- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 16.99 (+0.07) | 7.08 (0.0) | 2.52 (+0.05) | 62 | 3.68 | 0 | 0.0 | 46 | 2.73 | 1685 | 463.5 | 455.0 | 473.0 | 452.0 |
| 2024-07-01 | 16.92 (-0.46) | 7.08 (+0.02) | 2.47 (-0.13) | -251 | 6.48 | 25 | 0.65 | -121 | 3.13 | 3871 | 457.0 | 464.0 | 480.0 | 456.0 |
| 2024-06-28 | 17.38 (+0.69) | 7.06 (+0.15) | 2.6 (+0.16) | 668 | 28.97 | 136 | 5.9 | 151 | 6.55 | 2306 | 446.5 | 436.5 | 450.0 | 433.0 |
| 2024-06-27 | 16.69 (+0.18) | 6.91 (-0.01) | 2.44 (-0.05) | 11 | 1.19 | -8 | 0.87 | -53 | 5.75 | 921 | 430.5 | 432.0 | 443.0 | 430.0 |
| 2024-06-26 | 16.51 (+0.48) | 6.92 (-0.04) | 2.49 (+0.02) | 461 | 26.57 | -32 | 1.84 | 21 | 1.21 | 1735 | 433.5 | 432.5 | 444.0 | 429.0 |
| 2024-06-25 | 16.03 (+0.59) | 6.96 (-0.17) | 2.47 (0.0) | 497 | 30.47 | -160 | 9.81 | 5 | 0.31 | 1631 | 429.0 | 410.5 | 430.0 | 402.0 |
| 2024-06-24 | 15.44 (-0.14) | 7.13 (-0.06) | 2.47 (-0.06) | -243 | 31.76 | -62 | 8.1 | -61 | 7.97 | 765 | 415.0 | 425.5 | 425.5 | 414.5 |
| 2024-06-21 | 15.58 (-0.4) | 7.19 (-0.01) | 2.53 (-0.01) | -96 | 15.74 | -15 | 2.46 | -13 | 2.13 | 610 | 425.5 | 421.0 | 428.5 | 418.5 |
| 2024-06-20 | 15.98 (+0.16) | 7.2 (-0.09) | 2.54 (-0.02) | 145 | 15.97 | -82 | 9.03 | -13 | 1.43 | 908 | 424.5 | 424.5 | 430.0 | 421.0 |
| 2024-06-19 | 15.82 (+0.05) | 7.29 (-0.18) | 2.56 (+0.03) | 7 | 0.86 | -171 | 20.93 | 32 | 3.92 | 817 | 420.0 | 424.5 | 428.0 | 419.0 |
| 2024-06-18 | 15.77 (-0.26) | 7.47 (-0.02) | 2.53 (+0.01) | 31 | 6.0 | -13 | 2.51 | 6 | 1.16 | 517 | 423.5 | 429.0 | 431.5 | 423.0 |
| 2024-06-17 | 16.03 (-0.03) | 7.49 (0.0) | 2.52 (-0.03) | -63 | 7.85 | 0 | 0.0 | -34 | 4.23 | 803 | 423.5 | 434.0 | 434.0 | 423.5 |
| 2024-06-14 | 16.06 (-0.16) | 7.49 (-0.03) | 2.55 (-0.03) | -183 | 18.17 | -35 | 3.48 | -30 | 2.98 | 1007 | 434.0 | 440.5 | 440.5 | 429.5 |
| 2024-06-13 | 16.22 (-0.02) | 7.52 (+0.14) | 2.58 (+0.07) | -60 | 2.67 | 134 | 5.97 | 75 | 3.34 | 2246 | 440.0 | 442.0 | 452.5 | 437.5 |
| 2024-06-12 | 16.24 (+0.01) | 7.38 (0.0) | 2.51 (+0.04) | 111 | 11.34 | 0 | 0.0 | 30 | 3.06 | 979 | 436.5 | 436.0 | 439.0 | 430.0 |
| 2024-06-11 | 16.23 (-0.08) | 7.38 (0.0) | 2.47 (+0.01) | -79 | 11.38 | -1 | 0.14 | 14 | 2.02 | 694 | 431.5 | 432.5 | 435.0 | 427.5 |
| 2024-06-07 | 16.31 (+0.08) | 7.38 (0.0) | 2.46 (-0.02) | 169 | 17.7 | 0 | 0.0 | -14 | 1.47 | 955 | 429.0 | 424.0 | 433.0 | 423.5 |
| 2024-06-06 | 16.23 (-0.12) | 7.38 (-0.01) | 2.48 (+0.03) | -126 | 9.49 | -9 | 0.68 | 27 | 2.03 | 1328 | 420.0 | 429.0 | 438.0 | 420.0 |
| 2024-06-05 | 16.35 (-0.43) | 7.39 (+0.04) | 2.45 (-0.07) | -475 | 37.61 | 38 | 3.01 | -70 | 5.54 | 1263 | 418.5 | 433.5 | 433.5 | 418.5 |
| 2024-06-04 | 16.78 (+0.87) | 7.35 (+0.18) | 2.52 (+0.04) | 825 | 39.66 | 171 | 8.22 | 36 | 1.73 | 2080 | 431.5 | 418.5 | 434.5 | 417.0 |
| 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 | |||
| 2024-06-03 | 15.91 (+0.12) | 7.17 (0.0) | 2.48 (-0.01) | 124 | 12.36 | 0 | 0.0 | -8 | 0.8 | 1003 | 418.5 | 421.0 | 429.0 | 416.5 |
| 2024-05-31 | 15.79 (+0.29) | 7.17 (+0.03) | 2.49 (+0.04) | 279 | 19.39 | 25 | 1.74 | 41 | 2.85 | 1439 | 416.0 | 410.0 | 424.0 | 410.0 |
| 2024-05-30 | 15.5 (-0.06) | 7.14 (-0.01) | 2.45 (-0.01) | -43 | 11.68 | -3 | 0.82 | -14 | 3.8 | 368 | 410.0 | 414.5 | 414.5 | 407.5 |
| 2024-05-29 | 15.56 (+0.08) | 7.15 (-0.17) | 2.46 (+0.02) | 76 | 13.45 | -167 | 29.56 | 17 | 3.01 | 565 | 414.5 | 415.0 | 417.5 | 411.5 |
| 2024-05-28 | 15.48 (+0.15) | 7.32 (-0.02) | 2.44 (-0.02) | 164 | 28.98 | -10 | 1.77 | -19 | 3.36 | 566 | 414.0 | 414.0 | 416.5 | 410.5 |
| 2024-05-27 | 15.33 (+0.28) | 7.34 (-0.23) | 2.46 (+0.04) | 308 | 29.84 | -226 | 21.9 | 42 | 4.07 | 1032 | 412.0 | 410.0 | 422.0 | 408.5 |
| 2024-05-24 | 15.05 (-0.2) | 7.57 (-0.11) | 2.42 (+0.01) | -60 | 8.43 | -102 | 14.33 | 7 | 0.98 | 712 | 405.5 | 406.5 | 408.5 | 402.0 |
| 2024-05-23 | 15.25 (0.0) | 7.68 (-0.1) | 2.41 (-0.03) | -28 | 5.15 | -91 | 16.73 | -25 | 4.6 | 544 | 408.5 | 417.5 | 417.5 | 407.5 |
| 2024-05-22 | 15.25 (-0.01) | 7.78 (0.0) | 2.44 (+0.02) | 45 | 14.61 | 0 | 0.0 | 12 | 3.9 | 308 | 416.5 | 413.5 | 417.0 | 413.0 |
| 2024-05-21 | 15.26 (-0.13) | 7.78 (-0.01) | 2.42 (0.0) | 81 | 24.77 | -8 | 2.45 | 2 | 0.61 | 327 | 412.0 | 408.5 | 414.0 | 408.5 |
| 2024-05-20 | 15.39 (+0.05) | 7.79 (+0.01) | 2.42 (-0.01) | 36 | 7.29 | 5 | 1.01 | -4 | 0.81 | 494 | 407.5 | 416.0 | 417.0 | 407.0 |
| 2024-05-17 | 15.34 (+0.13) | 7.78 (+0.01) | 2.43 (0.0) | 121 | 23.73 | 13 | 2.55 | -8 | 1.57 | 510 | 415.0 | 412.0 | 417.0 | 408.5 |
| 2024-05-16 | 15.21 (+0.48) | 7.77 (-0.09) | 2.43 (+0.02) | 333 | 23.03 | -80 | 5.53 | 20 | 1.38 | 1446 | 412.5 | 415.0 | 422.0 | 408.5 |
| 2024-05-15 | 14.73 (-0.05) | 7.86 (-0.09) | 2.41 (-0.02) | 11 | 2.19 | -95 | 18.92 | -15 | 2.99 | 502 | 409.0 | 413.0 | 413.5 | 407.0 |
| 2024-05-14 | 14.78 (-0.13) | 7.95 (-0.14) | 2.43 (-0.09) | -195 | 23.99 | -129 | 15.87 | -90 | 11.07 | 813 | 408.0 | 415.0 | 418.0 | 405.0 |
| 2024-05-13 | 14.91 (+0.12) | 8.09 (+0.21) | 2.52 (-0.01) | 201 | 17.8 | 195 | 17.27 | -8 | 0.71 | 1129 | 416.5 | 416.5 | 423.0 | 415.0 |
| 2024-05-10 | 14.79 (-0.33) | 7.88 (0.0) | 2.53 (+0.07) | -379 | 27.4 | 0 | 0.0 | 66 | 4.77 | 1383 | 412.0 | 423.0 | 426.0 | 412.0 |
| 2024-05-09 | 15.12 (+0.06) | 7.88 (+0.06) | 2.46 (+0.06) | 54 | 3.61 | 61 | 4.07 | 58 | 3.87 | 1497 | 415.0 | 412.5 | 415.0 | 404.5 |
| 2024-05-08 | 15.06 (+0.19) | 7.82 (+0.01) | 2.4 (+0.02) | 262 | 18.37 | 14 | 0.98 | 23 | 1.61 | 1426 | 407.5 | 400.0 | 411.0 | 399.0 |
| 2024-05-07 | 14.87 (+0.12) | 7.81 (-0.36) | 2.38 (+0.05) | 110 | 7.89 | -351 | 25.16 | 44 | 3.15 | 1395 | 398.0 | 397.5 | 401.5 | 388.0 |
| 2024-05-06 | 14.75 (+0.31) | 8.17 (-0.67) | 2.33 (+0.06) | 125 | 4.14 | -628 | 20.79 | 54 | 1.79 | 3021 | 392.5 | 399.0 | 404.0 | 384.0 |
| 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 | |||
| 2024-05-03 | 14.44 (-0.26) | 8.84 (-0.78) | 2.27 (-0.24) | -424 | 12.71 | -732 | 21.94 | -221 | 6.62 | 3336 | 397.0 | 411.0 | 425.0 | 396.0 |
| 2024-05-02 | 14.7 (-0.12) | 9.62 (-0.56) | 2.51 (-0.11) | -4 | 0.2 | -536 | 26.34 | -109 | 5.36 | 2035 | 409.5 | 416.0 | 417.0 | 404.0 |
| 2024-04-30 | 14.82 (-0.07) | 10.18 (-0.19) | 2.62 (+0.01) | -50 | 7.0 | -175 | 24.51 | 7 | 0.98 | 714 | 423.0 | 426.5 | 433.0 | 419.0 |
| 2024-04-29 | 14.89 (+0.09) | 10.37 (-0.31) | 2.61 (-0.03) | 52 | 5.73 | -292 | 32.16 | -24 | 2.64 | 908 | 426.5 | 428.5 | 429.5 | 422.0 |
| 2024-04-26 | 14.8 (-0.11) | 10.68 (+0.02) | 2.64 (-0.03) | -69 | 8.34 | 19 | 2.3 | -31 | 3.75 | 827 | 424.0 | 432.0 | 435.5 | 422.0 |
| 2024-04-25 | 14.91 (-0.35) | 10.66 (-0.17) | 2.67 (-0.12) | -302 | 23.02 | -158 | 12.04 | -112 | 8.54 | 1312 | 420.0 | 437.5 | 441.0 | 420.0 |
| 2024-04-24 | 15.26 (+0.74) | 10.83 (-0.14) | 2.79 (+0.08) | 675 | 37.84 | -130 | 7.29 | 76 | 4.26 | 1784 | 442.0 | 419.0 | 442.0 | 419.0 |
| 2024-04-23 | 14.52 (+0.21) | 10.97 (-0.34) | 2.71 (-0.3) | 231 | 14.93 | -319 | 20.62 | -278 | 17.97 | 1547 | 410.0 | 415.0 | 416.0 | 403.5 |
| 2024-04-22 | 14.31 (+0.05) | 11.31 (-0.3) | 3.01 (-0.12) | 22 | 1.21 | -104 | 5.73 | -113 | 6.22 | 1816 | 404.5 | 412.0 | 423.0 | 404.5 |
| 2024-04-19 | 14.26 (-0.12) | 11.61 (-1.34) | 3.13 (-0.21) | -144 | 3.39 | -1265 | 29.8 | -200 | 4.71 | 4245 | 419.5 | 448.0 | 451.5 | 418.0 |
| 2024-04-18 | 14.38 (-0.34) | 12.95 (-0.43) | 3.34 (-0.08) | -293 | 9.92 | -410 | 13.87 | -81 | 2.74 | 2955 | 464.0 | 468.5 | 474.5 | 458.0 |
| 2024-04-17 | 14.72 (+0.33) | 13.38 (+0.22) | 3.42 (+0.09) | 312 | 12.71 | 215 | 8.76 | 94 | 3.83 | 2455 | 482.0 | 458.0 | 492.0 | 458.0 |
| 2024-04-16 | 14.39 (-0.19) | 13.16 (-0.09) | 3.33 (-0.02) | -178 | 12.32 | -89 | 6.16 | -25 | 1.73 | 1445 | 459.5 | 461.0 | 461.5 | 448.0 |
| 2024-04-15 | 14.58 (-0.03) | 13.25 (-0.12) | 3.35 (+0.03) | -37 | 2.44 | -112 | 7.39 | 27 | 1.78 | 1516 | 469.5 | 474.5 | 479.0 | 464.0 |
| 2024-04-12 | 14.61 (+0.14) | 13.37 (+0.11) | 3.32 (-0.12) | 121 | 3.4 | 106 | 2.98 | -109 | 3.06 | 3558 | 479.0 | 477.5 | 489.5 | 471.0 |
| 2024-04-11 | 14.47 (+0.28) | 13.26 (+0.09) | 3.44 (+0.15) | 256 | 16.7 | 80 | 5.22 | 141 | 9.2 | 1533 | 470.5 | 450.0 | 470.5 | 447.0 |
| 2024-04-10 | 14.19 (+0.03) | 13.17 (-0.3) | 3.29 (-0.13) | 48 | 1.92 | -279 | 11.14 | -121 | 4.83 | 2505 | 451.0 | 464.0 | 464.0 | 446.0 |
| 2024-04-09 | 14.16 (+0.21) | 13.47 (-0.01) | 3.42 (+0.01) | 183 | 7.84 | -8 | 0.34 | 7 | 0.3 | 2334 | 468.0 | 474.0 | 488.0 | 467.5 |
| 2024-04-08 | 13.95 (-0.02) | 13.48 (+0.03) | 3.41 (-0.02) | -27 | 2.51 | 26 | 2.42 | -21 | 1.95 | 1076 | 469.0 | 477.5 | 477.5 | 464.0 |
| 2024-04-03 | 13.97 (+0.02) | 13.45 (+0.18) | 3.43 (-0.11) | 14 | 0.92 | 171 | 11.26 | -105 | 6.92 | 1518 | 474.0 | 471.0 | 477.5 | 466.0 |
| 2024-04-02 | 13.95 (+0.37) | 13.27 (+0.12) | 3.54 (+0.09) | 322 | 6.4 | 103 | 2.05 | 81 | 1.61 | 5028 | 475.5 | 463.5 | 480.0 | 454.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-01 | 13.58 (+0.63) | 13.15 (+0.36) | 3.45 (+0.31) | 586 | 20.63 | 343 | 12.07 | 295 | 10.38 | 2841 | 458.0 | 435.0 | 458.0 | 434.5 |
| 2024-03-29 | 12.95 (-0.39) | 12.79 (+0.22) | 3.14 (+0.09) | -647 | 19.51 | 215 | 6.48 | 85 | 2.56 | 3317 | 434.0 | 445.0 | 454.0 | 428.5 |
| 2024-03-28 | 13.34 (+0.01) | 12.57 (+0.28) | 3.05 (+0.09) | 7 | 0.37 | 265 | 13.95 | 90 | 4.74 | 1899 | 432.5 | 426.0 | 445.0 | 424.5 |
| 2024-03-27 | 13.33 (-0.09) | 12.29 (+0.06) | 2.96 (0.0) | -90 | 21.43 | 51 | 12.14 | -7 | 1.67 | 420 | 426.0 | 426.0 | 427.5 | 421.5 |
| 2024-03-26 | 13.42 (-0.18) | 12.23 (+0.06) | 2.96 (-0.08) | -174 | 16.25 | 56 | 5.23 | -69 | 6.44 | 1071 | 423.0 | 431.5 | 438.5 | 422.0 |
| 2024-03-25 | 13.6 (+0.25) | 12.17 (+0.16) | 3.04 (+0.05) | 234 | 16.27 | 158 | 10.99 | 47 | 3.27 | 1438 | 430.5 | 419.0 | 439.5 | 419.0 |
| 2024-03-22 | 13.35 (+0.19) | 12.01 (-0.36) | 2.99 (-0.02) | 179 | 15.44 | -340 | 29.34 | -25 | 2.16 | 1159 | 417.5 | 426.0 | 428.0 | 413.5 |
| 2024-03-21 | 13.16 (-0.31) | 12.37 (-0.21) | 3.01 (-0.04) | -165 | 20.25 | -197 | 24.17 | -33 | 4.05 | 815 | 425.0 | 433.0 | 434.0 | 425.0 |
| 2024-03-20 | 13.47 (-0.53) | 12.58 (+0.1) | 3.05 (-0.18) | -498 | 34.3 | 84 | 5.79 | -170 | 11.71 | 1452 | 427.0 | 441.0 | 448.0 | 427.0 |
| 2024-03-19 | 14.0 (+0.79) | 12.48 (+0.21) | 3.23 (+0.18) | 698 | 19.47 | 194 | 5.41 | 166 | 4.63 | 3585 | 444.0 | 426.5 | 462.0 | 425.5 |
| 2024-03-18 | 13.21 (+0.02) | 12.27 (-0.34) | 3.05 (+0.03) | 3 | 0.2 | -314 | 20.78 | 30 | 1.99 | 1511 | 425.0 | 412.5 | 426.0 | 404.0 |
| 2024-03-15 | 13.19 (-0.25) | 12.61 (-0.06) | 3.02 (-0.04) | -173 | 13.09 | -49 | 3.71 | -38 | 2.87 | 1322 | 409.0 | 415.5 | 427.0 | 409.0 |
| 2024-03-14 | 13.44 (-0.24) | 12.67 (+0.02) | 3.06 (+0.05) | -220 | 18.09 | 13 | 1.07 | 52 | 4.28 | 1216 | 414.0 | 414.0 | 419.0 | 400.0 |
| 2024-03-13 | 13.68 (+0.34) | 12.65 (-0.67) | 3.01 (-0.1) | 330 | 16.91 | -634 | 32.48 | -93 | 4.76 | 1952 | 404.0 | 421.5 | 422.0 | 401.0 |
| 2024-03-12 | 13.34 (0.0) | 13.32 (-0.3) | 3.11 (-0.04) | 26 | 2.89 | -289 | 32.08 | -39 | 4.33 | 901 | 416.5 | 418.0 | 421.0 | 415.0 |
| 2024-03-11 | 13.34 (-0.23) | 13.62 (-0.17) | 3.15 (-0.07) | -63 | 6.94 | -149 | 16.41 | -67 | 7.38 | 908 | 417.5 | 423.0 | 426.0 | 415.0 |
| 2024-03-08 | 13.57 (+0.37) | 13.79 (-0.18) | 3.22 (-0.23) | 347 | 13.95 | -177 | 7.11 | -223 | 8.96 | 2488 | 423.0 | 450.0 | 452.0 | 423.0 |
| 2024-03-07 | 13.2 (-0.09) | 13.97 (-0.17) | 3.45 (-0.11) | -72 | 3.15 | -157 | 6.86 | -101 | 4.41 | 2288 | 444.0 | 458.0 | 467.5 | 441.0 |
| 2024-03-06 | 13.29 (+0.15) | 14.14 (-0.16) | 3.56 (0.0) | 97 | 9.56 | -161 | 15.86 | 2 | 0.2 | 1015 | 454.0 | 449.0 | 457.0 | 448.5 |
| 2024-03-05 | 13.14 (-0.14) | 14.3 (-0.02) | 3.56 (-0.07) | -98 | 7.83 | -8 | 0.64 | -66 | 5.27 | 1252 | 452.5 | 457.0 | 458.0 | 447.0 |
| 2024-03-04 | 13.28 (+0.21) | 14.32 (0.0) | 3.63 (-0.07) | 103 | 4.46 | -2 | 0.09 | -66 | 2.85 | 2312 | 457.0 | 465.0 | 473.0 | 455.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 13.07 (-0.19) | 14.32 (+0.17) | 3.7 (-0.01) | -223 | 11.84 | 160 | 8.5 | -13 | 0.69 | 1883 | 451.5 | 450.0 | 462.5 | 446.0 |
| 2024-02-29 | 13.26 (-0.48) | 14.15 (0.0) | 3.71 (-0.05) | -464 | 35.45 | -3 | 0.23 | -43 | 3.28 | 1309 | 450.0 | 447.5 | 450.0 | 439.5 |
| 2024-02-27 | 13.74 (-0.31) | 14.15 (-0.01) | 3.76 (-0.23) | -175 | 6.55 | -5 | 0.19 | -223 | 8.35 | 2670 | 448.5 | 466.0 | 468.0 | 436.5 |
| 2024-02-26 | 14.05 (-0.04) | 14.16 (+0.01) | 3.99 (-0.18) | -6 | 0.21 | 5 | 0.18 | -166 | 5.9 | 2815 | 459.0 | 473.5 | 473.5 | 455.0 |
| 2024-02-23 | 14.09 (+0.92) | 14.15 (+0.84) | 4.17 (+0.31) | 865 | 11.39 | 802 | 10.56 | 298 | 3.92 | 7595 | 470.0 | 435.0 | 471.5 | 433.5 |
| 2024-02-22 | 13.17 (+0.06) | 13.31 (-0.05) | 3.86 (+0.13) | 55 | 2.4 | -49 | 2.13 | 116 | 5.05 | 2296 | 429.0 | 428.5 | 435.0 | 423.0 |
| 2024-02-21 | 13.11 (-0.02) | 13.36 (+0.24) | 3.73 (+0.03) | -59 | 4.56 | 227 | 17.53 | 29 | 2.24 | 1295 | 421.0 | 420.0 | 428.5 | 414.0 |
| 2024-02-20 | 13.13 (+0.03) | 13.12 (-0.22) | 3.7 (-0.05) | 4 | 0.27 | -217 | 14.47 | -46 | 3.07 | 1500 | 420.0 | 427.5 | 435.5 | 419.0 |
| 2024-02-19 | 13.1 (-0.35) | 13.34 (+0.08) | 3.75 (0.0) | -315 | 22.5 | 87 | 6.21 | -2 | 0.14 | 1400 | 427.0 | 433.0 | 440.0 | 426.5 |
| 2024-02-16 | 13.45 (-0.41) | 13.26 (+0.09) | 3.75 (-0.07) | -389 | 20.2 | 71 | 3.69 | -68 | 3.53 | 1926 | 433.0 | 452.0 | 452.0 | 432.0 |
| 2024-02-15 | 13.86 (+0.39) | 13.17 (+0.4) | 3.82 (+0.15) | 322 | 8.38 | 385 | 10.02 | 145 | 3.77 | 3843 | 446.0 | 425.0 | 450.0 | 424.5 |
| 2024-02-05 | 13.47 (-0.03) | 12.77 (+0.61) | 3.67 (0.0) | 2 | 0.1 | 578 | 27.78 | 5 | 0.24 | 2081 | 411.0 | 405.5 | 418.0 | 400.0 |
| 2024-02-02 | 13.5 (-0.13) | 12.16 (+0.14) | 3.67 (-0.04) | -215 | 21.89 | 124 | 12.63 | -39 | 3.97 | 982 | 405.0 | 406.5 | 409.0 | 403.5 |
| 2024-02-01 | 13.63 (-0.08) | 12.02 (+0.47) | 3.71 (-0.02) | -103 | 4.77 | 451 | 20.9 | -24 | 1.11 | 2158 | 405.0 | 401.5 | 412.5 | 396.5 |
| 2024-01-31 | 13.71 (0.0) | 11.55 (+0.59) | 3.73 (-0.06) | -37 | 2.04 | 556 | 30.65 | -51 | 2.81 | 1814 | 402.0 | 402.5 | 410.0 | 399.0 |
| 2024-01-30 | 13.71 (-0.09) | 10.96 (+0.08) | 3.79 (+0.08) | -100 | 8.29 | 70 | 5.8 | 67 | 5.55 | 1207 | 402.0 | 398.0 | 404.0 | 391.0 |
| 2024-01-29 | 13.8 (-0.08) | 10.88 (-0.01) | 3.71 (+0.03) | -70 | 4.79 | -5 | 0.34 | 34 | 2.33 | 1462 | 395.5 | 387.0 | 398.0 | 381.5 |
| 2024-01-26 | 13.88 (-0.03) | 10.89 (+0.17) | 3.68 (-0.05) | -43 | 4.03 | 160 | 15.01 | -44 | 4.13 | 1066 | 386.5 | 391.0 | 393.0 | 385.0 |
| 2024-01-25 | 13.91 (-0.29) | 10.72 (+0.12) | 3.73 (-0.03) | -392 | 14.86 | 116 | 4.4 | -30 | 1.14 | 2638 | 392.5 | 406.5 | 410.0 | 392.0 |
| 2024-01-24 | 14.2 (-0.26) | 10.6 (+0.25) | 3.76 (-0.09) | -183 | 8.34 | 237 | 10.81 | -86 | 3.92 | 2193 | 399.0 | 405.5 | 407.0 | 393.0 |
| 2024-01-23 | 14.46 (+0.93) | 10.35 (+0.43) | 3.85 (+0.41) | 1046 | 17.36 | 399 | 6.62 | 383 | 6.36 | 6024 | 398.0 | 386.0 | 415.0 | 383.5 |
| 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 | |||
| 2024-01-22 | 13.53 (+0.54) | 9.92 (+0.29) | 3.44 (+0.15) | 518 | 17.45 | -56 | 1.89 | 148 | 4.99 | 2968 | 387.0 | 383.0 | 392.0 | 379.5 |
| 2024-01-19 | 12.99 (+1.48) | 9.63 (+0.1) | 3.29 (+0.32) | 1444 | 37.85 | 88 | 2.31 | 301 | 7.89 | 3815 | 377.5 | 369.0 | 379.5 | 367.5 |
| 2024-01-18 | 11.51 (-0.39) | 9.53 (+0.03) | 2.97 (-0.06) | -433 | 42.0 | 26 | 2.52 | -59 | 5.72 | 1031 | 360.5 | 369.5 | 372.0 | 360.0 |
| 2024-01-17 | 11.9 (+0.23) | 9.5 (+0.01) | 3.03 (+0.07) | 214 | 18.04 | 18 | 1.52 | 67 | 5.65 | 1186 | 368.5 | 366.5 | 373.0 | 366.0 |
| 2024-01-16 | 11.67 (+0.15) | 9.49 (-0.01) | 2.96 (+0.01) | 128 | 18.08 | -12 | 1.69 | 10 | 1.41 | 708 | 366.5 | 365.5 | 370.0 | 359.5 |
| 2024-01-15 | 11.52 (-0.21) | 9.5 (-0.06) | 2.95 (+0.01) | -5 | 1.18 | -54 | 12.74 | 11 | 2.59 | 424 | 363.0 | 364.0 | 366.5 | 361.0 |
| 2024-01-12 | 11.73 (-0.28) | 9.56 (-0.09) | 2.94 (-0.02) | -261 | 38.1 | -86 | 12.55 | -23 | 3.36 | 685 | 360.0 | 366.0 | 368.0 | 360.0 |
| 2024-01-11 | 12.01 (+0.75) | 9.65 (+0.02) | 2.96 (+0.06) | 647 | 40.39 | 7 | 0.44 | 56 | 3.5 | 1602 | 368.0 | 359.0 | 370.0 | 359.0 |
| 2024-01-10 | 11.26 (-0.22) | 9.63 (-0.05) | 2.9 (0.0) | -319 | 19.99 | -39 | 2.44 | 2 | 0.13 | 1596 | 357.0 | 360.0 | 360.0 | 349.5 |
| 2024-01-09 | 11.48 (+0.12) | 9.68 (0.0) | 2.9 (+0.05) | 116 | 15.43 | 2 | 0.27 | 46 | 6.12 | 752 | 363.0 | 360.0 | 368.0 | 359.5 |
| 2024-01-08 | 11.36 (-0.04) | 9.68 (-0.05) | 2.85 (0.0) | -47 | 10.31 | -57 | 12.5 | 2 | 0.44 | 456 | 358.5 | 356.5 | 363.5 | 355.0 |
| 2024-01-05 | 11.4 (0.0) | 9.73 (-0.02) | 2.85 (-0.01) | -42 | 9.11 | -8 | 1.74 | -10 | 2.17 | 461 | 355.0 | 359.0 | 360.5 | 354.0 |
| 2024-01-04 | 11.4 (-0.1) | 9.75 (+0.01) | 2.86 (-0.13) | -203 | 23.44 | 2 | 0.23 | -124 | 14.32 | 866 | 357.5 | 365.0 | 367.0 | 354.0 |
| 2024-01-03 | 11.5 (-0.11) | 9.74 (0.0) | 2.99 (-0.03) | -180 | 41.0 | 0 | 0.0 | -26 | 5.92 | 439 | 363.0 | 365.0 | 366.5 | 362.0 |
| 2024-01-02 | 11.61 (-0.1) | 9.74 (-0.03) | 3.02 (+0.03) | -156 | 40.31 | -24 | 6.2 | 22 | 5.68 | 387 | 366.5 | 370.5 | 371.5 | 366.5 |
| 2023-12-29 | 11.71 (+0.09) | 9.77 (+0.06) | 2.99 (-0.05) | 78 | 20.21 | 55 | 14.25 | -47 | 12.18 | 386 | 370.5 | 369.5 | 371.5 | 367.5 |
| 2023-12-28 | 11.62 (0.0) | 9.71 (0.0) | 3.04 (+0.02) | -82 | 24.05 | 0 | 0.0 | 19 | 5.57 | 341 | 368.0 | 371.0 | 373.0 | 368.0 |
| 2023-12-27 | 11.62 (+0.25) | 9.71 (-0.07) | 3.02 (+0.03) | 173 | 31.06 | -61 | 10.95 | 33 | 5.92 | 557 | 371.0 | 369.5 | 374.5 | 369.5 |
| 2023-12-26 | 11.37 (+0.04) | 9.78 (+0.01) | 2.99 (+0.04) | -180 | 31.8 | 2 | 0.35 | 39 | 6.89 | 566 | 367.5 | 370.0 | 373.5 | 366.5 |
| 2023-12-25 | 11.33 (-0.15) | 9.77 (-0.01) | 2.95 (+0.02) | -224 | 42.67 | 0 | 0.0 | 17 | 3.24 | 525 | 369.5 | 377.0 | 377.0 | 369.5 |
| 2023-12-22 | 11.48 (+0.04) | 9.78 (+0.19) | 2.93 (+0.06) | 10 | 0.96 | 171 | 16.47 | 53 | 5.11 | 1038 | 374.5 | 373.0 | 377.0 | 371.5 |
| 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 | |||
| 2023-12-21 | 11.44 (-0.16) | 9.59 (+0.17) | 2.87 (-0.02) | -186 | 30.79 | 166 | 27.48 | -19 | 3.15 | 604 | 371.5 | 369.5 | 372.0 | 367.0 |
| 2023-12-20 | 11.6 (-0.36) | 9.42 (+0.2) | 2.89 (+0.01) | -128 | 17.73 | 184 | 25.48 | 7 | 0.97 | 722 | 373.5 | 374.5 | 375.0 | 370.5 |
| 2023-12-19 | 11.96 (-0.32) | 9.22 (+0.18) | 2.88 (-0.01) | -341 | 36.86 | 174 | 18.81 | -3 | 0.32 | 925 | 374.0 | 371.5 | 375.5 | 367.5 |
| 2023-12-18 | 12.28 (+0.62) | 9.04 (+0.39) | 2.89 (+0.04) | 666 | 38.86 | 365 | 21.3 | 36 | 2.1 | 1714 | 374.0 | 363.0 | 375.5 | 362.0 |
| 2023-12-15 | 11.66 (-0.21) | 8.65 (-0.19) | 2.85 (-0.07) | -359 | 26.2 | -178 | 12.99 | -65 | 4.74 | 1370 | 362.0 | 371.5 | 372.0 | 362.0 |
| 2023-12-14 | 11.87 (-0.1) | 8.84 (+0.08) | 2.92 (-0.03) | -48 | 3.08 | 74 | 4.75 | -27 | 1.73 | 1558 | 368.0 | 371.5 | 375.5 | 367.5 |
| 2023-12-13 | 11.97 (-0.25) | 8.76 (0.0) | 2.95 (-0.04) | -216 | 33.91 | 0 | 0.0 | -37 | 5.81 | 637 | 367.0 | 367.5 | 371.0 | 367.0 |
| 2023-12-12 | 12.22 (-0.43) | 8.76 (+0.13) | 2.99 (-0.11) | -456 | 21.63 | 123 | 5.83 | -108 | 5.12 | 2108 | 367.5 | 377.0 | 378.0 | 365.5 |
| 2023-12-11 | 12.65 (+0.11) | 8.63 (-0.06) | 3.1 (0.0) | 87 | 5.88 | -54 | 3.65 | 3 | 0.2 | 1479 | 374.5 | 372.0 | 375.0 | 370.0 |
| 2023-12-08 | 12.54 (+0.26) | 8.69 (-0.84) | 3.1 (+0.21) | 401 | 10.97 | -788 | 21.55 | 194 | 5.3 | 3657 | 372.5 | 364.5 | 376.0 | 364.5 |
| 2023-12-07 | 12.28 (-1.73) | 9.53 (0.0) | 2.89 (-0.05) | -1550 | 58.45 | -8 | 0.3 | -47 | 1.77 | 2652 | 369.0 | 376.0 | 376.0 | 367.0 |
| 2023-12-06 | 14.01 (+0.75) | 9.53 (-0.79) | 2.94 (-0.23) | 901 | 28.64 | 55 | 1.75 | 29 | 0.92 | 3146 | 377.5 | 370.0 | 386.0 | 366.0 |
| 2023-12-05 | 13.26 (+0.02) | 10.32 (-0.12) | 3.17 (-0.16) | 2 | 0.09 | -104 | 4.76 | -140 | 6.41 | 2184 | 372.0 | 375.0 | 375.0 | 365.0 |
| 2023-12-04 | 13.24 (-1.22) | 10.44 (+0.14) | 3.33 (-0.06) | -1130 | 29.42 | 118 | 3.07 | -47 | 1.22 | 3841 | 377.0 | 390.0 | 394.0 | 375.0 |
| 2023-12-01 | 14.46 (+0.56) | 10.3 (+0.02) | 3.39 (+0.08) | 474 | 33.66 | 16 | 1.14 | 69 | 4.9 | 1408 | 389.0 | 383.5 | 390.0 | 382.0 |
| 2023-11-30 | 13.9 (-0.72) | 10.28 (-0.24) | 3.31 (-0.05) | -591 | 25.2 | -200 | 8.53 | -41 | 1.75 | 2345 | 382.0 | 393.5 | 395.0 | 380.0 |
| 2023-11-29 | 14.62 (+0.7) | 10.52 (+0.15) | 3.36 (+0.06) | 597 | 20.28 | 123 | 4.18 | 52 | 1.77 | 2944 | 389.5 | 381.5 | 393.5 | 380.5 |
| 2023-11-28 | 13.92 (-0.09) | 10.37 (+0.02) | 3.3 (-0.03) | -10 | 1.48 | 18 | 2.67 | -32 | 4.75 | 674 | 380.0 | 378.0 | 381.5 | 377.0 |
| 2023-11-27 | 14.01 (-0.19) | 10.35 (-0.01) | 3.33 (-0.03) | -177 | 20.27 | -7 | 0.8 | -26 | 2.98 | 873 | 375.0 | 383.0 | 384.0 | 374.5 |
| 2023-11-24 | 14.2 (-0.68) | 10.36 (+0.05) | 3.36 (-0.05) | -579 | 31.4 | 44 | 2.39 | -44 | 2.39 | 1844 | 383.0 | 388.0 | 393.5 | 376.0 |
| 2023-11-23 | 14.88 (+0.53) | 10.31 (+0.4) | 3.41 (-0.01) | 470 | 11.67 | 342 | 8.49 | -8 | 0.2 | 4026 | 388.0 | 384.0 | 396.5 | 383.0 |
| 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 | |||
| 2023-11-22 | 14.35 (+0.33) | 9.91 (+0.05) | 3.42 (+0.05) | 308 | 28.65 | 49 | 4.56 | 46 | 4.28 | 1075 | 381.0 | 376.5 | 384.0 | 373.5 |
| 2023-11-21 | 14.02 (+0.08) | 9.86 (+0.02) | 3.37 (+0.06) | 52 | 3.43 | 14 | 0.92 | 50 | 3.3 | 1517 | 376.5 | 379.5 | 385.0 | 376.5 |
| 2023-11-20 | 13.94 (-0.87) | 9.84 (+0.04) | 3.31 (-0.04) | -354 | 35.87 | 38 | 3.85 | -29 | 2.94 | 987 | 376.0 | 382.0 | 383.5 | 375.5 |
| 2023-11-17 | 14.81 (+0.49) | 9.8 (0.0) | 3.35 (+0.06) | 444 | 30.47 | -1 | 0.07 | 50 | 3.43 | 1457 | 381.5 | 375.5 | 382.0 | 372.5 |
| 2023-11-16 | 14.32 (+0.03) | 9.8 (0.0) | 3.29 (-0.02) | 59 | 11.82 | -4 | 0.8 | -14 | 2.81 | 499 | 374.0 | 375.0 | 376.0 | 371.0 |
| 2023-11-15 | 14.29 (-0.06) | 9.8 (0.0) | 3.31 (-0.01) | -21 | 1.18 | -2 | 0.11 | -16 | 0.9 | 1780 | 372.0 | 382.0 | 385.0 | 372.0 |
| 2023-11-14 | 14.35 (-0.04) | 9.8 (-0.01) | 3.32 (-0.08) | 20 | 1.52 | 0 | 0.0 | -66 | 5.02 | 1316 | 374.5 | 376.0 | 379.5 | 370.5 |
| 2023-11-13 | 14.39 (+0.68) | 9.81 (+0.01) | 3.4 (-0.3) | 974 | 24.28 | 2 | 0.05 | -259 | 6.46 | 4012 | 375.0 | 372.5 | 382.5 | 372.5 |
| 2023-11-10 | 13.71 (-0.04) | 9.8 (-0.08) | 3.7 (+0.05) | -13 | 0.96 | -70 | 5.15 | 38 | 2.8 | 1358 | 363.5 | 361.0 | 368.0 | 360.0 |
| 2023-11-09 | 13.75 (-0.64) | 9.88 (-0.29) | 3.65 (-0.17) | -568 | 22.87 | -245 | 9.86 | -145 | 5.84 | 2484 | 360.0 | 360.5 | 362.5 | 355.0 |
| 2023-11-08 | 14.39 (-0.29) | 10.17 (+0.24) | 3.82 (-0.1) | -251 | 12.23 | 205 | 9.99 | -83 | 4.04 | 2053 | 366.0 | 376.0 | 376.5 | 366.0 |
| 2023-11-07 | 14.68 (-0.05) | 9.93 (+0.16) | 3.92 (+0.14) | -45 | 2.68 | 142 | 8.45 | 120 | 7.14 | 1681 | 374.0 | 366.0 | 377.0 | 365.0 |
| 2023-11-06 | 14.73 (-0.57) | 9.77 (+0.03) | 3.78 (+0.06) | -351 | 23.99 | 27 | 1.85 | 50 | 3.42 | 1463 | 366.0 | 378.5 | 378.5 | 366.0 |
| 2023-11-03 | 15.3 (+0.03) | 9.74 (+0.45) | 3.72 (+0.05) | 10 | 0.52 | 379 | 19.75 | 47 | 2.45 | 1919 | 373.5 | 368.0 | 376.0 | 365.5 |
| 2023-11-02 | 15.27 (+0.15) | 9.29 (+0.81) | 3.67 (-0.09) | 125 | 4.47 | 709 | 25.38 | -77 | 2.76 | 2794 | 367.5 | 346.0 | 368.5 | 346.0 |
| 2023-11-01 | 15.12 (-0.13) | 8.48 (-0.02) | 3.76 (-0.05) | -98 | 15.73 | -18 | 2.89 | -46 | 7.38 | 623 | 340.0 | 340.5 | 342.5 | 338.0 |
| 2023-10-31 | 15.25 (+0.42) | 8.5 (0.0) | 3.81 (-0.35) | 259 | 14.31 | 0 | 0.0 | -305 | 16.85 | 1810 | 336.0 | 356.5 | 360.5 | 333.0 |
| 2023-10-30 | 14.83 (-0.1) | 8.5 (+0.15) | 4.16 (-0.01) | -119 | 15.01 | 126 | 15.89 | -10 | 1.26 | 793 | 355.0 | 352.5 | 356.0 | 350.0 |
| 2023-10-27 | 14.93 (-0.18) | 8.35 (-0.01) | 4.17 (-0.06) | -169 | 13.29 | 0 | 0.0 | -53 | 4.17 | 1272 | 350.0 | 361.5 | 361.5 | 348.5 |
| 2023-10-26 | 15.11 (-0.61) | 8.36 (+0.36) | 4.23 (-0.22) | -844 | 36.07 | 27 | 1.15 | -188 | 8.03 | 2340 | 356.0 | 366.5 | 368.0 | 356.0 |
| 2023-10-25 | 15.72 (-0.13) | 8.0 (-0.05) | 4.45 (+0.09) | -89 | 4.75 | -43 | 2.29 | 77 | 4.11 | 1874 | 378.5 | 374.0 | 385.0 | 372.5 |
| 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 | |||
| 2023-10-24 | 15.85 (-0.26) | 8.05 (0.0) | 4.36 (+0.05) | -191 | 18.54 | -4 | 0.39 | 43 | 4.17 | 1030 | 374.0 | 366.0 | 375.0 | 365.5 |
| 2023-10-23 | 16.11 (-0.33) | 8.05 (+0.11) | 4.31 (-0.09) | -288 | 21.98 | 96 | 7.33 | -78 | 5.95 | 1310 | 365.0 | 377.5 | 380.5 | 365.0 |
| 2023-10-20 | 16.44 (+0.45) | 7.94 (+0.37) | 4.4 (+0.1) | 371 | 13.0 | 321 | 11.25 | 87 | 3.05 | 2853 | 378.0 | 369.5 | 379.5 | 351.0 |
| 2023-10-19 | 15.99 (-0.29) | 7.57 (0.0) | 4.3 (-0.05) | -208 | 17.42 | 2 | 0.17 | -40 | 3.35 | 1194 | 367.5 | 364.5 | 374.5 | 363.5 |
| 2023-10-18 | 16.28 (-0.05) | 7.57 (0.0) | 4.35 (-0.06) | -20 | 0.94 | 0 | 0.0 | -54 | 2.54 | 2130 | 368.5 | 380.0 | 381.0 | 362.0 |
| 2023-10-17 | 16.33 (-0.01) | 7.57 (+0.07) | 4.41 (+0.11) | 12 | 0.68 | 65 | 3.71 | 93 | 5.31 | 1752 | 383.0 | 379.0 | 386.0 | 377.0 |
| 2023-10-16 | 16.34 (+0.38) | 7.5 (-0.21) | 4.3 (-0.02) | 326 | 19.2 | -182 | 10.72 | -13 | 0.77 | 1698 | 376.0 | 384.0 | 387.5 | 375.5 |
| 2023-10-13 | 15.96 (-0.17) | 7.71 (0.0) | 4.32 (+0.14) | -132 | 6.99 | -1 | 0.05 | 120 | 6.35 | 1889 | 388.5 | 388.0 | 393.5 | 383.0 |
| 2023-10-12 | 16.13 (+0.31) | 7.71 (+0.32) | 4.18 (+0.03) | 225 | 6.49 | 277 | 7.99 | 27 | 0.78 | 3467 | 387.0 | 387.0 | 389.0 | 371.5 |
| 2023-10-11 | 15.82 (-0.01) | 7.39 (+0.42) | 4.15 (-0.11) | -5 | 0.13 | 361 | 9.31 | -102 | 2.63 | 3877 | 382.0 | 389.0 | 394.5 | 377.5 |
| 2023-10-06 | 15.83 (-0.01) | 6.97 (+0.46) | 4.26 (+0.23) | 126 | 2.0 | 397 | 6.31 | 207 | 3.29 | 6290 | 380.5 | 375.5 | 389.0 | 371.0 |
| 2023-10-05 | 15.84 (+0.07) | 6.51 (+0.48) | 4.03 (+0.41) | 104 | 2.83 | 419 | 11.41 | 348 | 9.48 | 3672 | 368.5 | 361.0 | 374.5 | 360.5 |
| 2023-10-04 | 15.77 (-0.48) | 6.03 (0.0) | 3.62 (+0.04) | -14 | 1.93 | 0 | 0.0 | 34 | 4.7 | 724 | 357.0 | 352.0 | 357.0 | 350.5 |
| 2023-10-03 | 16.25 (+0.14) | 6.03 (+0.08) | 3.58 (+0.08) | 78 | 4.75 | 70 | 4.27 | 73 | 4.45 | 1641 | 356.5 | 358.5 | 362.0 | 350.0 |
| 2023-10-02 | 16.11 (+0.83) | 5.95 (+0.04) | 3.5 (+0.3) | 632 | 25.79 | 30 | 1.22 | 263 | 10.73 | 2451 | 357.5 | 350.5 | 359.0 | 349.5 |
| 2023-09-28 | 15.28 (+0.03) | 5.91 (0.0) | 3.2 (+0.11) | -110 | 10.84 | 0 | 0.0 | 88 | 8.67 | 1015 | 344.0 | 346.0 | 351.0 | 341.5 |
| 2023-09-27 | 15.25 (-0.11) | 5.91 (+0.01) | 3.09 (-0.02) | -119 | 16.69 | 12 | 1.68 | -11 | 1.54 | 713 | 341.0 | 342.5 | 345.0 | 338.5 |
| 2023-09-26 | 15.36 (+0.19) | 5.9 (+0.01) | 3.11 (+0.09) | 18 | 0.82 | 12 | 0.54 | 78 | 3.53 | 2208 | 342.0 | 337.0 | 352.0 | 335.0 |
| 2023-09-25 | 15.17 (+0.33) | 5.89 (+0.02) | 3.02 (+0.16) | 285 | 21.61 | 15 | 1.14 | 131 | 9.93 | 1319 | 338.0 | 327.5 | 339.0 | 327.0 |
| 2023-09-22 | 14.84 (+0.03) | 5.87 (+0.02) | 2.86 (-0.1) | -80 | 6.27 | 14 | 1.1 | -87 | 6.82 | 1276 | 326.5 | 322.5 | 328.0 | 317.0 |
| 2023-09-21 | 14.81 (-0.23) | 5.85 (0.0) | 2.96 (-0.11) | -200 | 17.67 | 0 | 0.0 | -96 | 8.48 | 1132 | 325.5 | 335.0 | 335.0 | 324.0 |
| 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 | |||
| 2023-09-20 | 15.04 (-0.08) | 5.85 (-0.01) | 3.07 (-0.08) | -74 | 9.43 | -8 | 1.02 | -65 | 8.28 | 785 | 335.0 | 334.0 | 341.0 | 329.5 |
| 2023-09-19 | 15.12 (-0.01) | 5.86 (+0.06) | 3.15 (+0.02) | -61 | 7.87 | 52 | 6.71 | 20 | 2.58 | 775 | 332.5 | 335.0 | 339.5 | 330.5 |
| 2023-09-18 | 15.13 (+0.17) | 5.8 (-0.48) | 3.13 (+0.04) | 92 | 6.59 | -415 | 29.71 | 30 | 2.15 | 1397 | 330.5 | 330.0 | 341.5 | 328.5 |
| 2023-09-15 | 14.96 (-0.31) | 6.28 (-0.32) | 3.09 (+0.01) | -353 | 21.29 | -277 | 16.71 | 12 | 0.72 | 1658 | 335.0 | 348.0 | 348.0 | 333.0 |
| 2023-09-14 | 15.27 (-0.11) | 6.6 (+0.03) | 3.08 (+0.06) | -104 | 9.31 | 26 | 2.33 | 52 | 4.66 | 1117 | 343.5 | 339.0 | 346.0 | 338.5 |
| 2023-09-13 | 15.38 (+0.2) | 6.57 (-0.1) | 3.02 (+0.03) | 139 | 8.29 | -81 | 4.83 | 24 | 1.43 | 1676 | 336.0 | 321.5 | 338.0 | 321.5 |
| 2023-09-12 | 15.18 (-0.12) | 6.67 (-0.37) | 2.99 (-0.04) | -268 | 14.58 | -325 | 17.68 | -31 | 1.69 | 1838 | 322.0 | 334.5 | 334.5 | 319.5 |
| 2023-09-11 | 15.3 (-0.07) | 7.04 (0.0) | 3.03 (-0.02) | -167 | 14.36 | 0 | 0.0 | -19 | 1.63 | 1163 | 332.5 | 339.0 | 344.0 | 331.0 |
| 2023-09-08 | 15.37 (-1.71) | 7.04 (-0.04) | 3.05 (-0.06) | -1000 | 36.89 | -32 | 1.18 | -49 | 1.81 | 2711 | 335.5 | 347.5 | 354.5 | 335.0 |
| 2023-09-07 | 17.08 (-0.06) | 7.08 (+0.01) | 3.11 (+0.22) | -13 | 0.29 | 8 | 0.18 | 185 | 4.19 | 4413 | 350.0 | 334.5 | 360.0 | 333.5 |
| 2023-09-06 | 17.14 (-0.19) | 7.07 (-0.23) | 2.89 (-0.03) | -133 | 16.3 | -199 | 24.39 | -20 | 2.45 | 816 | 332.0 | 332.0 | 333.5 | 328.0 |
| 2023-09-05 | 17.33 (-0.12) | 7.3 (-0.41) | 2.92 (+0.05) | -77 | 6.84 | -361 | 32.09 | 40 | 3.56 | 1125 | 330.0 | 333.5 | 336.5 | 329.0 |
| 2023-09-04 | 17.45 (+0.09) | 7.71 (-0.15) | 2.87 (-0.05) | 61 | 4.46 | -128 | 9.35 | -42 | 3.07 | 1369 | 333.0 | 340.5 | 342.5 | 330.5 |
| 2023-09-01 | 17.36 (+0.2) | 7.86 (-0.17) | 2.92 (-0.01) | 185 | 17.69 | -150 | 14.34 | -15 | 1.43 | 1046 | 341.5 | 349.5 | 352.0 | 341.5 |
| 2023-08-31 | 17.16 (-0.07) | 8.03 (+0.02) | 2.93 (-0.14) | -164 | 8.69 | 20 | 1.06 | -120 | 6.36 | 1887 | 345.0 | 355.0 | 355.5 | 343.0 |
| 2023-08-30 | 17.23 (+0.34) | 8.01 (0.0) | 3.07 (+0.1) | 339 | 37.21 | 0 | 0.0 | 90 | 9.88 | 911 | 358.0 | 355.5 | 360.5 | 354.0 |
| 2023-08-29 | 16.89 (-0.29) | 8.01 (-0.32) | 2.97 (+0.03) | -221 | 15.27 | -275 | 19.0 | 23 | 1.59 | 1447 | 354.5 | 362.5 | 367.0 | 353.5 |
| 2023-08-28 | 17.18 (+0.1) | 8.33 (+0.01) | 2.94 (+0.02) | 74 | 8.26 | 7 | 0.78 | 22 | 2.46 | 896 | 360.5 | 354.5 | 361.0 | 354.5 |
| 2023-08-25 | 17.08 (-0.41) | 8.32 (-0.06) | 2.92 (-0.08) | -242 | 12.03 | -52 | 2.59 | -71 | 3.53 | 2011 | 355.0 | 357.5 | 363.0 | 350.0 |
| 2023-08-24 | 17.49 (-0.24) | 8.38 (+0.1) | 3.0 (-0.11) | -107 | 2.41 | 90 | 2.03 | -93 | 2.1 | 4432 | 361.5 | 377.5 | 381.0 | 361.5 |
| 2023-08-23 | 17.73 (+0.06) | 8.28 (+0.3) | 3.11 (+0.45) | -39 | 0.5 | 261 | 3.35 | 383 | 4.92 | 7792 | 376.5 | 374.5 | 385.0 | 353.5 |
| 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 | |||
| 2023-08-22 | 17.67 (-0.16) | 7.98 (+0.04) | 2.66 (+0.01) | -230 | 8.17 | 35 | 1.24 | 11 | 0.39 | 2816 | 367.0 | 357.0 | 368.5 | 357.0 |
| 2023-08-21 | 17.83 (-0.02) | 7.94 (+0.05) | 2.65 (+0.06) | -177 | 5.74 | 35 | 1.14 | 56 | 1.82 | 3082 | 362.0 | 351.0 | 364.0 | 340.5 |
| 2023-08-18 | 17.85 (-0.68) | 7.89 (+0.32) | 2.59 (+0.22) | -700 | 14.62 | 281 | 5.87 | 186 | 3.88 | 4788 | 351.0 | 333.5 | 357.5 | 333.5 |
| 2023-08-17 | 18.53 (-0.07) | 7.57 (0.0) | 2.37 (+0.12) | -69 | 7.05 | 0 | 0.0 | 107 | 10.93 | 979 | 327.5 | 315.5 | 328.0 | 314.0 |
| 2023-08-16 | 18.6 (-0.22) | 7.57 (+0.02) | 2.25 (-0.1) | -33 | 3.97 | 18 | 2.16 | -87 | 10.46 | 832 | 316.0 | 313.5 | 321.5 | 310.0 |
| 2023-08-15 | 18.82 (+0.18) | 7.55 (-0.21) | 2.35 (+0.08) | 136 | 13.39 | -181 | 17.81 | 64 | 6.3 | 1016 | 313.0 | 311.5 | 316.0 | 310.0 |
| 2023-08-14 | 18.64 (-0.05) | 7.76 (+0.04) | 2.27 (-0.02) | -57 | 7.66 | 35 | 4.7 | -12 | 1.61 | 744 | 309.5 | 312.0 | 312.5 | 307.0 |
| 2023-08-11 | 18.69 (+0.1) | 7.72 (-0.14) | 2.29 (-0.1) | 121 | 12.74 | -121 | 12.74 | -85 | 8.95 | 950 | 312.5 | 314.0 | 318.5 | 312.0 |
| 2023-08-10 | 18.59 (-0.3) | 7.86 (-0.52) | 2.39 (+0.04) | -259 | 11.27 | -455 | 19.79 | 34 | 1.48 | 2299 | 310.5 | 315.0 | 331.0 | 309.0 |
| 2023-08-09 | 18.89 (+0.7) | 8.38 (-0.72) | 2.35 (-0.24) | 603 | 38.95 | -622 | 40.18 | -207 | 13.37 | 1548 | 319.0 | 328.0 | 328.0 | 317.0 |
| 2023-08-08 | 18.19 (+0.31) | 9.1 (-1.0) | 2.59 (-0.06) | 180 | 5.96 | -860 | 28.46 | -52 | 1.72 | 3022 | 326.0 | 342.5 | 344.5 | 321.0 |
| 2023-08-07 | 17.88 (-0.2) | 10.1 (+0.01) | 2.65 (+0.05) | -194 | 23.46 | 0 | 0.0 | 45 | 5.44 | 827 | 341.0 | 338.0 | 345.5 | 335.0 |
| 2023-08-04 | 18.08 (+0.47) | 10.09 (-0.04) | 2.6 (-0.18) | 396 | 20.48 | -29 | 1.5 | -155 | 8.01 | 1934 | 337.0 | 339.5 | 348.0 | 327.0 |
| 2023-08-02 | 17.61 (-0.21) | 10.13 (0.0) | 2.78 (-0.15) | -397 | 26.36 | 0 | 0.0 | -135 | 8.96 | 1506 | 339.5 | 362.0 | 362.0 | 339.0 |
| 2023-08-01 | 17.82 (-0.39) | 10.13 (+0.11) | 2.93 (+0.02) | -357 | 34.13 | 94 | 8.99 | 18 | 1.72 | 1046 | 358.0 | 362.0 | 365.5 | 355.5 |
| 2023-07-31 | 18.21 (+0.06) | 10.02 (+0.07) | 2.91 (+0.03) | -43 | 2.12 | 59 | 2.9 | 24 | 1.18 | 2032 | 362.5 | 360.0 | 368.0 | 352.5 |
| 2023-07-28 | 18.15 (-0.48) | 9.95 (-0.1) | 2.88 (+0.12) | -412 | 25.75 | -89 | 5.56 | 104 | 6.5 | 1600 | 353.5 | 350.5 | 362.0 | 345.0 |
| 2023-07-27 | 18.63 (-0.07) | 10.05 (-0.18) | 2.76 (-0.06) | -61 | 8.12 | -152 | 20.24 | -50 | 6.66 | 751 | 348.5 | 352.5 | 354.0 | 347.0 |
| 2023-07-26 | 18.7 (-0.24) | 10.23 (-0.35) | 2.82 (-0.07) | -183 | 12.55 | -301 | 20.64 | -58 | 3.98 | 1458 | 349.0 | 363.5 | 365.5 | 348.0 |
| 2023-07-25 | 18.94 (-0.52) | 10.58 (-0.08) | 2.89 (+0.05) | -430 | 29.76 | -73 | 5.05 | 42 | 2.91 | 1445 | 362.0 | 361.0 | 371.0 | 361.0 |
| 2023-07-24 | 19.46 (+1.25) | 10.66 (-1.34) | 2.84 (-0.13) | 1076 | 38.46 | -1161 | 41.49 | -115 | 4.11 | 2798 | 359.5 | 369.5 | 369.5 | 356.0 |
| 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 | |||
| 2023-07-21 | 18.21 (+0.2) | 12.0 (-0.26) | 2.97 (-0.09) | 149 | 6.56 | -227 | 10.0 | -74 | 3.26 | 2271 | 369.5 | 376.0 | 377.5 | 365.0 |
| 2023-07-20 | 18.01 (-0.25) | 12.26 (-0.36) | 3.06 (+0.07) | -285 | 16.93 | -308 | 18.3 | 58 | 3.45 | 1683 | 383.0 | 388.5 | 391.5 | 378.0 |
| 2023-07-19 | 18.26 (-0.53) | 12.62 (+0.02) | 2.99 (-0.04) | -512 | 30.37 | 16 | 0.95 | -37 | 2.19 | 1686 | 385.0 | 402.5 | 402.5 | 383.5 |
| 2023-07-18 | 18.79 (+0.28) | 12.6 (+0.02) | 3.03 (-0.12) | 192 | 11.28 | 19 | 1.12 | -100 | 5.88 | 1702 | 399.0 | 403.0 | 403.5 | 387.5 |
| 2023-07-17 | 18.51 (-0.17) | 12.58 (+0.13) | 3.15 (+0.08) | -167 | 7.99 | 114 | 5.46 | 73 | 3.49 | 2089 | 398.0 | 396.0 | 405.5 | 392.0 |
| 2023-07-14 | 18.68 (-0.37) | 12.45 (+0.16) | 3.07 (+0.18) | -356 | 12.54 | 139 | 4.9 | 155 | 5.46 | 2838 | 393.0 | 383.0 | 401.5 | 377.5 |
| 2023-07-13 | 19.05 (+0.13) | 12.29 (-0.85) | 2.89 (+0.01) | 34 | 1.62 | -737 | 35.05 | 7 | 0.33 | 2103 | 375.5 | 385.5 | 390.5 | 375.0 |
| 2023-07-12 | 18.92 (-0.17) | 13.14 (-0.28) | 2.88 (-0.03) | -215 | 12.24 | -244 | 13.89 | -27 | 1.54 | 1757 | 385.0 | 397.5 | 398.5 | 383.0 |
| 2023-07-11 | 19.09 (-0.07) | 13.42 (-0.13) | 2.91 (0.0) | -109 | 8.15 | -112 | 8.38 | 0 | 0.0 | 1337 | 396.5 | 401.5 | 403.5 | 392.0 |
| 2023-07-10 | 19.16 (-0.22) | 13.55 (+0.05) | 2.91 (-0.02) | -202 | 11.79 | 39 | 2.28 | -19 | 1.11 | 1713 | 400.0 | 399.5 | 413.5 | 397.0 |
| 2023-07-07 | 19.38 (+0.2) | 13.5 (-0.38) | 2.93 (+0.06) | 176 | 11.3 | -327 | 20.99 | 52 | 3.34 | 1558 | 399.0 | 402.0 | 404.5 | 393.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 16.99 (-0.39) | 7.08 (+0.02) | 2.52 (-0.08) | -189 | 3.32 | 25 | 0.44 | -75 | 1.32 | 5696 | 472.0 | 464.0 | 480.0 | 452.0 |
| 2024-06-28 | 17.38 (+1.8) | 7.06 (-0.13) | 2.6 (+0.07) | 1394 | 18.94 | -126 | 1.71 | 63 | 0.86 | 7359 | 446.5 | 425.5 | 450.0 | 402.0 |
| 2024-06-21 | 15.58 (-0.48) | 7.19 (-0.3) | 2.53 (-0.02) | 24 | 0.66 | -281 | 7.68 | -22 | 0.6 | 3658 | 425.5 | 434.0 | 434.0 | 418.5 |
| 2024-06-14 | 16.06 (-0.25) | 7.49 (+0.11) | 2.55 (+0.09) | -211 | 4.28 | 98 | 1.99 | 89 | 1.81 | 4927 | 434.0 | 432.5 | 452.5 | 427.5 |
| 2024-06-07 | 16.31 (+0.52) | 7.38 (+0.21) | 2.46 (-0.03) | 517 | 7.8 | 200 | 3.02 | -29 | 0.44 | 6630 | 429.0 | 421.0 | 438.0 | 416.5 |
| 2024-05-31 | 15.79 (+0.74) | 7.17 (-0.4) | 2.49 (+0.07) | 784 | 19.74 | -381 | 9.59 | 67 | 1.69 | 3972 | 416.0 | 410.0 | 424.0 | 407.5 |
| 2024-05-24 | 15.05 (-0.29) | 7.57 (-0.21) | 2.42 (-0.01) | 74 | 3.1 | -196 | 8.21 | -8 | 0.34 | 2386 | 405.5 | 416.0 | 417.5 | 402.0 |
| 2024-05-17 | 15.34 (+0.55) | 7.78 (-0.1) | 2.43 (-0.1) | 471 | 10.7 | -96 | 2.18 | -101 | 2.29 | 4402 | 415.0 | 416.5 | 423.0 | 405.0 |
| 2024-05-10 | 14.79 (+0.35) | 7.88 (-0.96) | 2.53 (+0.26) | 172 | 1.97 | -904 | 10.36 | 245 | 2.81 | 8723 | 412.0 | 399.0 | 426.0 | 384.0 |
| 2024-05-03 | 14.44 (-0.36) | 8.84 (-1.84) | 2.27 (-0.37) | -426 | 6.09 | -1735 | 24.81 | -347 | 4.96 | 6994 | 397.0 | 428.5 | 433.0 | 396.0 |
| 2024-04-26 | 14.8 (+0.54) | 10.68 (-0.93) | 2.64 (-0.49) | 557 | 7.64 | -692 | 9.5 | -458 | 6.28 | 7288 | 424.0 | 412.0 | 442.0 | 403.5 |
| 2024-04-19 | 14.26 (-0.35) | 11.61 (-1.76) | 3.13 (-0.19) | -340 | 2.69 | -1661 | 13.16 | -185 | 1.47 | 12617 | 419.5 | 474.5 | 492.0 | 418.0 |
| 2024-04-12 | 14.61 (+0.64) | 13.37 (-0.08) | 3.32 (-0.11) | 581 | 5.28 | -75 | 0.68 | -103 | 0.94 | 11008 | 479.0 | 477.5 | 489.5 | 446.0 |
| 2024-04-03 | 13.97 (+1.02) | 13.45 (+0.66) | 3.43 (+0.29) | 922 | 9.82 | 617 | 6.57 | 271 | 2.89 | 9388 | 474.0 | 435.0 | 480.0 | 434.5 |
| 2024-03-29 | 12.95 (-0.4) | 12.79 (+0.78) | 3.14 (+0.15) | -670 | 8.22 | 745 | 9.14 | 146 | 1.79 | 8148 | 434.0 | 419.0 | 454.0 | 419.0 |
| 2024-03-22 | 13.35 (+0.16) | 12.01 (-0.6) | 2.99 (-0.03) | 217 | 2.55 | -573 | 6.72 | -32 | 0.38 | 8525 | 417.5 | 412.5 | 462.0 | 404.0 |
| 2024-03-15 | 13.19 (-0.38) | 12.61 (-1.18) | 3.02 (-0.2) | -100 | 1.59 | -1108 | 17.58 | -185 | 2.94 | 6301 | 409.0 | 423.0 | 427.0 | 400.0 |
| 2024-03-08 | 13.57 (+0.5) | 13.79 (-0.53) | 3.22 (-0.48) | 377 | 4.03 | -505 | 5.4 | -454 | 4.85 | 9357 | 423.0 | 465.0 | 473.0 | 423.0 |
| 2024-03-01 | 13.07 (-1.02) | 14.32 (+0.17) | 3.7 (-0.47) | -868 | 10.0 | 157 | 1.81 | -445 | 5.13 | 8678 | 451.5 | 473.5 | 473.5 | 436.5 |
| 2024-02-23 | 14.09 (+0.64) | 14.15 (+0.89) | 4.17 (+0.42) | 550 | 3.9 | 850 | 6.03 | 395 | 2.8 | 14089 | 470.0 | 433.0 | 471.5 | 414.0 |
| 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 | |||
| 2024-02-16 | 13.45 (-0.02) | 13.26 (+0.49) | 3.75 (+0.08) | -67 | 1.16 | 456 | 7.9 | 77 | 1.33 | 5770 | 433.0 | 425.0 | 452.0 | 424.5 |
| 2024-02-05 | 13.47 (-0.03) | 12.77 (+0.61) | 3.67 (0.0) | 2 | 0.1 | 578 | 27.78 | 5 | 0.24 | 2081 | 411.0 | 405.5 | 418.0 | 400.0 |
| 2024-02-02 | 13.5 (-0.38) | 12.16 (+1.27) | 3.67 (-0.01) | -525 | 6.89 | 1196 | 15.69 | -13 | 0.17 | 7623 | 405.0 | 387.0 | 412.5 | 381.5 |
| 2024-01-26 | 13.88 (+0.89) | 10.89 (+1.26) | 3.68 (+0.39) | 946 | 6.35 | 856 | 5.75 | 371 | 2.49 | 14890 | 386.5 | 383.0 | 415.0 | 379.5 |
| 2024-01-19 | 12.99 (+1.26) | 9.63 (+0.07) | 3.29 (+0.35) | 1348 | 18.81 | 66 | 0.92 | 330 | 4.6 | 7167 | 377.5 | 364.0 | 379.5 | 359.5 |
| 2024-01-12 | 11.73 (+0.33) | 9.56 (-0.17) | 2.94 (+0.09) | 136 | 2.67 | -173 | 3.4 | 83 | 1.63 | 5092 | 360.0 | 356.5 | 370.0 | 349.5 |
| 2024-01-05 | 11.4 (-0.31) | 9.73 (-0.04) | 2.85 (-0.14) | -581 | 26.96 | -30 | 1.39 | -138 | 6.4 | 2155 | 355.0 | 370.5 | 371.5 | 354.0 |
| 2023-12-29 | 11.71 (+0.23) | 9.77 (-0.01) | 2.99 (+0.06) | -235 | 9.89 | -4 | 0.17 | 61 | 2.57 | 2377 | 370.5 | 377.0 | 377.0 | 366.5 |
| 2023-12-22 | 11.48 (-0.18) | 9.78 (+1.13) | 2.93 (+0.08) | 21 | 0.42 | 1060 | 21.18 | 74 | 1.48 | 5004 | 374.5 | 363.0 | 377.0 | 362.0 |
| 2023-12-15 | 11.66 (-0.88) | 8.65 (-0.04) | 2.85 (-0.25) | -992 | 13.87 | -35 | 0.49 | -234 | 3.27 | 7154 | 362.0 | 372.0 | 378.0 | 362.0 |
| 2023-12-08 | 12.54 (-1.92) | 8.69 (-1.61) | 3.1 (-0.29) | -1376 | 8.89 | -727 | 4.7 | -11 | 0.07 | 15482 | 372.5 | 390.0 | 394.0 | 364.5 |
| 2023-12-01 | 14.46 (+0.26) | 10.3 (-0.06) | 3.39 (+0.03) | 293 | 3.55 | -50 | 0.61 | 22 | 0.27 | 8246 | 389.0 | 383.0 | 395.0 | 374.5 |
| 2023-11-24 | 14.2 (-0.61) | 10.36 (+0.56) | 3.36 (+0.01) | -103 | 1.09 | 487 | 5.15 | 15 | 0.16 | 9452 | 383.0 | 382.0 | 396.5 | 373.5 |
| 2023-11-17 | 14.81 (+1.1) | 9.8 (0.0) | 3.35 (-0.35) | 1476 | 16.28 | -5 | 0.06 | -305 | 3.36 | 9066 | 381.5 | 372.5 | 385.0 | 370.5 |
| 2023-11-10 | 13.71 (-1.59) | 9.8 (+0.06) | 3.7 (-0.02) | -1228 | 13.58 | 59 | 0.65 | -20 | 0.22 | 9040 | 363.5 | 378.5 | 378.5 | 355.0 |
| 2023-11-03 | 15.3 (+0.37) | 9.74 (+1.39) | 3.72 (-0.45) | 177 | 2.23 | 1196 | 15.06 | -391 | 4.92 | 7940 | 373.5 | 352.5 | 376.0 | 333.0 |
| 2023-10-27 | 14.93 (-1.51) | 8.35 (+0.41) | 4.17 (-0.23) | -1581 | 20.19 | 76 | 0.97 | -199 | 2.54 | 7829 | 350.0 | 377.5 | 385.0 | 348.5 |
| 2023-10-20 | 16.44 (+0.48) | 7.94 (+0.23) | 4.4 (+0.08) | 481 | 5.0 | 206 | 2.14 | 73 | 0.76 | 9629 | 378.0 | 384.0 | 387.5 | 351.0 |
| 2023-10-13 | 15.96 (+0.13) | 7.71 (+0.74) | 4.32 (+0.06) | 88 | 0.95 | 637 | 6.9 | 45 | 0.49 | 9233 | 388.5 | 389.0 | 394.5 | 371.5 |
| 2023-10-06 | 15.83 (+0.55) | 6.97 (+1.06) | 4.26 (+1.06) | 926 | 6.27 | 916 | 6.2 | 925 | 6.26 | 14779 | 380.5 | 350.5 | 389.0 | 349.5 |
| 2023-09-28 | 15.28 (+0.44) | 5.91 (+0.04) | 3.2 (+0.34) | 74 | 1.41 | 39 | 0.74 | 286 | 5.44 | 5256 | 344.0 | 327.5 | 352.0 | 327.0 |
| 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 | |||
| 2023-09-22 | 14.84 (-0.12) | 5.87 (-0.41) | 2.86 (-0.23) | -323 | 6.02 | -357 | 6.65 | -198 | 3.69 | 5367 | 326.5 | 330.0 | 341.5 | 317.0 |
| 2023-09-15 | 14.96 (-0.41) | 6.28 (-0.76) | 3.09 (+0.04) | -753 | 10.1 | -657 | 8.81 | 38 | 0.51 | 7454 | 335.0 | 339.0 | 348.0 | 319.5 |
| 2023-09-08 | 15.37 (-1.99) | 7.04 (-0.82) | 3.05 (+0.13) | -1162 | 11.13 | -712 | 6.82 | 114 | 1.09 | 10436 | 335.5 | 340.5 | 360.0 | 328.0 |
| 2023-09-01 | 17.36 (+0.28) | 7.86 (-0.46) | 2.92 (0.0) | 213 | 3.44 | -398 | 6.43 | 0 | 0.0 | 6188 | 341.5 | 354.5 | 367.0 | 341.5 |
| 2023-08-25 | 17.08 (-0.77) | 8.32 (+0.43) | 2.92 (+0.33) | -795 | 3.95 | 369 | 1.83 | 286 | 1.42 | 20135 | 355.0 | 351.0 | 385.0 | 340.5 |
| 2023-08-18 | 17.85 (-0.84) | 7.89 (+0.17) | 2.59 (+0.3) | -723 | 8.65 | 153 | 1.83 | 258 | 3.09 | 8361 | 351.0 | 312.0 | 357.5 | 307.0 |
| 2023-08-11 | 18.69 (+0.61) | 7.72 (-2.37) | 2.29 (-0.31) | 451 | 5.22 | -2058 | 23.8 | -265 | 3.07 | 8646 | 312.5 | 338.0 | 345.5 | 309.0 |
| 2023-08-04 | 18.08 (-0.07) | 10.09 (+0.14) | 2.6 (-0.28) | -401 | 6.15 | 124 | 1.9 | -248 | 3.8 | 6520 | 337.0 | 360.0 | 368.0 | 327.0 |
| 2023-07-28 | 18.15 (-0.06) | 9.95 (-2.05) | 2.88 (-0.09) | -10 | 0.12 | -1776 | 22.05 | -77 | 0.96 | 8054 | 353.5 | 369.5 | 371.0 | 345.0 |
| 2023-07-21 | 18.21 (-0.47) | 12.0 (-0.45) | 2.97 (-0.1) | -623 | 6.61 | -386 | 4.09 | -80 | 0.85 | 9432 | 369.5 | 396.0 | 405.5 | 365.0 |
| 2023-07-14 | 18.68 (-0.7) | 12.45 (-1.05) | 3.07 (+0.14) | -848 | 8.7 | -915 | 9.38 | 116 | 1.19 | 9750 | 393.0 | 399.5 | 413.5 | 375.0 |
| 2023-07-07 | 19.38 (+0.88) | 13.5 (-1.28) | 2.93 (-0.07) | 760 | 8.68 | -517 | 5.91 | -64 | 0.73 | 8754 | 399.0 | 435.0 | 437.5 | 393.5 |
| 2023-06-30 | 18.5 (+1.0) | 14.78 (+1.19) | 3.0 (-0.3) | 849 | 6.96 | 1035 | 8.49 | -254 | 2.08 | 12190 | 428.5 | 427.0 | 438.5 | 410.0 |
| 2023-06-21 | 17.5 (+0.37) | 13.59 (+0.5) | 3.3 (+0.13) | 241 | 3.61 | 433 | 6.48 | 111 | 1.66 | 6681 | 427.0 | 401.0 | 428.5 | 398.0 |
| 2023-06-16 | 17.13 (+2.28) | 13.09 (+0.99) | 3.17 (-0.04) | 1989 | 11.04 | 853 | 4.74 | -38 | 0.21 | 18014 | 400.5 | 380.5 | 415.0 | 377.5 |
| 2023-06-09 | 14.85 (+1.77) | 12.1 (-1.34) | 3.21 (+0.22) | 1631 | 13.21 | -1160 | 9.39 | 197 | 1.6 | 12351 | 377.5 | 357.0 | 381.5 | 347.0 |
| 2023-06-02 | 13.08 (-0.46) | 13.44 (-1.29) | 2.99 (-0.26) | -316 | 3.62 | -1118 | 12.8 | -231 | 2.64 | 8736 | 356.5 | 380.5 | 384.5 | 356.5 |
| 2023-05-26 | 13.54 (-0.24) | 14.73 (+0.3) | 3.25 (-0.06) | -135 | 0.92 | 259 | 1.77 | -51 | 0.35 | 14615 | 375.0 | 374.5 | 393.0 | 363.5 |
| 2023-05-19 | 13.78 (+0.93) | 14.43 (+1.14) | 3.31 (+0.19) | 828 | 5.0 | 990 | 5.98 | 165 | 1.0 | 16555 | 372.0 | 338.0 | 381.5 | 330.5 |
| 2023-05-12 | 12.85 (+0.03) | 13.29 (-0.06) | 3.12 (-0.18) | 206 | 3.0 | 286 | 4.17 | -75 | 1.09 | 6863 | 337.0 | 346.5 | 348.0 | 325.5 |
| 2023-05-05 | 12.82 (-0.11) | 13.35 (+0.13) | 3.3 (-0.26) | 99 | 2.57 | 103 | 2.67 | -216 | 5.6 | 3854 | 341.5 | 354.0 | 354.0 | 338.0 |
| 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 | |||
| 2023-04-28 | 12.93 (+0.25) | 13.22 (+0.7) | 3.56 (-0.09) | 163 | 1.94 | 591 | 7.03 | -77 | 0.92 | 8408 | 349.0 | 339.0 | 354.5 | 328.0 |
| 2023-04-21 | 12.68 (-0.32) | 12.52 (-0.61) | 3.65 (-0.05) | -269 | 1.94 | -506 | 3.65 | -36 | 0.26 | 13853 | 339.0 | 366.0 | 367.0 | 335.0 |
| 2023-04-14 | 13.0 (+0.04) | 13.13 (-0.81) | 3.7 (+0.04) | -174 | 0.89 | -686 | 3.51 | 32 | 0.16 | 19549 | 365.5 | 365.0 | 385.0 | 355.5 |
| 2023-04-07 | 12.96 (-0.51) | 13.94 (-0.01) | 3.66 (-0.01) | -430 | 11.77 | -12 | 0.33 | -7 | 0.19 | 3652 | 366.5 | 369.0 | 370.5 | 359.0 |
| 2023-03-31 | 13.47 (+0.41) | 13.95 (+2.14) | 3.67 (+0.07) | 486 | 3.42 | 366 | 2.57 | 53 | 0.37 | 14217 | 374.0 | 362.5 | 379.0 | 355.0 |
| 2023-03-24 | 13.06 (+0.91) | 11.81 (+0.47) | 3.6 (+0.19) | 1023 | 6.84 | 404 | 2.7 | 160 | 1.07 | 14958 | 360.0 | 344.0 | 372.0 | 343.0 |
| 2023-03-17 | 12.15 (+0.25) | 11.34 (+0.99) | 3.41 (+0.34) | 407 | 2.35 | 831 | 4.79 | 292 | 1.68 | 17341 | 338.5 | 307.0 | 341.0 | 296.0 |
| 2023-03-10 | 11.9 (+0.47) | 10.35 (+0.5) | 3.07 (+0.02) | 495 | 3.79 | 419 | 3.21 | 10 | 0.08 | 13068 | 307.5 | 301.0 | 322.0 | 301.0 |
| 2023-03-03 | 11.43 (+0.54) | 9.85 (-0.19) | 3.05 (+0.16) | 468 | 10.98 | -163 | 3.82 | 140 | 3.28 | 4264 | 295.5 | 290.0 | 301.5 | 286.0 |
| 2023-02-24 | 10.89 (+0.14) | 10.04 (-0.12) | 2.89 (-0.11) | 400 | 5.85 | -97 | 1.42 | -90 | 1.32 | 6834 | 291.0 | 300.5 | 301.5 | 281.0 |
| 2023-02-17 | 10.75 (+1.39) | 10.16 (-0.55) | 3.0 (-0.01) | 983 | 10.7 | -462 | 5.03 | -9 | 0.1 | 9189 | 297.0 | 287.5 | 298.0 | 277.0 |
| 2023-02-10 | 9.36 (+0.77) | 10.71 (+0.36) | 3.01 (+0.29) | 743 | 4.03 | 299 | 1.62 | 243 | 1.32 | 18417 | 289.5 | 282.5 | 316.5 | 280.5 |
| 2023-02-03 | 8.59 (+0.73) | 10.35 (+0.09) | 2.72 (+0.09) | 679 | 6.0 | 79 | 0.7 | 76 | 0.67 | 11311 | 284.5 | 288.5 | 291.5 | 271.0 |
| 2023-01-17 | 7.86 (-1.22) | 10.26 (-0.06) | 2.63 (0.0) | -1011 | 16.21 | -48 | 0.77 | 1 | 0.02 | 6237 | 278.5 | 287.0 | 288.5 | 274.0 |
| 2023-01-13 | 9.08 (+0.88) | 10.32 (+0.07) | 2.63 (0.0) | 704 | 2.91 | 53 | 0.22 | -3 | 0.01 | 24177 | 279.0 | 283.5 | 304.0 | 263.5 |
| 2023-01-06 | 8.2 (+0.02) | 10.25 (+0.52) | 2.63 (+0.29) | -14 | 0.19 | 434 | 5.87 | 237 | 3.2 | 7398 | 278.5 | 264.5 | 281.5 | 264.5 |
| 2022-12-30 | 8.18 (+0.7) | 9.73 (+0.79) | 2.34 (+0.14) | 444 | 5.16 | 457 | 5.31 | 119 | 1.38 | 8599 | 265.0 | 255.5 | 273.0 | 235.5 |
| 2022-12-23 | 7.48 (+0.06) | 8.94 (+0.1) | 2.2 (-0.02) | -240 | 7.33 | 84 | 2.57 | -17 | 0.52 | 3273 | 254.5 | 255.5 | 265.0 | 246.0 |
| 2022-12-16 | 7.42 (-0.11) | 8.84 (+0.06) | 2.22 (0.0) | -48 | 1.29 | 46 | 1.24 | 5 | 0.13 | 3724 | 257.0 | 266.5 | 270.5 | 253.0 |
| 2022-12-09 | 7.53 (-0.03) | 8.78 (+0.42) | 2.22 (+0.02) | -112 | 1.04 | 360 | 3.33 | 20 | 0.18 | 10819 | 270.0 | 257.0 | 280.0 | 255.5 |
| 2022-12-02 | 7.56 (-0.69) | 8.36 (0.0) | 2.2 (+0.31) | -387 | 5.87 | -2 | 0.03 | 259 | 3.93 | 6594 | 254.5 | 238.5 | 265.5 | 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 | |||
| 2022-11-25 | 8.25 (0.0) | 8.36 (-0.09) | 1.89 (+0.13) | 271 | 6.12 | -78 | 1.76 | 104 | 2.35 | 4430 | 240.0 | 239.5 | 244.5 | 230.0 |
| 2022-11-18 | 8.25 (-0.88) | 8.45 (+0.42) | 1.76 (-0.03) | -801 | 7.62 | 353 | 3.36 | -23 | 0.22 | 10508 | 238.0 | 239.0 | 254.0 | 234.5 |
| 2022-11-11 | 9.13 (+1.09) | 8.03 (-0.87) | 1.79 (+0.19) | 910 | 6.74 | -731 | 5.41 | 161 | 1.19 | 13503 | 236.5 | 220.5 | 241.0 | 212.5 |
| 2022-11-04 | 8.04 (+0.01) | 8.9 (-0.09) | 1.6 (+0.03) | 114 | 2.08 | -74 | 1.35 | 23 | 0.42 | 5492 | 217.0 | 213.5 | 222.5 | 209.0 |
| 2022-10-28 | 8.03 (+0.62) | 8.99 (-0.13) | 1.57 (+0.15) | 505 | 6.94 | -105 | 1.44 | 124 | 1.7 | 7278 | 211.0 | 205.5 | 213.0 | 198.0 |
| 2022-10-21 | 7.41 (+0.71) | 9.12 (-0.6) | 1.42 (+0.08) | 597 | 4.96 | -509 | 4.23 | 73 | 0.61 | 12031 | 200.5 | 209.0 | 225.0 | 198.0 |
| 2022-10-14 | 6.7 (+0.74) | 9.72 (-2.53) | 1.34 (-0.07) | 536 | 4.2 | -2142 | 16.78 | -60 | 0.47 | 12767 | 215.5 | 264.5 | 267.0 | 215.0 |
| 2022-10-07 | 5.96 (-0.76) | 12.25 (-0.49) | 1.41 (-0.04) | -625 | 6.58 | 229 | 2.41 | -34 | 0.36 | 9494 | 277.5 | 282.0 | 297.0 | 273.0 |
| 2022-09-30 | 6.72 (-0.27) | 12.74 (+1.03) | 1.45 (-0.13) | -190 | 1.84 | 867 | 8.42 | -109 | 1.06 | 10299 | 282.0 | 272.5 | 284.5 | 265.5 |
| 2022-09-23 | 6.99 (+0.49) | 11.71 (-0.05) | 1.58 (+0.03) | 356 | 4.68 | -38 | 0.5 | 19 | 0.25 | 7613 | 273.5 | 288.5 | 295.5 | 272.5 |
| 2022-09-16 | 6.5 (-1.72) | 11.76 (+1.38) | 1.55 (+0.01) | -1425 | 5.91 | 1161 | 4.82 | 10 | 0.04 | 24111 | 287.5 | 288.0 | 308.5 | 284.0 |
| 2022-09-08 | 8.22 (+0.29) | 10.38 (+1.1) | 1.54 (+0.11) | 137 | 1.45 | 931 | 9.83 | 96 | 1.01 | 9472 | 281.5 | 272.0 | 281.5 | 250.0 |
| 2022-09-02 | 7.93 (-0.68) | 9.28 (+0.89) | 1.43 (-0.05) | -680 | 5.0 | 741 | 5.45 | -41 | 0.3 | 13605 | 273.0 | 266.0 | 295.5 | 265.5 |
| 2022-08-26 | 8.61 (-0.04) | 8.39 (+1.47) | 1.48 (-0.07) | -22 | 0.15 | 1246 | 8.24 | -62 | 0.41 | 15117 | 281.5 | 262.5 | 291.5 | 252.5 |
| 2022-08-19 | 8.65 (+0.56) | 6.92 (+0.62) | 1.55 (+0.06) | 296 | 1.39 | 515 | 2.42 | 50 | 0.23 | 21295 | 267.0 | 242.0 | 292.0 | 242.0 |
| 2022-08-12 | 8.09 (-0.03) | 6.3 (+0.3) | 1.49 (+0.01) | 65 | 0.84 | 253 | 3.25 | 10 | 0.13 | 7779 | 241.0 | 243.0 | 254.0 | 240.0 |
| 2022-08-05 | 8.12 (-0.61) | 6.0 (+0.41) | 1.48 (-0.04) | -419 | 4.11 | 343 | 3.37 | -37 | 0.36 | 10188 | 240.0 | 240.5 | 250.0 | 233.5 |
| 2022-07-29 | 8.73 (-0.72) | 5.59 (+1.54) | 1.52 (-0.07) | -627 | 2.95 | 1297 | 6.1 | -59 | 0.28 | 21275 | 244.0 | 210.0 | 261.0 | 208.0 |
| 2022-07-22 | 9.45 (-0.19) | 4.05 (+0.52) | 1.59 (+0.14) | -358 | 4.47 | 442 | 5.52 | 120 | 1.5 | 8008 | 212.0 | 210.5 | 219.5 | 205.0 |
| 2022-07-15 | 9.64 (+0.12) | 3.53 (+0.04) | 1.45 (+0.05) | 95 | 1.11 | 30 | 0.35 | 45 | 0.53 | 8569 | 208.0 | 184.0 | 208.0 | 168.0 |
| 2022-07-08 | 9.52 (+0.31) | 3.49 (-1.1) | 1.4 (0.0) | 459 | 7.48 | -928 | 15.12 | -4 | 0.07 | 6138 | 184.0 | 201.0 | 202.0 | 167.0 |
| 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 | |||
| 2022-07-01 | 9.21 (-0.14) | 4.59 (-0.27) | 1.4 (-0.02) | -212 | 11.18 | 73 | 3.85 | -9 | 0.47 | 1896 | 196.5 | 217.5 | 225.5 | 196.5 |
| 2022-06-24 | 9.35 (-0.25) | 4.86 (0.0) | 1.42 (-0.02) | -376 | 22.77 | 0 | 0.0 | -22 | 1.33 | 1651 | 214.5 | 233.5 | 233.5 | 210.5 |
| 2022-06-17 | 9.6 (-0.52) | 4.86 (+0.08) | 1.44 (+0.02) | -273 | 15.48 | 70 | 3.97 | 23 | 1.3 | 1763 | 233.5 | 245.5 | 251.5 | 230.0 |
| 2022-06-10 | 10.12 (-0.06) | 4.78 (+0.11) | 1.42 (+0.01) | -18 | 1.1 | 90 | 5.48 | 4 | 0.24 | 1642 | 249.0 | 251.0 | 258.0 | 245.5 |
| 2022-06-02 | 10.18 (+0.83) | 4.67 (+0.07) | 1.41 (-0.05) | 798 | 24.56 | 58 | 1.79 | -39 | 1.2 | 3249 | 251.0 | 253.0 | 263.5 | 251.0 |
| 2022-05-27 | 9.35 (+0.43) | 4.6 (+0.46) | 1.46 (+0.04) | 300 | 9.16 | 385 | 11.76 | 30 | 0.92 | 3275 | 249.5 | 229.5 | 254.5 | 227.5 |
| 2022-05-20 | 8.92 (+0.16) | 4.14 (0.0) | 1.42 (-0.04) | 320 | 11.64 | 0 | 0.0 | -34 | 1.24 | 2749 | 227.5 | 225.0 | 230.5 | 212.5 |
| 2022-05-13 | 8.76 (+0.03) | 4.14 (0.0) | 1.46 (+0.04) | -22 | 1.59 | 0 | 0.0 | 32 | 2.31 | 1383 | 215.5 | 218.0 | 219.0 | 208.0 |
| 2022-05-06 | 8.73 (0.0) | 4.14 (+0.03) | 1.42 (+0.01) | -22 | 2.84 | 25 | 3.23 | 12 | 1.55 | 775 | 219.0 | 217.5 | 227.0 | 215.0 |
| 2022-04-29 | 8.73 (-0.14) | 4.11 (0.0) | 1.41 (0.0) | -80 | 3.29 | 0 | 0.0 | -5 | 0.21 | 2428 | 215.0 | 225.0 | 229.5 | 205.5 |
| 2022-04-22 | 8.87 (+0.1) | 4.11 (+0.67) | 1.41 (+0.02) | 34 | 0.8 | 567 | 13.34 | 21 | 0.49 | 4250 | 230.5 | 210.0 | 240.0 | 201.5 |
| 2022-04-15 | 8.77 (-1.35) | 3.44 (0.0) | 1.39 (-0.02) | -1218 | 40.65 | 0 | 0.0 | -16 | 0.53 | 2996 | 211.5 | 237.0 | 237.0 | 210.5 |
| 2022-04-08 | 10.12 (-0.17) | 3.44 (+0.03) | 1.41 (+0.04) | -293 | 10.83 | 23 | 0.85 | 37 | 1.37 | 2706 | 237.0 | 231.0 | 249.5 | 231.0 |
| 2022-04-01 | 10.29 (-0.65) | 3.41 (-0.13) | 1.37 (+0.08) | -593 | 29.5 | -106 | 5.27 | 63 | 3.13 | 2010 | 233.5 | 239.5 | 242.0 | 228.5 |
| 2022-03-25 | 10.94 (-0.63) | 3.54 (-0.19) | 1.29 (0.0) | -418 | 22.03 | -160 | 8.43 | -1 | 0.05 | 1897 | 241.0 | 250.5 | 253.0 | 240.5 |
| 2022-03-18 | 11.57 (+0.04) | 3.73 (+0.02) | 1.29 (-0.07) | 6 | 0.38 | 20 | 1.26 | -56 | 3.54 | 1584 | 246.5 | 248.0 | 250.0 | 236.5 |
| 2022-03-11 | 11.53 (-0.16) | 3.71 (-0.21) | 1.36 (-0.08) | -160 | 4.35 | -179 | 4.87 | -64 | 1.74 | 3677 | 245.0 | 256.0 | 256.0 | 236.0 |
| 2022-03-04 | 11.69 (0.0) | 3.92 (+0.01) | 1.44 (-0.01) | 32 | 0.95 | 6 | 0.18 | -15 | 0.44 | 3375 | 260.0 | 259.0 | 282.0 | 257.0 |
| 2022-02-25 | 11.69 (-0.38) | 3.91 (-0.01) | 1.45 (0.0) | -366 | 17.78 | 0 | 0.0 | 1 | 0.05 | 2059 | 255.5 | 265.0 | 265.0 | 252.0 |
| 2022-02-18 | 12.07 (-0.06) | 3.92 (-0.02) | 1.45 (-0.01) | 10 | 0.52 | -20 | 1.04 | -6 | 0.31 | 1921 | 265.0 | 260.5 | 273.5 | 252.0 |
| 2022-02-11 | 12.13 (-0.55) | 3.94 (0.0) | 1.46 (+0.02) | -395 | 18.78 | 1 | 0.05 | 16 | 0.76 | 2103 | 263.0 | 263.5 | 272.5 | 252.5 |
| 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 | |||
| 2022-01-26 | 12.68 (-0.21) | 3.94 (0.0) | 1.44 (-0.04) | -96 | 4.05 | 0 | 0.0 | -30 | 1.26 | 2372 | 254.5 | 265.5 | 269.5 | 251.0 |
| 2022-01-21 | 12.89 (-0.18) | 3.94 (0.0) | 1.48 (-0.01) | -179 | 3.5 | 0 | 0.0 | -10 | 0.2 | 5117 | 267.0 | 278.0 | 294.5 | 264.0 |
| 2022-01-14 | 13.07 (-0.19) | 3.94 (+0.03) | 1.49 (-0.13) | -170 | 2.94 | 20 | 0.35 | -113 | 1.96 | 5773 | 279.0 | 293.5 | 314.0 | 275.0 |
| 2022-01-07 | 13.26 (+0.53) | 3.91 (-0.01) | 1.62 (-0.23) | 413 | 4.33 | 0 | 0.0 | -187 | 1.96 | 9533 | 296.0 | 330.0 | 344.5 | 286.5 |
| 2021-12-30 | 12.73 (+0.43) | 3.92 (0.0) | 1.85 (+0.29) | 355 | 4.12 | 0 | 0.0 | 239 | 2.77 | 8613 | 324.0 | 318.0 | 340.5 | 313.5 |
| 2021-12-24 | 12.3 (+0.04) | 3.92 (0.0) | 1.56 (+0.05) | 11 | 0.3 | 0 | 0.0 | 45 | 1.24 | 3636 | 315.0 | 309.0 | 324.5 | 308.5 |
| 2021-12-17 | 12.26 (-0.32) | 3.92 (+0.01) | 1.51 (-0.11) | -245 | 3.31 | 0 | 0.0 | -96 | 1.3 | 7403 | 313.5 | 326.0 | 330.0 | 305.5 |
| 2021-12-10 | 12.58 (+1.13) | 3.91 (+0.12) | 1.62 (-0.19) | 1024 | 6.62 | 101 | 0.65 | -156 | 1.01 | 15458 | 330.0 | 324.0 | 339.0 | 308.5 |
| 2021-12-03 | 11.45 (+2.18) | 3.79 (+0.87) | 1.81 (+0.43) | 1856 | 8.96 | 731 | 3.53 | 357 | 1.72 | 20706 | 318.0 | 264.0 | 318.5 | 259.5 |
| 2021-11-26 | 9.27 (+0.09) | 2.92 (0.0) | 1.38 (+0.01) | 8 | 0.36 | 0 | 0.0 | 7 | 0.31 | 2240 | 267.5 | 260.5 | 272.0 | 248.0 |
| 2021-11-19 | 9.18 (+0.18) | 2.92 (-0.08) | 1.37 (+0.02) | 177 | 7.12 | -66 | 2.66 | 16 | 0.64 | 2485 | 257.5 | 265.5 | 272.0 | 255.0 |
| 2021-11-12 | 9.0 (-0.15) | 3.0 (0.0) | 1.35 (-0.1) | -149 | 1.76 | 0 | 0.0 | -83 | 0.98 | 8484 | 262.0 | 263.0 | 278.0 | 260.0 |
| 2021-11-05 | 9.15 (+0.18) | 3.0 (-0.01) | 1.45 (+0.12) | 47 | 0.89 | -2 | 0.04 | 103 | 1.95 | 5276 | 263.5 | 246.5 | 266.0 | 241.0 |
| 2021-10-29 | 8.97 (-0.11) | 3.01 (0.0) | 1.33 (-0.02) | -59 | 4.42 | -3 | 0.22 | -17 | 1.27 | 1334 | 242.0 | 247.5 | 249.0 | 239.0 |
| 2021-10-22 | 9.08 (+0.24) | 3.01 (0.0) | 1.35 (+0.03) | 209 | 10.32 | 0 | 0.0 | 25 | 1.23 | 2026 | 248.0 | 234.0 | 248.0 | 229.0 |
| 2021-10-15 | 8.84 (-0.13) | 3.01 (0.0) | 1.32 (+0.01) | -157 | 9.75 | 2 | 0.12 | 6 | 0.37 | 1610 | 233.0 | 229.0 | 240.0 | 219.5 |
| 2021-10-08 | 8.97 (-0.06) | 3.01 (+0.01) | 1.31 (-0.02) | -94 | 4.86 | 6 | 0.31 | -11 | 0.57 | 1934 | 227.0 | 235.0 | 238.5 | 215.0 |
| 2021-10-01 | 9.03 (+0.3) | 3.0 (+0.13) | 1.33 (-0.02) | 232 | 8.02 | 5 | 0.17 | -17 | 0.59 | 2893 | 231.0 | 242.0 | 250.5 | 225.0 |
| 2021-09-24 | 8.73 (+0.13) | 2.87 (-0.09) | 1.35 (+0.02) | 107 | 2.68 | -75 | 1.88 | 16 | 0.4 | 3989 | 247.0 | 216.5 | 251.0 | 208.0 |
| 2021-09-17 | 8.6 (+0.04) | 2.96 (-0.42) | 1.33 (-0.02) | 15 | 0.95 | -355 | 22.6 | -17 | 1.08 | 1571 | 221.0 | 237.0 | 237.0 | 218.0 |
| 2021-09-10 | 8.56 (-0.02) | 3.38 (0.0) | 1.35 (-0.02) | -42 | 4.76 | -2 | 0.23 | -19 | 2.15 | 882 | 235.5 | 249.0 | 252.5 | 230.0 |
| 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 | |||
| 2021-09-03 | 8.58 (+0.14) | 3.38 (0.0) | 1.37 (+0.01) | 147 | 20.36 | 0 | 0.0 | 12 | 1.66 | 722 | 248.5 | 245.5 | 253.0 | 243.0 |
| 2021-08-27 | 8.44 (+0.07) | 3.38 (-0.1) | 1.36 (-0.04) | 82 | 6.0 | -86 | 6.3 | -31 | 2.27 | 1366 | 243.5 | 234.5 | 254.5 | 234.0 |
| 2021-08-20 | 8.37 (+0.35) | 3.48 (0.0) | 1.4 (-0.09) | 266 | 10.63 | 2 | 0.08 | -76 | 3.04 | 2503 | 230.0 | 243.0 | 244.0 | 223.0 |
| 2021-08-13 | 8.02 (-0.62) | 3.48 (-0.13) | 1.49 (-0.09) | -392 | 12.16 | -108 | 3.35 | -83 | 2.57 | 3225 | 244.0 | 279.0 | 279.0 | 239.0 |
| 2021-08-06 | 8.64 (+0.49) | 3.61 (-0.02) | 1.58 (0.0) | 244 | 14.14 | -19 | 1.1 | 8 | 0.46 | 1725 | 277.5 | 272.0 | 278.0 | 267.0 |
| 2021-07-30 | 8.15 (0.0) | 3.63 (0.0) | 1.58 (-0.14) | 7 | 0.3 | 0 | 0.0 | -120 | 5.1 | 2351 | 268.0 | 289.5 | 293.0 | 267.0 |
| 2021-07-23 | 8.15 (-0.27) | 3.63 (+0.04) | 1.72 (-0.1) | -246 | 5.14 | 30 | 0.63 | -83 | 1.73 | 4786 | 284.5 | 297.5 | 299.0 | 279.0 |
| 2021-07-16 | 8.42 (+0.13) | 3.59 (+0.71) | 1.82 (+0.29) | -148 | 0.93 | 603 | 3.77 | 236 | 1.48 | 15987 | 299.0 | 267.5 | 323.0 | 267.0 |
| 2021-07-09 | 8.29 (-0.9) | 2.88 (-0.02) | 1.53 (-0.01) | -342 | 13.85 | -24 | 0.97 | -1 | 0.04 | 2470 | 264.0 | 276.0 | 282.5 | 262.0 |
| 2021-07-02 | 9.19 (-0.79) | 2.9 (+0.03) | 1.54 (+0.04) | -466 | 12.14 | 15 | 0.39 | 30 | 0.78 | 3839 | 274.0 | 289.0 | 290.0 | 268.0 |
| 2021-06-25 | 9.98 (-0.11) | 2.87 (0.0) | 1.5 (-0.14) | -77 | 2.92 | 0 | 0.0 | -120 | 4.55 | 2635 | 286.5 | 288.5 | 295.0 | 279.5 |
| 2021-06-18 | 10.09 (+0.15) | 2.87 (0.0) | 1.64 (+0.04) | 77 | 2.41 | 0 | 0.0 | 38 | 1.19 | 3192 | 293.5 | 280.5 | 297.5 | 275.5 |
| 2021-06-11 | 9.94 (-0.48) | 2.87 (+0.01) | 1.6 (-0.04) | -393 | 11.2 | 11 | 0.31 | -38 | 1.08 | 3508 | 276.0 | 280.5 | 282.0 | 265.0 |
| 2021-06-04 | 10.42 (+0.44) | 2.86 (0.0) | 1.64 (+0.06) | 354 | 7.99 | 0 | 0.0 | 55 | 1.24 | 4431 | 278.5 | 265.5 | 282.0 | 254.5 |
| 2021-05-28 | 9.98 (+0.17) | 2.86 (+0.01) | 1.58 (+0.06) | 246 | 6.18 | 10 | 0.25 | 47 | 1.18 | 3980 | 263.0 | 238.0 | 266.0 | 233.0 |
| 2021-05-21 | 9.81 (-0.08) | 2.85 (-0.03) | 1.52 (+0.34) | 179 | 2.93 | -24 | 0.39 | 283 | 4.63 | 6112 | 238.5 | 215.0 | 252.0 | 215.0 |
| 2021-05-14 | 9.89 (+0.48) | 2.88 (-0.21) | 1.18 (-0.58) | 504 | 4.99 | -178 | 1.76 | -485 | 4.8 | 10107 | 234.0 | 295.0 | 296.0 | 210.5 |
| 2021-05-07 | 9.41 (-0.45) | 3.09 (0.0) | 1.76 (-0.07) | 242 | 3.58 | -2 | 0.03 | -61 | 0.9 | 6768 | 307.5 | 318.0 | 318.0 | 280.5 |
| 2021-04-29 | 9.86 (-0.16) | 3.09 (-0.02) | 1.83 (+0.02) | -149 | 4.27 | -14 | 0.4 | 21 | 0.6 | 3489 | 318.5 | 325.5 | 326.5 | 317.0 |
| 2021-04-23 | 10.02 (-0.11) | 3.11 (-0.12) | 1.81 (-0.31) | -134 | 2.35 | -103 | 1.81 | -260 | 4.56 | 5702 | 322.5 | 339.5 | 342.5 | 319.5 |
| 2021-04-16 | 10.13 (-0.14) | 3.23 (-0.21) | 2.12 (-0.18) | -122 | 1.15 | -178 | 1.67 | -156 | 1.47 | 10641 | 342.0 | 368.0 | 374.0 | 331.0 |
| 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 | |||
| 2021-04-09 | 10.27 (+1.94) | 3.44 (+0.22) | 2.3 (+0.36) | 1107 | 7.75 | 186 | 1.3 | 303 | 2.12 | 14277 | 360.5 | 348.5 | 375.5 | 342.0 |
| 2021-04-01 | 8.33 (+0.22) | 3.22 (+0.72) | 1.94 (-0.31) | 178 | 2.92 | 0 | 0.0 | -255 | 4.18 | 6099 | 337.5 | 349.0 | 351.0 | 325.0 |
| 2021-03-26 | 8.11 (+0.37) | 2.5 (+0.02) | 2.25 (+0.55) | 315 | 4.6 | 19 | 0.28 | 459 | 6.7 | 6854 | 338.5 | 314.0 | 341.0 | 305.0 |
| 2021-03-19 | 7.74 (+0.09) | 2.48 (+0.12) | 1.7 (-0.03) | 70 | 1.57 | 101 | 2.26 | -21 | 0.47 | 4463 | 313.0 | 318.0 | 329.5 | 312.0 |
| 2021-03-12 | 7.65 (-0.21) | 2.36 (-0.26) | 1.73 (+0.08) | -224 | 2.52 | -228 | 2.56 | 66 | 0.74 | 8905 | 317.0 | 330.0 | 330.0 | 299.0 |
| 2021-03-05 | 7.86 (-0.06) | 2.62 (+0.03) | 1.65 (-0.41) | -98 | 1.06 | 31 | 0.33 | -349 | 3.77 | 9267 | 318.0 | 360.0 | 363.0 | 318.0 |
| 2021-02-26 | 7.92 (-0.59) | 2.59 (+0.06) | 2.06 (+0.15) | -430 | 2.22 | 48 | 0.25 | 131 | 0.68 | 19336 | 352.5 | 356.0 | 378.0 | 342.0 |
| 2021-02-19 | 8.51 (0.0) | 2.53 (-0.01) | 1.91 (+0.24) | 39 | 0.59 | -8 | 0.12 | 196 | 2.94 | 6661 | 350.5 | 348.0 | 361.5 | 339.5 |
| 2021-02-05 | 8.51 (+0.29) | 2.54 (-0.3) | 1.67 (-0.11) | 244 | 1.65 | -251 | 1.69 | -87 | 0.59 | 14827 | 334.0 | 348.0 | 354.5 | 325.0 |
| 2021-01-29 | 8.22 (-1.09) | 2.84 (-0.81) | 1.78 (-0.21) | -799 | 2.26 | -685 | 1.94 | -179 | 0.51 | 35309 | 348.0 | 364.0 | 383.5 | 337.0 |
| 2021-01-22 | 9.31 (+0.65) | 3.65 (+0.23) | 1.99 (+0.19) | 1727 | 3.94 | 540 | 1.23 | 336 | 0.77 | 43847 | 359.5 | 285.0 | 372.0 | 282.5 |
| 2021-01-15 | 8.66 (-0.43) | 3.42 (-0.16) | 1.8 (+0.05) | -314 | 2.0 | -122 | 0.78 | 38 | 0.24 | 15719 | 283.0 | 282.5 | 309.5 | 278.0 |
| 2021-01-08 | 9.09 (+1.18) | 3.58 (-0.18) | 1.75 (+0.18) | 830 | 7.6 | -132 | 1.21 | 136 | 1.24 | 10928 | 282.5 | 274.5 | 294.5 | 269.0 |
| 2020-12-31 | 7.91 (+0.17) | 3.76 (-0.49) | 1.57 (+0.05) | 165 | 4.49 | -113 | 3.08 | 34 | 0.93 | 3672 | 273.0 | 258.5 | 276.5 | 258.0 |
| 2020-12-25 | 7.74 (+0.23) | 4.25 (-1.31) | 1.52 (0.0) | 93 | 1.87 | -974 | 19.61 | 3 | 0.06 | 4966 | 258.5 | 266.5 | 271.0 | 251.0 |
| 2020-12-18 | 7.51 (-0.02) | 5.56 (-0.21) | 1.52 (-0.02) | -122 | 3.84 | -153 | 4.82 | -18 | 0.57 | 3174 | 266.5 | 272.5 | 276.5 | 263.0 |
| 2020-12-11 | 7.53 (+0.73) | 5.77 (-0.35) | 1.54 (-0.15) | 500 | 7.39 | -256 | 3.78 | -110 | 1.63 | 6769 | 272.5 | 284.5 | 295.0 | 267.0 |
| 2020-12-04 | 6.8 (+0.34) | 6.12 (-1.4) | 1.69 (0.0) | 305 | 4.64 | -1037 | 15.78 | 3 | 0.05 | 6570 | 283.0 | 289.0 | 302.0 | 281.0 |
| 2020-11-27 | 6.46 (-0.32) | 7.52 (-0.38) | 1.69 (-0.04) | 46 | 1.08 | -290 | 6.8 | -30 | 0.7 | 4267 | 287.0 | 291.0 | 295.5 | 282.0 |
| 2020-11-20 | 6.78 (+0.5) | 7.9 (-0.72) | 1.73 (+0.01) | 548 | 3.02 | -528 | 2.91 | 4 | 0.02 | 18134 | 292.0 | 295.5 | 311.5 | 285.0 |
| 2020-11-13 | 6.28 (+0.45) | 8.62 (+0.73) | 1.72 (+0.25) | 419 | 2.64 | 539 | 3.4 | 185 | 1.17 | 15869 | 288.5 | 266.0 | 291.0 | 266.0 |
| 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 | |||
| 2020-11-06 | 5.83 (+0.3) | 7.89 (-1.04) | 1.47 (+0.07) | 116 | 1.7 | -771 | 11.3 | 54 | 0.79 | 6824 | 260.0 | 256.5 | 266.5 | 236.5 |
| 2020-10-30 | 5.53 (-0.04) | 8.93 (-0.47) | 1.4 (-0.11) | -36 | 0.88 | -350 | 8.55 | -78 | 1.91 | 4093 | 256.5 | 273.0 | 274.5 | 256.5 |
| 2020-10-23 | 5.57 (-0.32) | 9.4 (-0.89) | 1.51 (+0.04) | -309 | 4.88 | -661 | 10.44 | 22 | 0.35 | 6332 | 271.0 | 282.0 | 282.0 | 265.0 |
| 2020-10-16 | 5.89 (-0.51) | 10.29 (+0.38) | 1.47 (-0.18) | -584 | 6.31 | 294 | 3.17 | -127 | 1.37 | 9260 | 282.5 | 299.0 | 301.0 | 282.5 |
| 2020-10-08 | 6.4 (-0.21) | 9.91 (+1.52) | 1.65 (+0.03) | -370 | 2.13 | 1124 | 6.47 | 18 | 0.1 | 17368 | 295.0 | 284.0 | 299.5 | 282.5 |
| 2020-09-30 | 6.61 (+0.78) | 8.39 (+0.87) | 1.62 (+0.34) | 534 | 3.77 | 764 | 5.4 | 253 | 1.79 | 14160 | 281.0 | 259.5 | 284.0 | 257.0 |
| 2020-09-25 | 5.83 (-0.27) | 7.52 (+0.42) | 1.28 (-0.21) | -251 | 2.64 | 310 | 3.26 | -152 | 1.6 | 9519 | 255.0 | 273.0 | 279.0 | 251.0 |
| 2020-09-18 | 6.1 (-0.19) | 7.1 (+0.01) | 1.49 (+0.11) | -338 | 2.15 | 5 | 0.03 | 80 | 0.51 | 15722 | 272.0 | 268.5 | 279.5 | 264.0 |
| 2020-09-11 | 6.29 (+1.55) | 7.09 (0.0) | 1.38 (-0.05) | 1233 | 8.58 | -1 | 0.01 | -39 | 0.27 | 14370 | 266.0 | 258.0 | 266.0 | 239.0 |
| 2020-09-04 | 4.74 (+0.67) | 7.09 (+0.02) | 1.43 (0.0) | 446 | 5.14 | 15 | 0.17 | 0 | 0.0 | 8670 | 256.5 | 276.0 | 278.5 | 255.0 |
| 2020-08-28 | 4.07 (-0.61) | 7.07 (+0.61) | 1.43 (+0.08) | -875 | 4.78 | 457 | 2.5 | 60 | 0.33 | 18287 | 273.0 | 240.0 | 285.0 | 233.0 |
| 2020-08-21 | 4.68 (+0.97) | 6.46 (+0.02) | 1.35 (+0.02) | 781 | 7.33 | 8 | 0.08 | 14 | 0.13 | 10662 | 242.0 | 272.0 | 274.0 | 221.5 |
| 2020-08-14 | 3.71 (-1.02) | 6.44 (-0.07) | 1.33 (-0.26) | -700 | 5.6 | -50 | 0.4 | -194 | 1.55 | 12499 | 268.0 | 293.0 | 303.0 | 258.5 |
| 2020-08-07 | 4.73 (+0.6) | 6.51 (+0.89) | 1.59 (+0.06) | 412 | 2.51 | 660 | 4.02 | 43 | 0.26 | 16423 | 300.0 | 286.0 | 317.0 | 283.5 |
| 2020-07-31 | 4.13 (-0.21) | 5.62 (+0.18) | 1.53 (-0.01) | -73 | 0.4 | 136 | 0.74 | -2 | 0.01 | 18460 | 285.5 | 312.0 | 319.0 | 265.0 |
| 2020-07-24 | 4.34 (-0.66) | 5.44 (+0.1) | 1.54 (-0.14) | -462 | 4.24 | 76 | 0.7 | -108 | 0.99 | 10891 | 298.0 | 277.0 | 321.0 | 260.0 |
| 2020-07-17 | 5.0 (-0.01) | 5.34 (-0.05) | 1.68 (+0.14) | 74 | 3.0 | -32 | 1.3 | 105 | 4.26 | 2467 | 276.0 | 304.5 | 305.0 | 276.0 |
| 2020-07-10 | 5.01 (+0.28) | 5.39 (+0.5) | 1.54 (+0.07) | 387 | 1.57 | 367 | 1.48 | 58 | 0.23 | 24728 | 300.5 | 298.0 | 339.0 | 279.0 |
| 2020-07-03 | 4.73 (+0.5) | 4.89 (-0.11) | 1.47 (+0.06) | 414 | 7.67 | 29 | 0.54 | 37 | 0.69 | 5401 | 295.0 | 242.0 | 306.0 | 237.0 |
| 2020-06-24 | 4.23 (+0.54) | 5.0 (0.0) | 1.41 (-0.01) | 437 | 19.4 | 0 | 0.0 | -5 | 0.22 | 2253 | 242.0 | 249.0 | 249.0 | 232.0 |
| 2020-06-19 | 3.69 (+1.6) | 5.0 (+1.4) | 1.42 (+0.37) | 1060 | 6.09 | 1033 | 5.94 | 275 | 1.58 | 17399 | 245.5 | 234.0 | 246.0 | 221.0 |
| 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 | |||
| 2020-06-12 | 2.09 (-0.31) | 3.6 (-0.04) | 1.05 (+0.02) | -37 | 0.17 | -28 | 0.13 | 15 | 0.07 | 22292 | 231.0 | 228.5 | 249.0 | 210.0 |
| 2020-06-05 | 2.4 (-0.33) | 3.64 (-0.17) | 1.03 (0.0) | -206 | 2.37 | -127 | 1.46 | -6 | 0.07 | 8707 | 224.5 | 210.0 | 228.0 | 210.0 |
| 2020-05-29 | 2.73 (-0.86) | 3.81 (+0.01) | 1.03 (-0.15) | -422 | 1.44 | 10 | 0.03 | -104 | 0.35 | 29378 | 217.0 | 233.5 | 241.5 | 206.0 |
| 2020-05-22 | 3.59 (+1.05) | 3.8 (+2.66) | 1.18 (+0.26) | 609 | 1.08 | 1978 | 3.51 | 193 | 0.34 | 56384 | 229.0 | 178.5 | 230.5 | 170.5 |
| 2020-05-15 | 2.54 (+0.38) | 1.14 (+0.28) | 0.92 (-0.02) | 233 | 0.76 | 205 | 0.67 | -17 | 0.06 | 30587 | 183.0 | 194.5 | 196.0 | 170.0 |
| 2020-05-08 | 2.16 (-2.07) | 0.86 (+0.21) | 0.94 (+0.04) | -643 | 1.11 | 160 | 0.28 | 27 | 0.05 | 57778 | 187.0 | 162.0 | 193.0 | 160.0 |
| 2020-04-30 | 4.23 (+0.87) | 0.65 (0.0) | 0.9 (+0.12) | 562 | 3.34 | 0 | 0.0 | 90 | 0.53 | 16847 | 166.5 | 152.0 | 166.5 | 149.0 |
| 2020-04-24 | 3.36 (-0.4) | 0.65 (+0.05) | 0.78 (+0.26) | -404 | 2.67 | 35 | 0.23 | 198 | 1.31 | 15125 | 148.0 | 152.0 | 153.5 | 136.5 |
| 2020-04-17 | 3.76 (+0.52) | 0.6 (+0.11) | 0.52 (-0.09) | 254 | 0.8 | 80 | 0.25 | -72 | 0.23 | 31905 | 151.0 | 133.5 | 159.5 | 133.0 |
| 2020-04-10 | 3.24 (-0.23) | 0.49 (0.0) | 0.61 (+0.02) | -301 | 1.8 | 0 | 0.0 | 13 | 0.08 | 16676 | 131.5 | 130.5 | 141.0 | 126.5 |
| 2020-04-01 | 3.47 (-0.89) | 0.49 (+0.12) | 0.59 (+0.05) | -742 | 7.15 | 0 | 0.0 | 37 | 0.36 | 10380 | 126.5 | 123.0 | 138.5 | 122.5 |
| 2020-03-27 | 4.36 (-0.72) | 0.37 (+0.35) | 0.54 (+0.03) | -300 | 1.76 | 260 | 1.53 | 23 | 0.14 | 17009 | 129.0 | 97.2 | 140.0 | 90.7 |
| 2020-03-20 | 5.08 (+1.11) | 0.02 (0.0) | 0.51 (-0.01) | 821 | 4.47 | -1 | 0.01 | -3 | 0.02 | 18384 | 98.0 | 129.5 | 135.0 | 89.1 |
| 2020-03-13 | 3.97 (+0.15) | 0.02 (0.0) | 0.52 (0.0) | -73 | 1.08 | 0 | 0.0 | 0 | 0.0 | 6747 | 129.5 | 173.5 | 173.5 | 129.5 |
| 2020-03-06 | 3.82 (-0.29) | 0.02 (0.0) | 0.52 (-0.02) | -106 | 1.44 | 0 | 0.0 | -14 | 0.19 | 7385 | 173.5 | 168.0 | 178.5 | 161.0 |
| 2020-02-27 | 4.11 (-0.16) | 0.02 (-0.37) | 0.54 (+0.2) | -123 | 1.45 | -270 | 3.17 | 144 | 1.69 | 8512 | 170.5 | 178.5 | 184.0 | 169.0 |
| 2020-02-21 | 4.27 (-0.21) | 0.39 (0.0) | 0.34 (0.0) | 60 | 0.31 | -4 | 0.02 | 2 | 0.01 | 19568 | 179.0 | 171.0 | 189.5 | 167.5 |
| 2020-02-14 | 4.48 (+0.18) | 0.39 (-0.18) | 0.34 (0.0) | 137 | 2.31 | -130 | 2.2 | 0 | 0.0 | 5919 | 171.5 | 161.0 | 176.5 | 161.0 |
| 2020-02-07 | 4.3 (-0.4) | 0.57 (0.0) | 0.34 (+0.02) | -332 | 4.48 | 0 | 0.0 | 15 | 0.2 | 7412 | 167.0 | 163.5 | 179.5 | 159.5 |
| 2020-01-31 | 4.7 (+0.21) | 0.57 (-0.87) | 0.32 (+0.02) | 166 | 3.81 | -644 | 14.79 | 18 | 0.41 | 4353 | 172.0 | 170.0 | 176.0 | 163.0 |
| 2020-01-20 | 4.49 (+0.19) | 1.44 (0.0) | 0.3 (0.0) | 122 | 14.54 | 0 | 0.0 | 0 | 0.0 | 839 | 181.5 | 181.5 | 184.5 | 178.5 |
| 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 | |||
| 2020-01-17 | 4.3 (+0.18) | 1.44 (0.0) | 0.3 (+0.03) | -62 | 0.97 | -2 | 0.03 | 19 | 0.3 | 6424 | 181.0 | 185.5 | 191.5 | 178.5 |
| 2020-01-10 | 4.12 (-0.68) | 1.44 (-0.07) | 0.27 (-0.2) | -276 | 1.52 | 0 | 0.0 | -132 | 0.73 | 18184 | 188.0 | 182.0 | 203.0 | 173.5 |
| 2020-01-03 | 4.8 (+0.02) | 1.51 (0.0) | 0.47 (+0.01) | 11 | 1.31 | 0 | 0.0 | 7 | 0.84 | 838 | 182.0 | 179.5 | 186.0 | 179.0 |
| 2019-12-31 | 4.78 (-0.01) | 1.51 (0.0) | 0.46 (+0.01) | -13 | 1.92 | 0 | 0.0 | 5 | 0.74 | 677 | 174.5 | 172.5 | 174.5 | 171.0 |
| 2019-12-27 | 4.79 (+0.07) | 1.51 (-0.74) | 0.45 (+0.07) | 59 | 1.15 | -525 | 10.2 | 53 | 1.03 | 5146 | 171.0 | 163.5 | 175.0 | 160.0 |
| 2019-12-20 | 4.72 (-0.07) | 2.25 (0.0) | 0.38 (+0.06) | -33 | 0.45 | 0 | 0.0 | 42 | 0.57 | 7405 | 178.0 | 184.0 | 203.0 | 178.0 |
| 2019-12-13 | 4.79 (-0.15) | 2.25 (+0.01) | 0.32 (+0.05) | 36 | 0.48 | 10 | 0.13 | 31 | 0.41 | 7567 | 183.0 | 174.0 | 191.0 | 174.0 |
| 2019-12-06 | 4.94 (-0.63) | 2.24 (0.0) | 0.27 (-0.17) | -355 | 0.79 | 0 | 0.0 | -116 | 0.26 | 44933 | 171.5 | 161.5 | 186.5 | 160.0 |
| 2019-11-29 | 5.57 (+1.62) | 2.24 (+2.24) | 0.44 (+0.01) | 1084 | 2.61 | 1581 | 3.81 | 7 | 0.02 | 41504 | 157.5 | 134.0 | 162.5 | 133.5 |
| 2019-11-22 | 3.95 (+0.25) | 0.0 (0.0) | 0.43 (+0.19) | 96 | 0.85 | 0 | 0.0 | 132 | 1.16 | 11343 | 133.0 | 130.5 | 135.0 | 121.5 |
| 2019-11-15 | 3.7 (-0.34) | 0.0 (0.0) | 0.24 (-0.01) | -28 | 0.27 | 0 | 0.0 | -5 | 0.05 | 10354 | 129.0 | 122.0 | 130.5 | 118.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 16.99 (-0.39) | 7.08 (+0.02) | 2.52 (-0.08) | -189 | 3.32 | 25 | 0.44 | -75 | 1.32 | 5696 | 472.0 | 464.0 | 480.0 | 452.0 |
| 2024-06-28 | 17.38 (+1.59) | 7.06 (-0.11) | 2.6 (+0.11) | 1724 | 7.64 | -109 | 0.48 | 101 | 0.45 | 22577 | 446.5 | 421.0 | 452.5 | 402.0 |
| 2024-05-31 | 15.79 (+0.97) | 7.17 (-3.01) | 2.49 (-0.13) | 1073 | 4.32 | -2845 | 11.45 | -127 | 0.51 | 24858 | 416.0 | 416.0 | 426.0 | 384.0 |
| 2024-04-30 | 14.82 (+1.87) | 10.18 (-2.61) | 2.62 (-0.52) | 1722 | 4.11 | -2278 | 5.43 | -492 | 1.17 | 41926 | 423.0 | 435.0 | 492.0 | 403.5 |
| 2024-03-29 | 12.95 (-0.31) | 12.79 (-1.36) | 3.14 (-0.57) | -399 | 1.17 | -1281 | 3.74 | -538 | 1.57 | 34216 | 434.0 | 450.0 | 473.0 | 400.0 |
| 2024-02-29 | 13.26 (-0.45) | 14.15 (+2.6) | 3.71 (-0.02) | -478 | 1.5 | 2456 | 7.7 | -18 | 0.06 | 31876 | 450.0 | 401.5 | 473.5 | 396.5 |
| 2024-01-31 | 13.71 (+2.0) | 11.55 (+1.78) | 3.73 (+0.74) | 1642 | 4.86 | 1340 | 3.97 | 696 | 2.06 | 33789 | 402.0 | 370.5 | 415.0 | 349.5 |
| 2023-12-29 | 11.71 (-2.19) | 9.77 (-0.51) | 2.99 (-0.32) | -2108 | 6.71 | 310 | 0.99 | -41 | 0.13 | 31428 | 370.5 | 383.5 | 394.0 | 362.0 |
| 2023-11-30 | 13.9 (-1.35) | 10.28 (+1.78) | 3.31 (-0.5) | 1 | 0.0 | 1545 | 3.89 | -433 | 1.09 | 39733 | 382.0 | 340.5 | 396.5 | 338.0 |
| 2023-10-31 | 15.25 (-0.03) | 8.5 (+2.59) | 3.81 (+0.61) | 54 | 0.12 | 1961 | 4.45 | 529 | 1.2 | 44075 | 336.0 | 350.5 | 394.5 | 333.0 |
| 2023-09-28 | 15.28 (-1.88) | 5.91 (-2.12) | 3.2 (+0.27) | -1979 | 6.69 | -1837 | 6.21 | 225 | 0.76 | 29561 | 344.0 | 349.5 | 360.0 | 317.0 |
| 2023-08-31 | 17.16 (-1.05) | 8.03 (-1.99) | 2.93 (+0.02) | -1397 | 2.99 | -1719 | 3.68 | 22 | 0.05 | 46774 | 345.0 | 362.0 | 385.0 | 307.0 |
| 2023-07-31 | 18.21 (-0.29) | 10.02 (-4.76) | 2.91 (-0.09) | -764 | 2.01 | -3535 | 9.3 | -81 | 0.21 | 38023 | 362.5 | 435.0 | 437.5 | 345.0 |
| 2023-06-30 | 18.5 (+5.38) | 14.78 (+0.56) | 3.0 (-0.13) | 4714 | 8.97 | 488 | 0.93 | -107 | 0.2 | 52557 | 428.5 | 361.0 | 438.5 | 347.0 |
| 2023-05-31 | 13.12 (+0.19) | 14.22 (+1.0) | 3.13 (-0.43) | 678 | 1.43 | 1193 | 2.52 | -285 | 0.6 | 47306 | 361.5 | 354.0 | 393.0 | 325.5 |
| 2023-04-28 | 12.93 (-0.54) | 13.22 (-0.73) | 3.56 (-0.11) | -710 | 1.56 | -613 | 1.35 | -88 | 0.19 | 45464 | 349.0 | 369.0 | 385.0 | 328.0 |
| 2023-03-31 | 13.47 (+2.58) | 13.95 (+3.91) | 3.67 (+0.78) | 2879 | 4.51 | 1857 | 2.91 | 655 | 1.03 | 63850 | 374.0 | 290.0 | 379.0 | 286.0 |
| 2023-02-24 | 10.89 (+2.36) | 10.04 (-0.27) | 2.89 (+0.22) | 2269 | 5.64 | -229 | 0.57 | 188 | 0.47 | 40249 | 291.0 | 280.5 | 316.5 | 271.0 |
| 2023-01-31 | 8.53 (+0.35) | 10.31 (+0.58) | 2.67 (+0.33) | 215 | 0.5 | 487 | 1.12 | 267 | 0.62 | 43318 | 277.0 | 264.5 | 304.0 | 263.5 |
| 2022-12-30 | 8.18 (+0.03) | 9.73 (+1.38) | 2.34 (+0.42) | -337 | 1.09 | 954 | 3.09 | 362 | 1.17 | 30867 | 265.0 | 250.0 | 280.0 | 235.5 |
| 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 | |||
| 2022-11-30 | 8.15 (+0.3) | 8.35 (-1.0) | 1.92 (+0.32) | 593 | 1.73 | -845 | 2.46 | 263 | 0.77 | 34362 | 244.5 | 215.5 | 254.0 | 209.0 |
| 2022-10-31 | 7.85 (+1.13) | 9.35 (-3.39) | 1.6 (+0.15) | 908 | 2.1 | -2221 | 5.13 | 129 | 0.3 | 43288 | 216.5 | 282.0 | 297.0 | 198.0 |
| 2022-09-30 | 6.72 (-1.51) | 12.74 (+3.49) | 1.45 (+0.05) | -1459 | 2.59 | 2947 | 5.23 | 44 | 0.08 | 56370 | 282.0 | 287.5 | 308.5 | 250.0 |
| 2022-08-31 | 8.23 (-0.5) | 9.25 (+3.66) | 1.4 (-0.12) | -423 | 0.67 | 3072 | 4.87 | -108 | 0.17 | 63113 | 285.0 | 240.5 | 292.0 | 233.5 |
| 2022-07-29 | 8.73 (-0.49) | 5.59 (+1.08) | 1.52 (+0.09) | -486 | 1.08 | 914 | 2.04 | 79 | 0.18 | 44882 | 244.0 | 210.5 | 261.0 | 167.0 |
| 2022-06-30 | 9.22 (-0.62) | 4.51 (-0.15) | 1.43 (-0.08) | -387 | 5.11 | 166 | 2.19 | -67 | 0.88 | 7579 | 214.0 | 258.5 | 263.5 | 210.5 |
| 2022-05-31 | 9.84 (+1.11) | 4.66 (+0.55) | 1.51 (+0.1) | 937 | 9.45 | 462 | 4.66 | 87 | 0.88 | 9916 | 258.5 | 217.5 | 259.5 | 208.0 |
| 2022-04-29 | 8.73 (-1.73) | 4.11 (+0.7) | 1.41 (+0.07) | -1714 | 13.35 | 590 | 4.59 | 56 | 0.44 | 12843 | 215.0 | 235.5 | 249.5 | 201.5 |
| 2022-03-31 | 10.46 (-1.23) | 3.41 (-0.5) | 1.34 (-0.11) | -976 | 8.08 | -419 | 3.47 | -92 | 0.76 | 12083 | 237.0 | 259.0 | 282.0 | 235.5 |
| 2022-02-25 | 11.69 (-0.99) | 3.91 (-0.03) | 1.45 (+0.01) | -751 | 12.34 | -19 | 0.31 | 11 | 0.18 | 6084 | 255.5 | 263.5 | 273.5 | 252.0 |
| 2022-01-26 | 12.68 (-0.05) | 3.94 (+0.02) | 1.44 (-0.41) | -32 | 0.14 | 20 | 0.09 | -340 | 1.49 | 22797 | 254.5 | 330.0 | 344.5 | 251.0 |
| 2021-12-30 | 12.73 (+3.49) | 3.92 (+0.87) | 1.85 (+0.21) | 3092 | 6.1 | 730 | 1.44 | 176 | 0.35 | 50679 | 324.0 | 290.0 | 340.5 | 280.0 |
| 2021-11-30 | 9.24 (+0.27) | 3.05 (+0.04) | 1.64 (+0.31) | -8 | 0.03 | 34 | 0.14 | 256 | 1.08 | 23625 | 296.0 | 246.5 | 296.0 | 241.0 |
| 2021-10-29 | 8.97 (-0.02) | 3.01 (+0.01) | 1.33 (-0.02) | -54 | 0.74 | 6 | 0.08 | -14 | 0.19 | 7332 | 242.0 | 233.5 | 249.0 | 215.0 |
| 2021-09-30 | 8.99 (+0.46) | 3.0 (-0.38) | 1.35 (-0.01) | 335 | 3.56 | -428 | 4.55 | -9 | 0.1 | 9407 | 235.0 | 248.5 | 253.0 | 208.0 |
| 2021-08-31 | 8.53 (+0.38) | 3.38 (-0.25) | 1.36 (-0.22) | 277 | 3.06 | -211 | 2.33 | -181 | 2.0 | 9045 | 247.0 | 272.0 | 279.0 | 223.0 |
| 2021-07-30 | 8.15 (-0.65) | 3.63 (+0.76) | 1.58 (+0.07) | -356 | 1.32 | 640 | 2.37 | 53 | 0.2 | 26981 | 268.0 | 271.0 | 323.0 | 262.0 |
| 2021-06-30 | 8.8 (-1.39) | 2.87 (+0.01) | 1.51 (-0.08) | -1055 | 6.77 | -5 | 0.03 | -66 | 0.42 | 15587 | 270.0 | 270.5 | 297.5 | 254.5 |
| 2021-05-31 | 10.19 (+0.33) | 2.86 (-0.23) | 1.59 (-0.24) | 1348 | 4.88 | -194 | 0.7 | -206 | 0.75 | 27604 | 269.5 | 318.0 | 318.0 | 210.5 |
| 2021-04-29 | 9.86 (+1.92) | 3.09 (-0.13) | 1.83 (-0.05) | 1028 | 2.82 | -109 | 0.3 | -34 | 0.09 | 36482 | 318.5 | 333.0 | 375.5 | 317.0 |
| 2021-03-31 | 7.94 (+0.02) | 3.22 (+0.63) | 1.88 (-0.18) | -85 | 0.26 | -77 | 0.23 | -158 | 0.48 | 33218 | 326.0 | 360.0 | 363.0 | 299.0 |
| 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 | |||
| 2021-02-26 | 7.92 (-0.3) | 2.59 (-0.25) | 2.06 (+0.28) | -147 | 0.36 | -211 | 0.52 | 240 | 0.59 | 40825 | 352.5 | 348.0 | 378.0 | 325.0 |
| 2021-01-29 | 8.22 (+0.31) | 2.84 (-0.92) | 1.78 (+0.21) | 1444 | 1.36 | -399 | 0.38 | 331 | 0.31 | 105805 | 348.0 | 274.5 | 383.5 | 269.0 |
| 2020-12-31 | 7.91 (+0.8) | 3.76 (-3.17) | 1.57 (-0.12) | 524 | 2.22 | -2099 | 8.91 | -90 | 0.38 | 23568 | 273.0 | 297.0 | 302.0 | 251.0 |
| 2020-11-30 | 7.11 (+1.58) | 6.93 (-2.0) | 1.69 (+0.29) | 1546 | 3.31 | -1484 | 3.18 | 215 | 0.46 | 46680 | 292.5 | 256.5 | 311.5 | 236.5 |
| 2020-10-30 | 5.53 (-1.08) | 8.93 (+0.54) | 1.4 (-0.22) | -1299 | 3.51 | 407 | 1.1 | -165 | 0.45 | 37054 | 256.5 | 284.0 | 301.0 | 256.5 |
| 2020-09-30 | 6.61 (+2.8) | 8.39 (+1.3) | 1.62 (+0.19) | 1825 | 3.0 | 1086 | 1.79 | 142 | 0.23 | 60790 | 281.0 | 269.0 | 284.0 | 239.0 |
| 2020-08-31 | 3.81 (-0.32) | 7.09 (+1.47) | 1.43 (-0.1) | -583 | 0.98 | 1082 | 1.82 | -77 | 0.13 | 59526 | 271.0 | 286.0 | 317.0 | 221.5 |
| 2020-07-31 | 4.13 (-0.24) | 5.62 (+0.78) | 1.53 (+0.03) | 190 | 0.31 | 576 | 0.95 | 28 | 0.05 | 60582 | 285.5 | 257.0 | 339.0 | 257.0 |
| 2020-06-30 | 4.37 (+1.64) | 4.84 (+1.03) | 1.5 (+0.47) | 1404 | 2.7 | 878 | 1.69 | 341 | 0.66 | 52020 | 247.0 | 210.0 | 249.0 | 210.0 |
| 2020-05-29 | 2.73 (-1.5) | 3.81 (+3.16) | 1.03 (+0.13) | -223 | 0.13 | 2353 | 1.35 | 99 | 0.06 | 174128 | 217.0 | 162.0 | 241.5 | 160.0 |
| 2020-04-30 | 4.23 (+0.73) | 0.65 (+0.16) | 0.9 (+0.32) | 38 | 0.05 | 115 | 0.14 | 240 | 0.29 | 83004 | 166.5 | 127.0 | 166.5 | 125.5 |
| 2020-03-31 | 3.5 (-0.61) | 0.49 (+0.47) | 0.58 (+0.04) | -327 | 0.57 | 259 | 0.45 | 32 | 0.06 | 57457 | 128.5 | 168.0 | 178.5 | 89.1 |
| 2020-02-27 | 4.11 (-0.59) | 0.02 (-0.55) | 0.54 (+0.22) | -258 | 0.62 | -404 | 0.98 | 161 | 0.39 | 41413 | 170.5 | 163.5 | 189.5 | 159.5 |
| 2020-01-31 | 4.7 (-0.08) | 0.57 (-0.94) | 0.32 (-0.14) | -39 | 0.13 | -646 | 2.11 | -88 | 0.29 | 30639 | 172.0 | 179.5 | 203.0 | 163.0 |
| 2019-12-31 | 4.78 (-0.79) | 1.51 (-0.73) | 0.46 (+0.02) | -306 | 0.47 | -515 | 0.78 | 15 | 0.02 | 65729 | 174.5 | 161.5 | 203.0 | 160.0 |
| 2019-11-29 | 5.57 (+0.26) | 2.24 (+2.13) | 0.44 (+0.21) | 255 | 0.3 | 1506 | 1.79 | 146 | 0.17 | 84229 | 157.5 | 124.0 | 162.5 | 116.5 |
| 2019-10-31 | 5.31 (-2.2) | 0.11 (+0.11) | 0.23 (+0.16) | -2023 | 1.6 | 75 | 0.06 | 117 | 0.09 | 126561 | 125.0 | 98.8 | 137.5 | 95.1 |
| 2019-09-27 | 7.51 (+2.7) | 0.0 (0.0) | 0.07 (+0.01) | 1807 | 2.6 | 0 | 0.0 | 6 | 0.01 | 69388 | 97.2 | 71.7 | 104.0 | 70.3 |
| 2019-08-30 | 4.81 (-0.03) | 0.0 (0.0) | 0.06 (+0.03) | 147 | 0.28 | 0 | 0.0 | 20 | 0.04 | 52087 | 71.8 | 66.5 | 79.6 | 61.5 |
| 2019-07-31 | 4.84 () | 0.0 () | 0.03 () | 14 | 0.23 | 0 | 0.0 | 5 | 0.08 | 6149 | 67.3 | 66.5 | 69.9 | 64.5 |
