.81 (+0.02) | 0.3 (-0.03) | -216 | 14.39 | 22 | 1.47 | -29 | 1.93 | 1501 | 284.5 | 288.5 | 296.5 | 283.5 |
| 2024-05-27 | 8.07 (+0.65) | 0.79 (0.0) | 0.33 (+0.04) | 601 | 41.59 | 0 | 0.0 | 45 | 3.11 | 1445 | 288.5 | 281.0 | 293.0 | 281.0 |
| 2024-05-24 | 7.42 (-0.02) | 0.79 (+0.01) | 0.29 (-0.01) | 7 | 0.62 | 0 | 0.0 | -13 | 1.15 | 1129 | 278.0 | 280.0 | 284.5 | 277.0 |
| 2024-05-23 | 7.44 (-0.09) | 0.78 (-0.01) | 0.3 (-0.01) | -76 | 7.12 | 0 | 0.0 | -8 | 0.75 | 1068 | 282.5 | 287.5 | 289.5 | 281.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 7.53 (+0.1) | 0.79 (+0.01) | 0.31 (+0.01) | 87 | 5.06 | 0 | 0.0 | 7 | 0.41 | 1719 | 287.5 | 282.5 | 292.0 | 282.5 |
| 2024-05-21 | 7.43 (-0.04) | 0.78 (-0.04) | 0.3 (-0.01) | 190 | 17.66 | 0 | 0.0 | 2 | 0.19 | 1076 | 282.5 | 278.5 | 286.0 | 276.5 |
| 2024-05-20 | 7.47 (+0.08) | 0.82 (+0.01) | 0.31 (-0.07) | 61 | 6.16 | 2 | 0.2 | -64 | 6.46 | 990 | 277.0 | 280.5 | 285.0 | 277.0 |
| 2024-05-17 | 7.39 (+0.31) | 0.81 (0.0) | 0.38 (+0.04) | 309 | 18.43 | 3 | 0.18 | 40 | 2.39 | 1677 | 280.5 | 274.0 | 286.5 | 270.5 |
| 2024-05-16 | 7.08 (-0.57) | 0.81 (0.0) | 0.34 (-0.13) | -520 | 12.23 | 3 | 0.07 | -114 | 2.68 | 4253 | 273.0 | 290.0 | 290.0 | 272.0 |
| 2024-05-15 | 7.65 (+1.03) | 0.81 (0.0) | 0.47 (+0.1) | 912 | 27.07 | 0 | 0.0 | 87 | 2.58 | 3369 | 285.5 | 275.0 | 292.0 | 274.0 |
| 2024-05-14 | 6.62 (+0.04) | 0.81 (0.0) | 0.37 (-0.06) | 25 | 3.03 | 0 | 0.0 | -53 | 6.43 | 824 | 272.0 | 272.0 | 274.5 | 268.5 |
| 2024-05-13 | 6.58 (-0.29) | 0.81 (+0.01) | 0.43 (+0.02) | -273 | 9.73 | 5 | 0.18 | 20 | 0.71 | 2807 | 271.5 | 277.0 | 279.5 | 268.0 |
| 2024-05-10 | 6.87 (-0.22) | 0.8 (0.0) | 0.41 (-0.04) | -158 | 11.89 | 1 | 0.08 | -39 | 2.93 | 1329 | 266.5 | 265.5 | 268.0 | 261.0 |
| 2024-05-09 | 7.09 (-0.37) | 0.8 (0.0) | 0.45 (+0.02) | -284 | 16.81 | -1 | 0.06 | 14 | 0.83 | 1689 | 264.0 | 266.5 | 272.5 | 263.0 |
| 2024-05-08 | 7.46 (+0.3) | 0.8 (-0.67) | 0.43 (-0.04) | 262 | 6.69 | -590 | 15.07 | -28 | 0.72 | 3916 | 262.5 | 275.0 | 281.0 | 258.0 |
| 2024-05-07 | 7.16 (+0.25) | 1.47 (0.0) | 0.47 (+0.02) | 224 | 10.2 | 4 | 0.18 | 15 | 0.68 | 2197 | 272.0 | 278.0 | 284.5 | 270.0 |
| 2024-05-06 | 6.91 (-0.06) | 1.47 (-0.76) | 0.45 (-0.03) | -44 | 0.8 | -668 | 12.07 | -31 | 0.56 | 5534 | 285.0 | 300.0 | 304.5 | 280.5 |
| 2024-05-03 | 6.97 (+0.8) | 2.23 (+0.08) | 0.48 (+0.08) | 687 | 13.93 | 74 | 1.5 | 78 | 1.58 | 4931 | 294.5 | 270.0 | 294.5 | 267.0 |
| 2024-05-02 | 6.17 (+0.28) | 2.15 (+0.04) | 0.4 (+0.08) | 235 | 11.01 | 31 | 1.45 | 64 | 3.0 | 2135 | 268.0 | 263.0 | 274.5 | 260.5 |
| 2024-04-30 | 5.89 (-0.24) | 2.11 (+0.03) | 0.32 (-0.03) | -190 | 18.83 | 23 | 2.28 | -21 | 2.08 | 1009 | 262.0 | 265.0 | 267.5 | 261.5 |
| 2024-04-29 | 6.13 (+0.07) | 2.08 (+0.03) | 0.35 (-0.04) | 58 | 3.73 | 26 | 1.67 | -41 | 2.63 | 1557 | 263.0 | 261.5 | 265.0 | 254.0 |
| 2024-04-26 | 6.06 (-0.33) | 2.05 (0.0) | 0.39 (-0.13) | -295 | 10.64 | 6 | 0.22 | -114 | 4.11 | 2772 | 258.0 | 263.0 | 270.0 | 256.5 |
| 2024-04-25 | 6.39 (-0.01) | 2.05 (+0.51) | 0.52 (+0.07) | -14 | 0.32 | 443 | 10.22 | 67 | 1.55 | 4336 | 259.5 | 256.5 | 270.5 | 255.5 |
| 2024-04-24 | 6.4 (+0.43) | 1.54 (+0.49) | 0.45 (+0.2) | 334 | 8.12 | 432 | 10.51 | 176 | 4.28 | 4111 | 259.5 | 250.5 | 262.0 | 245.0 |
| 2024-04-23 | 5.97 (-0.14) | 1.05 (+0.12) | 0.25 (-0.03) | -128 | 6.97 | 104 | 5.66 | -27 | 1.47 | 1837 | 244.0 | 245.0 | 248.5 | 236.5 |
| 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 | 6.11 (+0.33) | 0.93 (+0.08) | 0.28 (+0.01) | 284 | 10.94 | 108 | 4.16 | 4 | 0.15 | 2597 | 240.5 | 235.0 | 247.0 | 235.0 |
| 2024-04-19 | 5.78 (+0.2) | 0.85 (+0.06) | 0.27 (-0.06) | 159 | 6.52 | 53 | 2.17 | -53 | 2.17 | 2440 | 233.5 | 238.5 | 243.0 | 220.5 |
| 2024-04-18 | 5.58 (-0.2) | 0.79 (+0.07) | 0.33 (-0.05) | -166 | 16.26 | 60 | 5.88 | -43 | 4.21 | 1021 | 239.0 | 243.5 | 245.0 | 237.0 |
| 2024-04-17 | 5.78 (+0.06) | 0.72 (0.0) | 0.38 (+0.01) | 44 | 1.92 | 1 | 0.04 | 7 | 0.31 | 2291 | 243.5 | 240.0 | 252.0 | 240.0 |
| 2024-04-16 | 5.72 (+0.33) | 0.72 (0.0) | 0.37 (+0.01) | 301 | 18.97 | 0 | 0.0 | 10 | 0.63 | 1587 | 241.0 | 238.0 | 243.5 | 233.5 |
| 2024-04-15 | 5.39 (-0.47) | 0.72 (0.0) | 0.36 (-0.07) | -412 | 23.44 | 0 | 0.0 | -57 | 3.24 | 1758 | 241.0 | 248.0 | 250.0 | 239.5 |
| 2024-04-12 | 5.86 (+0.57) | 0.72 (0.0) | 0.43 (+0.09) | 491 | 15.24 | 0 | 0.0 | 76 | 2.36 | 3221 | 251.5 | 235.5 | 252.5 | 234.5 |
| 2024-04-11 | 5.29 (-0.03) | 0.72 (0.0) | 0.34 (-0.05) | -40 | 5.44 | 0 | 0.0 | -42 | 5.71 | 735 | 233.0 | 232.0 | 235.0 | 231.0 |
| 2024-04-10 | 5.32 (-0.21) | 0.72 (0.0) | 0.39 (-0.03) | -176 | 8.51 | 0 | 0.0 | -29 | 1.4 | 2069 | 231.5 | 234.0 | 238.5 | 231.5 |
| 2024-04-09 | 5.53 (+0.01) | 0.72 (0.0) | 0.42 (+0.03) | 17 | 1.62 | 0 | 0.0 | 31 | 2.95 | 1051 | 242.5 | 239.0 | 243.5 | 236.0 |
| 2024-04-08 | 5.52 (+0.34) | 0.72 (0.0) | 0.39 (-0.01) | 292 | 20.75 | 0 | 0.0 | -13 | 0.92 | 1407 | 237.5 | 245.0 | 245.0 | 236.5 |
| 2024-04-03 | 5.18 (+0.09) | 0.72 (0.0) | 0.4 (-0.05) | 30 | 1.49 | 0 | 0.0 | -40 | 1.99 | 2013 | 243.0 | 251.0 | 254.5 | 241.5 |
| 2024-04-02 | 5.09 (-0.4) | 0.72 (0.0) | 0.45 (-0.03) | -413 | 16.71 | 0 | 0.0 | -31 | 1.25 | 2472 | 252.0 | 255.5 | 256.5 | 250.0 |
| 2024-04-01 | 5.49 (+0.2) | 0.72 (0.0) | 0.48 (-0.08) | 54 | 1.92 | 0 | 0.0 | -68 | 2.42 | 2815 | 250.5 | 252.0 | 253.5 | 244.0 |
| 2024-03-29 | 5.29 (-0.41) | 0.72 (0.0) | 0.56 (+0.01) | -328 | 9.23 | -1 | 0.03 | 13 | 0.37 | 3552 | 243.0 | 248.5 | 253.5 | 243.0 |
| 2024-03-28 | 5.7 (+0.33) | 0.72 (+0.67) | 0.55 (+0.04) | 270 | 10.3 | 590 | 22.51 | 27 | 1.03 | 2621 | 238.5 | 232.0 | 244.5 | 231.5 |
| 2024-03-27 | 5.37 (-0.42) | 0.05 (0.0) | 0.51 (-0.01) | -348 | 12.69 | 0 | 0.0 | -6 | 0.22 | 2742 | 232.0 | 236.5 | 242.0 | 232.0 |
| 2024-03-26 | 5.79 (-0.06) | 0.05 (0.0) | 0.52 (+0.07) | -61 | 1.8 | 0 | 0.0 | 64 | 1.89 | 3390 | 233.0 | 232.0 | 238.0 | 226.5 |
| 2024-03-25 | 5.85 (-0.08) | 0.05 (0.0) | 0.45 (+0.09) | -48 | 3.05 | 0 | 0.0 | 76 | 4.82 | 1576 | 229.5 | 220.5 | 229.5 | 218.5 |
| 2024-03-22 | 5.93 (-0.05) | 0.05 (0.0) | 0.36 (-0.11) | -43 | 4.55 | 0 | 0.0 | -97 | 10.26 | 945 | 218.0 | 222.0 | 222.5 | 217.0 |
| 2024-03-21 | 5.98 (+0.51) | 0.05 (0.0) | 0.47 (+0.16) | 470 | 23.85 | 0 | 0.0 | 147 | 7.46 | 1971 | 222.5 | 217.5 | 224.5 | 216.0 |
| 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 | 5.47 (-0.21) | 0.05 (0.0) | 0.31 (-0.01) | -166 | 11.71 | 0 | 0.0 | -15 | 1.06 | 1417 | 214.0 | 221.0 | 222.5 | 212.5 |
| 2024-03-19 | 5.68 (+0.29) | 0.05 (0.0) | 0.32 (+0.02) | 273 | 28.62 | 0 | 0.0 | 22 | 2.31 | 954 | 221.0 | 215.0 | 221.5 | 214.0 |
| 2024-03-18 | 5.39 (-0.05) | 0.05 (0.0) | 0.3 (+0.01) | -35 | 3.26 | 0 | 0.0 | 9 | 0.84 | 1074 | 216.0 | 220.0 | 224.0 | 216.0 |
| 2024-03-15 | 5.44 (-0.28) | 0.05 (0.0) | 0.29 (0.0) | -177 | 16.91 | 0 | 0.0 | -3 | 0.29 | 1047 | 219.5 | 220.5 | 222.5 | 217.0 |
| 2024-03-14 | 5.72 (+0.22) | 0.05 (0.0) | 0.29 (-0.04) | 245 | 9.51 | 0 | 0.0 | -34 | 1.32 | 2577 | 219.0 | 215.0 | 222.0 | 209.5 |
| 2024-03-13 | 5.5 (+0.01) | 0.05 (0.0) | 0.33 (-0.12) | -1 | 0.06 | 0 | 0.0 | -108 | 6.37 | 1695 | 213.0 | 215.5 | 216.5 | 206.0 |
| 2024-03-12 | 5.49 (-0.13) | 0.05 (-0.04) | 0.45 (-0.06) | -159 | 11.64 | -38 | 2.78 | -48 | 3.51 | 1366 | 216.5 | 218.0 | 224.0 | 214.0 |
| 2024-03-11 | 5.62 (-0.04) | 0.09 (0.0) | 0.51 (0.0) | -67 | 3.22 | 0 | 0.0 | -3 | 0.14 | 2078 | 217.0 | 211.5 | 226.0 | 211.5 |
| 2024-03-08 | 5.66 (+0.3) | 0.09 (0.0) | 0.51 (+0.12) | 192 | 9.43 | 0 | 0.0 | 101 | 4.96 | 2037 | 210.5 | 203.0 | 217.0 | 202.5 |
| 2024-03-07 | 5.36 (-0.08) | 0.09 (0.0) | 0.39 (-0.01) | -85 | 15.83 | 0 | 0.0 | -7 | 1.3 | 537 | 202.5 | 207.0 | 208.5 | 202.0 |
| 2024-03-06 | 5.44 (+0.06) | 0.09 (0.0) | 0.4 (0.0) | 62 | 23.22 | 0 | 0.0 | 2 | 0.75 | 267 | 206.0 | 206.0 | 208.0 | 204.5 |
| 2024-03-05 | 5.38 (-0.2) | 0.09 (-0.01) | 0.4 (-0.02) | -110 | 35.26 | -1 | 0.32 | -20 | 6.41 | 312 | 206.5 | 210.0 | 210.0 | 206.5 |
| 2024-03-04 | 5.58 (+0.07) | 0.1 (0.0) | 0.42 (+0.04) | 77 | 9.83 | 0 | 0.0 | 37 | 4.73 | 783 | 208.5 | 208.5 | 212.5 | 207.5 |
| 2024-03-01 | 5.51 (-0.05) | 0.1 (0.0) | 0.38 (0.0) | 24 | 8.28 | 0 | 0.0 | -2 | 0.69 | 290 | 206.5 | 208.5 | 209.0 | 205.5 |
| 2024-02-29 | 5.56 (-0.06) | 0.1 (0.0) | 0.38 (0.0) | -21 | 6.38 | 0 | 0.0 | 4 | 1.22 | 329 | 207.5 | 208.0 | 209.0 | 205.0 |
| 2024-02-27 | 5.62 (-0.06) | 0.1 (0.0) | 0.38 (0.0) | 1 | 0.13 | 0 | 0.0 | 2 | 0.27 | 748 | 208.0 | 206.0 | 208.5 | 200.0 |
| 2024-02-26 | 5.68 (+0.03) | 0.1 (0.0) | 0.38 (-0.04) | 17 | 2.83 | 0 | 0.0 | -41 | 6.83 | 600 | 206.0 | 204.0 | 211.0 | 203.0 |
| 2024-02-23 | 5.65 (-0.15) | 0.1 (0.0) | 0.42 (-0.01) | -138 | 22.51 | 0 | 0.0 | -7 | 1.14 | 613 | 204.0 | 208.5 | 210.0 | 204.0 |
| 2024-02-22 | 5.8 (-0.11) | 0.1 (0.0) | 0.43 (+0.06) | -97 | 13.64 | 0 | 0.0 | 57 | 8.02 | 711 | 209.0 | 210.5 | 211.0 | 205.5 |
| 2024-02-21 | 5.91 (-0.26) | 0.1 (0.0) | 0.37 (+0.03) | -199 | 25.09 | 0 | 0.0 | 28 | 3.53 | 793 | 208.5 | 207.5 | 212.0 | 206.0 |
| 2024-02-20 | 6.17 (-0.01) | 0.1 (0.0) | 0.34 (-0.01) | -32 | 2.87 | 0 | 0.0 | -10 | 0.9 | 1116 | 208.5 | 210.5 | 213.5 | 207.0 |
| 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 | 6.18 (+0.22) | 0.1 (0.0) | 0.35 (+0.14) | 57 | 1.97 | 0 | 0.0 | 118 | 4.07 | 2898 | 212.5 | 205.5 | 214.0 | 204.5 |
| 2024-02-16 | 5.96 (+0.45) | 0.1 (0.0) | 0.21 (+0.09) | 451 | 25.79 | 0 | 0.0 | 78 | 4.46 | 1749 | 202.5 | 186.0 | 202.5 | 185.5 |
| 2024-02-15 | 5.51 (+0.11) | 0.1 (0.0) | 0.12 (-0.01) | 83 | 17.29 | -1 | 0.21 | -2 | 0.42 | 480 | 184.5 | 186.0 | 186.5 | 183.0 |
| 2024-02-05 | 5.4 (+0.05) | 0.1 (-0.03) | 0.13 (0.0) | 29 | 5.57 | -31 | 5.95 | -3 | 0.58 | 521 | 185.0 | 188.0 | 188.5 | 185.0 |
| 2024-02-02 | 5.35 (-0.09) | 0.13 (0.0) | 0.13 (-0.01) | -85 | 20.14 | 0 | 0.0 | -11 | 2.61 | 422 | 188.0 | 192.5 | 193.0 | 187.5 |
| 2024-02-01 | 5.44 (0.0) | 0.13 (0.0) | 0.14 (+0.01) | 106 | 36.81 | 0 | 0.0 | 9 | 3.12 | 288 | 192.0 | 188.0 | 192.0 | 187.5 |
| 2024-01-31 | 5.44 (-0.08) | 0.13 (-0.04) | 0.13 (0.0) | -59 | 25.0 | -30 | 12.71 | 1 | 0.42 | 236 | 188.0 | 189.5 | 189.5 | 186.5 |
| 2024-01-30 | 5.52 (-0.02) | 0.17 (-0.08) | 0.13 (0.0) | 0 | 0.0 | -75 | 15.43 | 0 | 0.0 | 486 | 189.5 | 191.0 | 193.5 | 189.0 |
| 2024-01-29 | 5.54 (+0.19) | 0.25 (-0.1) | 0.13 (0.0) | 169 | 50.0 | -87 | 25.74 | 1 | 0.3 | 338 | 190.0 | 188.5 | 191.0 | 186.5 |
| 2024-01-26 | 5.35 (+0.03) | 0.35 (0.0) | 0.13 (0.0) | 39 | 21.67 | 0 | 0.0 | -1 | 0.56 | 180 | 189.0 | 188.0 | 189.0 | 186.0 |
| 2024-01-25 | 5.32 (-0.12) | 0.35 (0.0) | 0.13 (0.0) | -89 | 34.63 | 0 | 0.0 | 0 | 0.0 | 257 | 187.5 | 191.0 | 192.5 | 187.5 |
| 2024-01-24 | 5.44 (-0.03) | 0.35 (0.0) | 0.13 (0.0) | 4 | 1.87 | 0 | 0.0 | -3 | 1.4 | 214 | 189.0 | 190.5 | 191.0 | 189.0 |
| 2024-01-23 | 5.47 (+0.1) | 0.35 (-0.05) | 0.13 (0.0) | 92 | 19.17 | -41 | 8.54 | 0 | 0.0 | 480 | 189.0 | 190.0 | 192.5 | 189.0 |
| 2024-01-22 | 5.37 (+0.06) | 0.4 (+0.4) | 0.13 (-0.01) | 110 | 20.95 | -40 | 7.62 | -4 | 0.76 | 525 | 188.0 | 187.0 | 191.0 | 187.0 |
| 2024-01-19 | 5.31 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | 0 | 0.0 | -54 | 13.88 | 2 | 0.51 | 389 | 186.0 | 185.5 | 189.0 | 185.5 |
| 2024-01-18 | 5.33 (+0.06) | 0.0 (-0.04) | 0.14 (0.0) | 42 | 11.76 | -52 | 14.57 | 1 | 0.28 | 357 | 185.0 | 189.0 | 189.5 | 185.0 |
| 2024-01-17 | 5.27 (+0.2) | 0.04 (-0.04) | 0.14 (-0.01) | 154 | 18.03 | -30 | 3.51 | -13 | 1.52 | 854 | 186.0 | 191.5 | 192.0 | 185.5 |
| 2024-01-16 | 5.07 (-0.21) | 0.08 (+0.02) | 0.15 (-0.01) | -215 | 32.92 | 16 | 2.45 | -9 | 1.38 | 653 | 191.5 | 196.5 | 196.5 | 190.5 |
| 2024-01-15 | 5.28 (+0.05) | 0.06 (0.0) | 0.16 (0.0) | 42 | 10.82 | 0 | 0.0 | 1 | 0.26 | 388 | 196.5 | 196.5 | 200.0 | 195.5 |
| 2024-01-12 | 5.23 (+0.01) | 0.06 (0.0) | 0.16 (0.0) | 6 | 3.26 | 0 | 0.0 | -1 | 0.54 | 184 | 194.5 | 195.0 | 196.5 | 193.0 |
| 2024-01-11 | 5.22 (0.0) | 0.06 (0.0) | 0.16 (0.0) | -7 | 3.8 | 2 | 1.09 | 2 | 1.09 | 184 | 194.5 | 195.5 | 196.0 | 193.5 |
| 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 | |||
| 2024-01-10 | 5.22 (0.0) | 0.06 (0.0) | 0.16 (0.0) | -1 | 0.47 | 0 | 0.0 | -2 | 0.94 | 212 | 196.0 | 194.0 | 197.5 | 192.5 |
| 2024-01-09 | 5.22 (-0.32) | 0.06 (+0.01) | 0.16 (-0.02) | -98 | 17.79 | 6 | 1.09 | -15 | 2.72 | 551 | 193.5 | 196.5 | 199.0 | 192.5 |
| 2024-01-08 | 5.54 (-0.06) | 0.05 (0.0) | 0.18 (0.0) | -69 | 28.51 | 4 | 1.65 | -3 | 1.24 | 242 | 195.5 | 198.0 | 199.0 | 195.5 |
| 2024-01-05 | 5.6 (-0.1) | 0.05 (+0.01) | 0.18 (0.0) | -35 | 23.49 | 2 | 1.34 | 2 | 1.34 | 149 | 197.5 | 198.0 | 199.5 | 197.0 |
| 2024-01-04 | 5.7 (-0.13) | 0.04 (0.0) | 0.18 (-0.04) | -110 | 31.61 | -1 | 0.29 | -38 | 10.92 | 348 | 197.0 | 197.5 | 201.0 | 196.0 |
| 2024-01-03 | 5.83 (-0.06) | 0.04 (0.0) | 0.22 (-0.02) | -69 | 21.1 | 6 | 1.83 | -17 | 5.2 | 327 | 198.0 | 199.5 | 201.5 | 197.0 |
| 2024-01-02 | 5.89 (+0.08) | 0.04 (0.0) | 0.24 (-0.01) | 55 | 17.57 | 2 | 0.64 | -6 | 1.92 | 313 | 200.5 | 202.0 | 204.0 | 199.5 |
| 2023-12-29 | 5.81 (-0.03) | 0.04 (0.0) | 0.25 (0.0) | -12 | 5.13 | 0 | 0.0 | -4 | 1.71 | 234 | 203.0 | 203.5 | 205.0 | 202.5 |
| 2023-12-28 | 5.84 (-0.06) | 0.04 (+0.01) | 0.25 (+0.01) | 43 | 10.41 | 6 | 1.45 | 13 | 3.15 | 413 | 202.5 | 201.5 | 204.5 | 201.0 |
| 2023-12-27 | 5.9 (+0.08) | 0.03 (0.0) | 0.24 (0.0) | 63 | 21.0 | 2 | 0.67 | -1 | 0.33 | 300 | 199.5 | 202.0 | 202.5 | 199.5 |
| 2023-12-26 | 5.82 (-0.07) | 0.03 (0.0) | 0.24 (0.0) | -23 | 7.85 | 0 | 0.0 | -4 | 1.37 | 293 | 201.0 | 203.0 | 204.0 | 200.5 |
| 2023-12-25 | 5.89 (-0.05) | 0.03 (0.0) | 0.24 (-0.05) | -65 | 10.06 | 0 | 0.0 | -42 | 6.5 | 646 | 202.0 | 206.5 | 208.5 | 201.5 |
| 2023-12-22 | 5.94 (-0.01) | 0.03 (0.0) | 0.29 (+0.07) | 41 | 3.06 | 0 | 0.0 | 67 | 4.99 | 1342 | 205.0 | 196.5 | 207.0 | 196.5 |
| 2023-12-21 | 5.95 (-0.17) | 0.03 (0.0) | 0.22 (0.0) | -149 | 39.73 | 0 | 0.0 | -5 | 1.33 | 375 | 195.5 | 197.0 | 198.0 | 195.0 |
| 2023-12-20 | 6.12 (+0.01) | 0.03 (0.0) | 0.22 (0.0) | 31 | 14.42 | 0 | 0.0 | -1 | 0.47 | 215 | 199.0 | 198.0 | 199.5 | 197.0 |
| 2023-12-19 | 6.11 (-0.06) | 0.03 (0.0) | 0.22 (-0.03) | -54 | 17.42 | 0 | 0.0 | -24 | 7.74 | 310 | 197.0 | 198.0 | 198.5 | 195.0 |
| 2023-12-18 | 6.17 (-0.19) | 0.03 (0.0) | 0.25 (-0.01) | -218 | 53.83 | 0 | 0.0 | -5 | 1.23 | 405 | 196.5 | 199.0 | 200.0 | 196.5 |
| 2023-12-15 | 6.36 (+0.04) | 0.03 (-0.01) | 0.26 (+0.01) | 32 | 4.38 | -10 | 1.37 | 4 | 0.55 | 731 | 198.0 | 197.0 | 201.5 | 197.0 |
| 2023-12-14 | 6.32 (+0.21) | 0.04 (-0.02) | 0.25 (0.0) | 202 | 17.0 | -20 | 1.68 | -1 | 0.08 | 1188 | 195.5 | 201.5 | 201.5 | 195.5 |
| 2023-12-13 | 6.11 (-0.02) | 0.06 (0.0) | 0.25 (0.0) | -51 | 12.47 | 0 | 0.0 | -1 | 0.24 | 409 | 198.5 | 199.5 | 202.0 | 198.5 |
| 2023-12-12 | 6.13 (+0.03) | 0.06 (-0.01) | 0.25 (-0.01) | 45 | 4.77 | -10 | 1.06 | -9 | 0.95 | 943 | 197.5 | 203.0 | 203.0 | 197.0 |
| 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 | 6.1 (-0.02) | 0.07 (-0.04) | 0.26 (-0.01) | -13 | 2.46 | -30 | 5.67 | -8 | 1.51 | 529 | 201.5 | 204.5 | 205.5 | 201.0 |
| 2023-12-08 | 6.12 (-0.23) | 0.11 (-0.03) | 0.27 (-0.07) | -206 | 10.87 | -30 | 1.58 | -63 | 3.32 | 1895 | 203.5 | 201.5 | 204.5 | 198.5 |
| 2023-12-07 | 6.35 (-0.05) | 0.14 (0.0) | 0.34 (-0.02) | -115 | 16.81 | 0 | 0.0 | -11 | 1.61 | 684 | 212.0 | 208.5 | 213.5 | 208.5 |
| 2023-12-06 | 6.4 (-0.05) | 0.14 (0.0) | 0.36 (0.0) | -72 | 17.18 | 0 | 0.0 | -5 | 1.19 | 419 | 208.0 | 209.5 | 210.5 | 207.5 |
| 2023-12-05 | 6.45 (+0.04) | 0.14 (0.0) | 0.36 (-0.02) | -69 | 7.03 | 0 | 0.0 | -18 | 1.83 | 981 | 207.0 | 212.0 | 214.0 | 206.0 |
| 2023-12-04 | 6.41 (-0.43) | 0.14 (0.0) | 0.38 (+0.04) | -406 | 34.03 | 0 | 0.0 | 34 | 2.85 | 1193 | 212.5 | 220.5 | 222.5 | 212.5 |
| 2023-12-01 | 6.84 (-0.24) | 0.14 (0.0) | 0.34 (-0.03) | -260 | 34.76 | 0 | 0.0 | -22 | 2.94 | 748 | 219.5 | 223.5 | 223.5 | 219.5 |
| 2023-11-30 | 7.08 (+0.52) | 0.14 (0.0) | 0.37 (0.0) | 308 | 12.8 | 0 | 0.0 | -4 | 0.17 | 2407 | 223.0 | 222.5 | 227.0 | 221.0 |
| 2023-11-29 | 6.56 (-0.19) | 0.14 (0.0) | 0.37 (-0.02) | -176 | 24.31 | 0 | 0.0 | -15 | 2.07 | 724 | 221.0 | 224.0 | 225.5 | 220.5 |
| 2023-11-28 | 6.75 (+0.07) | 0.14 (0.0) | 0.39 (+0.04) | 67 | 6.23 | 0 | 0.0 | 33 | 3.07 | 1075 | 224.0 | 218.5 | 226.0 | 218.5 |
| 2023-11-27 | 6.68 (+0.07) | 0.14 (+0.03) | 0.35 (-0.1) | 61 | 6.96 | 30 | 3.42 | -89 | 10.15 | 877 | 217.5 | 223.5 | 226.0 | 217.5 |
| 2023-11-24 | 6.61 (-0.39) | 0.11 (0.0) | 0.45 (+0.04) | -365 | 24.86 | 0 | 0.0 | 36 | 2.45 | 1468 | 223.0 | 229.0 | 234.5 | 223.0 |
| 2023-11-23 | 7.0 (-0.29) | 0.11 (+0.01) | 0.41 (-0.02) | -247 | 10.47 | 1 | 0.04 | -12 | 0.51 | 2360 | 229.0 | 227.0 | 231.5 | 220.5 |
| 2023-11-22 | 7.29 (+0.6) | 0.1 (0.0) | 0.43 (+0.08) | 521 | 26.02 | 0 | 0.0 | 66 | 3.3 | 2002 | 227.0 | 218.0 | 228.0 | 217.0 |
| 2023-11-21 | 6.69 (-0.21) | 0.1 (0.0) | 0.35 (-0.03) | -185 | 16.33 | 0 | 0.0 | -23 | 2.03 | 1133 | 219.0 | 223.0 | 223.0 | 219.0 |
| 2023-11-20 | 6.9 (-0.07) | 0.1 (0.0) | 0.38 (+0.08) | -58 | 5.61 | 0 | 0.0 | 73 | 7.06 | 1034 | 220.5 | 217.5 | 222.0 | 216.0 |
| 2023-11-17 | 6.97 (+0.04) | 0.1 (-0.01) | 0.3 (+0.01) | 35 | 3.25 | -7 | 0.65 | 7 | 0.65 | 1078 | 217.5 | 217.0 | 219.0 | 215.5 |
| 2023-11-16 | 6.93 (-0.56) | 0.11 (0.0) | 0.29 (+0.02) | -496 | 26.38 | 0 | 0.0 | 13 | 0.69 | 1880 | 217.0 | 221.0 | 225.0 | 217.0 |
| 2023-11-15 | 7.49 (+0.17) | 0.11 (0.0) | 0.27 (+0.01) | 25 | 0.78 | 0 | 0.0 | 11 | 0.34 | 3220 | 219.0 | 220.0 | 225.0 | 217.0 |
| 2023-11-14 | 7.32 (+0.01) | 0.11 (0.0) | 0.26 (0.0) | 1 | 0.11 | 0 | 0.0 | -4 | 0.43 | 930 | 213.5 | 212.5 | 214.5 | 210.5 |
| 2023-11-13 | 7.31 (+0.15) | 0.11 (0.0) | 0.26 (0.0) | 122 | 9.42 | 0 | 0.0 | 4 | 0.31 | 1295 | 210.5 | 214.5 | 217.0 | 210.5 |
| 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 | |||
| 2023-11-10 | 7.16 (-0.23) | 0.11 (0.0) | 0.26 (-0.08) | -215 | 9.82 | 0 | 0.0 | -70 | 3.2 | 2189 | 211.0 | 217.5 | 217.5 | 211.0 |
| 2023-11-09 | 7.39 (-1.05) | 0.11 (0.0) | 0.34 (-0.02) | -1080 | 22.41 | 0 | 0.0 | -19 | 0.39 | 4820 | 219.5 | 225.0 | 228.0 | 212.5 |
| 2023-11-08 | 8.44 (+0.07) | 0.11 (0.0) | 0.36 (-0.01) | -13 | 0.62 | 0 | 0.0 | -5 | 0.24 | 2086 | 221.0 | 215.0 | 221.0 | 212.5 |
| 2023-11-07 | 8.37 (-0.11) | 0.11 (-0.49) | 0.37 (+0.04) | -111 | 5.83 | -425 | 22.31 | 34 | 1.78 | 1905 | 201.0 | 202.0 | 206.5 | 195.0 |
| 2023-11-06 | 8.48 (-0.06) | 0.6 (-0.35) | 0.33 (+0.07) | 10 | 0.61 | -310 | 18.83 | 58 | 3.52 | 1646 | 202.5 | 200.0 | 205.5 | 198.0 |
| 2023-11-03 | 8.54 (-0.05) | 0.95 (-0.34) | 0.26 (-0.01) | -38 | 3.9 | -298 | 30.6 | -3 | 0.31 | 974 | 197.0 | 202.0 | 204.0 | 196.5 |
| 2023-11-02 | 8.59 (-0.07) | 1.29 (-0.06) | 0.27 (+0.01) | -60 | 6.24 | -56 | 5.82 | 6 | 0.62 | 962 | 200.0 | 198.5 | 204.0 | 197.0 |
| 2023-11-01 | 8.66 (+0.45) | 1.35 (-0.52) | 0.26 (-0.01) | 366 | 32.08 | -455 | 39.88 | -9 | 0.79 | 1141 | 194.0 | 199.0 | 199.0 | 192.0 |
| 2023-10-31 | 8.21 (+0.31) | 1.87 (-0.29) | 0.27 (-0.02) | 257 | 16.54 | -250 | 16.09 | -15 | 0.97 | 1554 | 195.0 | 205.5 | 208.0 | 194.0 |
| 2023-10-30 | 7.9 (-0.1) | 2.16 (+0.01) | 0.29 (+0.03) | -92 | 11.04 | 2 | 0.24 | 22 | 2.64 | 833 | 203.0 | 204.0 | 208.5 | 202.0 |
| 2023-10-27 | 8.0 (-0.08) | 2.15 (0.0) | 0.26 (+0.02) | -92 | 11.33 | 4 | 0.49 | 21 | 2.59 | 812 | 202.5 | 203.0 | 207.0 | 201.0 |
| 2023-10-26 | 8.08 (-0.26) | 2.15 (-0.4) | 0.24 (-0.03) | -227 | 20.73 | 0 | 0.0 | -34 | 3.11 | 1095 | 201.0 | 205.5 | 207.0 | 201.0 |
| 2023-10-25 | 8.34 (-0.35) | 2.55 (+0.01) | 0.27 (-0.01) | -323 | 32.04 | 4 | 0.4 | -6 | 0.6 | 1008 | 210.0 | 214.5 | 215.5 | 210.0 |
| 2023-10-24 | 8.69 (-0.29) | 2.54 (0.0) | 0.28 (+0.04) | -251 | 22.04 | 1 | 0.09 | 37 | 3.25 | 1139 | 212.0 | 210.5 | 213.5 | 206.0 |
| 2023-10-23 | 8.98 (-0.61) | 2.54 (+0.3) | 0.24 (0.0) | -510 | 24.93 | 263 | 12.85 | -2 | 0.1 | 2046 | 208.5 | 204.5 | 214.5 | 201.0 |
| 2023-10-20 | 9.59 (-0.09) | 2.24 (+0.01) | 0.24 (-0.02) | -81 | 5.41 | 8 | 0.53 | -14 | 0.93 | 1498 | 205.5 | 213.0 | 213.0 | 203.0 |
| 2023-10-19 | 9.68 (+0.92) | 2.23 (-1.34) | 0.26 (-0.02) | 818 | 23.06 | -1174 | 33.09 | -21 | 0.59 | 3548 | 212.0 | 220.5 | 222.0 | 208.5 |
| 2023-10-18 | 8.76 (+0.56) | 3.57 (-0.46) | 0.28 (-0.17) | 515 | 20.99 | -402 | 16.39 | -146 | 5.95 | 2453 | 220.5 | 233.0 | 233.0 | 219.5 |
| 2023-10-17 | 8.2 (+0.05) | 4.03 (-0.13) | 0.45 (-0.06) | 50 | 2.33 | -109 | 5.08 | -57 | 2.66 | 2144 | 232.0 | 241.5 | 243.5 | 230.5 |
| 2023-10-16 | 8.15 (+0.28) | 4.16 (-0.22) | 0.51 (-0.13) | 244 | 9.57 | -197 | 7.73 | -110 | 4.31 | 2550 | 237.5 | 250.0 | 251.0 | 235.5 |
| 2023-10-13 | 7.87 (+0.09) | 4.38 (-0.66) | 0.64 (-0.04) | 56 | 1.77 | -582 | 18.4 | -32 | 1.01 | 3163 | 250.5 | 258.0 | 262.0 | 245.5 |
| 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 | 7.78 (+0.04) | 5.04 (+0.37) | 0.68 (+0.04) | -35 | 1.0 | 330 | 9.44 | 36 | 1.03 | 3496 | 253.5 | 250.0 | 258.0 | 247.0 |
| 2023-10-11 | 7.74 (-0.76) | 4.67 (+0.01) | 0.64 (+0.07) | -667 | 15.88 | 2 | 0.05 | 59 | 1.4 | 4201 | 264.5 | 291.5 | 291.5 | 263.0 |
| 2023-10-06 | 8.5 (+0.41) | 4.66 (+0.08) | 0.57 (-0.04) | 356 | 18.71 | 75 | 3.94 | -35 | 1.84 | 1903 | 289.0 | 289.5 | 293.0 | 285.5 |
| 2023-10-05 | 8.09 (+0.6) | 4.58 (0.0) | 0.61 (+0.04) | 519 | 21.77 | 0 | 0.0 | 34 | 1.43 | 2384 | 289.0 | 285.0 | 293.0 | 284.5 |
| 2023-10-04 | 7.49 (-0.22) | 4.58 (+0.33) | 0.57 (-0.01) | -194 | 7.22 | 289 | 10.75 | -7 | 0.26 | 2688 | 282.0 | 278.5 | 289.5 | 278.5 |
| 2023-10-03 | 7.71 (-0.56) | 4.25 (-0.11) | 0.58 (+0.02) | -527 | 8.98 | -96 | 1.64 | 16 | 0.27 | 5869 | 284.0 | 297.0 | 303.0 | 283.5 |
| 2023-10-02 | 8.27 (-0.43) | 4.36 (0.0) | 0.56 (0.0) | -397 | 11.87 | 0 | 0.0 | -4 | 0.12 | 3345 | 293.0 | 295.0 | 298.0 | 282.5 |
| 2023-09-28 | 8.7 (-0.15) | 4.36 (+0.26) | 0.56 (-0.07) | -122 | 3.66 | 225 | 6.75 | -60 | 1.8 | 3331 | 290.5 | 293.0 | 297.0 | 285.0 |
| 2023-09-27 | 8.85 (+0.11) | 4.1 (+0.28) | 0.63 (-0.03) | 89 | 3.04 | 243 | 8.29 | -21 | 0.72 | 2930 | 289.5 | 285.0 | 290.0 | 276.5 |
| 2023-09-26 | 8.74 (-0.14) | 3.82 (+0.29) | 0.66 (+0.02) | -11 | 0.25 | 258 | 5.97 | 11 | 0.25 | 4324 | 286.0 | 279.0 | 291.0 | 278.5 |
| 2023-09-25 | 8.88 (+0.75) | 3.53 (+0.07) | 0.64 (+0.1) | 662 | 16.55 | 60 | 1.5 | 88 | 2.2 | 4001 | 281.0 | 266.5 | 285.0 | 266.0 |
| 2023-09-22 | 8.13 (-0.33) | 3.46 (+0.03) | 0.54 (+0.02) | -305 | 10.4 | 26 | 0.89 | 16 | 0.55 | 2934 | 266.0 | 258.0 | 267.0 | 253.5 |
| 2023-09-21 | 8.46 (-0.32) | 3.43 (+0.1) | 0.52 (-0.08) | -308 | 5.6 | 90 | 1.64 | -63 | 1.15 | 5497 | 260.5 | 284.0 | 285.5 | 260.5 |
| 2023-09-20 | 8.78 (-0.26) | 3.33 (+0.06) | 0.6 (-0.05) | -230 | 4.68 | 50 | 1.02 | -47 | 0.96 | 4914 | 289.0 | 287.5 | 294.5 | 280.0 |
| 2023-09-19 | 9.04 (-0.01) | 3.27 (+0.65) | 0.65 (-0.04) | -33 | 0.43 | 577 | 7.58 | -34 | 0.45 | 7617 | 284.5 | 275.5 | 292.0 | 274.0 |
| 2023-09-18 | 9.05 (-0.48) | 2.62 (+0.66) | 0.69 (-0.08) | -438 | 7.05 | 572 | 9.21 | -70 | 1.13 | 6213 | 273.0 | 265.0 | 283.0 | 256.5 |
| 2023-09-15 | 9.53 (+0.53) | 1.96 (0.0) | 0.77 (+0.01) | 413 | 6.2 | 0 | 0.0 | 12 | 0.18 | 6666 | 272.0 | 263.0 | 274.5 | 262.0 |
| 2023-09-14 | 9.0 (+0.81) | 1.96 (+0.15) | 0.76 (+0.17) | 718 | 15.63 | 130 | 2.83 | 144 | 3.13 | 4594 | 260.5 | 248.0 | 264.5 | 244.0 |
| 2023-09-13 | 8.19 (+0.16) | 1.81 (+0.01) | 0.59 (+0.04) | 128 | 7.4 | 12 | 0.69 | 36 | 2.08 | 1730 | 245.0 | 245.5 | 251.0 | 243.0 |
| 2023-09-12 | 8.03 (+0.14) | 1.8 (0.0) | 0.55 (-0.01) | 121 | 6.66 | 2 | 0.11 | -8 | 0.44 | 1817 | 246.5 | 248.5 | 251.5 | 243.0 |
| 2023-09-11 | 7.89 (-0.17) | 1.8 (0.0) | 0.56 (-0.12) | -128 | 4.89 | 2 | 0.08 | -102 | 3.9 | 2617 | 245.0 | 251.5 | 252.5 | 242.5 |
| 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 | |||
| 2023-09-08 | 8.06 (-0.4) | 1.8 (0.0) | 0.68 (+0.06) | -345 | 5.09 | 0 | 0.0 | 54 | 0.8 | 6781 | 249.0 | 255.0 | 264.5 | 247.0 |
| 2023-09-07 | 8.46 (-1.07) | 1.8 (0.0) | 0.62 (-0.02) | -953 | 16.88 | 0 | 0.0 | -23 | 0.41 | 5645 | 252.0 | 261.0 | 262.5 | 241.5 |
| 2023-09-06 | 9.53 (+0.45) | 1.8 (0.0) | 0.64 (-0.21) | 375 | 4.29 | 0 | 0.0 | -179 | 2.05 | 8739 | 259.0 | 257.0 | 277.0 | 252.0 |
| 2023-09-05 | 9.08 (+0.64) | 1.8 (0.0) | 0.85 (+0.16) | 544 | 12.47 | 0 | 0.0 | 137 | 3.14 | 4361 | 253.5 | 240.0 | 259.0 | 239.5 |
| 2023-09-04 | 8.44 (+0.03) | 1.8 (0.0) | 0.69 (+0.2) | -8 | 0.35 | 0 | 0.0 | 178 | 7.75 | 2297 | 244.0 | 236.0 | 244.5 | 229.0 |
| 2023-09-01 | 8.41 (-0.17) | 1.8 (-0.09) | 0.49 (+0.02) | -240 | 14.29 | -1 | 0.06 | 32 | 1.91 | 1679 | 236.5 | 236.0 | 242.5 | 232.0 |
| 2023-08-31 | 8.58 (-0.58) | 1.89 (0.0) | 0.47 (+0.02) | -489 | 27.53 | 0 | 0.0 | 15 | 0.84 | 1776 | 235.5 | 243.0 | 243.0 | 234.5 |
| 2023-08-30 | 9.16 (-0.49) | 1.89 (0.0) | 0.45 (-0.03) | -409 | 8.65 | 0 | 0.0 | -23 | 0.49 | 4726 | 241.5 | 250.5 | 255.0 | 239.0 |
| 2023-08-29 | 9.65 (+0.7) | 1.89 (+0.36) | 0.48 (+0.06) | 584 | 7.27 | 300 | 3.74 | 52 | 0.65 | 8029 | 246.0 | 235.0 | 247.5 | 230.5 |
| 2023-08-28 | 8.95 (-0.65) | 1.53 (0.0) | 0.42 (-0.02) | -544 | 24.81 | 0 | 0.0 | -14 | 0.64 | 2193 | 225.5 | 225.5 | 234.0 | 221.0 |
| 2023-08-25 | 9.6 (-0.33) | 1.53 (+0.12) | 0.44 (-0.03) | -279 | 15.73 | 102 | 5.75 | -26 | 1.47 | 1774 | 223.5 | 226.0 | 237.0 | 222.5 |
| 2023-08-24 | 9.93 (-0.07) | 1.41 (0.0) | 0.47 (-0.02) | -58 | 4.38 | 0 | 0.0 | -18 | 1.36 | 1325 | 226.5 | 233.5 | 234.0 | 225.0 |
| 2023-08-23 | 10.0 (-0.85) | 1.41 (0.0) | 0.49 (-0.02) | -713 | 31.16 | 0 | 0.0 | -15 | 0.66 | 2288 | 229.5 | 237.5 | 238.5 | 228.5 |
| 2023-08-22 | 10.85 (-1.03) | 1.41 (0.0) | 0.51 (+0.03) | -868 | 14.28 | 0 | 0.0 | 18 | 0.3 | 6077 | 237.5 | 246.0 | 255.0 | 236.0 |
| 2023-08-21 | 11.88 (+0.17) | 1.41 (+0.27) | 0.48 (-0.05) | 139 | 5.31 | 224 | 8.55 | -38 | 1.45 | 2619 | 238.5 | 235.0 | 243.5 | 232.5 |
| 2023-08-18 | 11.71 (-0.99) | 1.14 (+0.33) | 0.53 (-0.05) | -822 | 26.84 | 276 | 9.01 | -42 | 1.37 | 3063 | 228.5 | 238.5 | 242.0 | 224.5 |
| 2023-08-17 | 12.7 (+1.25) | 0.81 (0.0) | 0.58 (+0.09) | 1040 | 37.4 | -1 | 0.04 | 73 | 2.62 | 2781 | 237.5 | 227.0 | 244.5 | 222.0 |
| 2023-08-16 | 11.45 (-0.95) | 0.81 (0.0) | 0.49 (-0.16) | -750 | 21.38 | -2 | 0.06 | -133 | 3.79 | 3508 | 226.0 | 235.0 | 243.0 | 223.0 |
| 2023-08-15 | 12.4 (-0.08) | 0.81 (+0.15) | 0.65 (+0.11) | -55 | 1.47 | 125 | 3.35 | 93 | 2.49 | 3729 | 252.0 | 248.5 | 257.5 | 236.0 |
| 2023-08-14 | 12.48 (+0.09) | 0.66 (0.0) | 0.54 (+0.08) | 75 | 1.92 | 0 | 0.0 | 65 | 1.66 | 3913 | 238.5 | 244.5 | 260.0 | 238.5 |
| 2023-08-11 | 12.39 (+0.28) | 0.66 (+0.22) | 0.46 (-0.03) | 236 | 7.52 | 183 | 5.83 | -27 | 0.86 | 3138 | 241.0 | 235.0 | 246.0 | 231.0 |
| 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 | 12.11 (-0.98) | 0.44 (0.0) | 0.49 (+0.01) | -821 | 19.79 | 0 | 0.0 | 15 | 0.36 | 4148 | 224.0 | 248.0 | 258.5 | 224.0 |
| 2023-08-09 | 13.09 (+0.7) | 0.44 (-0.01) | 0.48 (-0.04) | 586 | 30.54 | -2 | 0.1 | -34 | 1.77 | 1919 | 248.5 | 235.0 | 248.5 | 235.0 |
| 2023-08-08 | 12.39 (-0.08) | 0.45 (0.0) | 0.52 (-0.03) | -65 | 12.97 | 0 | 0.0 | -25 | 4.99 | 501 | 226.0 | 222.0 | 228.0 | 222.0 |
| 2023-08-07 | 12.47 (-0.08) | 0.45 (0.0) | 0.55 (+0.06) | -68 | 9.69 | 0 | 0.0 | 45 | 6.41 | 702 | 225.0 | 218.0 | 227.5 | 211.0 |
| 2023-08-04 | 12.55 (-0.14) | 0.45 (0.0) | 0.49 (-0.01) | -117 | 17.7 | -7 | 1.06 | -7 | 1.06 | 661 | 217.0 | 218.5 | 222.0 | 213.5 |
| 2023-08-02 | 12.69 (+0.19) | 0.45 (-0.01) | 0.5 (-0.03) | 157 | 9.92 | -6 | 0.38 | -21 | 1.33 | 1582 | 217.5 | 233.0 | 239.5 | 215.0 |
| 2023-08-01 | 12.5 (0.0) | 0.46 (-0.01) | 0.53 (-0.03) | -3 | 0.34 | -4 | 0.45 | -32 | 3.58 | 894 | 233.0 | 238.5 | 241.5 | 230.5 |
| 2023-07-31 | 12.5 (-0.02) | 0.47 (0.0) | 0.56 (-0.03) | -12 | 0.53 | 0 | 0.0 | -24 | 1.07 | 2248 | 237.5 | 243.0 | 256.0 | 236.5 |
| 2023-07-28 | 12.52 (+0.18) | 0.47 (+0.02) | 0.59 (-0.06) | 150 | 10.22 | 9 | 0.61 | -44 | 3.0 | 1467 | 239.0 | 235.0 | 241.0 | 228.0 |
| 2023-07-27 | 12.34 (+0.1) | 0.45 (+0.06) | 0.65 (+0.09) | 80 | 5.16 | 52 | 3.35 | 72 | 4.65 | 1550 | 237.0 | 230.0 | 239.5 | 227.0 |
| 2023-07-26 | 12.24 (+0.06) | 0.39 (-0.01) | 0.56 (-0.02) | 87 | 7.82 | -2 | 0.18 | -16 | 1.44 | 1112 | 229.0 | 230.0 | 233.0 | 224.5 |
| 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 | 7.93 (-0.36) | 0.43 (-0.36) | 0.0 (-0.03) | -325 | 11.27 | -328 | 11.37 | -55 | 1.91 | 2884 | 269.0 | 282.0 | 282.5 | 267.0 |
| 2024-07-12 | 8.29 (-0.51) | 0.79 (0.0) | 0.03 (-0.06) | -456 | 11.6 | -2 | 0.05 | -52 | 1.32 | 3931 | 280.0 | 293.0 | 294.0 | 277.5 |
| 2024-07-05 | 8.8 (-0.66) | 0.79 (0.0) | 0.09 (-0.02) | -572 | 6.36 | -1 | 0.01 | -15 | 0.17 | 8988 | 292.5 | 298.0 | 319.0 | 285.5 |
| 2024-06-28 | 9.46 (-0.01) | 0.79 (+0.01) | 0.11 (-0.08) | 268 | 3.67 | 17 | 0.23 | -75 | 1.03 | 7310 | 294.0 | 290.0 | 308.5 | 275.0 |
| 2024-06-21 | 9.47 (+0.9) | 0.78 (0.0) | 0.19 (+0.02) | 896 | 14.64 | 0 | 0.0 | 19 | 0.31 | 6121 | 293.0 | 287.0 | 297.5 | 278.0 |
| 2024-06-14 | 8.57 (+0.97) | 0.78 (0.0) | 0.17 (+0.02) | 861 | 18.02 | -4 | 0.08 | 16 | 0.33 | 4778 | 285.5 | 273.0 | 293.5 | 266.5 |
| 2024-06-07 | 7.6 (+0.12) | 0.78 (-0.03) | 0.15 (-0.07) | 185 | 3.75 | -27 | 0.55 | -67 | 1.36 | 4939 | 271.0 | 274.0 | 288.0 | 267.5 |
| 2024-05-31 | 7.48 (+0.06) | 0.81 (+0.02) | 0.22 (-0.07) | 150 | 2.65 | 23 | 0.41 | -57 | 1.01 | 5663 | 275.0 | 281.0 | 296.5 | 266.5 |
| 2024-05-24 | 7.42 (+0.03) | 0.79 (-0.02) | 0.29 (-0.09) | 269 | 4.49 | 2 | 0.03 | -76 | 1.27 | 5985 | 278.0 | 280.5 | 292.0 | 276.5 |
| 2024-05-17 | 7.39 (+0.52) | 0.81 (+0.01) | 0.38 (-0.03) | 453 | 3.5 | 11 | 0.09 | -20 | 0.15 | 12931 | 280.5 | 277.0 | 292.0 | 268.0 |
| 2024-05-10 | 6.87 (-0.1) | 0.8 (-1.43) | 0.41 (-0.07) | 0 | 0.0 | -1254 | 8.55 | -69 | 0.47 | 14668 | 266.5 | 300.0 | 304.5 | 258.0 |
| 2024-05-03 | 6.97 (+0.91) | 2.23 (+0.18) | 0.48 (+0.09) | 790 | 8.2 | 154 | 1.6 | 80 | 0.83 | 9633 | 294.5 | 261.5 | 294.5 | 254.0 |
| 2024-04-26 | 6.06 (+0.28) | 2.05 (+1.2) | 0.39 (+0.12) | 181 | 1.16 | 1093 | 6.98 | 106 | 0.68 | 15655 | 258.0 | 235.0 | 270.5 | 235.0 |
| 2024-04-19 | 5.78 (-0.08) | 0.85 (+0.13) | 0.27 (-0.16) | -74 | 0.81 | 114 | 1.25 | -136 | 1.49 | 9099 | 233.5 | 248.0 | 252.0 | 220.5 |
| 2024-04-12 | 5.86 (+0.68) | 0.72 (0.0) | 0.43 (+0.03) | 584 | 6.88 | 0 | 0.0 | 23 | 0.27 | 8485 | 251.5 | 245.0 | 252.5 | 231.0 |
| 2024-04-03 | 5.18 (-0.11) | 0.72 (0.0) | 0.4 (-0.16) | -329 | 4.51 | 0 | 0.0 | -139 | 1.9 | 7301 | 243.0 | 252.0 | 256.5 | 241.5 |
| 2024-03-29 | 5.29 (-0.64) | 0.72 (+0.67) | 0.56 (+0.2) | -515 | 3.71 | 589 | 4.24 | 174 | 1.25 | 13884 | 243.0 | 220.5 | 253.5 | 218.5 |
| 2024-03-22 | 5.93 (+0.49) | 0.05 (0.0) | 0.36 (+0.07) | 499 | 7.84 | 0 | 0.0 | 66 | 1.04 | 6363 | 218.0 | 220.0 | 224.5 | 212.5 |
| 2024-03-15 | 5.44 (-0.22) | 0.05 (-0.04) | 0.29 (-0.22) | -159 | 1.81 | -38 | 0.43 | -196 | 2.24 | 8765 | 219.5 | 211.5 | 226.0 | 206.0 |
| 2024-03-08 | 5.66 (+0.15) | 0.09 (-0.01) | 0.51 (+0.13) | 136 | 3.45 | -1 | 0.03 | 113 | 2.87 | 3939 | 210.5 | 208.5 | 217.0 | 202.0 |
| 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 | 5.51 (-0.14) | 0.1 (0.0) | 0.38 (-0.04) | 21 | 1.07 | 0 | 0.0 | -37 | 1.88 | 1969 | 206.5 | 204.0 | 211.0 | 200.0 |
| 2024-02-23 | 5.65 (-0.31) | 0.1 (0.0) | 0.42 (+0.21) | -409 | 6.67 | 0 | 0.0 | 186 | 3.03 | 6133 | 204.0 | 205.5 | 214.0 | 204.0 |
| 2024-02-16 | 5.96 (+0.56) | 0.1 (0.0) | 0.21 (+0.08) | 534 | 23.96 | -1 | 0.04 | 76 | 3.41 | 2229 | 202.5 | 186.0 | 202.5 | 183.0 |
| 2024-02-05 | 5.4 (+0.05) | 0.1 (-0.03) | 0.13 (0.0) | 29 | 5.57 | -31 | 5.95 | -3 | 0.58 | 521 | 185.0 | 188.0 | 188.5 | 185.0 |
| 2024-02-02 | 5.35 (0.0) | 0.13 (-0.22) | 0.13 (0.0) | 131 | 7.4 | -192 | 10.84 | 0 | 0.0 | 1771 | 188.0 | 188.5 | 193.5 | 186.5 |
| 2024-01-26 | 5.35 (+0.04) | 0.35 (+0.35) | 0.13 (-0.01) | 156 | 9.41 | -81 | 4.89 | -8 | 0.48 | 1657 | 189.0 | 187.0 | 192.5 | 186.0 |
| 2024-01-19 | 5.31 (+0.08) | 0.0 (-0.06) | 0.14 (-0.02) | 23 | 0.87 | -120 | 4.54 | -18 | 0.68 | 2643 | 186.0 | 196.5 | 200.0 | 185.0 |
| 2024-01-12 | 5.23 (-0.37) | 0.06 (+0.01) | 0.16 (-0.02) | -169 | 12.29 | 12 | 0.87 | -19 | 1.38 | 1375 | 194.5 | 198.0 | 199.0 | 192.5 |
| 2024-01-05 | 5.6 (-0.21) | 0.05 (+0.01) | 0.18 (-0.07) | -159 | 13.96 | 9 | 0.79 | -59 | 5.18 | 1139 | 197.5 | 202.0 | 204.0 | 196.0 |
| 2023-12-29 | 5.81 (-0.13) | 0.04 (+0.01) | 0.25 (-0.04) | 6 | 0.32 | 8 | 0.42 | -38 | 2.01 | 1889 | 203.0 | 206.5 | 208.5 | 199.5 |
| 2023-12-22 | 5.94 (-0.42) | 0.03 (0.0) | 0.29 (+0.03) | -349 | 13.17 | 0 | 0.0 | 32 | 1.21 | 2649 | 205.0 | 199.0 | 207.0 | 195.0 |
| 2023-12-15 | 6.36 (+0.24) | 0.03 (-0.08) | 0.26 (-0.01) | 215 | 5.65 | -70 | 1.84 | -15 | 0.39 | 3802 | 198.0 | 204.5 | 205.5 | 195.5 |
| 2023-12-08 | 6.12 (-0.72) | 0.11 (-0.03) | 0.27 (-0.07) | -868 | 16.77 | -30 | 0.58 | -63 | 1.22 | 5175 | 203.5 | 220.5 | 222.5 | 198.5 |
| 2023-12-01 | 6.84 (+0.23) | 0.14 (+0.03) | 0.34 (-0.11) | 0 | 0.0 | 30 | 0.51 | -97 | 1.66 | 5834 | 219.5 | 223.5 | 227.0 | 217.5 |
| 2023-11-24 | 6.61 (-0.36) | 0.11 (+0.01) | 0.45 (+0.15) | -334 | 4.18 | 1 | 0.01 | 140 | 1.75 | 7999 | 223.0 | 217.5 | 234.5 | 216.0 |
| 2023-11-17 | 6.97 (-0.19) | 0.1 (-0.01) | 0.3 (+0.04) | -313 | 3.72 | -7 | 0.08 | 31 | 0.37 | 8405 | 217.5 | 214.5 | 225.0 | 210.5 |
| 2023-11-10 | 7.16 (-1.38) | 0.11 (-0.84) | 0.26 (0.0) | -1409 | 11.14 | -735 | 5.81 | -2 | 0.02 | 12648 | 211.0 | 200.0 | 228.0 | 195.0 |
| 2023-11-03 | 8.54 (+0.54) | 0.95 (-1.2) | 0.26 (0.0) | 433 | 7.92 | -1057 | 19.34 | 1 | 0.02 | 5466 | 197.0 | 204.0 | 208.5 | 192.0 |
| 2023-10-27 | 8.0 (-1.59) | 2.15 (-0.09) | 0.26 (+0.02) | -1403 | 22.99 | 272 | 4.46 | 16 | 0.26 | 6102 | 202.5 | 204.5 | 215.5 | 201.0 |
| 2023-10-20 | 9.59 (+1.72) | 2.24 (-2.14) | 0.24 (-0.4) | 1546 | 12.68 | -1874 | 15.37 | -348 | 2.85 | 12196 | 205.5 | 250.0 | 251.0 | 203.0 |
| 2023-10-13 | 7.87 (-0.63) | 4.38 (-0.28) | 0.64 (+0.07) | -646 | 5.95 | -250 | 2.3 | 63 | 0.58 | 10861 | 250.5 | 291.5 | 291.5 | 245.5 |
| 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 | |||
| 2023-10-06 | 8.5 (-0.2) | 4.66 (+0.3) | 0.57 (+0.01) | -243 | 1.5 | 268 | 1.66 | 4 | 0.02 | 16192 | 289.0 | 295.0 | 303.0 | 278.5 |
| 2023-09-28 | 8.7 (+0.57) | 4.36 (+0.9) | 0.56 (+0.02) | 618 | 4.24 | 786 | 5.39 | 18 | 0.12 | 14588 | 290.5 | 266.5 | 297.0 | 266.0 |
| 2023-09-22 | 8.13 (-1.4) | 3.46 (+1.5) | 0.54 (-0.23) | -1314 | 4.83 | 1315 | 4.84 | -198 | 0.73 | 27177 | 266.0 | 265.0 | 294.5 | 253.5 |
| 2023-09-15 | 9.53 (+1.47) | 1.96 (+0.16) | 0.77 (+0.09) | 1252 | 7.18 | 146 | 0.84 | 82 | 0.47 | 17426 | 272.0 | 251.5 | 274.5 | 242.5 |
| 2023-09-08 | 8.06 (-0.35) | 1.8 (0.0) | 0.68 (+0.19) | -387 | 1.39 | 0 | 0.0 | 167 | 0.6 | 27825 | 249.0 | 236.0 | 277.0 | 229.0 |
| 2023-09-01 | 8.41 (-1.19) | 1.8 (+0.27) | 0.49 (+0.05) | -1098 | 5.97 | 299 | 1.62 | 62 | 0.34 | 18405 | 236.5 | 225.5 | 255.0 | 221.0 |
| 2023-08-25 | 9.6 (-2.11) | 1.53 (+0.39) | 0.44 (-0.09) | -1779 | 12.63 | 326 | 2.31 | -79 | 0.56 | 14085 | 223.5 | 235.0 | 255.0 | 222.5 |
| 2023-08-18 | 11.71 (-0.68) | 1.14 (+0.48) | 0.53 (+0.07) | -512 | 3.01 | 398 | 2.34 | 56 | 0.33 | 16996 | 228.5 | 244.5 | 260.0 | 222.0 |
| 2023-08-11 | 12.39 (-0.16) | 0.66 (+0.21) | 0.46 (-0.03) | -132 | 1.27 | 181 | 1.74 | -26 | 0.25 | 10410 | 241.0 | 218.0 | 258.5 | 211.0 |
| 2023-08-04 | 12.55 (+0.03) | 0.45 (-0.02) | 0.49 (-0.1) | 25 | 0.46 | -17 | 0.32 | -84 | 1.56 | 5386 | 217.0 | 243.0 | 256.0 | 213.5 |
| 2023-07-28 | 12.52 (+0.75) | 0.47 (+0.08) | 0.59 (+0.08) | 656 | 10.16 | 61 | 0.94 | 74 | 1.15 | 6457 | 239.0 | 227.0 | 241.0 | 217.0 |
| 2023-07-21 | 11.77 (-1.12) | 0.39 (+0.09) | 0.51 (-0.03) | -873 | 10.5 | 80 | 0.96 | -30 | 0.36 | 8314 | 221.0 | 253.0 | 254.0 | 204.0 |
| 2023-07-14 | 12.89 (+1.94) | 0.3 (+0.01) | 0.54 (-0.08) | 1599 | 13.67 | 7 | 0.06 | -68 | 0.58 | 11696 | 251.5 | 209.0 | 258.0 | 204.0 |
| 2023-07-07 | 10.95 (+0.83) | 0.29 (+0.24) | 0.62 (-0.06) | 683 | 8.35 | 24 | 0.29 | -51 | 0.62 | 8178 | 212.5 | 225.0 | 229.5 | 205.0 |
| 2023-06-30 | 10.12 (-0.21) | 0.05 (0.0) | 0.68 (+0.07) | -139 | 2.07 | -1 | 0.01 | 65 | 0.97 | 6722 | 223.5 | 215.0 | 225.0 | 207.0 |
| 2023-06-21 | 10.33 (-0.4) | 0.05 (0.0) | 0.61 (+0.03) | -355 | 9.18 | 0 | 0.0 | 21 | 0.54 | 3869 | 218.0 | 218.5 | 224.5 | 212.5 |
| 2023-06-16 | 10.73 (-1.1) | 0.05 (-0.27) | 0.58 (-0.29) | -936 | 5.86 | -226 | 1.42 | -242 | 1.52 | 15961 | 216.5 | 225.0 | 252.0 | 211.0 |
| 2023-06-09 | 11.83 (-0.58) | 0.32 (-0.07) | 0.87 (-0.27) | -84 | 0.44 | -46 | 0.24 | -196 | 1.02 | 19307 | 221.0 | 191.5 | 227.5 | 187.0 |
| 2023-06-02 | 12.41 (-1.07) | 0.39 (-0.14) | 1.14 (+0.53) | -862 | 8.1 | -115 | 1.08 | 426 | 4.0 | 10641 | 191.5 | 195.0 | 201.5 | 183.5 |
| 2023-05-26 | 13.48 (-0.97) | 0.53 (-0.37) | 0.61 (+0.11) | -771 | 5.21 | -300 | 2.03 | 95 | 0.64 | 14786 | 193.5 | 176.5 | 212.5 | 172.0 |
| 2023-05-19 | 14.45 (+3.36) | 0.9 (-0.08) | 0.5 (+0.06) | 2693 | 12.45 | -70 | 0.32 | 49 | 0.23 | 21627 | 176.5 | 132.5 | 179.0 | 131.5 |
| 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 | |||
| 2023-05-12 | 11.09 (+0.42) | 0.98 (+0.2) | 0.44 (-0.04) | 330 | 5.57 | 169 | 2.85 | -35 | 0.59 | 5923 | 133.0 | 128.0 | 135.0 | 123.5 |
| 2023-05-05 | 10.67 (-0.2) | 0.78 (+0.15) | 0.48 (+0.04) | -171 | 10.64 | 121 | 7.53 | 36 | 2.24 | 1607 | 125.5 | 125.0 | 128.0 | 118.5 |
| 2023-04-28 | 10.87 (-0.15) | 0.63 (+0.12) | 0.44 (-0.01) | -123 | 5.82 | 91 | 4.31 | -10 | 0.47 | 2112 | 123.0 | 122.5 | 124.5 | 115.5 |
| 2023-04-21 | 11.02 (0.0) | 0.51 (0.0) | 0.45 (-0.26) | 2 | 0.06 | 1 | 0.03 | -211 | 5.95 | 3548 | 122.0 | 132.0 | 135.5 | 120.5 |
| 2023-04-14 | 11.02 (+0.44) | 0.51 (+0.14) | 0.71 (+0.11) | 348 | 6.87 | 114 | 2.25 | 90 | 1.78 | 5069 | 132.5 | 125.0 | 138.0 | 122.5 |
| 2023-04-07 | 10.58 (+0.68) | 0.37 (0.0) | 0.6 (-0.61) | 564 | 24.98 | -1 | 0.04 | -491 | 21.74 | 2258 | 124.5 | 128.0 | 131.0 | 121.0 |
| 2023-03-31 | 9.9 (+1.21) | 0.37 (-0.25) | 1.21 (+0.52) | 995 | 18.96 | 0 | 0.0 | 421 | 8.02 | 5248 | 128.0 | 116.5 | 129.0 | 116.0 |
| 2023-03-24 | 8.69 (+0.81) | 0.62 (0.0) | 0.69 (+0.01) | 693 | 22.25 | 0 | 0.0 | 8 | 0.26 | 3114 | 115.5 | 113.0 | 117.5 | 112.0 |
| 2023-03-17 | 7.88 (+0.02) | 0.62 (+0.29) | 0.68 (+0.1) | 4 | 0.11 | 234 | 6.26 | 76 | 2.03 | 3737 | 113.0 | 107.0 | 114.5 | 106.0 |
| 2023-03-10 | 7.86 (-0.02) | 0.33 (-0.03) | 0.58 (-0.33) | -25 | 0.27 | -22 | 0.24 | -263 | 2.83 | 9295 | 108.0 | 128.0 | 134.5 | 106.5 |
| 2023-03-03 | 7.88 (-0.02) | 0.36 (+0.01) | 0.91 (-0.01) | -9 | 0.19 | 9 | 0.19 | -8 | 0.17 | 4803 | 128.0 | 123.5 | 134.0 | 123.0 |
| 2023-02-24 | 7.9 (+0.53) | 0.35 (+0.05) | 0.92 (-0.12) | 402 | 3.86 | 39 | 0.37 | -97 | 0.93 | 10428 | 124.0 | 128.5 | 132.5 | 120.5 |
| 2023-02-17 | 7.37 (+0.68) | 0.3 (+0.06) | 1.04 (+0.5) | 513 | 3.28 | 50 | 0.32 | 405 | 2.59 | 15652 | 128.0 | 113.0 | 130.5 | 111.5 |
| 2023-02-10 | 6.69 (+0.39) | 0.24 (0.0) | 0.54 (+0.06) | 316 | 7.47 | 0 | 0.0 | 43 | 1.02 | 4230 | 110.5 | 102.0 | 113.0 | 101.5 |
| 2023-02-03 | 6.3 (+0.28) | 0.24 (+0.01) | 0.48 (+0.02) | 229 | 10.6 | 9 | 0.42 | 21 | 0.97 | 2161 | 101.5 | 100.0 | 106.5 | 99.1 |
| 2023-01-17 | 6.02 (+0.01) | 0.23 (0.0) | 0.46 (-0.06) | 6 | 1.57 | 0 | 0.0 | -49 | 12.79 | 383 | 98.4 | 101.0 | 101.0 | 97.7 |
| 2023-01-13 | 6.01 (+0.58) | 0.23 (0.0) | 0.52 (+0.03) | 477 | 19.65 | 1 | 0.04 | 28 | 1.15 | 2427 | 100.0 | 100.0 | 106.0 | 98.8 |
| 2023-01-06 | 5.43 (+0.36) | 0.23 (0.0) | 0.49 (-0.04) | 289 | 24.85 | 0 | 0.0 | -34 | 2.92 | 1163 | 98.8 | 94.0 | 98.8 | 92.2 |
| 2022-12-30 | 5.07 (+0.03) | 0.23 (-0.03) | 0.53 (-0.09) | 36 | 4.34 | 0 | 0.0 | -78 | 9.41 | 829 | 94.0 | 96.9 | 97.5 | 93.3 |
| 2022-12-23 | 5.04 (+0.04) | 0.26 (-0.01) | 0.62 (-0.07) | -16 | 1.04 | -4 | 0.26 | -53 | 3.44 | 1539 | 96.3 | 101.0 | 101.5 | 96.1 |
| 2022-12-16 | 5.0 (-0.23) | 0.27 (+0.04) | 0.69 (+0.02) | -211 | 7.86 | 35 | 1.3 | 18 | 0.67 | 2685 | 101.0 | 102.5 | 107.5 | 100.5 |
| 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 | |||
| 2022-12-09 | 5.23 (-0.38) | 0.23 (0.0) | 0.67 (-0.17) | -292 | 3.66 | 0 | 0.0 | -142 | 1.78 | 7977 | 102.5 | 118.0 | 119.0 | 102.0 |
| 2022-12-02 | 5.61 (-0.72) | 0.23 (0.0) | 0.84 (+0.28) | -596 | 6.87 | 0 | 0.0 | 231 | 2.66 | 8681 | 118.0 | 106.0 | 121.0 | 106.0 |
| 2022-11-25 | 6.33 (+0.47) | 0.23 (0.0) | 0.56 (-0.1) | 377 | 18.56 | 0 | 0.0 | -83 | 4.09 | 2031 | 105.5 | 108.0 | 112.0 | 104.0 |
| 2022-11-18 | 5.86 (+0.01) | 0.23 (0.0) | 0.66 (+0.06) | 10 | 0.39 | 0 | 0.0 | 46 | 1.8 | 2559 | 107.0 | 108.0 | 111.5 | 104.0 |
| 2022-11-11 | 5.85 (+0.74) | 0.23 (0.0) | 0.6 (+0.25) | 594 | 7.12 | 0 | 0.0 | 205 | 2.46 | 8342 | 107.5 | 101.5 | 117.0 | 99.9 |
| 2022-11-04 | 5.11 (+0.2) | 0.23 (0.0) | 0.35 (+0.1) | 168 | 13.74 | 0 | 0.0 | 84 | 6.87 | 1223 | 99.3 | 92.5 | 101.5 | 92.1 |
| 2022-10-28 | 4.91 (+0.17) | 0.23 (0.0) | 0.25 (+0.06) | 137 | 26.35 | 0 | 0.0 | 51 | 9.81 | 520 | 91.8 | 88.8 | 92.6 | 87.0 |
| 2022-10-21 | 4.74 (-0.42) | 0.23 (+0.02) | 0.19 (+0.04) | -339 | 21.39 | 10 | 0.63 | 31 | 1.96 | 1585 | 85.6 | 93.8 | 97.4 | 85.6 |
| 2022-10-14 | 5.16 (+0.2) | 0.21 (0.0) | 0.15 (+0.01) | 156 | 10.58 | 0 | 0.0 | 4 | 0.27 | 1475 | 94.2 | 94.0 | 95.5 | 86.7 |
| 2022-10-07 | 4.96 (-0.05) | 0.21 (-0.01) | 0.14 (-0.02) | -28 | 4.27 | 0 | 0.0 | -12 | 1.83 | 655 | 96.1 | 94.0 | 99.0 | 93.5 |
| 2022-09-30 | 5.01 (+0.63) | 0.22 (0.0) | 0.16 (-0.01) | 513 | 30.9 | 0 | 0.0 | -11 | 0.66 | 1660 | 95.0 | 96.0 | 98.9 | 92.9 |
| 2022-09-23 | 4.38 (+0.36) | 0.22 (0.0) | 0.17 (+0.03) | 281 | 10.4 | 0 | 0.0 | 23 | 0.85 | 2702 | 97.1 | 102.5 | 107.5 | 97.1 |
| 2022-09-16 | 4.02 (-0.1) | 0.22 (+0.01) | 0.14 (-0.09) | -51 | 1.84 | 2 | 0.07 | -71 | 2.57 | 2766 | 102.5 | 105.5 | 107.5 | 100.0 |
| 2022-09-08 | 4.12 (+0.34) | 0.21 (0.0) | 0.23 (-0.04) | 271 | 6.05 | 0 | 0.0 | -30 | 0.67 | 4478 | 105.5 | 104.0 | 110.5 | 99.9 |
| 2022-09-02 | 3.78 (-0.03) | 0.21 (0.0) | 0.27 (+0.06) | -71 | 0.81 | 0 | 0.0 | 47 | 0.53 | 8800 | 104.0 | 96.9 | 112.0 | 93.1 |
| 2022-08-26 | 3.81 (+0.11) | 0.21 (0.0) | 0.21 (0.0) | 45 | 0.99 | 0 | 0.0 | 2 | 0.04 | 4565 | 99.6 | 87.6 | 103.0 | 85.1 |
| 2022-08-19 | 3.7 (+0.26) | 0.21 (0.0) | 0.21 (0.0) | 206 | 11.37 | 0 | 0.0 | 0 | 0.0 | 1812 | 87.6 | 86.0 | 88.2 | 84.3 |
| 2022-08-12 | 3.44 (+0.09) | 0.21 (0.0) | 0.21 (0.0) | 62 | 2.59 | 0 | 0.0 | -5 | 0.21 | 2392 | 84.5 | 79.9 | 90.0 | 79.0 |
| 2022-08-05 | 3.35 (+0.1) | 0.21 (0.0) | 0.21 (+0.03) | 76 | 5.55 | 0 | 0.0 | 26 | 1.9 | 1370 | 80.0 | 72.1 | 81.4 | 72.1 |
| 2022-07-29 | 3.25 (0.0) | 0.21 (0.0) | 0.18 (0.0) | 3 | 0.82 | 0 | 0.0 | -1 | 0.27 | 365 | 71.8 | 71.6 | 73.5 | 71.1 |
| 2022-07-22 | 3.25 (-0.12) | 0.21 (0.0) | 0.18 (0.0) | -25 | 14.12 | 0 | 0.0 | 0 | 0.0 | 177 | 70.4 | 69.6 | 71.1 | 69.2 |
| 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 | |||
| 2022-07-15 | 3.37 (-0.01) | 0.21 (0.0) | 0.18 (+0.01) | -12 | 3.99 | 0 | 0.0 | 6 | 1.99 | 301 | 69.0 | 69.1 | 71.5 | 68.0 |
| 2022-07-08 | 3.38 (-0.02) | 0.21 (0.0) | 0.17 (+0.02) | -11 | 7.43 | 0 | 0.0 | 17 | 11.49 | 148 | 68.7 | 65.1 | 69.3 | 65.1 |
| 2022-07-01 | 3.4 (-0.09) | 0.21 (0.0) | 0.15 (+0.01) | -71 | 24.48 | 0 | 0.0 | 14 | 4.83 | 290 | 66.1 | 68.8 | 70.5 | 65.2 |
| 2022-06-24 | 3.49 (-0.05) | 0.21 (0.0) | 0.14 (+0.06) | -44 | 19.38 | 0 | 0.0 | 46 | 20.26 | 227 | 69.8 | 69.2 | 70.6 | 67.3 |
| 2022-06-17 | 3.54 (-0.01) | 0.21 (0.0) | 0.08 (0.0) | -16 | 5.1 | -1 | 0.32 | -3 | 0.96 | 314 | 69.9 | 71.0 | 72.0 | 69.1 |
| 2022-06-10 | 3.55 (-0.01) | 0.21 (0.0) | 0.08 (+0.01) | -14 | 2.92 | 0 | 0.0 | 12 | 2.51 | 479 | 71.3 | 74.0 | 76.4 | 70.7 |
| 2022-06-02 | 3.56 (+0.04) | 0.21 (0.0) | 0.07 (0.0) | 10 | 4.72 | 0 | 0.0 | 2 | 0.94 | 212 | 72.0 | 73.9 | 74.6 | 71.2 |
| 2022-05-27 | 3.52 (+0.08) | 0.21 (0.0) | 0.07 (+0.02) | 40 | 4.75 | 0 | 0.0 | 10 | 1.19 | 842 | 73.9 | 71.5 | 75.0 | 70.0 |
| 2022-05-20 | 3.44 (-0.03) | 0.21 (0.0) | 0.05 (0.0) | -31 | 4.94 | 0 | 0.0 | 7 | 1.11 | 628 | 69.7 | 68.8 | 71.0 | 67.0 |
| 2022-05-13 | 3.47 (-0.01) | 0.21 (0.0) | 0.05 (+0.01) | -18 | 3.05 | 0 | 0.0 | 2 | 0.34 | 591 | 67.4 | 60.7 | 67.4 | 58.1 |
| 2022-05-06 | 3.48 (0.0) | 0.21 (0.0) | 0.04 (0.0) | -4 | 1.12 | 0 | 0.0 | 1 | 0.28 | 356 | 60.7 | 65.8 | 65.8 | 60.2 |
| 2022-04-29 | 3.48 (-0.01) | 0.21 (0.0) | 0.04 (-0.01) | -16 | 6.35 | 0 | 0.0 | -7 | 2.78 | 252 | 65.8 | 67.8 | 68.1 | 65.8 |
| 2022-04-22 | 3.49 (0.0) | 0.21 (0.0) | 0.05 (0.0) | 2 | 1.46 | 0 | 0.0 | 1 | 0.73 | 137 | 68.2 | 68.0 | 69.1 | 67.5 |
| 2022-04-15 | 3.49 (+0.02) | 0.21 (0.0) | 0.05 (0.0) | -4 | 2.2 | 0 | 0.0 | 1 | 0.55 | 182 | 68.0 | 68.3 | 68.8 | 67.9 |
| 2022-04-08 | 3.47 (-0.04) | 0.21 (0.0) | 0.05 (0.0) | -32 | 20.38 | 0 | 0.0 | -4 | 2.55 | 157 | 68.3 | 69.0 | 69.0 | 68.0 |
| 2022-04-01 | 3.51 (0.0) | 0.21 (+0.07) | 0.05 (0.0) | -2 | 0.85 | 0 | 0.0 | 5 | 2.12 | 236 | 69.1 | 69.2 | 70.6 | 68.5 |
| 2022-03-25 | 3.51 (-0.02) | 0.14 (0.0) | 0.05 (+0.01) | -12 | 3.16 | 0 | 0.0 | 5 | 1.32 | 380 | 69.2 | 70.1 | 72.3 | 69.0 |
| 2022-03-18 | 3.53 (+0.04) | 0.14 (0.0) | 0.04 (0.0) | 32 | 10.88 | 0 | 0.0 | 0 | 0.0 | 294 | 70.3 | 70.5 | 70.6 | 69.1 |
| 2022-03-11 | 3.49 (-0.02) | 0.14 (0.0) | 0.04 (-0.01) | -17 | 3.98 | 0 | 0.0 | -3 | 0.7 | 427 | 69.7 | 72.3 | 72.3 | 68.0 |
| 2022-03-04 | 3.51 (-0.01) | 0.14 (0.0) | 0.05 (+0.01) | -14 | 1.72 | 0 | 0.0 | 6 | 0.74 | 816 | 72.4 | 68.8 | 75.1 | 68.5 |
| 2022-02-25 | 3.52 (-0.02) | 0.14 (0.0) | 0.04 (0.0) | -14 | 8.24 | 0 | 0.0 | -2 | 1.18 | 170 | 68.3 | 68.9 | 69.5 | 67.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-18 | 3.54 (-0.02) | 0.14 (-0.03) | 0.04 (0.0) | -18 | 8.65 | -21 | 10.1 | 0 | 0.0 | 208 | 69.0 | 68.9 | 69.8 | 68.8 |
| 2022-02-11 | 3.56 (+0.02) | 0.17 (0.0) | 0.04 (0.0) | 23 | 17.83 | 0 | 0.0 | 1 | 0.78 | 129 | 69.3 | 68.2 | 69.7 | 68.2 |
| 2022-01-26 | 3.54 (0.0) | 0.17 (0.0) | 0.04 (-0.01) | -4 | 1.79 | 0 | 0.0 | -6 | 2.68 | 224 | 68.6 | 69.0 | 69.0 | 68.0 |
| 2022-01-21 | 3.54 (+0.01) | 0.17 (0.0) | 0.05 (0.0) | 10 | 4.98 | 0 | 0.0 | -3 | 1.49 | 201 | 69.0 | 69.2 | 70.0 | 69.0 |
| 2022-01-14 | 3.53 (-0.01) | 0.17 (0.0) | 0.05 (0.0) | -13 | 9.29 | 0 | 0.0 | 2 | 1.43 | 140 | 69.4 | 70.0 | 70.0 | 69.3 |
| 2022-01-07 | 3.54 (0.0) | 0.17 (0.0) | 0.05 (0.0) | 1 | 0.38 | 0 | 0.0 | -2 | 0.75 | 266 | 70.1 | 69.3 | 71.9 | 69.3 |
| 2021-12-30 | 3.54 (+0.02) | 0.17 (0.0) | 0.05 (0.0) | 17 | 8.25 | 0 | 0.0 | 2 | 0.97 | 206 | 69.3 | 69.5 | 70.3 | 69.3 |
| 2021-12-24 | 3.52 (-0.01) | 0.17 (0.0) | 0.05 (0.0) | -3 | 2.21 | 0 | 0.0 | -1 | 0.74 | 136 | 69.8 | 69.8 | 71.0 | 69.5 |
| 2021-12-17 | 3.53 (0.0) | 0.17 (0.0) | 0.05 (-0.01) | -7 | 8.75 | 0 | 0.0 | 0 | 0.0 | 80 | 69.0 | 69.5 | 69.5 | 68.5 |
| 2021-12-10 | 3.53 (-0.01) | 0.17 (0.0) | 0.06 (+0.01) | -2 | 1.75 | 0 | 0.0 | 1 | 0.88 | 114 | 69.5 | 69.9 | 70.5 | 69.0 |
| 2021-12-03 | 3.54 (-0.02) | 0.17 (0.0) | 0.05 (0.0) | -19 | 10.98 | 0 | 0.0 | 3 | 1.73 | 173 | 69.9 | 68.9 | 69.9 | 68.2 |
| 2021-11-26 | 3.56 (-0.02) | 0.17 (0.0) | 0.05 (0.0) | -12 | 3.05 | 0 | 0.0 | 1 | 0.25 | 393 | 69.5 | 71.1 | 71.2 | 68.8 |
| 2021-11-19 | 3.58 (-0.01) | 0.17 (0.0) | 0.05 (+0.01) | -5 | 1.39 | 0 | 0.0 | 5 | 1.39 | 360 | 71.2 | 72.5 | 73.0 | 70.0 |
| 2021-11-12 | 3.59 (-0.03) | 0.17 (0.0) | 0.04 (0.0) | -30 | 12.35 | 0 | 0.0 | 4 | 1.65 | 243 | 77.0 | 74.2 | 77.1 | 72.8 |
| 2021-11-05 | 3.62 (0.0) | 0.17 (-0.05) | 0.04 (0.0) | 1 | 0.61 | -39 | 23.78 | 0 | 0.0 | 164 | 79.7 | 75.0 | 79.7 | 73.5 |
| 2021-10-29 | 3.62 (+0.02) | 0.22 (0.0) | 0.04 (0.0) | 16 | 11.94 | 0 | 0.0 | 0 | 0.0 | 134 | 74.3 | 74.2 | 76.0 | 73.7 |
| 2021-10-22 | 3.6 (+0.01) | 0.22 (0.0) | 0.04 (+0.01) | 6 | 5.13 | 0 | 0.0 | 2 | 1.71 | 117 | 74.2 | 74.0 | 74.5 | 73.0 |
| 2021-10-15 | 3.59 (0.0) | 0.22 (0.0) | 0.03 (-0.01) | 1 | 0.45 | 0 | 0.0 | -5 | 2.23 | 224 | 74.0 | 74.8 | 74.8 | 73.0 |
| 2021-10-08 | 3.59 (0.0) | 0.22 (+0.01) | 0.04 (0.0) | -1 | 0.85 | 1 | 0.85 | 0 | 0.0 | 118 | 76.0 | 76.2 | 76.9 | 74.8 |
| 2021-10-01 | 3.59 (-0.04) | 0.21 (-0.03) | 0.04 (-0.02) | -30 | 16.22 | 0 | 0.0 | -14 | 7.57 | 185 | 76.2 | 76.4 | 77.7 | 75.1 |
| 2021-09-24 | 3.63 (+0.01) | 0.24 (0.0) | 0.06 (-0.01) | 4 | 5.63 | 0 | 0.0 | -9 | 12.68 | 71 | 76.4 | 76.0 | 76.6 | 76.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 3.62 (0.0) | 0.24 (0.0) | 0.07 (-0.01) | -2 | 2.44 | 1 | 1.22 | -8 | 9.76 | 82 | 76.3 | 76.8 | 76.9 | 76.0 |
| 2021-09-10 | 3.62 (-0.02) | 0.24 (0.0) | 0.08 (-0.01) | -14 | 18.92 | 0 | 0.0 | -8 | 10.81 | 74 | 76.9 | 77.3 | 77.3 | 76.2 |
| 2021-09-03 | 3.64 (+0.02) | 0.24 (0.0) | 0.09 (+0.01) | 16 | 6.53 | 0 | 0.0 | 6 | 2.45 | 245 | 77.5 | 77.0 | 77.9 | 76.2 |
| 2021-08-27 | 3.62 (+0.02) | 0.24 (+0.01) | 0.08 (0.0) | 13 | 5.6 | 1 | 0.43 | 4 | 1.72 | 232 | 77.0 | 76.9 | 77.4 | 76.3 |
| 2021-08-20 | 3.6 (-0.05) | 0.23 (0.0) | 0.08 (0.0) | -33 | 9.07 | 0 | 0.0 | 0 | 0.0 | 364 | 76.9 | 77.1 | 77.8 | 75.8 |
| 2021-08-13 | 3.65 (+0.02) | 0.23 (0.0) | 0.08 (0.0) | 15 | 4.35 | 1 | 0.29 | 3 | 0.87 | 345 | 77.8 | 79.0 | 79.9 | 77.2 |
| 2021-08-06 | 3.63 (+0.01) | 0.23 (0.0) | 0.08 (0.0) | 4 | 3.74 | 0 | 0.0 | -1 | 0.93 | 107 | 79.7 | 80.0 | 80.0 | 78.4 |
| 2021-07-30 | 3.62 (-0.01) | 0.23 (0.0) | 0.08 (+0.01) | -8 | 4.97 | 1 | 0.62 | 10 | 6.21 | 161 | 80.2 | 79.3 | 81.4 | 78.9 |
| 2021-07-23 | 3.63 (-0.03) | 0.23 (0.0) | 0.07 (+0.02) | -23 | 8.42 | 2 | 0.73 | 15 | 5.49 | 273 | 79.4 | 80.5 | 81.4 | 78.6 |
| 2021-07-16 | 3.66 (-0.03) | 0.23 (+0.01) | 0.05 (+0.01) | -21 | 10.71 | 7 | 3.57 | 5 | 2.55 | 196 | 80.1 | 80.0 | 80.8 | 79.7 |
| 2021-07-09 | 3.69 (-0.11) | 0.22 (+0.01) | 0.04 (0.0) | -34 | 4.65 | 5 | 0.68 | 2 | 0.27 | 731 | 80.0 | 86.4 | 87.4 | 79.5 |
| 2021-07-02 | 3.8 (-0.09) | 0.21 (0.0) | 0.04 (-0.01) | -40 | 8.55 | 0 | 0.0 | -11 | 2.35 | 468 | 85.9 | 87.0 | 87.2 | 85.6 |
| 2021-06-25 | 3.89 (-0.03) | 0.21 (0.0) | 0.05 (+0.02) | -9 | 3.26 | 0 | 0.0 | 22 | 7.97 | 276 | 86.6 | 85.0 | 87.5 | 84.8 |
| 2021-06-18 | 3.92 (-0.01) | 0.21 (0.0) | 0.03 (+0.02) | -15 | 8.52 | 0 | 0.0 | 10 | 5.68 | 176 | 85.0 | 84.2 | 85.5 | 84.2 |
| 2021-06-11 | 3.93 (-0.04) | 0.21 (0.0) | 0.01 (0.0) | -32 | 11.19 | 0 | 0.0 | 0 | 0.0 | 286 | 83.7 | 82.2 | 84.1 | 81.8 |
| 2021-06-04 | 3.97 (-0.03) | 0.21 (0.0) | 0.01 (+0.01) | -24 | 13.48 | 0 | 0.0 | 7 | 3.93 | 178 | 82.4 | 82.0 | 82.8 | 82.0 |
| 2021-05-28 | 4.0 (+0.01) | 0.21 (0.0) | 0.0 (0.0) | -11 | 4.38 | 0 | 0.0 | 0 | 0.0 | 251 | 81.9 | 82.0 | 82.8 | 81.1 |
| 2021-05-21 | 3.99 (-0.01) | 0.21 (0.0) | 0.0 (0.0) | -12 | 2.76 | 0 | 0.0 | 0 | 0.0 | 435 | 81.5 | 75.4 | 82.8 | 75.4 |
| 2021-05-14 | 4.0 (-0.17) | 0.21 (0.0) | 0.0 (0.0) | -150 | 18.09 | 0 | 0.0 | 3 | 0.36 | 829 | 81.0 | 85.0 | 85.2 | 77.8 |
| 2021-05-07 | 4.17 (-0.03) | 0.21 (0.0) | 0.0 (0.0) | -29 | 5.48 | 0 | 0.0 | -3 | 0.57 | 529 | 84.8 | 87.0 | 87.0 | 82.3 |
| 2021-04-29 | 4.2 (+0.24) | 0.21 (0.0) | 0.0 (0.0) | 202 | 26.58 | 1 | 0.13 | 0 | 0.0 | 760 | 87.0 | 88.9 | 89.1 | 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 | |||
| 2021-04-23 | 3.96 (+0.08) | 0.21 (0.0) | 0.0 (-0.01) | 58 | 15.1 | 0 | 0.0 | -6 | 1.56 | 384 | 88.4 | 88.8 | 89.0 | 87.4 |
| 2021-04-16 | 3.88 (+0.15) | 0.21 (0.0) | 0.01 (-0.02) | 126 | 17.03 | 0 | 0.0 | -17 | 2.3 | 740 | 88.8 | 88.9 | 89.2 | 87.0 |
| 2021-04-09 | 3.73 (+0.07) | 0.21 (0.0) | 0.03 (0.0) | 52 | 11.26 | 0 | 0.0 | 1 | 0.22 | 462 | 88.5 | 87.0 | 88.5 | 86.7 |
| 2021-04-01 | 3.66 (+0.04) | 0.21 (+0.09) | 0.03 (0.0) | 38 | 9.11 | 0 | 0.0 | -6 | 1.44 | 417 | 86.5 | 86.3 | 87.5 | 85.7 |
| 2021-03-26 | 3.62 (+0.01) | 0.12 (0.0) | 0.03 (-0.02) | 8 | 0.94 | 0 | 0.0 | -13 | 1.53 | 849 | 86.1 | 83.4 | 88.0 | 83.0 |
| 2021-03-19 | 3.61 (-0.04) | 0.12 (-0.03) | 0.05 (0.0) | -19 | 6.99 | -22 | 8.09 | -4 | 1.47 | 272 | 83.4 | 82.5 | 84.0 | 82.5 |
| 2021-03-12 | 3.65 (+0.03) | 0.15 (-0.03) | 0.05 (0.0) | 22 | 8.59 | -29 | 11.33 | 1 | 0.39 | 256 | 82.9 | 83.0 | 83.5 | 82.1 |
| 2021-03-05 | 3.62 (-0.01) | 0.18 (0.0) | 0.05 (+0.01) | -10 | 7.81 | 0 | 0.0 | 8 | 6.25 | 128 | 82.9 | 82.9 | 83.6 | 82.1 |
| 2021-02-26 | 3.63 (-0.08) | 0.18 (-0.02) | 0.04 (-0.02) | -59 | 13.5 | -16 | 3.66 | -11 | 2.52 | 437 | 82.8 | 81.7 | 85.8 | 81.6 |
| 2021-02-19 | 3.71 (-0.01) | 0.2 (0.0) | 0.06 (0.0) | -14 | 5.76 | 0 | 0.0 | -2 | 0.82 | 243 | 81.5 | 82.1 | 82.2 | 79.5 |
| 2021-02-05 | 3.72 (-0.01) | 0.2 (0.0) | 0.06 (-0.01) | -6 | 2.76 | 2 | 0.92 | -10 | 4.61 | 217 | 78.9 | 79.0 | 80.2 | 78.7 |
| 2021-01-29 | 3.73 (-0.02) | 0.2 (0.0) | 0.07 (0.0) | -14 | 6.39 | 0 | 0.0 | -1 | 0.46 | 219 | 79.5 | 79.1 | 81.2 | 78.6 |
| 2021-01-22 | 3.75 (-0.08) | 0.2 (0.0) | 0.07 (0.0) | -55 | 11.85 | 0 | 0.0 | 4 | 0.86 | 464 | 79.1 | 82.8 | 83.8 | 78.6 |
| 2021-01-15 | 3.83 (-0.05) | 0.2 (-0.01) | 0.07 (0.0) | -37 | 6.25 | -10 | 1.69 | 2 | 0.34 | 592 | 83.3 | 87.8 | 88.0 | 83.2 |
| 2021-01-08 | 3.88 (+0.05) | 0.21 (0.0) | 0.07 (0.0) | 43 | 8.38 | 0 | 0.0 | -5 | 0.97 | 513 | 88.1 | 90.0 | 90.0 | 85.9 |
| 2020-12-31 | 3.83 (+0.08) | 0.21 (-0.01) | 0.07 (+0.01) | 64 | 9.68 | 0 | 0.0 | 11 | 1.66 | 661 | 88.8 | 88.8 | 91.7 | 88.0 |
| 2020-12-25 | 3.75 (+0.15) | 0.22 (0.0) | 0.06 (0.0) | 117 | 16.16 | 0 | 0.0 | 0 | 0.0 | 724 | 88.3 | 87.2 | 88.4 | 85.8 |
| 2020-12-18 | 3.6 (+0.21) | 0.22 (0.0) | 0.06 (0.0) | 171 | 36.77 | 0 | 0.0 | -2 | 0.43 | 465 | 86.4 | 85.2 | 86.8 | 83.7 |
| 2020-12-11 | 3.39 (+0.1) | 0.22 (0.0) | 0.06 (0.0) | 90 | 11.44 | 0 | 0.0 | -2 | 0.25 | 787 | 84.8 | 84.6 | 86.3 | 82.5 |
| 2020-12-04 | 3.29 (+0.03) | 0.22 (0.0) | 0.06 (0.0) | 51 | 14.66 | 0 | 0.0 | 0 | 0.0 | 348 | 84.3 | 84.6 | 85.0 | 83.5 |
| 2020-11-27 | 3.26 (+0.15) | 0.22 (+0.01) | 0.06 (0.0) | 125 | 25.51 | 3 | 0.61 | 0 | 0.0 | 490 | 84.6 | 82.8 | 85.0 | 82.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-20 | 3.11 (+0.13) | 0.21 (0.0) | 0.06 (+0.05) | 106 | 16.01 | 0 | 0.0 | 41 | 6.19 | 662 | 82.9 | 80.9 | 83.5 | 80.9 |
| 2020-11-13 | 2.98 (+0.05) | 0.21 (0.0) | 0.01 (+0.01) | 45 | 5.99 | 0 | 0.0 | 10 | 1.33 | 751 | 81.2 | 77.2 | 84.4 | 77.1 |
| 2020-11-06 | 2.93 (+0.02) | 0.21 (0.0) | 0.0 (0.0) | 17 | 12.78 | 0 | 0.0 | -1 | 0.75 | 133 | 76.9 | 75.9 | 77.0 | 75.0 |
| 2020-10-30 | 2.91 (0.0) | 0.21 (0.0) | 0.0 (0.0) | -8 | 5.56 | 0 | 0.0 | -9 | 6.25 | 144 | 75.9 | 76.5 | 77.0 | 75.0 |
| 2020-10-23 | 2.91 (0.0) | 0.21 (0.0) | 0.0 (0.0) | 4 | 2.42 | 0 | 0.0 | -7 | 4.24 | 165 | 76.4 | 77.5 | 78.0 | 76.3 |
| 2020-10-16 | 2.91 (+0.03) | 0.21 (0.0) | 0.0 (0.0) | 36 | 11.58 | 0 | 0.0 | -4 | 1.29 | 311 | 77.5 | 77.2 | 78.4 | 76.8 |
| 2020-10-08 | 2.88 (+0.04) | 0.21 (0.0) | 0.0 (0.0) | 22 | 23.4 | 0 | 0.0 | -4 | 4.26 | 94 | 76.7 | 75.5 | 77.1 | 74.8 |
| 2020-09-30 | 2.84 (-0.02) | 0.21 (-0.07) | 0.0 (0.0) | -5 | 9.26 | 0 | 0.0 | -4 | 7.41 | 54 | 75.4 | 75.1 | 76.8 | 74.5 |
| 2020-09-25 | 2.86 (-0.21) | 0.28 (-0.01) | 0.0 (0.0) | -65 | 20.06 | -3 | 0.93 | -18 | 5.56 | 324 | 74.2 | 77.4 | 77.4 | 74.1 |
| 2020-09-18 | 3.07 (+0.04) | 0.29 (0.0) | 0.0 (0.0) | 31 | 11.19 | 0 | 0.0 | -9 | 3.25 | 277 | 77.8 | 74.9 | 77.8 | 74.8 |
| 2020-09-11 | 3.03 (0.0) | 0.29 (0.0) | 0.0 (0.0) | -9 | 5.2 | 0 | 0.0 | -1 | 0.58 | 173 | 75.2 | 75.3 | 76.6 | 74.8 |
| 2020-09-04 | 3.03 (-0.03) | 0.29 (0.0) | 0.0 (0.0) | -46 | 16.08 | 0 | 0.0 | 0 | 0.0 | 286 | 75.7 | 77.2 | 77.4 | 75.0 |
| 2020-08-28 | 3.06 (-0.03) | 0.29 (0.0) | 0.0 (0.0) | -12 | 4.55 | 0 | 0.0 | -2 | 0.76 | 264 | 76.6 | 76.1 | 77.7 | 75.4 |
| 2020-08-21 | 3.09 (-0.16) | 0.29 (0.0) | 0.0 (-0.05) | -141 | 15.19 | 0 | 0.0 | -113 | 12.18 | 928 | 75.9 | 78.0 | 79.0 | 73.8 |
| 2020-08-14 | 3.25 (-0.12) | 0.29 (0.0) | 0.05 (-0.01) | -98 | 21.88 | 0 | 0.0 | -2 | 0.45 | 448 | 78.5 | 80.6 | 82.3 | 78.2 |
| 2020-08-07 | 3.37 (-0.01) | 0.29 (0.0) | 0.06 (+0.02) | -12 | 2.58 | 0 | 0.0 | 10 | 2.15 | 465 | 80.3 | 81.0 | 81.1 | 79.2 |
| 2020-07-31 | 3.38 (+0.11) | 0.29 (0.0) | 0.04 (-0.05) | 3 | 0.23 | 0 | 0.0 | -38 | 2.87 | 1324 | 81.1 | 82.3 | 82.5 | 78.5 |
| 2020-07-24 | 3.27 (-0.25) | 0.29 (0.0) | 0.09 (+0.02) | -202 | 13.68 | 0 | 0.0 | 18 | 1.22 | 1477 | 87.4 | 86.0 | 88.5 | 85.3 |
| 2020-07-17 | 3.52 (-0.08) | 0.29 (-0.05) | 0.07 (-0.01) | -77 | 5.59 | -45 | 3.27 | -9 | 0.65 | 1378 | 86.0 | 85.5 | 88.3 | 85.2 |
| 2020-07-10 | 3.6 (-0.23) | 0.34 (-0.08) | 0.08 (+0.02) | -184 | 7.13 | -60 | 2.32 | 15 | 0.58 | 2582 | 85.2 | 82.3 | 89.4 | 82.0 |
| 2020-07-03 | 3.83 (-0.01) | 0.42 (-0.17) | 0.06 (0.0) | -7 | 1.02 | -77 | 11.21 | 0 | 0.0 | 687 | 82.0 | 81.3 | 82.6 | 80.0 |
| 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 | 3.84 (-0.09) | 0.59 (0.0) | 0.06 (0.0) | -66 | 18.54 | 0 | 0.0 | -1 | 0.28 | 356 | 99.1 | 83.2 | 99.5 | 81.5 |
| 2020-06-19 | 3.93 (+0.05) | 0.59 (0.0) | 0.06 (-0.01) | 39 | 6.66 | 1 | 0.17 | -10 | 1.71 | 586 | 83.1 | 81.4 | 83.3 | 81.0 |
| 2020-06-12 | 3.88 (-0.09) | 0.59 (0.0) | 0.07 (0.0) | -72 | 4.36 | 0 | 0.0 | 5 | 0.3 | 1652 | 81.4 | 83.9 | 85.5 | 80.1 |
| 2020-06-05 | 3.97 (+0.36) | 0.59 (0.0) | 0.07 (+0.02) | 290 | 14.65 | 0 | 0.0 | 18 | 0.91 | 1980 | 83.1 | 82.0 | 83.5 | 79.4 |
| 2020-05-29 | 3.61 (+0.05) | 0.59 (0.0) | 0.05 (+0.01) | 32 | 3.17 | 0 | 0.0 | 3 | 0.3 | 1009 | 81.5 | 80.1 | 84.0 | 79.7 |
| 2020-05-22 | 3.56 (0.0) | 0.59 (0.0) | 0.04 (+0.01) | 1 | 0.16 | 0 | 0.0 | 12 | 1.9 | 633 | 80.0 | 79.0 | 82.8 | 78.7 |
| 2020-05-15 | 3.56 (-0.15) | 0.59 (0.0) | 0.03 (0.0) | -141 | 18.12 | 0 | 0.0 | -4 | 0.51 | 778 | 79.6 | 81.5 | 82.0 | 78.7 |
| 2020-05-08 | 3.71 (-0.05) | 0.59 (0.0) | 0.03 (-0.01) | -47 | 5.02 | 0 | 0.0 | -10 | 1.07 | 936 | 81.3 | 82.5 | 82.5 | 81.0 |
| 2020-04-30 | 3.76 (+0.05) | 0.59 (-0.07) | 0.04 (0.0) | 38 | 4.01 | -54 | 5.7 | 2 | 0.21 | 947 | 83.7 | 78.5 | 83.9 | 78.5 |
| 2020-04-24 | 3.71 (-0.05) | 0.66 (0.0) | 0.04 (-0.02) | -85 | 10.64 | -4 | 0.5 | -14 | 1.75 | 799 | 78.3 | 81.4 | 81.4 | 75.0 |
| 2020-04-17 | 3.76 (-0.04) | 0.66 (0.0) | 0.06 (-0.01) | -25 | 1.69 | 0 | 0.0 | -7 | 0.47 | 1475 | 80.8 | 77.2 | 82.9 | 76.5 |
| 2020-04-10 | 3.8 (+0.12) | 0.66 (+0.07) | 0.07 (0.0) | 94 | 5.64 | 60 | 3.6 | -1 | 0.06 | 1668 | 78.4 | 73.9 | 80.6 | 72.3 |
| 2020-04-01 | 3.68 (-0.11) | 0.59 (+0.08) | 0.07 (-0.01) | -93 | 7.85 | 0 | 0.0 | -6 | 0.51 | 1185 | 73.9 | 71.0 | 75.5 | 70.7 |
| 2020-03-27 | 3.79 (+0.17) | 0.51 (-0.01) | 0.08 (-0.09) | 128 | 4.67 | -3 | 0.11 | -72 | 2.63 | 2740 | 76.9 | 67.6 | 79.1 | 67.6 |
| 2020-03-20 | 3.62 (-0.25) | 0.52 (-0.01) | 0.17 (-0.19) | -222 | 7.66 | -11 | 0.38 | -158 | 5.45 | 2897 | 88.5 | 83.0 | 88.9 | 68.3 |
| 2020-03-13 | 3.87 (+0.12) | 0.53 (0.0) | 0.36 (-0.07) | 93 | 3.3 | 0 | 0.0 | -56 | 1.99 | 2814 | 83.0 | 100.5 | 101.0 | 80.4 |
| 2020-03-06 | 3.75 (+0.03) | 0.53 (0.0) | 0.43 (-0.01) | 21 | 2.36 | 0 | 0.0 | -5 | 0.56 | 889 | 101.5 | 100.0 | 105.0 | 99.4 |
| 2020-02-27 | 3.72 (-0.03) | 0.53 (0.0) | 0.44 (+0.01) | -5 | 0.81 | -1 | 0.16 | 4 | 0.65 | 618 | 102.0 | 106.0 | 106.0 | 101.0 |
| 2020-02-21 | 3.75 (+0.08) | 0.53 (0.0) | 0.43 (+0.01) | 64 | 10.08 | 0 | 0.0 | 6 | 0.94 | 635 | 107.0 | 107.0 | 110.0 | 105.5 |
| 2020-02-14 | 3.67 (-0.12) | 0.53 (0.0) | 0.42 (+0.01) | -103 | 9.64 | 0 | 0.0 | 11 | 1.03 | 1069 | 107.5 | 100.0 | 109.5 | 98.1 |
| 2020-02-07 | 3.79 (-0.18) | 0.53 (0.0) | 0.41 (-0.01) | -143 | 13.11 | 0 | 0.0 | -9 | 0.82 | 1091 | 100.0 | 100.0 | 102.5 | 96.9 |
| 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 | |||
| 2020-01-31 | 3.97 (+0.15) | 0.53 (0.0) | 0.42 (+0.01) | 123 | 12.72 | 0 | 0.0 | 5 | 0.52 | 967 | 103.5 | 107.0 | 107.5 | 100.5 |
| 2020-01-20 | 3.82 (+0.04) | 0.53 (+0.01) | 0.41 (0.0) | 31 | 10.2 | 9 | 2.96 | 0 | 0.0 | 304 | 111.5 | 114.0 | 114.0 | 111.0 |
| 2020-01-17 | 3.78 (+0.14) | 0.52 (+0.01) | 0.41 (+0.01) | 128 | 12.7 | 9 | 0.89 | 10 | 0.99 | 1008 | 113.5 | 113.0 | 116.5 | 112.5 |
| 2020-01-10 | 3.64 (+0.05) | 0.51 (0.0) | 0.4 (-0.01) | 35 | 3.93 | 0 | 0.0 | -10 | 1.12 | 890 | 113.0 | 112.0 | 114.0 | 108.5 |
| 2020-01-03 | 3.59 (-0.04) | 0.51 (0.0) | 0.41 (0.0) | -31 | 3.11 | 0 | 0.0 | 6 | 0.6 | 997 | 112.5 | 99.5 | 115.0 | 98.9 |
| 2019-12-31 | 3.63 (-0.05) | 0.51 (0.0) | 0.41 (0.0) | -25 | 8.22 | 0 | 0.0 | 0 | 0.0 | 304 | 109.0 | 110.0 | 112.5 | 109.0 |
| 2019-12-27 | 3.68 (+0.02) | 0.51 (0.0) | 0.41 (0.0) | 12 | 1.43 | 0 | 0.0 | -2 | 0.24 | 838 | 109.5 | 111.5 | 112.5 | 106.0 |
| 2019-12-20 | 3.66 (+0.17) | 0.51 (0.0) | 0.41 (0.0) | 140 | 15.32 | 0 | 0.0 | -1 | 0.11 | 914 | 111.5 | 111.5 | 114.5 | 108.5 |
| 2019-12-13 | 3.49 (+0.03) | 0.51 (0.0) | 0.41 (0.0) | 15 | 1.0 | -1 | 0.07 | 2 | 0.13 | 1496 | 111.0 | 114.5 | 118.0 | 107.0 |
| 2019-12-06 | 3.46 (+0.03) | 0.51 (0.0) | 0.41 (0.0) | 19 | 4.24 | 0 | 0.0 | -2 | 0.45 | 448 | 113.0 | 111.5 | 114.0 | 111.0 |
| 2019-11-29 | 3.43 (+0.05) | 0.51 (0.0) | 0.41 (+0.01) | 40 | 2.46 | 0 | 0.0 | 7 | 0.43 | 1628 | 112.0 | 115.0 | 119.0 | 111.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 7.93 (-1.53) | 0.43 (-0.36) | 0.0 (-0.11) | -1353 | 8.18 | -331 | 2.0 | -122 | 0.74 | 16545 | 260.5 | 298.0 | 319.0 | 258.5 |
| 2024-06-28 | 9.46 (+1.98) | 0.79 (-0.02) | 0.11 (-0.11) | 2210 | 9.55 | -14 | 0.06 | -107 | 0.46 | 23150 | 294.0 | 274.0 | 308.5 | 266.5 |
| 2024-05-31 | 7.48 (+1.59) | 0.81 (-1.3) | 0.22 (-0.1) | 1794 | 3.87 | -1113 | 2.4 | -80 | 0.17 | 46316 | 275.0 | 263.0 | 304.5 | 258.0 |
| 2024-04-30 | 5.89 (+0.6) | 2.11 (+1.39) | 0.32 (-0.24) | 230 | 0.53 | 1256 | 2.91 | -208 | 0.48 | 43108 | 262.0 | 252.0 | 270.5 | 220.5 |
| 2024-03-29 | 5.29 (-0.27) | 0.72 (+0.62) | 0.56 (+0.18) | -15 | 0.05 | 550 | 1.65 | 155 | 0.47 | 33243 | 243.0 | 208.5 | 253.5 | 202.0 |
| 2024-02-29 | 5.56 (+0.12) | 0.1 (-0.03) | 0.38 (+0.25) | 172 | 1.53 | -32 | 0.28 | 222 | 1.97 | 11274 | 207.5 | 188.0 | 214.0 | 183.0 |
| 2024-01-31 | 5.44 (-0.37) | 0.13 (+0.09) | 0.13 (-0.12) | -39 | 0.5 | -372 | 4.72 | -102 | 1.3 | 7876 | 188.0 | 202.0 | 204.0 | 185.0 |
| 2023-12-29 | 5.81 (-1.27) | 0.04 (-0.1) | 0.25 (-0.12) | -1256 | 8.8 | -92 | 0.64 | -106 | 0.74 | 14265 | 203.0 | 223.5 | 223.5 | 195.0 |
| 2023-11-30 | 7.08 (-1.13) | 0.14 (-1.73) | 0.37 (+0.1) | -1528 | 4.11 | -1520 | 4.08 | 88 | 0.24 | 37217 | 223.0 | 199.0 | 234.5 | 192.0 |
| 2023-10-31 | 8.21 (-0.49) | 1.87 (-2.49) | 0.27 (-0.29) | -581 | 1.22 | -1832 | 3.84 | -258 | 0.54 | 47740 | 195.0 | 295.0 | 303.0 | 194.0 |
| 2023-09-28 | 8.7 (+0.12) | 4.36 (+2.47) | 0.56 (+0.09) | -71 | 0.08 | 2246 | 2.53 | 101 | 0.11 | 88697 | 290.5 | 236.0 | 297.0 | 229.0 |
| 2023-08-31 | 8.58 (-3.92) | 1.89 (+1.42) | 0.47 (-0.09) | -3244 | 5.29 | 1188 | 1.94 | -79 | 0.13 | 61357 | 235.5 | 238.5 | 260.0 | 211.0 |
| 2023-07-31 | 12.5 (+2.38) | 0.47 (+0.42) | 0.56 (-0.12) | 2053 | 5.56 | 172 | 0.47 | -99 | 0.27 | 36894 | 237.5 | 225.0 | 258.0 | 204.0 |
| 2023-06-30 | 10.12 (-2.98) | 0.05 (-0.39) | 0.68 (-0.02) | -2067 | 4.04 | -321 | 0.63 | 4 | 0.01 | 51112 | 223.5 | 193.0 | 252.0 | 183.5 |
| 2023-05-31 | 13.1 (+2.23) | 0.44 (-0.19) | 0.7 (+0.26) | 1772 | 3.59 | -147 | 0.3 | 215 | 0.44 | 49335 | 189.5 | 125.0 | 212.5 | 118.5 |
| 2023-04-28 | 10.87 (+0.97) | 0.63 (+0.26) | 0.44 (-0.77) | 791 | 6.09 | 205 | 1.58 | -622 | 4.79 | 12988 | 123.0 | 128.0 | 138.0 | 115.5 |
| 2023-03-31 | 9.9 (+2.0) | 0.37 (+0.02) | 1.21 (+0.29) | 1658 | 6.33 | 221 | 0.84 | 234 | 0.89 | 26199 | 128.0 | 123.5 | 134.5 | 106.0 |
| 2023-02-24 | 7.9 (+1.69) | 0.35 (+0.12) | 0.92 (+0.44) | 1312 | 4.11 | 93 | 0.29 | 355 | 1.11 | 31959 | 124.0 | 104.0 | 132.5 | 101.5 |
| 2023-01-31 | 6.21 (+1.14) | 0.23 (0.0) | 0.48 (-0.05) | 920 | 20.5 | 6 | 0.13 | -38 | 0.85 | 4487 | 103.5 | 94.0 | 106.0 | 92.2 |
| 2022-12-30 | 5.07 (-1.32) | 0.23 (0.0) | 0.53 (-0.13) | -1121 | 5.7 | 31 | 0.16 | -107 | 0.54 | 19652 | 94.0 | 112.0 | 121.0 | 93.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 6.39 (+1.49) | 0.23 (0.0) | 0.66 (+0.41) | 1197 | 7.4 | 0 | 0.0 | 334 | 2.07 | 16166 | 110.5 | 93.2 | 117.0 | 92.4 |
| 2022-10-31 | 4.9 (-0.11) | 0.23 (+0.01) | 0.25 (+0.09) | -80 | 1.87 | 10 | 0.23 | 75 | 1.75 | 4287 | 92.7 | 94.0 | 99.0 | 85.6 |
| 2022-09-30 | 5.01 (+1.04) | 0.22 (+0.01) | 0.16 (-0.05) | 823 | 5.45 | 2 | 0.01 | -45 | 0.3 | 15107 | 95.0 | 108.0 | 112.0 | 92.9 |
| 2022-08-31 | 3.97 (+0.72) | 0.21 (0.0) | 0.21 (+0.03) | 509 | 3.3 | 0 | 0.0 | 26 | 0.17 | 15441 | 109.0 | 72.1 | 111.5 | 72.1 |
| 2022-07-29 | 3.25 (-0.18) | 0.21 (0.0) | 0.18 (+0.04) | -75 | 6.82 | 0 | 0.0 | 30 | 2.73 | 1099 | 71.8 | 68.1 | 73.5 | 65.1 |
| 2022-06-30 | 3.43 (-0.1) | 0.21 (0.0) | 0.14 (+0.07) | -119 | 8.91 | -1 | 0.07 | 60 | 4.49 | 1335 | 68.6 | 72.5 | 76.4 | 67.3 |
| 2022-05-31 | 3.53 (+0.05) | 0.21 (0.0) | 0.07 (+0.03) | 1 | 0.04 | 0 | 0.0 | 23 | 0.92 | 2501 | 73.2 | 65.8 | 75.0 | 58.1 |
| 2022-04-29 | 3.48 (-0.03) | 0.21 (0.0) | 0.04 (-0.01) | -50 | 6.7 | 0 | 0.0 | -9 | 1.21 | 746 | 65.8 | 69.3 | 69.4 | 65.8 |
| 2022-03-31 | 3.51 (-0.01) | 0.21 (+0.07) | 0.05 (+0.01) | -13 | 0.61 | 0 | 0.0 | 13 | 0.61 | 2138 | 69.3 | 68.8 | 75.1 | 68.0 |
| 2022-02-25 | 3.52 (-0.02) | 0.14 (-0.03) | 0.04 (0.0) | -9 | 1.77 | -21 | 4.13 | -1 | 0.2 | 509 | 68.3 | 68.2 | 69.8 | 67.8 |
| 2022-01-26 | 3.54 (0.0) | 0.17 (0.0) | 0.04 (-0.01) | -6 | 0.72 | 0 | 0.0 | -9 | 1.08 | 833 | 68.6 | 69.3 | 71.9 | 68.0 |
| 2021-12-30 | 3.54 (-0.01) | 0.17 (0.0) | 0.05 (0.0) | -2 | 0.31 | 0 | 0.0 | 5 | 0.78 | 639 | 69.3 | 68.5 | 71.0 | 68.2 |
| 2021-11-30 | 3.55 (-0.07) | 0.17 (-0.05) | 0.05 (+0.01) | -58 | 4.7 | -39 | 3.16 | 10 | 0.81 | 1235 | 68.5 | 75.0 | 79.7 | 68.2 |
| 2021-10-29 | 3.62 (+0.01) | 0.22 (+0.01) | 0.04 (-0.01) | 7 | 1.08 | 1 | 0.15 | -6 | 0.93 | 648 | 74.3 | 76.9 | 76.9 | 73.0 |
| 2021-09-30 | 3.61 (-0.01) | 0.21 (-0.03) | 0.05 (-0.03) | -13 | 2.5 | 1 | 0.19 | -31 | 5.95 | 521 | 76.7 | 76.9 | 77.9 | 76.0 |
| 2021-08-31 | 3.62 (0.0) | 0.24 (+0.01) | 0.08 (0.0) | 1 | 0.09 | 2 | 0.18 | 7 | 0.62 | 1135 | 76.7 | 80.0 | 80.0 | 75.8 |
| 2021-07-30 | 3.62 (-0.27) | 0.23 (+0.02) | 0.08 (+0.03) | -129 | 8.14 | 15 | 0.95 | 21 | 1.32 | 1585 | 80.2 | 87.2 | 87.4 | 78.6 |
| 2021-06-30 | 3.89 (-0.11) | 0.21 (0.0) | 0.05 (+0.05) | -76 | 6.73 | 0 | 0.0 | 39 | 3.45 | 1129 | 86.7 | 82.0 | 87.5 | 81.8 |
| 2021-05-31 | 4.0 (-0.2) | 0.21 (0.0) | 0.0 (0.0) | -203 | 9.76 | 0 | 0.0 | 0 | 0.0 | 2080 | 82.0 | 87.0 | 87.0 | 75.4 |
| 2021-04-29 | 4.2 (+0.54) | 0.21 (0.0) | 0.0 (-0.08) | 444 | 18.13 | 1 | 0.04 | -62 | 2.53 | 2449 | 87.0 | 87.4 | 89.2 | 86.0 |
| 2021-03-31 | 3.66 (+0.03) | 0.21 (+0.03) | 0.08 (+0.04) | 33 | 1.81 | -51 | 2.8 | 26 | 1.43 | 1823 | 87.1 | 82.9 | 88.0 | 82.1 |
| 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 | |||
| 2021-02-26 | 3.63 (-0.1) | 0.18 (-0.02) | 0.04 (-0.03) | -79 | 8.8 | -14 | 1.56 | -23 | 2.56 | 898 | 82.8 | 79.0 | 85.8 | 78.7 |
| 2021-01-29 | 3.73 (-0.1) | 0.2 (-0.01) | 0.07 (0.0) | -63 | 3.52 | -10 | 0.56 | 0 | 0.0 | 1789 | 79.5 | 90.0 | 90.0 | 78.6 |
| 2020-12-31 | 3.83 (+0.56) | 0.21 (-0.01) | 0.07 (+0.01) | 479 | 16.45 | 0 | 0.0 | 8 | 0.27 | 2912 | 88.8 | 84.3 | 91.7 | 82.5 |
| 2020-11-30 | 3.27 (+0.36) | 0.22 (+0.01) | 0.06 (+0.06) | 307 | 14.54 | 3 | 0.14 | 49 | 2.32 | 2112 | 84.1 | 75.9 | 85.0 | 75.0 |
| 2020-10-30 | 2.91 (+0.07) | 0.21 (0.0) | 0.0 (0.0) | 54 | 7.56 | 0 | 0.0 | -24 | 3.36 | 714 | 75.9 | 75.5 | 78.4 | 74.8 |
| 2020-09-30 | 2.84 (-0.23) | 0.21 (-0.08) | 0.0 (0.0) | -99 | 9.4 | -3 | 0.28 | -32 | 3.04 | 1053 | 75.4 | 76.8 | 77.8 | 74.1 |
| 2020-08-31 | 3.07 (-0.31) | 0.29 (0.0) | 0.0 (-0.04) | -258 | 11.89 | 0 | 0.0 | -107 | 4.93 | 2170 | 76.8 | 81.0 | 82.3 | 73.8 |
| 2020-07-31 | 3.38 (-0.44) | 0.29 (-0.18) | 0.04 (-0.02) | -448 | 6.2 | -150 | 2.08 | -14 | 0.19 | 7220 | 81.1 | 81.3 | 89.4 | 78.5 |
| 2020-06-30 | 3.82 (+0.21) | 0.47 (-0.12) | 0.06 (+0.01) | 172 | 3.58 | -31 | 0.65 | 12 | 0.25 | 4804 | 81.3 | 82.0 | 99.5 | 79.4 |
| 2020-05-29 | 3.61 (-0.15) | 0.59 (0.0) | 0.05 (+0.01) | -155 | 4.62 | 0 | 0.0 | 1 | 0.03 | 3357 | 81.5 | 82.5 | 84.0 | 78.7 |
| 2020-04-30 | 3.76 (+0.16) | 0.59 (0.0) | 0.04 (-0.03) | 85 | 1.68 | 2 | 0.04 | -20 | 0.39 | 5066 | 83.7 | 72.1 | 83.9 | 72.1 |
| 2020-03-31 | 3.6 (-0.12) | 0.59 (+0.06) | 0.07 (-0.37) | -136 | 1.31 | -14 | 0.14 | -297 | 2.87 | 10353 | 73.1 | 100.0 | 105.0 | 67.6 |
| 2020-02-27 | 3.72 (-0.25) | 0.53 (0.0) | 0.44 (+0.02) | -187 | 5.48 | -1 | 0.03 | 12 | 0.35 | 3414 | 102.0 | 100.0 | 110.0 | 96.9 |
| 2020-01-31 | 3.97 (+0.34) | 0.53 (+0.02) | 0.42 (+0.01) | 286 | 6.86 | 18 | 0.43 | 11 | 0.26 | 4168 | 103.5 | 99.5 | 116.5 | 98.9 |
| 2019-12-31 | 3.63 (+0.2) | 0.51 (0.0) | 0.41 (0.0) | 161 | 4.02 | -1 | 0.02 | -3 | 0.07 | 4001 | 109.0 | 111.5 | 118.0 | 106.0 |
| 2019-11-29 | 3.43 (-0.07) | 0.51 (0.0) | 0.41 (-0.06) | -28 | 0.21 | -3 | 0.02 | -45 | 0.33 | 13453 | 112.0 | 103.0 | 122.5 | 97.3 |
| 2019-10-31 | 3.5 (+1.05) | 0.51 (0.0) | 0.47 (-0.05) | 858 | 17.78 | 3 | 0.06 | -46 | 0.95 | 4825 | 102.5 | 98.6 | 105.5 | 93.3 |
| 2019-09-27 | 2.45 (0.0) | 0.51 (+0.03) | 0.52 (+0.06) | 8 | 0.26 | 54 | 1.76 | 53 | 1.73 | 3061 | 97.8 | 88.2 | 102.0 | 88.2 |
| 2019-08-30 | 2.45 () | 0.48 () | 0.46 () | -18 | 10.29 | 0 | 0.0 | 41 | 23.43 | 175 | 88.1 | 89.0 | 89.6 | 88.0 |
