- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 5.69 (0.0) | 0.43 (-0.01) | 4.57 (-0.02) | 5 | 1.73 | 0 | 0.0 | -20 | 6.92 | 289 | 112.0 | 112.0 | 113.0 | 110.0 |
| 2024-08-22 | 5.69 (+0.03) | 0.44 (0.0) | 4.59 (-0.05) | 50 | 20.41 | 0 | 0.0 | -42 | 17.14 | 245 | 113.0 | 114.0 | 114.5 | 112.5 |
| 2024-08-21 | 5.66 (-0.23) | 0.44 (0.0) | 4.64 (+0.05) | -113 | 19.28 | 0 | 0.0 | 45 | 7.68 | 586 | 112.0 | 114.5 | 116.0 | 111.5 |
| 2024-08-20 | 5.89 (0.0) | 0.44 (+0.01) | 4.59 (+0.01) | 12 | 2.3 | 0 | 0.0 | 10 | 1.92 | 522 | 114.5 | 114.0 | 116.5 | 114.0 |
| 2024-08-19 | 5.89 (+0.14) | 0.43 (-0.01) | 4.58 (+0.03) | 143 | 30.75 | 0 | 0.0 | 29 | 6.24 | 465 | 114.0 | 113.0 | 114.5 | 112.0 |
| 2024-08-16 | 5.75 (-0.12) | 0.44 (+0.01) | 4.55 (0.0) | 25 | 4.28 | 0 | 0.0 | -4 | 0.68 | 584 | 112.0 | 115.0 | 115.0 | 112.0 |
| 2024-08-15 | 5.87 (+0.2) | 0.43 (0.0) | 4.55 (-0.06) | 194 | 17.85 | 0 | 0.0 | -61 | 5.61 | 1087 | 112.5 | 114.5 | 114.5 | 109.5 |
| 2024-08-14 | 5.67 (+0.42) | 0.43 (-0.01) | 4.61 (-0.01) | 182 | 15.27 | 0 | 0.0 | -3 | 0.25 | 1192 | 114.5 | 114.0 | 118.0 | 113.0 |
| 2024-08-13 | 5.25 (+0.25) | 0.44 (+0.01) | 4.62 (+0.01) | 182 | 7.31 | 0 | 0.0 | 3 | 0.12 | 2490 | 112.0 | 110.5 | 114.0 | 110.5 |
| 2024-08-12 | 5.0 (+0.06) | 0.43 (-0.01) | 4.61 (+0.01) | 65 | 17.66 | 0 | 0.0 | 16 | 4.35 | 368 | 122.5 | 120.0 | 122.5 | 119.0 |
| 2024-08-09 | 4.94 (+0.02) | 0.44 (0.0) | 4.6 (-0.01) | 17 | 4.53 | 0 | 0.0 | -8 | 2.13 | 375 | 118.0 | 117.0 | 120.5 | 117.0 |
| 2024-08-08 | 4.92 (0.0) | 0.44 (0.0) | 4.61 (-0.01) | 1 | 0.34 | 0 | 0.0 | -11 | 3.73 | 295 | 115.0 | 113.0 | 116.5 | 112.5 |
| 2024-08-07 | 4.92 (0.0) | 0.44 (+0.01) | 4.62 (+0.02) | 12 | 2.09 | 0 | 0.0 | 16 | 2.79 | 573 | 116.0 | 108.0 | 117.5 | 108.0 |
| 2024-08-06 | 4.92 (+0.48) | 0.43 (0.0) | 4.6 (-0.06) | 436 | 31.39 | 0 | 0.0 | -56 | 4.03 | 1389 | 108.0 | 109.5 | 111.0 | 99.0 |
| 2024-08-05 | 4.44 (+0.07) | 0.43 (0.0) | 4.66 (-0.08) | 36 | 5.97 | 0 | 0.0 | -74 | 12.27 | 603 | 109.5 | 118.0 | 118.0 | 109.5 |
| 2024-08-02 | 4.37 (-0.05) | 0.43 (0.0) | 4.74 (-0.03) | -68 | 18.04 | 0 | 0.0 | -24 | 6.37 | 377 | 121.5 | 125.5 | 127.5 | 121.0 |
| 2024-08-01 | 4.42 (+0.01) | 0.43 (0.0) | 4.77 (+0.01) | 14 | 4.93 | 0 | 0.0 | 2 | 0.7 | 284 | 128.0 | 125.0 | 128.0 | 124.5 |
| 2024-07-31 | 4.41 (-0.1) | 0.43 (0.0) | 4.76 (-0.01) | -73 | 24.5 | 0 | 0.0 | -8 | 2.68 | 298 | 124.0 | 124.5 | 125.5 | 123.0 |
| 2024-07-30 | 4.51 (+0.05) | 0.43 (-0.01) | 4.77 (-0.02) | 75 | 13.02 | 0 | 0.0 | -9 | 1.56 | 576 | 126.0 | 121.5 | 126.0 | 121.0 |
| 2024-07-29 | 4.46 (+0.24) | 0.44 (+0.01) | 4.79 (-0.06) | 233 | 30.82 | 0 | 0.0 | -63 | 8.33 | 756 | 121.5 | 126.0 | 126.0 | 119.5 |
| 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 | |||
| 2024-07-26 | 4.22 (+0.06) | 0.43 (0.0) | 4.85 (-0.03) | 70 | 8.89 | 0 | 0.0 | -20 | 2.54 | 787 | 124.5 | 125.0 | 127.0 | 120.5 |
| 2024-07-23 | 4.16 (-0.05) | 0.43 (0.0) | 4.88 (-0.03) | -64 | 6.67 | 0 | 0.0 | -35 | 3.65 | 960 | 127.5 | 131.0 | 133.0 | 127.5 |
| 2024-07-22 | 4.21 (+0.03) | 0.43 (0.0) | 4.91 (-0.25) | 28 | 1.72 | 0 | 0.0 | -226 | 13.89 | 1627 | 131.0 | 140.5 | 143.5 | 130.5 |
| 2024-07-19 | 4.18 (-0.24) | 0.43 (0.0) | 5.16 (-0.04) | -244 | 20.12 | 0 | 0.0 | -41 | 3.38 | 1213 | 141.0 | 147.0 | 148.5 | 141.0 |
| 2024-07-18 | 4.42 (+0.08) | 0.43 (+0.1) | 5.2 (-0.04) | 33 | 3.04 | 100 | 9.2 | -31 | 2.85 | 1087 | 147.0 | 145.0 | 148.5 | 140.5 |
| 2024-07-17 | 4.34 (+0.16) | 0.33 (+0.11) | 5.24 (-0.1) | 135 | 11.82 | 100 | 8.76 | -91 | 7.97 | 1142 | 147.0 | 149.0 | 151.5 | 147.0 |
| 2024-07-16 | 4.18 (-0.06) | 0.22 (+0.22) | 5.34 (-0.04) | 135 | 15.12 | 200 | 22.4 | -44 | 4.93 | 893 | 147.5 | 146.5 | 151.5 | 146.0 |
| 2024-07-15 | 4.24 (-0.3) | 0.0 (0.0) | 5.38 (-0.01) | -11 | 1.98 | 0 | 0.0 | -6 | 1.08 | 556 | 146.0 | 148.0 | 148.0 | 143.5 |
| 2024-07-12 | 4.54 (-0.36) | 0.0 (0.0) | 5.39 (-0.13) | -266 | 16.19 | 0 | 0.0 | -119 | 7.24 | 1643 | 147.5 | 152.0 | 153.5 | 147.0 |
| 2024-07-11 | 4.9 (+0.52) | 0.0 (0.0) | 5.52 (+0.02) | 506 | 22.43 | 0 | 0.0 | 20 | 0.89 | 2256 | 152.0 | 149.0 | 154.0 | 146.5 |
| 2024-07-10 | 4.38 (+0.32) | 0.0 (0.0) | 5.5 (+0.07) | 304 | 19.23 | 0 | 0.0 | 68 | 4.3 | 1581 | 147.5 | 144.5 | 149.0 | 144.0 |
| 2024-07-09 | 4.06 (+0.26) | 0.0 (0.0) | 5.43 (-0.13) | 245 | 17.33 | 0 | 0.0 | -124 | 8.77 | 1414 | 142.0 | 144.0 | 144.0 | 136.5 |
| 2024-07-08 | 3.8 (-0.29) | 0.0 (0.0) | 5.56 (-0.26) | -293 | 17.94 | 0 | 0.0 | -248 | 15.19 | 1633 | 143.5 | 153.0 | 154.0 | 141.5 |
| 2024-07-05 | 4.09 (+0.84) | 0.0 (0.0) | 5.82 (+0.32) | 771 | 33.79 | 0 | 0.0 | 306 | 13.41 | 2282 | 152.0 | 148.0 | 154.0 | 146.0 |
| 2024-07-04 | 3.25 (+0.11) | 0.0 (0.0) | 5.5 (-0.02) | 59 | 4.51 | 0 | 0.0 | -36 | 2.75 | 1307 | 146.0 | 149.0 | 150.5 | 145.5 |
| 2024-07-03 | 3.14 (-0.2) | 0.0 (0.0) | 5.52 (+0.03) | -294 | 12.47 | 0 | 0.0 | 44 | 1.87 | 2357 | 149.0 | 152.5 | 153.0 | 147.5 |
| 2024-07-02 | 3.34 (-0.74) | 0.0 (0.0) | 5.49 (+0.13) | -707 | 10.41 | 0 | 0.0 | 114 | 1.68 | 6789 | 150.5 | 155.0 | 158.0 | 147.0 |
| 2024-07-01 | 4.08 (+0.12) | 0.0 (0.0) | 5.36 (+0.07) | 96 | 6.11 | 0 | 0.0 | 71 | 4.52 | 1572 | 147.5 | 144.5 | 149.5 | 144.5 |
| 2024-06-28 | 3.96 (+0.22) | 0.0 (0.0) | 5.29 (-0.07) | 69 | 2.59 | 0 | 0.0 | -66 | 2.48 | 2660 | 145.5 | 145.0 | 146.5 | 138.5 |
| 2024-06-27 | 3.74 (-0.96) | 0.0 (0.0) | 5.36 (+0.06) | -1033 | 16.94 | 0 | 0.0 | 56 | 0.92 | 6099 | 144.0 | 145.0 | 152.5 | 142.5 |
| 2024-06-26 | 4.7 (+0.03) | 0.0 (0.0) | 5.3 (+0.22) | 27 | 1.18 | 0 | 0.0 | 198 | 8.63 | 2294 | 143.0 | 134.0 | 145.5 | 134.0 |
| 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 | |||
| 2024-06-25 | 4.67 (+0.12) | 0.0 (0.0) | 5.08 (+0.01) | 107 | 18.97 | 0 | 0.0 | 5 | 0.89 | 564 | 134.0 | 132.0 | 134.0 | 130.5 |
| 2024-06-24 | 4.55 (-0.03) | 0.0 (0.0) | 5.07 (-0.04) | -29 | 4.52 | 0 | 0.0 | -30 | 4.68 | 641 | 130.5 | 133.5 | 133.5 | 128.5 |
| 2024-06-21 | 4.58 (-0.28) | 0.0 (0.0) | 5.11 (+0.04) | -294 | 26.09 | 0 | 0.0 | 35 | 3.11 | 1127 | 134.5 | 133.0 | 138.0 | 132.5 |
| 2024-06-20 | 4.86 (+0.16) | 0.0 (0.0) | 5.07 (0.0) | 149 | 28.99 | 0 | 0.0 | 0 | 0.0 | 514 | 134.0 | 130.0 | 134.0 | 130.0 |
| 2024-06-19 | 4.7 (+0.23) | 0.0 (0.0) | 5.07 (-0.2) | 197 | 20.65 | 0 | 0.0 | -181 | 18.97 | 954 | 128.0 | 131.0 | 132.0 | 127.0 |
| 2024-06-18 | 4.47 (+0.03) | 0.0 (0.0) | 5.27 (-0.01) | 16 | 4.88 | 0 | 0.0 | -7 | 2.13 | 328 | 131.5 | 134.0 | 134.0 | 130.0 |
| 2024-06-17 | 4.44 (-0.01) | 0.0 (0.0) | 5.28 (-0.02) | -14 | 3.66 | 0 | 0.0 | -27 | 7.07 | 382 | 133.0 | 134.0 | 135.5 | 132.0 |
| 2024-06-14 | 4.45 (-0.2) | 0.0 (0.0) | 5.3 (0.0) | -34 | 7.22 | 0 | 0.0 | 4 | 0.85 | 471 | 132.5 | 132.5 | 135.5 | 131.0 |
| 2024-06-13 | 4.65 (+0.18) | 0.0 (0.0) | 5.3 (+0.05) | 142 | 15.96 | 0 | 0.0 | 40 | 4.49 | 890 | 132.0 | 129.0 | 133.5 | 126.0 |
| 2024-06-12 | 4.47 (+0.46) | 0.0 (0.0) | 5.25 (-0.13) | 402 | 16.38 | 0 | 0.0 | -112 | 4.56 | 2454 | 128.0 | 132.0 | 134.0 | 118.0 |
| 2024-06-11 | 4.01 (-0.08) | 0.0 (0.0) | 5.38 (-0.01) | -109 | 18.08 | 0 | 0.0 | -13 | 2.16 | 603 | 130.0 | 134.0 | 135.0 | 129.5 |
| 2024-06-07 | 4.09 (-0.06) | 0.0 (0.0) | 5.39 (+0.02) | -40 | 5.39 | 0 | 0.0 | 20 | 2.7 | 742 | 134.5 | 131.5 | 136.5 | 131.5 |
| 2024-06-06 | 4.15 (+0.04) | 0.0 (0.0) | 5.37 (-0.01) | 47 | 9.77 | 0 | 0.0 | -5 | 1.04 | 481 | 131.5 | 131.5 | 132.0 | 128.0 |
| 2024-06-05 | 4.11 (-0.11) | 0.0 (0.0) | 5.38 (0.0) | -75 | 18.07 | 0 | 0.0 | 3 | 0.72 | 415 | 130.0 | 132.0 | 132.5 | 129.0 |
| 2024-06-04 | 4.22 (-0.07) | 0.0 (0.0) | 5.38 (-0.01) | -33 | 9.04 | 0 | 0.0 | -9 | 2.47 | 365 | 131.0 | 130.5 | 133.0 | 130.5 |
| 2024-06-03 | 4.29 (+0.16) | 0.0 (0.0) | 5.39 (0.0) | 109 | 23.0 | 0 | 0.0 | -9 | 1.9 | 474 | 130.5 | 131.0 | 131.0 | 129.0 |
| 2024-05-31 | 4.13 (-0.08) | 0.0 (0.0) | 5.39 (-0.07) | -46 | 6.6 | 0 | 0.0 | -61 | 8.75 | 697 | 130.0 | 134.0 | 134.0 | 129.0 |
| 2024-05-30 | 4.21 (-0.12) | 0.0 (0.0) | 5.46 (-0.06) | -65 | 8.66 | 0 | 0.0 | -52 | 6.92 | 751 | 132.0 | 132.0 | 134.0 | 129.0 |
| 2024-05-29 | 4.33 (+0.34) | 0.0 (0.0) | 5.52 (-0.29) | 307 | 15.12 | 0 | 0.0 | -276 | 13.59 | 2031 | 132.0 | 140.5 | 140.5 | 132.0 |
| 2024-05-28 | 3.99 (+0.09) | 0.0 (0.0) | 5.81 (0.0) | 73 | 12.11 | 0 | 0.0 | -1 | 0.17 | 603 | 140.5 | 138.5 | 141.5 | 138.5 |
| 2024-05-27 | 3.9 (-0.01) | 0.0 (0.0) | 5.81 (+0.07) | -3 | 0.37 | 0 | 0.0 | 74 | 9.06 | 817 | 140.0 | 141.5 | 143.0 | 137.0 |
| 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 | |||
| 2024-05-24 | 3.91 (+0.51) | 0.0 (0.0) | 5.74 (-0.3) | 460 | 18.34 | 0 | 0.0 | -275 | 10.96 | 2508 | 140.0 | 145.0 | 145.0 | 135.0 |
| 2024-05-23 | 3.4 (-0.31) | 0.0 (0.0) | 6.04 (0.0) | -279 | 19.82 | 0 | 0.0 | -13 | 0.92 | 1408 | 146.5 | 152.0 | 155.5 | 146.5 |
| 2024-05-22 | 3.71 (+0.05) | 0.0 (0.0) | 6.04 (+0.01) | 48 | 5.49 | 0 | 0.0 | 18 | 2.06 | 874 | 150.0 | 151.0 | 153.5 | 150.0 |
| 2024-05-21 | 3.66 (-0.02) | 0.0 (0.0) | 6.03 (-0.03) | -20 | 4.27 | 0 | 0.0 | -27 | 5.77 | 468 | 148.0 | 149.0 | 150.0 | 147.0 |
| 2024-05-20 | 3.68 (+0.08) | 0.0 (0.0) | 6.06 (-0.04) | 79 | 11.97 | 0 | 0.0 | -27 | 4.09 | 660 | 147.0 | 146.5 | 149.0 | 144.5 |
| 2024-05-17 | 3.6 (-0.1) | 0.0 (0.0) | 6.1 (-0.01) | -65 | 3.12 | 0 | 0.0 | -16 | 0.77 | 2081 | 148.0 | 143.5 | 150.5 | 143.5 |
| 2024-05-16 | 3.7 (-0.19) | 0.0 (0.0) | 6.11 (-0.1) | -169 | 11.43 | 0 | 0.0 | -100 | 6.76 | 1479 | 143.0 | 144.0 | 148.0 | 143.0 |
| 2024-05-15 | 3.89 (+0.28) | 0.0 (0.0) | 6.21 (-0.16) | 280 | 8.33 | 0 | 0.0 | -144 | 4.28 | 3361 | 142.5 | 156.0 | 157.5 | 142.5 |
| 2024-05-14 | 3.61 (-0.09) | 0.0 (0.0) | 6.37 (+0.04) | -66 | 3.1 | 0 | 0.0 | 36 | 1.69 | 2129 | 153.0 | 159.0 | 159.0 | 153.0 |
| 2024-05-13 | 3.7 (-0.08) | 0.0 (0.0) | 6.33 (+0.04) | -176 | 3.22 | 0 | 0.0 | 38 | 0.69 | 5472 | 161.5 | 177.0 | 182.0 | 159.0 |
| 2024-05-10 | 3.78 (+0.11) | 0.0 (0.0) | 6.29 (-0.01) | 99 | 4.51 | 0 | 0.0 | -11 | 0.5 | 2193 | 176.5 | 166.5 | 176.5 | 166.5 |
| 2024-05-09 | 3.67 (-0.01) | 0.0 (0.0) | 6.3 (-0.02) | -34 | 2.32 | 0 | 0.0 | -10 | 0.68 | 1466 | 160.5 | 163.5 | 168.0 | 159.5 |
| 2024-05-08 | 3.68 (0.0) | 0.0 (0.0) | 6.32 (+0.04) | 24 | 4.37 | 0 | 0.0 | 40 | 7.29 | 549 | 163.5 | 161.0 | 164.5 | 158.5 |
| 2024-05-07 | 3.68 (-0.01) | 0.0 (0.0) | 6.28 (+0.06) | -72 | 8.73 | 0 | 0.0 | 43 | 5.21 | 825 | 161.0 | 159.0 | 163.5 | 155.0 |
| 2024-05-06 | 3.69 (-0.27) | 0.0 (0.0) | 6.22 (-0.01) | -323 | 21.94 | 0 | 0.0 | -9 | 0.61 | 1472 | 160.0 | 164.0 | 166.0 | 159.5 |
| 2024-05-03 | 3.96 (-0.1) | 0.0 (0.0) | 6.23 (+0.26) | -105 | 4.67 | 0 | 0.0 | 247 | 10.99 | 2247 | 163.5 | 156.5 | 166.5 | 155.0 |
| 2024-05-02 | 4.06 (-0.14) | 0.0 (0.0) | 5.97 (+0.03) | -144 | 10.18 | 0 | 0.0 | 24 | 1.7 | 1415 | 154.5 | 158.0 | 161.0 | 153.5 |
| 2024-04-30 | 4.2 (-0.05) | 0.0 (0.0) | 5.94 (+0.23) | -118 | 4.19 | 0 | 0.0 | 210 | 7.46 | 2816 | 158.0 | 146.0 | 160.0 | 144.5 |
| 2024-04-29 | 4.25 (0.0) | 0.0 (-0.03) | 5.71 (+0.04) | 10 | 2.15 | -38 | 8.17 | 41 | 8.82 | 465 | 145.5 | 145.0 | 146.5 | 142.5 |
| 2024-04-26 | 4.25 (-0.23) | 0.03 (-0.03) | 5.67 (-0.01) | -137 | 12.04 | -30 | 2.64 | -8 | 0.7 | 1138 | 144.0 | 146.0 | 149.5 | 141.5 |
| 2024-04-25 | 4.48 (-0.03) | 0.06 (0.0) | 5.68 (-0.03) | -78 | 18.89 | 0 | 0.0 | -30 | 7.26 | 413 | 146.0 | 146.0 | 146.5 | 144.0 |
| 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 | |||
| 2024-04-24 | 4.51 (-0.01) | 0.06 (0.0) | 5.71 (+0.08) | 100 | 6.72 | 0 | 0.0 | 73 | 4.91 | 1487 | 146.5 | 149.0 | 153.0 | 144.5 |
| 2024-04-23 | 4.52 (-0.17) | 0.06 (0.0) | 5.63 (+0.01) | -153 | 19.27 | 0 | 0.0 | 16 | 2.02 | 794 | 145.0 | 147.0 | 151.0 | 143.0 |
| 2024-04-22 | 4.69 (-0.08) | 0.06 (-0.01) | 5.62 (+0.02) | -61 | 6.07 | 0 | 0.0 | 12 | 1.19 | 1005 | 145.5 | 149.5 | 151.0 | 144.5 |
| 2024-04-19 | 4.77 (+0.1) | 0.07 (0.0) | 5.6 (-0.06) | 96 | 7.53 | 0 | 0.0 | -57 | 4.47 | 1275 | 147.0 | 151.5 | 151.5 | 144.0 |
| 2024-04-18 | 4.67 (-0.11) | 0.07 (0.0) | 5.66 (+0.04) | -94 | 3.75 | 0 | 0.0 | 40 | 1.59 | 2510 | 150.0 | 151.5 | 162.0 | 147.5 |
| 2024-04-17 | 4.78 (-0.06) | 0.07 (-0.11) | 5.62 (+0.07) | -97 | 4.49 | -99 | 4.58 | 56 | 2.59 | 2162 | 154.0 | 153.0 | 158.0 | 149.5 |
| 2024-04-16 | 4.84 (+0.38) | 0.18 (0.0) | 5.55 (-0.07) | 352 | 17.51 | 0 | 0.0 | -60 | 2.99 | 2010 | 153.5 | 154.0 | 155.0 | 145.5 |
| 2024-04-15 | 4.46 (-0.28) | 0.18 (-0.02) | 5.62 (+0.08) | -229 | 6.86 | -13 | 0.39 | 79 | 2.37 | 3339 | 156.0 | 156.0 | 159.5 | 151.5 |
| 2024-04-12 | 4.74 (0.0) | 0.2 (0.0) | 5.54 (+0.06) | -31 | 0.78 | 0 | 0.0 | 57 | 1.44 | 3966 | 152.5 | 141.0 | 153.0 | 139.5 |
| 2024-04-11 | 4.74 (-0.22) | 0.2 (0.0) | 5.48 (+0.11) | -210 | 4.98 | 0 | 0.0 | 91 | 2.16 | 4214 | 141.5 | 132.5 | 143.0 | 128.0 |
| 2024-04-10 | 4.96 (+0.04) | 0.2 (0.0) | 5.37 (+0.11) | 58 | 2.09 | 0 | 0.0 | 107 | 3.86 | 2775 | 130.0 | 127.5 | 133.0 | 125.0 |
| 2024-04-09 | 4.92 (+0.79) | 0.2 (0.0) | 5.26 (+0.16) | 723 | 38.85 | 0 | 0.0 | 146 | 7.85 | 1861 | 126.5 | 118.5 | 127.0 | 118.5 |
| 2024-04-08 | 4.13 (+0.38) | 0.2 (0.0) | 5.1 (-0.07) | 349 | 38.56 | 0 | 0.0 | -73 | 8.07 | 905 | 118.5 | 113.5 | 121.5 | 113.5 |
| 2024-04-03 | 3.75 (+0.06) | 0.2 (0.0) | 5.17 (-0.07) | 54 | 9.91 | 0 | 0.0 | -46 | 8.44 | 545 | 114.5 | 113.0 | 115.0 | 109.0 |
| 2024-04-02 | 3.69 (+0.01) | 0.2 (0.0) | 5.24 (-0.02) | -3 | 1.02 | 0 | 0.0 | -36 | 12.29 | 293 | 115.5 | 112.5 | 116.0 | 112.5 |
| 2024-04-01 | 3.68 (-0.05) | 0.2 (0.0) | 5.26 (-0.06) | -37 | 4.77 | 0 | 0.0 | -53 | 6.84 | 775 | 113.5 | 118.0 | 119.5 | 113.0 |
| 2024-03-29 | 3.73 (-0.24) | 0.2 (+0.04) | 5.32 (-0.06) | -217 | 30.82 | 33 | 4.69 | -45 | 6.39 | 704 | 117.5 | 124.5 | 125.0 | 117.5 |
| 2024-03-28 | 3.97 (-0.08) | 0.16 (0.0) | 5.38 (+0.05) | -59 | 6.4 | 0 | 0.0 | 45 | 4.88 | 922 | 123.5 | 119.0 | 124.0 | 119.0 |
| 2024-03-27 | 4.05 (-0.19) | 0.16 (0.0) | 5.33 (0.0) | -176 | 44.0 | 0 | 0.0 | -6 | 1.5 | 400 | 119.5 | 119.5 | 120.0 | 118.0 |
| 2024-03-26 | 4.24 (+0.01) | 0.16 (0.0) | 5.33 (0.0) | 11 | 1.39 | 0 | 0.0 | 5 | 0.63 | 790 | 120.0 | 121.5 | 122.0 | 118.0 |
| 2024-03-25 | 4.23 (+0.02) | 0.16 (0.0) | 5.33 (+0.04) | 13 | 1.82 | 0 | 0.0 | 42 | 5.88 | 714 | 119.5 | 115.5 | 120.0 | 115.5 |
| 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 | |||
| 2024-03-22 | 4.21 (0.0) | 0.16 (0.0) | 5.29 (-0.03) | 45 | 8.08 | 0 | 0.0 | -34 | 6.1 | 557 | 115.5 | 115.5 | 118.5 | 114.0 |
| 2024-03-21 | 4.21 (-0.19) | 0.16 (0.0) | 5.32 (+0.16) | -198 | 16.85 | 0 | 0.0 | 143 | 12.17 | 1175 | 116.0 | 114.0 | 121.0 | 113.5 |
| 2024-03-20 | 4.4 (+0.02) | 0.16 (0.0) | 5.16 (0.0) | 18 | 4.69 | 0 | 0.0 | 8 | 2.08 | 384 | 112.5 | 113.0 | 114.0 | 112.0 |
| 2024-03-19 | 4.38 (-0.11) | 0.16 (0.0) | 5.16 (-0.05) | -60 | 13.02 | 0 | 0.0 | -42 | 9.11 | 461 | 113.5 | 116.0 | 116.5 | 112.5 |
| 2024-03-18 | 4.49 (+0.03) | 0.16 (0.0) | 5.21 (-0.01) | 3 | 0.35 | 0 | 0.0 | -14 | 1.65 | 848 | 115.5 | 111.0 | 115.5 | 111.0 |
| 2024-03-15 | 4.46 (-0.18) | 0.16 (0.0) | 5.22 (0.0) | -127 | 14.08 | 0 | 0.0 | -8 | 0.89 | 902 | 116.0 | 116.0 | 117.5 | 112.0 |
| 2024-03-14 | 4.64 (-0.25) | 0.16 (0.0) | 5.22 (-0.01) | -125 | 16.43 | 0 | 0.0 | -1 | 0.13 | 761 | 116.0 | 117.0 | 119.5 | 116.0 |
| 2024-03-13 | 4.89 (-0.08) | 0.16 (0.0) | 5.23 (-0.04) | -67 | 4.08 | 0 | 0.0 | -34 | 2.07 | 1641 | 118.5 | 124.0 | 125.0 | 117.0 |
| 2024-03-12 | 4.97 (+0.16) | 0.16 (+0.16) | 5.27 (-0.02) | 140 | 5.13 | 147 | 5.39 | -19 | 0.7 | 2727 | 117.5 | 120.5 | 126.0 | 117.5 |
| 2024-03-11 | 4.81 (+0.36) | 0.0 (0.0) | 5.29 (+0.16) | 342 | 18.17 | 0 | 0.0 | 147 | 7.81 | 1882 | 119.0 | 109.0 | 120.0 | 109.0 |
| 2024-03-08 | 4.45 (+0.06) | 0.0 (0.0) | 5.13 (-0.05) | 24 | 3.93 | 0 | 0.0 | -48 | 7.87 | 610 | 109.5 | 111.0 | 111.5 | 106.5 |
| 2024-03-07 | 4.39 (+0.05) | 0.0 (0.0) | 5.18 (-0.02) | 54 | 13.92 | 0 | 0.0 | -28 | 7.22 | 388 | 110.5 | 113.0 | 113.5 | 110.5 |
| 2024-03-06 | 4.34 (+0.05) | 0.0 (0.0) | 5.2 (+0.04) | 55 | 8.57 | 0 | 0.0 | 50 | 7.79 | 642 | 113.0 | 111.0 | 113.5 | 110.0 |
| 2024-03-05 | 4.29 (-0.04) | 0.0 (0.0) | 5.16 (-0.04) | 13 | 1.24 | 0 | 0.0 | -43 | 4.11 | 1046 | 112.0 | 116.5 | 117.0 | 111.5 |
| 2024-03-04 | 4.33 (+0.03) | 0.0 (0.0) | 5.2 (+0.02) | 26 | 4.03 | 0 | 0.0 | 18 | 2.79 | 645 | 115.5 | 117.0 | 117.5 | 115.0 |
| 2024-03-01 | 4.3 (-0.07) | 0.0 (0.0) | 5.18 (-0.05) | -72 | 14.29 | 0 | 0.0 | -45 | 8.93 | 504 | 115.0 | 115.5 | 116.0 | 113.5 |
| 2024-02-29 | 4.37 (+0.29) | 0.0 (0.0) | 5.23 (+0.14) | 230 | 18.0 | 0 | 0.0 | 122 | 9.55 | 1278 | 115.5 | 113.0 | 116.5 | 111.0 |
| 2024-02-27 | 4.08 (+0.05) | 0.0 (0.0) | 5.09 (+0.03) | 37 | 7.25 | 0 | 0.0 | 25 | 4.9 | 510 | 111.0 | 109.0 | 112.0 | 107.0 |
| 2024-02-26 | 4.03 (-0.13) | 0.0 (0.0) | 5.06 (+0.06) | -196 | 22.84 | 0 | 0.0 | 65 | 7.58 | 858 | 109.0 | 108.5 | 113.0 | 107.5 |
| 2024-02-23 | 4.16 (+0.17) | 0.0 (0.0) | 5.0 (+0.03) | 161 | 25.47 | 0 | 0.0 | 20 | 3.16 | 632 | 107.0 | 105.0 | 107.5 | 105.0 |
| 2024-02-22 | 3.99 (-0.07) | 0.0 (0.0) | 4.97 (-0.02) | -72 | 30.38 | 0 | 0.0 | -5 | 2.11 | 237 | 104.5 | 106.5 | 106.5 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-21 | 4.06 (-0.03) | 0.0 (0.0) | 4.99 (+0.06) | -152 | 23.24 | 0 | 0.0 | 45 | 6.88 | 654 | 105.5 | 103.5 | 106.5 | 103.0 |
| 2024-02-20 | 4.09 (-0.04) | 0.0 (0.0) | 4.93 (-0.05) | -23 | 8.36 | 0 | 0.0 | -39 | 14.18 | 275 | 103.0 | 103.0 | 105.5 | 102.5 |
| 2024-02-19 | 4.13 (+0.1) | 0.0 (0.0) | 4.98 (0.0) | 99 | 18.1 | 0 | 0.0 | -4 | 0.73 | 547 | 103.0 | 103.0 | 107.5 | 103.0 |
| 2024-02-16 | 4.03 (+0.12) | 0.0 (0.0) | 4.98 (-0.04) | 112 | 23.09 | 0 | 0.0 | -41 | 8.45 | 485 | 102.5 | 102.0 | 104.5 | 100.0 |
| 2024-02-15 | 3.91 (+0.15) | 0.0 (0.0) | 5.02 (+0.08) | 136 | 23.01 | 0 | 0.0 | 78 | 13.2 | 591 | 104.0 | 99.4 | 104.5 | 98.0 |
| 2024-02-05 | 3.76 (-0.06) | 0.0 (0.0) | 4.94 (+0.02) | -51 | 22.77 | 0 | 0.0 | 16 | 7.14 | 224 | 99.3 | 98.6 | 100.5 | 97.1 |
| 2024-02-02 | 3.82 (0.0) | 0.0 (0.0) | 4.92 (-0.03) | -15 | 6.55 | 0 | 0.0 | -22 | 9.61 | 229 | 98.6 | 97.9 | 99.1 | 97.5 |
| 2024-02-01 | 3.82 (-0.08) | 0.0 (0.0) | 4.95 (+0.02) | -93 | 25.07 | 0 | 0.0 | 9 | 2.43 | 371 | 97.8 | 100.5 | 101.0 | 97.8 |
| 2024-01-31 | 3.9 (-0.03) | 0.0 (0.0) | 4.93 (+0.04) | -32 | 7.58 | 0 | 0.0 | 42 | 9.95 | 422 | 100.0 | 99.2 | 103.5 | 99.2 |
| 2024-01-30 | 3.93 (-0.09) | 0.0 (0.0) | 4.89 (+0.01) | -49 | 19.68 | 0 | 0.0 | 8 | 3.21 | 249 | 99.2 | 100.5 | 100.5 | 98.7 |
| 2024-01-29 | 4.02 (-0.01) | 0.0 (0.0) | 4.88 (+0.02) | -12 | 4.24 | 0 | 0.0 | 17 | 6.01 | 283 | 100.5 | 97.3 | 101.5 | 97.1 |
| 2024-01-26 | 4.03 (-0.09) | 0.0 (0.0) | 4.86 (-0.02) | -47 | 17.34 | 0 | 0.0 | -7 | 2.58 | 271 | 97.3 | 98.5 | 99.4 | 97.1 |
| 2024-01-25 | 4.12 (-0.14) | 0.0 (0.0) | 4.88 (-0.02) | -123 | 21.62 | 0 | 0.0 | -21 | 3.69 | 569 | 98.5 | 101.5 | 101.5 | 98.4 |
| 2024-01-24 | 4.26 (-0.05) | 0.0 (0.0) | 4.9 (+0.02) | -22 | 2.62 | 0 | 0.0 | 15 | 1.79 | 840 | 101.0 | 100.5 | 103.5 | 99.9 |
| 2024-01-23 | 4.31 (+0.13) | 0.0 (0.0) | 4.88 (+0.07) | 86 | 8.97 | 0 | 0.0 | 67 | 6.99 | 959 | 100.0 | 97.9 | 101.5 | 97.5 |
| 2024-01-22 | 4.18 (+0.25) | 0.0 (0.0) | 4.81 (-0.03) | 188 | 27.25 | 0 | 0.0 | -32 | 4.64 | 690 | 97.5 | 95.4 | 99.2 | 95.4 |
| 2024-01-19 | 3.93 (+0.03) | 0.0 (0.0) | 4.84 (0.0) | 36 | 9.89 | 0 | 0.0 | -1 | 0.27 | 364 | 95.4 | 93.8 | 95.9 | 93.7 |
| 2024-01-18 | 3.9 (-0.06) | 0.0 (0.0) | 4.84 (+0.01) | -59 | 21.07 | 0 | 0.0 | 5 | 1.79 | 280 | 93.7 | 92.2 | 94.6 | 91.0 |
| 2024-01-17 | 3.96 (-0.16) | 0.0 (0.0) | 4.83 (-0.04) | -124 | 31.63 | 0 | 0.0 | -30 | 7.65 | 392 | 92.0 | 92.7 | 93.0 | 91.6 |
| 2024-01-16 | 4.12 (-0.19) | 0.0 (0.0) | 4.87 (-0.01) | -197 | 33.85 | 0 | 0.0 | -12 | 2.06 | 582 | 92.7 | 95.6 | 95.6 | 92.6 |
| 2024-01-15 | 4.31 (+0.15) | 0.0 (0.0) | 4.88 (+0.04) | 130 | 13.12 | 0 | 0.0 | 39 | 3.94 | 991 | 96.1 | 93.1 | 97.5 | 93.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-12 | 4.16 (-0.04) | 0.0 (0.0) | 4.84 (+0.01) | -51 | 31.87 | 0 | 0.0 | 2 | 1.25 | 160 | 91.6 | 92.8 | 93.3 | 91.5 |
| 2024-01-11 | 4.2 (+0.03) | 0.0 (0.0) | 4.83 (+0.1) | 40 | 4.28 | 0 | 0.0 | 93 | 9.95 | 935 | 92.8 | 95.0 | 95.9 | 92.3 |
| 2024-01-10 | 4.17 (-0.19) | 0.0 (0.0) | 4.73 (+0.01) | -142 | 50.9 | 0 | 0.0 | 9 | 3.23 | 279 | 90.0 | 91.2 | 92.9 | 89.7 |
| 2024-01-09 | 4.36 (-0.06) | 0.0 (0.0) | 4.72 (+0.05) | 10 | 3.38 | 0 | 0.0 | 58 | 19.59 | 296 | 92.7 | 92.0 | 93.2 | 90.8 |
| 2024-01-08 | 4.42 (-0.08) | 0.0 (0.0) | 4.67 (+0.02) | -25 | 17.73 | 0 | 0.0 | 9 | 6.38 | 141 | 91.7 | 91.9 | 93.0 | 91.2 |
| 2024-01-05 | 4.5 (+0.23) | 0.0 (0.0) | 4.65 (+0.03) | 211 | 47.42 | 0 | 0.0 | 29 | 6.52 | 445 | 91.9 | 88.7 | 93.0 | 88.7 |
| 2024-01-04 | 4.27 (-0.04) | 0.0 (0.0) | 4.62 (-0.02) | -41 | 12.24 | 0 | 0.0 | -17 | 5.07 | 335 | 88.2 | 90.8 | 90.8 | 88.2 |
| 2024-01-03 | 4.31 (-0.06) | 0.0 (0.0) | 4.64 (-0.01) | -80 | 34.48 | 0 | 0.0 | -8 | 3.45 | 232 | 90.7 | 92.6 | 93.1 | 90.5 |
| 2024-01-02 | 4.37 (+0.04) | 0.0 (0.0) | 4.65 (+0.02) | 38 | 16.59 | 0 | 0.0 | 19 | 8.3 | 229 | 92.6 | 90.5 | 93.0 | 90.5 |
| 2023-12-29 | 4.33 (0.0) | 0.0 (0.0) | 4.63 (0.0) | -1 | 0.64 | 0 | 0.0 | 3 | 1.91 | 157 | 90.5 | 91.0 | 91.1 | 90.2 |
| 2023-12-28 | 4.33 (-0.06) | 0.0 (0.0) | 4.63 (-0.02) | -52 | 12.81 | 0 | 0.0 | -16 | 3.94 | 406 | 90.6 | 93.0 | 93.9 | 90.6 |
| 2023-12-27 | 4.39 (+0.05) | 0.0 (0.0) | 4.65 (+0.02) | 43 | 9.21 | 0 | 0.0 | 14 | 3.0 | 467 | 92.4 | 91.0 | 92.8 | 91.0 |
| 2023-12-26 | 4.34 (+0.06) | 0.0 (0.0) | 4.63 (+0.01) | 51 | 16.19 | 0 | 0.0 | 3 | 0.95 | 315 | 90.4 | 89.0 | 90.4 | 89.0 |
| 2023-12-25 | 4.28 (+0.04) | 0.0 (0.0) | 4.62 (+0.01) | 36 | 20.81 | 0 | 0.0 | 16 | 9.25 | 173 | 88.6 | 88.0 | 89.3 | 87.9 |
| 2023-12-22 | 4.24 (-0.05) | 0.0 (0.0) | 4.61 (+0.01) | 27 | 28.72 | 0 | 0.0 | 2 | 2.13 | 94 | 87.8 | 87.0 | 88.2 | 87.0 |
| 2023-12-21 | 4.29 (-0.02) | 0.0 (0.0) | 4.6 (-0.02) | -17 | 26.15 | 0 | 0.0 | -7 | 10.77 | 65 | 87.0 | 87.1 | 87.3 | 86.8 |
| 2023-12-20 | 4.31 (+0.12) | 0.0 (0.0) | 4.62 (+0.01) | 122 | 28.31 | 0 | 0.0 | 9 | 2.09 | 431 | 87.1 | 86.2 | 89.3 | 86.2 |
| 2023-12-19 | 4.19 (+0.02) | 0.0 (0.0) | 4.61 (+0.01) | -32 | 21.48 | 0 | 0.0 | -2 | 1.34 | 149 | 85.5 | 86.9 | 86.9 | 85.2 |
| 2023-12-18 | 4.17 (-0.06) | 0.0 (0.0) | 4.6 (0.0) | -11 | 7.8 | 0 | 0.0 | 10 | 7.09 | 141 | 87.3 | 87.7 | 88.2 | 86.8 |
| 2023-12-15 | 4.23 (0.0) | 0.0 (0.0) | 4.6 (0.0) | 13 | 7.83 | 0 | 0.0 | -1 | 0.6 | 166 | 87.7 | 86.9 | 88.3 | 86.6 |
| 2023-12-14 | 4.23 (+0.01) | 0.0 (0.0) | 4.6 (+0.05) | -1 | 0.47 | 0 | 0.0 | 43 | 20.28 | 212 | 86.7 | 86.4 | 88.5 | 86.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-13 | 4.22 (0.0) | 0.0 (0.0) | 4.55 (0.0) | -1 | 1.12 | 0 | 0.0 | 6 | 6.74 | 89 | 86.1 | 86.6 | 87.2 | 86.0 |
| 2023-12-12 | 4.22 (0.0) | 0.0 (0.0) | 4.55 (+0.01) | -19 | 18.81 | 0 | 0.0 | 3 | 2.97 | 101 | 86.0 | 86.7 | 87.9 | 86.0 |
| 2023-12-11 | 4.22 (-0.05) | 0.0 (0.0) | 4.54 (0.0) | -61 | 35.47 | 0 | 0.0 | 2 | 1.16 | 172 | 85.9 | 87.6 | 87.6 | 85.4 |
| 2023-12-08 | 4.27 (+0.07) | 0.0 (0.0) | 4.54 (0.0) | 93 | 23.6 | 0 | 0.0 | -7 | 1.78 | 394 | 87.6 | 84.8 | 88.4 | 84.8 |
| 2023-12-07 | 4.2 (-0.19) | 0.0 (0.0) | 4.54 (0.0) | -23 | 17.97 | 0 | 0.0 | 7 | 5.47 | 128 | 84.0 | 85.3 | 85.4 | 84.0 |
| 2023-12-06 | 4.39 (+0.04) | 0.0 (0.0) | 4.54 (+0.02) | 32 | 32.65 | 0 | 0.0 | 10 | 10.2 | 98 | 85.3 | 85.6 | 86.4 | 85.3 |
| 2023-12-05 | 4.35 (+0.02) | 0.0 (0.0) | 4.52 (0.0) | 29 | 19.73 | 0 | 0.0 | 3 | 2.04 | 147 | 85.6 | 85.3 | 86.1 | 84.9 |
| 2023-12-04 | 4.33 (-0.01) | 0.0 (0.0) | 4.52 (-0.01) | 3 | 2.14 | 0 | 0.0 | -1 | 0.71 | 140 | 85.8 | 86.8 | 87.0 | 85.8 |
| 2023-12-01 | 4.34 (-0.02) | 0.0 (0.0) | 4.53 (0.0) | 11 | 10.09 | 0 | 0.0 | -9 | 8.26 | 109 | 86.8 | 85.8 | 87.0 | 85.7 |
| 2023-11-30 | 4.36 (+0.12) | 0.0 (0.0) | 4.53 (+0.01) | 116 | 49.15 | 0 | 0.0 | 10 | 4.24 | 236 | 86.2 | 85.1 | 86.6 | 84.6 |
| 2023-11-29 | 4.24 (+0.01) | 0.0 (0.0) | 4.52 (-0.01) | 8 | 8.7 | 0 | 0.0 | -3 | 3.26 | 92 | 85.0 | 85.0 | 85.7 | 84.5 |
| 2023-11-28 | 4.23 (+0.04) | 0.0 (0.0) | 4.53 (0.0) | 45 | 53.57 | 0 | 0.0 | 1 | 1.19 | 84 | 85.2 | 83.8 | 85.4 | 83.7 |
| 2023-11-27 | 4.19 (-0.03) | 0.0 (0.0) | 4.53 (+0.01) | -28 | 21.54 | 0 | 0.0 | 7 | 5.38 | 130 | 84.0 | 85.4 | 85.8 | 84.0 |
| 2023-11-24 | 4.22 (-0.04) | 0.0 (0.0) | 4.52 (0.0) | -15 | 9.04 | 0 | 0.0 | -1 | 0.6 | 166 | 85.4 | 86.4 | 86.6 | 84.9 |
| 2023-11-23 | 4.26 (+0.06) | 0.0 (0.0) | 4.52 (-0.01) | 52 | 19.62 | 0 | 0.0 | -7 | 2.64 | 265 | 85.9 | 84.4 | 87.0 | 84.4 |
| 2023-11-22 | 4.2 (+0.05) | 0.0 (0.0) | 4.53 (0.0) | 59 | 63.44 | 0 | 0.0 | 1 | 1.08 | 93 | 84.7 | 83.4 | 84.9 | 83.4 |
| 2023-11-21 | 4.15 (+0.01) | 0.0 (0.0) | 4.53 (+0.01) | 5 | 5.38 | 0 | 0.0 | 0 | 0.0 | 93 | 83.7 | 85.4 | 85.4 | 83.6 |
| 2023-11-20 | 4.14 (+0.01) | 0.0 (0.0) | 4.52 (-0.01) | 16 | 13.91 | 0 | 0.0 | -1 | 0.87 | 115 | 84.4 | 84.0 | 85.8 | 84.0 |
| 2023-11-17 | 4.13 (-0.02) | 0.0 (0.0) | 4.53 (-0.02) | 70 | 35.71 | 0 | 0.0 | -20 | 10.2 | 196 | 84.4 | 83.1 | 84.5 | 83.1 |
| 2023-11-16 | 4.15 (+0.01) | 0.0 (0.0) | 4.55 (+0.01) | 19 | 20.0 | 0 | 0.0 | 5 | 5.26 | 95 | 83.4 | 83.7 | 83.7 | 82.8 |
| 2023-11-15 | 4.14 (+0.09) | 0.0 (0.0) | 4.54 (+0.01) | 89 | 33.58 | 0 | 0.0 | 14 | 5.28 | 265 | 83.7 | 82.6 | 84.3 | 82.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-14 | 4.05 (+0.08) | 0.0 (0.0) | 4.53 (+0.03) | 72 | 26.77 | 0 | 0.0 | 29 | 10.78 | 269 | 82.2 | 80.8 | 82.6 | 80.7 |
| 2023-11-13 | 3.97 (-0.03) | 0.0 (0.0) | 4.5 (+0.02) | -8 | 23.53 | 0 | 0.0 | 8 | 23.53 | 34 | 80.7 | 80.8 | 81.4 | 80.6 |
| 2023-11-10 | 4.0 (-0.02) | 0.0 (0.0) | 4.48 (-0.01) | -12 | 17.14 | 0 | 0.0 | 2 | 2.86 | 70 | 80.4 | 81.0 | 81.0 | 80.3 |
| 2023-11-09 | 4.02 (-0.03) | 0.0 (0.0) | 4.49 (+0.02) | 7 | 4.73 | 0 | 0.0 | 8 | 5.41 | 148 | 80.3 | 82.9 | 82.9 | 80.3 |
| 2023-11-08 | 4.05 (0.0) | 0.0 (0.0) | 4.47 (-0.01) | 4 | 5.13 | 0 | 0.0 | 2 | 2.56 | 78 | 82.9 | 82.4 | 83.0 | 81.8 |
| 2023-11-07 | 4.05 (+0.03) | 0.0 (0.0) | 4.48 (+0.01) | 35 | 41.18 | 0 | 0.0 | 1 | 1.18 | 85 | 82.8 | 82.8 | 83.5 | 82.5 |
| 2023-11-06 | 4.02 (+0.05) | 0.0 (0.0) | 4.47 (0.0) | 50 | 43.86 | 0 | 0.0 | 1 | 0.88 | 114 | 82.8 | 82.0 | 83.8 | 82.0 |
| 2023-11-03 | 3.97 (+0.07) | 0.0 (0.0) | 4.47 (0.0) | 62 | 35.63 | 0 | 0.0 | -4 | 2.3 | 174 | 81.9 | 80.9 | 82.3 | 80.8 |
| 2023-11-02 | 3.9 (+0.02) | 0.0 (0.0) | 4.47 (-0.01) | 23 | 38.33 | 0 | 0.0 | -1 | 1.67 | 60 | 80.4 | 80.1 | 80.7 | 79.2 |
| 2023-11-01 | 3.88 (0.0) | 0.0 (0.0) | 4.48 (+0.01) | -2 | 1.55 | 0 | 0.0 | 6 | 4.65 | 129 | 79.1 | 80.0 | 81.4 | 79.1 |
| 2023-10-31 | 3.88 (-0.01) | 0.0 (0.0) | 4.47 (0.0) | -15 | 6.52 | 0 | 0.0 | -2 | 0.87 | 230 | 79.8 | 83.4 | 83.6 | 79.8 |
| 2023-10-30 | 3.89 (+0.09) | 0.0 (0.0) | 4.47 (+0.02) | 83 | 15.66 | 0 | 0.0 | 12 | 2.26 | 530 | 82.9 | 79.0 | 85.7 | 79.0 |
| 2023-10-27 | 3.8 (-0.03) | 0.0 (0.0) | 4.45 (-0.02) | -23 | 37.1 | 0 | 0.0 | 0 | 0.0 | 62 | 78.3 | 78.5 | 79.3 | 78.3 |
| 2023-10-26 | 3.83 (+0.05) | 0.0 (0.0) | 4.47 (+0.01) | 44 | 32.84 | 0 | 0.0 | 2 | 1.49 | 134 | 78.4 | 78.0 | 79.3 | 77.7 |
| 2023-10-25 | 3.78 (+0.05) | 0.0 (0.0) | 4.46 (+0.01) | 43 | 51.19 | 0 | 0.0 | 3 | 3.57 | 84 | 77.9 | 77.7 | 78.3 | 77.7 |
| 2023-10-24 | 3.73 (0.0) | 0.0 (0.0) | 4.45 (-0.01) | -4 | 4.12 | 0 | 0.0 | -4 | 4.12 | 97 | 76.8 | 77.8 | 77.8 | 76.3 |
| 2023-10-23 | 3.73 (+0.01) | 0.0 (0.0) | 4.46 (-0.02) | 10 | 8.93 | 0 | 0.0 | -18 | 16.07 | 112 | 76.8 | 76.6 | 78.1 | 75.6 |
| 2023-10-20 | 3.72 (-0.04) | 0.0 (0.0) | 4.48 (-0.01) | -23 | 13.77 | 0 | 0.0 | -5 | 2.99 | 167 | 77.0 | 77.0 | 77.1 | 75.8 |
| 2023-10-19 | 3.76 (-0.06) | 0.0 (0.0) | 4.49 (-0.01) | -86 | 53.42 | 0 | 0.0 | -11 | 6.83 | 161 | 77.4 | 78.2 | 78.3 | 77.1 |
| 2023-10-18 | 3.82 (-0.2) | 0.0 (0.0) | 4.5 (-0.01) | -88 | 56.77 | 0 | 0.0 | -11 | 7.1 | 155 | 78.2 | 80.0 | 80.0 | 78.1 |
| 2023-10-17 | 4.02 (-0.06) | 0.0 (0.0) | 4.51 (0.0) | -24 | 27.27 | 0 | 0.0 | -1 | 1.14 | 88 | 80.0 | 81.7 | 82.0 | 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 | |||
| 2023-10-16 | 4.08 (0.0) | 0.0 (0.0) | 4.51 (+0.01) | -2 | 2.6 | 0 | 0.0 | 4 | 5.19 | 77 | 80.6 | 80.8 | 81.9 | 80.0 |
| 2023-10-13 | 4.08 (+0.04) | 0.0 (0.0) | 4.5 (+0.01) | 35 | 15.84 | 0 | 0.0 | 13 | 5.88 | 221 | 80.9 | 79.2 | 81.4 | 78.9 |
| 2023-10-12 | 4.04 (+0.01) | 0.0 (0.0) | 4.49 (0.0) | 6 | 13.33 | 0 | 0.0 | 5 | 11.11 | 45 | 79.1 | 78.8 | 79.4 | 78.2 |
| 2023-10-11 | 4.03 (+0.01) | 0.0 (0.0) | 4.49 (+0.01) | -41 | 35.96 | 0 | 0.0 | 0 | 0.0 | 114 | 78.3 | 79.7 | 79.7 | 78.0 |
| 2023-10-06 | 4.02 (-0.01) | 0.0 (0.0) | 4.48 (0.0) | -9 | 17.31 | 0 | 0.0 | 0 | 0.0 | 52 | 79.1 | 80.0 | 80.0 | 78.9 |
| 2023-10-05 | 4.03 (+0.02) | 0.0 (0.0) | 4.48 (-0.01) | 22 | 18.18 | 0 | 0.0 | -1 | 0.83 | 121 | 79.5 | 79.8 | 80.4 | 79.2 |
| 2023-10-04 | 4.01 (-0.02) | 0.0 (0.0) | 4.49 (0.0) | -28 | 38.36 | 0 | 0.0 | -1 | 1.37 | 73 | 78.2 | 78.3 | 78.6 | 77.8 |
| 2023-10-03 | 4.03 (+0.01) | 0.0 (0.0) | 4.49 (0.0) | 11 | 10.19 | 0 | 0.0 | -1 | 0.93 | 108 | 78.8 | 78.7 | 80.0 | 78.7 |
| 2023-10-02 | 4.02 (0.0) | 0.0 (0.0) | 4.49 (+0.01) | 18 | 36.0 | 0 | 0.0 | 0 | 0.0 | 50 | 79.2 | 78.3 | 79.7 | 78.3 |
| 2023-09-28 | 4.02 (-0.14) | 0.0 (0.0) | 4.48 (-0.01) | -14 | 21.54 | 0 | 0.0 | -1 | 1.54 | 65 | 78.1 | 79.0 | 79.0 | 77.8 |
| 2023-09-27 | 4.16 (0.0) | 0.0 (0.0) | 4.49 (0.0) | 9 | 9.28 | 0 | 0.0 | 0 | 0.0 | 97 | 78.4 | 77.5 | 78.6 | 77.1 |
| 2023-09-26 | 4.16 (-0.06) | 0.0 (0.0) | 4.49 (0.0) | -42 | 29.79 | 0 | 0.0 | 0 | 0.0 | 141 | 78.1 | 78.5 | 78.8 | 77.8 |
| 2023-09-25 | 4.22 (-0.02) | 0.0 (0.0) | 4.49 (0.0) | -21 | 26.58 | 0 | 0.0 | 0 | 0.0 | 79 | 79.1 | 80.2 | 80.3 | 79.1 |
| 2023-09-22 | 4.24 (-0.03) | 0.0 (0.0) | 4.49 (0.0) | -3 | 2.11 | 0 | 0.0 | -5 | 3.52 | 142 | 79.8 | 78.6 | 80.0 | 78.3 |
| 2023-09-21 | 4.27 (-0.1) | 0.0 (0.0) | 4.49 (-0.01) | -102 | 46.36 | 0 | 0.0 | 0 | 0.0 | 220 | 78.6 | 81.1 | 81.1 | 78.6 |
| 2023-09-20 | 4.37 (-0.05) | 0.0 (0.0) | 4.5 (0.0) | -50 | 31.85 | 0 | 0.0 | -5 | 3.18 | 157 | 80.3 | 80.9 | 81.4 | 80.3 |
| 2023-09-19 | 4.42 (-0.27) | 0.0 (0.0) | 4.5 (0.0) | -195 | 58.91 | 0 | 0.0 | -1 | 0.3 | 331 | 81.2 | 83.1 | 83.2 | 81.0 |
| 2023-09-18 | 4.69 (-0.03) | 0.0 (0.0) | 4.5 (+0.01) | -25 | 11.06 | 0 | 0.0 | 8 | 3.54 | 226 | 83.5 | 84.7 | 85.3 | 83.5 |
| 2023-09-15 | 4.72 (+0.04) | 0.0 (0.0) | 4.49 (-0.01) | 37 | 3.63 | 0 | 0.0 | -3 | 0.29 | 1020 | 83.6 | 83.0 | 84.5 | 82.7 |
| 2023-09-14 | 4.68 (-0.04) | 0.0 (0.0) | 4.5 (+0.01) | -41 | 20.2 | 0 | 0.0 | 1 | 0.49 | 203 | 82.2 | 82.4 | 84.0 | 81.8 |
| 2023-09-13 | 4.72 (+0.06) | 0.0 (0.0) | 4.49 (0.0) | -3 | 2.34 | 0 | 0.0 | 1 | 0.78 | 128 | 82.4 | 81.8 | 83.3 | 81.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-12 | 4.66 (0.0) | 0.0 (0.0) | 4.49 (0.0) | 2 | 1.33 | 0 | 0.0 | 1 | 0.67 | 150 | 81.8 | 81.1 | 82.2 | 81.1 |
| 2023-09-11 | 4.66 (-0.03) | 0.0 (0.0) | 4.49 (-0.01) | -77 | 38.69 | 0 | 0.0 | -6 | 3.02 | 199 | 81.1 | 82.2 | 82.5 | 81.1 |
| 2023-09-08 | 4.69 (-0.1) | 0.0 (0.0) | 4.5 (0.0) | -108 | 60.0 | 0 | 0.0 | -1 | 0.56 | 180 | 82.2 | 84.6 | 84.6 | 82.2 |
| 2023-09-07 | 4.79 (+0.04) | 0.0 (0.0) | 4.5 (0.0) | 35 | 10.77 | 0 | 0.0 | 4 | 1.23 | 325 | 84.6 | 84.9 | 87.2 | 84.2 |
| 2023-09-06 | 4.75 (-0.1) | 0.0 (0.0) | 4.5 (0.0) | -9 | 9.28 | 0 | 0.0 | -7 | 7.22 | 97 | 84.0 | 84.5 | 84.7 | 83.5 |
| 2023-09-05 | 4.85 (-0.14) | 0.0 (0.0) | 4.5 (0.0) | -171 | 40.05 | 0 | 0.0 | 9 | 2.11 | 427 | 83.9 | 88.5 | 88.5 | 83.9 |
| 2023-09-04 | 4.99 (+0.02) | 0.0 (0.0) | 4.5 (+0.01) | 15 | 9.87 | 0 | 0.0 | 0 | 0.0 | 152 | 86.0 | 83.3 | 86.0 | 82.5 |
| 2023-09-01 | 4.97 (+0.01) | 0.0 (0.0) | 4.49 (-0.01) | -35 | 14.96 | 0 | 0.0 | 1 | 0.43 | 234 | 83.3 | 83.4 | 83.8 | 82.2 |
| 2023-08-31 | 4.96 (+0.09) | 0.0 (0.0) | 4.5 (+0.01) | 38 | 17.04 | 0 | 0.0 | 2 | 0.9 | 223 | 82.3 | 80.1 | 82.5 | 80.1 |
| 2023-08-30 | 4.87 (+0.08) | 0.0 (0.0) | 4.49 (0.0) | 44 | 51.16 | 0 | 0.0 | 1 | 1.16 | 86 | 80.5 | 79.5 | 80.5 | 79.2 |
| 2023-08-29 | 4.79 (+0.09) | 0.0 (0.0) | 4.49 (0.0) | 57 | 54.29 | 0 | 0.0 | 1 | 0.95 | 105 | 79.5 | 78.7 | 79.5 | 78.6 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 5.69 (-0.06) | 0.43 (-0.01) | 4.57 (+0.02) | 97 | 4.6 | 0 | 0.0 | 22 | 1.04 | 2109 | 112.0 | 113.0 | 116.5 | 110.0 |
| 2024-08-16 | 5.75 (+0.81) | 0.44 (0.0) | 4.55 (-0.05) | 648 | 11.32 | 0 | 0.0 | -49 | 0.86 | 5723 | 112.0 | 120.0 | 122.5 | 109.5 |
| 2024-08-09 | 4.94 (+0.57) | 0.44 (+0.01) | 4.6 (-0.14) | 502 | 15.51 | 0 | 0.0 | -133 | 4.11 | 3237 | 118.0 | 118.0 | 120.5 | 99.0 |
| 2024-08-02 | 4.37 (+0.15) | 0.43 (0.0) | 4.74 (-0.11) | 181 | 7.89 | 0 | 0.0 | -102 | 4.45 | 2293 | 121.5 | 126.0 | 128.0 | 119.5 |
| 2024-07-26 | 4.22 (+0.04) | 0.43 (0.0) | 4.85 (-0.31) | 34 | 1.01 | 0 | 0.0 | -281 | 8.33 | 3375 | 124.5 | 140.5 | 143.5 | 120.5 |
| 2024-07-19 | 4.18 (-0.36) | 0.43 (+0.43) | 5.16 (-0.23) | 48 | 0.98 | 400 | 8.17 | -213 | 4.35 | 4893 | 141.0 | 148.0 | 151.5 | 140.5 |
| 2024-07-12 | 4.54 (+0.45) | 0.0 (0.0) | 5.39 (-0.43) | 496 | 5.82 | 0 | 0.0 | -403 | 4.73 | 8529 | 147.5 | 153.0 | 154.0 | 136.5 |
| 2024-07-05 | 4.09 (+0.13) | 0.0 (0.0) | 5.82 (+0.53) | -75 | 0.52 | 0 | 0.0 | 499 | 3.49 | 14309 | 152.0 | 144.5 | 158.0 | 144.5 |
| 2024-06-28 | 3.96 (-0.62) | 0.0 (0.0) | 5.29 (+0.18) | -859 | 7.01 | 0 | 0.0 | 163 | 1.33 | 12261 | 145.5 | 133.5 | 152.5 | 128.5 |
| 2024-06-21 | 4.58 (+0.13) | 0.0 (0.0) | 5.11 (-0.19) | 54 | 1.63 | 0 | 0.0 | -180 | 5.44 | 3308 | 134.5 | 134.0 | 138.0 | 127.0 |
| 2024-06-14 | 4.45 (+0.36) | 0.0 (0.0) | 5.3 (-0.09) | 401 | 9.07 | 0 | 0.0 | -81 | 1.83 | 4420 | 132.5 | 134.0 | 135.5 | 118.0 |
| 2024-06-07 | 4.09 (-0.04) | 0.0 (0.0) | 5.39 (0.0) | 8 | 0.32 | 0 | 0.0 | 0 | 0.0 | 2478 | 134.5 | 131.0 | 136.5 | 128.0 |
| 2024-05-31 | 4.13 (+0.22) | 0.0 (0.0) | 5.39 (-0.35) | 266 | 5.43 | 0 | 0.0 | -316 | 6.45 | 4902 | 130.0 | 141.5 | 143.0 | 129.0 |
| 2024-05-24 | 3.91 (+0.31) | 0.0 (0.0) | 5.74 (-0.36) | 288 | 4.86 | 0 | 0.0 | -324 | 5.47 | 5920 | 140.0 | 146.5 | 155.5 | 135.0 |
| 2024-05-17 | 3.6 (-0.18) | 0.0 (0.0) | 6.1 (-0.19) | -196 | 1.35 | 0 | 0.0 | -186 | 1.28 | 14524 | 148.0 | 177.0 | 182.0 | 142.5 |
| 2024-05-10 | 3.78 (-0.18) | 0.0 (0.0) | 6.29 (+0.06) | -306 | 4.7 | 0 | 0.0 | 53 | 0.81 | 6506 | 176.5 | 164.0 | 176.5 | 155.0 |
| 2024-05-03 | 3.96 (-0.29) | 0.0 (-0.03) | 6.23 (+0.56) | -357 | 5.14 | -38 | 0.55 | 522 | 7.52 | 6944 | 163.5 | 145.0 | 166.5 | 142.5 |
| 2024-04-26 | 4.25 (-0.52) | 0.03 (-0.04) | 5.67 (+0.07) | -329 | 6.8 | -30 | 0.62 | 63 | 1.3 | 4838 | 144.0 | 149.5 | 153.0 | 141.5 |
| 2024-04-19 | 4.77 (+0.03) | 0.07 (-0.13) | 5.6 (+0.06) | 28 | 0.25 | -112 | 0.99 | 58 | 0.51 | 11298 | 147.0 | 156.0 | 162.0 | 144.0 |
| 2024-04-12 | 4.74 (+0.99) | 0.2 (0.0) | 5.54 (+0.37) | 889 | 6.48 | 0 | 0.0 | 328 | 2.39 | 13724 | 152.5 | 113.5 | 153.0 | 113.5 |
| 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 | |||
| 2024-04-03 | 3.75 (+0.02) | 0.2 (0.0) | 5.17 (-0.15) | 14 | 0.87 | 0 | 0.0 | -135 | 8.36 | 1614 | 114.5 | 118.0 | 119.5 | 109.0 |
| 2024-03-29 | 3.73 (-0.48) | 0.2 (+0.04) | 5.32 (+0.03) | -428 | 12.12 | 33 | 0.93 | 41 | 1.16 | 3531 | 117.5 | 115.5 | 125.0 | 115.5 |
| 2024-03-22 | 4.21 (-0.25) | 0.16 (0.0) | 5.29 (+0.07) | -192 | 5.6 | 0 | 0.0 | 61 | 1.78 | 3427 | 115.5 | 111.0 | 121.0 | 111.0 |
| 2024-03-15 | 4.46 (+0.01) | 0.16 (+0.16) | 5.22 (+0.09) | 163 | 2.06 | 147 | 1.86 | 85 | 1.07 | 7915 | 116.0 | 109.0 | 126.0 | 109.0 |
| 2024-03-08 | 4.45 (+0.15) | 0.0 (0.0) | 5.13 (-0.05) | 172 | 5.16 | 0 | 0.0 | -51 | 1.53 | 3332 | 109.5 | 117.0 | 117.5 | 106.5 |
| 2024-03-01 | 4.3 (+0.14) | 0.0 (0.0) | 5.18 (+0.18) | -1 | 0.03 | 0 | 0.0 | 167 | 5.3 | 3152 | 115.0 | 108.5 | 116.5 | 107.0 |
| 2024-02-23 | 4.16 (+0.13) | 0.0 (0.0) | 5.0 (+0.02) | 13 | 0.55 | 0 | 0.0 | 17 | 0.72 | 2347 | 107.0 | 103.0 | 107.5 | 102.5 |
| 2024-02-16 | 4.03 (+0.27) | 0.0 (0.0) | 4.98 (+0.04) | 248 | 23.05 | 0 | 0.0 | 37 | 3.44 | 1076 | 102.5 | 99.4 | 104.5 | 98.0 |
| 2024-02-05 | 3.76 (-0.06) | 0.0 (0.0) | 4.94 (+0.02) | -51 | 22.77 | 0 | 0.0 | 16 | 7.14 | 224 | 99.3 | 98.6 | 100.5 | 97.1 |
| 2024-02-02 | 3.82 (-0.21) | 0.0 (0.0) | 4.92 (+0.06) | -201 | 12.92 | 0 | 0.0 | 54 | 3.47 | 1556 | 98.6 | 97.3 | 103.5 | 97.1 |
| 2024-01-26 | 4.03 (+0.1) | 0.0 (0.0) | 4.86 (+0.02) | 82 | 2.46 | 0 | 0.0 | 22 | 0.66 | 3332 | 97.3 | 95.4 | 103.5 | 95.4 |
| 2024-01-19 | 3.93 (-0.23) | 0.0 (0.0) | 4.84 (0.0) | -214 | 8.2 | 0 | 0.0 | 1 | 0.04 | 2611 | 95.4 | 93.1 | 97.5 | 91.0 |
| 2024-01-12 | 4.16 (-0.34) | 0.0 (0.0) | 4.84 (+0.19) | -168 | 9.26 | 0 | 0.0 | 171 | 9.43 | 1814 | 91.6 | 91.9 | 95.9 | 89.7 |
| 2024-01-05 | 4.5 (+0.17) | 0.0 (0.0) | 4.65 (+0.02) | 128 | 10.3 | 0 | 0.0 | 23 | 1.85 | 1243 | 91.9 | 90.5 | 93.1 | 88.2 |
| 2023-12-29 | 4.33 (+0.09) | 0.0 (0.0) | 4.63 (+0.02) | 77 | 5.07 | 0 | 0.0 | 20 | 1.32 | 1519 | 90.5 | 88.0 | 93.9 | 87.9 |
| 2023-12-22 | 4.24 (+0.01) | 0.0 (0.0) | 4.61 (+0.01) | 89 | 10.09 | 0 | 0.0 | 12 | 1.36 | 882 | 87.8 | 87.7 | 89.3 | 85.2 |
| 2023-12-15 | 4.23 (-0.04) | 0.0 (0.0) | 4.6 (+0.06) | -69 | 9.31 | 0 | 0.0 | 53 | 7.15 | 741 | 87.7 | 87.6 | 88.5 | 85.4 |
| 2023-12-08 | 4.27 (-0.07) | 0.0 (0.0) | 4.54 (+0.01) | 134 | 14.74 | 0 | 0.0 | 12 | 1.32 | 909 | 87.6 | 86.8 | 88.4 | 84.0 |
| 2023-12-01 | 4.34 (+0.12) | 0.0 (0.0) | 4.53 (+0.01) | 152 | 23.28 | 0 | 0.0 | 6 | 0.92 | 653 | 86.8 | 85.4 | 87.0 | 83.7 |
| 2023-11-24 | 4.22 (+0.09) | 0.0 (0.0) | 4.52 (-0.01) | 117 | 15.92 | 0 | 0.0 | -8 | 1.09 | 735 | 85.4 | 84.0 | 87.0 | 83.4 |
| 2023-11-17 | 4.13 (+0.13) | 0.0 (0.0) | 4.53 (+0.05) | 242 | 28.11 | 0 | 0.0 | 36 | 4.18 | 861 | 84.4 | 80.8 | 84.5 | 80.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 4.0 (+0.03) | 0.0 (0.0) | 4.48 (+0.01) | 84 | 16.9 | 0 | 0.0 | 14 | 2.82 | 497 | 80.4 | 82.0 | 83.8 | 80.3 |
| 2023-11-03 | 3.97 (+0.17) | 0.0 (0.0) | 4.47 (+0.02) | 151 | 13.42 | 0 | 0.0 | 11 | 0.98 | 1125 | 81.9 | 79.0 | 85.7 | 79.0 |
| 2023-10-27 | 3.8 (+0.08) | 0.0 (0.0) | 4.45 (-0.03) | 70 | 14.29 | 0 | 0.0 | -17 | 3.47 | 490 | 78.3 | 76.6 | 79.3 | 75.6 |
| 2023-10-20 | 3.72 (-0.36) | 0.0 (0.0) | 4.48 (-0.02) | -223 | 34.31 | 0 | 0.0 | -24 | 3.69 | 650 | 77.0 | 80.8 | 82.0 | 75.8 |
| 2023-10-13 | 4.08 (+0.06) | 0.0 (0.0) | 4.5 (+0.02) | 0 | 0.0 | 0 | 0.0 | 18 | 4.74 | 380 | 80.9 | 79.7 | 81.4 | 78.0 |
| 2023-10-06 | 4.02 (0.0) | 0.0 (0.0) | 4.48 (0.0) | 14 | 3.45 | 0 | 0.0 | -3 | 0.74 | 406 | 79.1 | 78.3 | 80.4 | 77.8 |
| 2023-09-28 | 4.02 (-0.22) | 0.0 (0.0) | 4.48 (-0.01) | -68 | 17.75 | 0 | 0.0 | -1 | 0.26 | 383 | 78.1 | 80.2 | 80.3 | 77.1 |
| 2023-09-22 | 4.24 (-0.48) | 0.0 (0.0) | 4.49 (0.0) | -375 | 34.79 | 0 | 0.0 | -3 | 0.28 | 1078 | 79.8 | 84.7 | 85.3 | 78.3 |
| 2023-09-15 | 4.72 (+0.03) | 0.0 (0.0) | 4.49 (-0.01) | -82 | 4.82 | 0 | 0.0 | -6 | 0.35 | 1702 | 83.6 | 82.2 | 84.5 | 81.1 |
| 2023-09-08 | 4.69 (-0.28) | 0.0 (0.0) | 4.5 (+0.01) | -238 | 20.1 | 0 | 0.0 | 5 | 0.42 | 1184 | 82.2 | 83.3 | 88.5 | 82.2 |
| 2023-09-01 | 4.97 (+0.31) | 0.0 (0.0) | 4.49 (0.0) | 98 | 13.44 | 0 | 0.0 | 6 | 0.82 | 729 | 83.3 | 78.8 | 83.8 | 78.0 |
| 2023-08-25 | 4.66 (+0.11) | 0.0 (0.0) | 4.49 (0.0) | 103 | 20.64 | 0 | 0.0 | -5 | 1.0 | 499 | 78.9 | 78.4 | 80.0 | 77.4 |
| 2023-08-18 | 4.55 (+0.14) | 0.0 (0.0) | 4.49 (0.0) | 105 | 8.35 | 0 | 0.0 | 0 | 0.0 | 1257 | 77.4 | 81.9 | 81.9 | 77.0 |
| 2023-08-11 | 4.41 (-0.07) | 0.0 (0.0) | 4.49 (0.0) | -80 | 12.94 | 0 | 0.0 | 1 | 0.16 | 618 | 82.3 | 87.5 | 87.9 | 82.2 |
| 2023-08-04 | 4.48 (-0.1) | 0.0 (0.0) | 4.49 (+0.01) | -55 | 10.05 | 0 | 0.0 | 9 | 1.65 | 547 | 86.0 | 88.4 | 88.7 | 85.0 |
| 2023-07-28 | 4.58 (+0.07) | 0.0 (0.0) | 4.48 (-0.03) | 154 | 10.68 | 0 | 0.0 | -24 | 1.66 | 1442 | 88.2 | 88.0 | 88.5 | 82.3 |
| 2023-07-21 | 4.51 (-0.17) | 0.0 (0.0) | 4.51 (-0.01) | -167 | 13.05 | 0 | 0.0 | -13 | 1.02 | 1280 | 86.7 | 88.3 | 91.0 | 86.4 |
| 2023-07-14 | 4.68 (-0.17) | 0.0 (0.0) | 4.52 (+0.03) | -267 | 12.92 | 0 | 0.0 | 37 | 1.79 | 2066 | 88.2 | 90.0 | 91.0 | 85.7 |
| 2023-07-07 | 4.85 (-0.59) | 0.0 (0.0) | 4.49 (+0.01) | -603 | 30.59 | 0 | 0.0 | 3 | 0.15 | 1971 | 90.2 | 97.0 | 97.1 | 89.9 |
| 2023-06-30 | 5.44 (-0.6) | 0.0 (0.0) | 4.48 (-0.04) | -568 | 32.24 | 0 | 0.0 | -34 | 1.93 | 1762 | 96.9 | 101.0 | 101.0 | 94.9 |
| 2023-06-21 | 6.04 (-0.16) | 0.0 (0.0) | 4.52 (0.0) | -189 | 26.14 | 0 | 0.0 | -3 | 0.41 | 723 | 100.5 | 103.0 | 103.5 | 100.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-16 | 6.2 (-0.05) | 0.0 (0.0) | 4.52 (0.0) | -139 | 6.66 | 0 | 0.0 | 3 | 0.14 | 2088 | 103.5 | 102.5 | 104.5 | 99.0 |
| 2023-06-09 | 6.25 (-0.09) | 0.0 (0.0) | 4.52 (-0.02) | -38 | 5.21 | 0 | 0.0 | -18 | 2.47 | 729 | 102.5 | 104.0 | 105.5 | 102.0 |
| 2023-06-02 | 6.34 (+0.11) | 0.0 (0.0) | 4.54 (+0.01) | 10 | 0.97 | 0 | 0.0 | 3 | 0.29 | 1029 | 104.0 | 101.5 | 106.0 | 101.0 |
| 2023-05-26 | 6.23 (-0.04) | 0.0 (0.0) | 4.53 (-0.01) | -33 | 5.11 | 0 | 0.0 | -9 | 1.39 | 646 | 100.5 | 101.0 | 103.0 | 100.0 |
| 2023-05-19 | 6.27 (+0.04) | 0.0 (0.0) | 4.54 (-0.03) | -43 | 4.29 | 0 | 0.0 | -18 | 1.79 | 1003 | 101.0 | 100.5 | 102.0 | 99.8 |
| 2023-05-12 | 6.23 (-0.04) | 0.0 (0.0) | 4.57 (-0.11) | -65 | 3.95 | 0 | 0.0 | -103 | 6.26 | 1646 | 100.0 | 106.5 | 106.5 | 99.0 |
| 2023-05-05 | 6.27 (-0.02) | 0.0 (0.0) | 4.68 (-0.03) | -54 | 6.57 | 0 | 0.0 | -26 | 3.16 | 822 | 106.5 | 105.5 | 109.0 | 105.5 |
| 2023-04-28 | 6.29 (+0.43) | 0.0 (0.0) | 4.71 (-0.06) | -332 | 18.26 | 0 | 0.0 | -55 | 3.03 | 1818 | 105.0 | 111.5 | 112.5 | 103.0 |
| 2023-04-21 | 5.86 (-0.02) | 0.0 (0.0) | 4.77 (+0.13) | -235 | 3.34 | 0 | 0.0 | 113 | 1.61 | 7031 | 111.5 | 114.5 | 124.0 | 111.0 |
| 2023-04-14 | 5.88 (-0.26) | 0.0 (0.0) | 4.64 (+0.07) | -297 | 10.29 | 0 | 0.0 | 68 | 2.36 | 2886 | 114.0 | 115.0 | 119.0 | 113.0 |
| 2023-04-07 | 6.14 (-0.18) | 0.0 (0.0) | 4.57 (+0.02) | -149 | 23.95 | 0 | 0.0 | 24 | 3.86 | 622 | 114.0 | 116.5 | 116.5 | 113.0 |
| 2023-03-31 | 6.32 (+0.13) | 0.0 (0.0) | 4.55 (-0.09) | 130 | 4.65 | 0 | 0.0 | -89 | 3.18 | 2797 | 114.5 | 120.0 | 122.0 | 113.5 |
| 2023-03-24 | 6.19 (-0.19) | 0.0 (0.0) | 4.64 (+0.11) | -163 | 1.82 | 0 | 0.0 | 102 | 1.14 | 8958 | 119.0 | 109.0 | 123.0 | 109.0 |
| 2023-03-17 | 6.38 (+0.45) | 0.0 (0.0) | 4.53 (-0.04) | 267 | 13.47 | 0 | 0.0 | -39 | 1.97 | 1982 | 108.5 | 106.5 | 108.5 | 102.0 |
| 2023-03-10 | 5.93 (+0.11) | 0.0 (0.0) | 4.57 (+0.01) | 88 | 6.88 | 0 | 0.0 | 14 | 1.09 | 1280 | 108.0 | 107.0 | 112.5 | 107.0 |
| 2023-03-03 | 5.82 (-0.08) | 0.0 (0.0) | 4.56 (0.0) | -28 | 5.5 | 0 | 0.0 | -3 | 0.59 | 509 | 107.0 | 107.0 | 108.5 | 106.0 |
| 2023-02-24 | 5.9 (-0.1) | 0.0 (0.0) | 4.56 (0.0) | -77 | 6.24 | 0 | 0.0 | 6 | 0.49 | 1233 | 108.0 | 112.5 | 113.0 | 107.0 |
| 2023-02-17 | 6.0 (+0.15) | 0.0 (0.0) | 4.56 (-0.01) | 182 | 13.38 | 0 | 0.0 | -10 | 0.74 | 1360 | 113.0 | 108.5 | 114.5 | 106.5 |
| 2023-02-10 | 5.85 (-0.19) | 0.0 (0.0) | 4.57 (0.0) | -143 | 9.1 | 0 | 0.0 | -2 | 0.13 | 1572 | 108.0 | 108.0 | 114.5 | 107.0 |
| 2023-02-03 | 6.04 (+0.17) | 0.0 (0.0) | 4.57 (+0.08) | 130 | 6.18 | 0 | 0.0 | 67 | 3.18 | 2104 | 108.5 | 103.0 | 110.5 | 102.5 |
| 2023-01-17 | 5.87 (+0.02) | 0.0 (0.0) | 4.49 (-0.01) | 25 | 7.84 | 0 | 0.0 | 3 | 0.94 | 319 | 102.0 | 101.0 | 103.0 | 99.5 |
| 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 | |||
| 2023-01-13 | 5.85 (-0.02) | 0.0 (0.0) | 4.5 (+0.01) | -16 | 2.33 | 0 | 0.0 | 1 | 0.15 | 686 | 99.6 | 102.5 | 104.0 | 99.5 |
| 2023-01-06 | 5.87 (+0.01) | 0.0 (0.0) | 4.49 (+0.01) | 5 | 0.92 | 0 | 0.0 | 12 | 2.22 | 541 | 102.0 | 99.5 | 102.5 | 98.1 |
| 2022-12-30 | 5.86 (-0.08) | 0.0 (0.0) | 4.48 (0.0) | -26 | 3.17 | 0 | 0.0 | 0 | 0.0 | 819 | 99.5 | 102.0 | 104.5 | 98.5 |
| 2022-12-23 | 5.94 (-0.56) | 0.0 (0.0) | 4.48 (-0.08) | -381 | 22.15 | 0 | 0.0 | -69 | 4.01 | 1720 | 101.5 | 107.0 | 108.5 | 99.3 |
| 2022-12-16 | 6.5 (-0.79) | 0.0 (0.0) | 4.56 (-0.03) | -967 | 20.29 | 0 | 0.0 | -31 | 0.65 | 4766 | 107.0 | 122.0 | 123.5 | 107.0 |
| 2022-12-09 | 7.29 (-0.16) | 0.0 (0.0) | 4.59 (+0.03) | -116 | 2.81 | 0 | 0.0 | 27 | 0.65 | 4131 | 121.0 | 117.5 | 122.5 | 112.0 |
| 2022-12-02 | 7.45 (-0.15) | 0.0 (0.0) | 4.56 (+0.07) | 132 | 7.76 | 0 | 0.0 | 63 | 3.7 | 1702 | 115.0 | 108.0 | 119.5 | 106.5 |
| 2022-11-25 | 7.6 (+0.17) | 0.0 (0.0) | 4.49 (-0.01) | 150 | 18.96 | 0 | 0.0 | -12 | 1.52 | 791 | 108.5 | 106.5 | 110.0 | 106.0 |
| 2022-11-18 | 7.43 (+0.04) | 0.0 (0.0) | 4.5 (-0.03) | 86 | 5.13 | 0 | 0.0 | -22 | 1.31 | 1678 | 108.0 | 104.5 | 111.5 | 104.5 |
| 2022-11-11 | 7.39 (0.0) | 0.0 (0.0) | 4.53 (+0.03) | 88 | 4.98 | 0 | 0.0 | 26 | 1.47 | 1766 | 104.5 | 102.0 | 106.0 | 100.0 |
| 2022-11-04 | 7.39 (+0.22) | 0.0 (0.0) | 4.5 (+0.01) | 205 | 26.55 | 0 | 0.0 | 14 | 1.81 | 772 | 100.0 | 95.6 | 101.0 | 95.6 |
| 2022-10-28 | 7.17 (+0.19) | 0.0 (0.0) | 4.49 (-0.01) | 24 | 1.98 | 0 | 0.0 | -16 | 1.32 | 1211 | 95.0 | 101.5 | 102.5 | 94.5 |
| 2022-10-21 | 6.98 (+0.08) | 0.0 (0.0) | 4.5 (-0.02) | 87 | 6.64 | 0 | 0.0 | -21 | 1.6 | 1311 | 98.8 | 99.9 | 107.0 | 98.2 |
| 2022-10-14 | 6.9 (+0.14) | 0.0 (0.0) | 4.52 (0.0) | 79 | 4.08 | 0 | 0.0 | -3 | 0.16 | 1935 | 102.5 | 111.0 | 115.0 | 98.0 |
| 2022-10-07 | 6.76 (+0.07) | 0.0 (0.0) | 4.52 (+0.02) | 45 | 3.29 | 0 | 0.0 | 19 | 1.39 | 1369 | 114.0 | 110.5 | 117.0 | 108.0 |
| 2022-09-30 | 6.69 (+0.17) | 0.0 (0.0) | 4.5 (-0.11) | 122 | 5.23 | 0 | 0.0 | -92 | 3.94 | 2334 | 111.5 | 113.5 | 115.5 | 104.5 |
| 2022-09-23 | 6.52 (-0.08) | 0.0 (-0.16) | 4.61 (+0.27) | -68 | 1.01 | -174 | 2.6 | 244 | 3.64 | 6700 | 116.0 | 137.0 | 140.0 | 114.0 |
| 2022-09-16 | 6.6 (-0.39) | 0.16 (-0.04) | 4.34 (-1.04) | 612 | 23.41 | 0 | 0.0 | -97 | 3.71 | 2614 | 147.5 | 132.0 | 147.5 | 129.5 |
| 2022-09-08 | 6.99 (+0.04) | 0.2 (0.0) | 5.38 (-0.04) | -12 | 0.95 | 0 | 0.0 | -33 | 2.62 | 1258 | 130.5 | 138.0 | 139.0 | 128.5 |
| 2022-09-02 | 6.95 (-0.28) | 0.2 (0.0) | 5.42 (-0.04) | -157 | 7.12 | 0 | 0.0 | -27 | 1.23 | 2204 | 138.0 | 140.0 | 146.5 | 138.0 |
| 2022-08-26 | 7.23 (+0.24) | 0.2 (0.0) | 5.46 (-0.44) | 76 | 2.49 | 0 | 0.0 | -331 | 10.86 | 3047 | 144.0 | 152.0 | 154.5 | 140.5 |
| 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 | |||
| 2022-08-19 | 6.99 (-0.49) | 0.2 (0.0) | 5.9 (+0.42) | -372 | 6.88 | 0 | 0.0 | 318 | 5.88 | 5407 | 152.5 | 153.0 | 169.5 | 151.0 |
| 2022-08-12 | 7.48 (+0.42) | 0.2 (0.0) | 5.48 (+0.05) | 355 | 19.07 | 0 | 0.0 | 37 | 1.99 | 1862 | 152.5 | 146.0 | 155.5 | 142.0 |
| 2022-08-05 | 7.06 (+0.08) | 0.2 (+0.02) | 5.43 (+0.04) | 59 | 4.51 | 16 | 1.22 | 28 | 2.14 | 1308 | 145.5 | 148.0 | 148.5 | 138.0 |
| 2022-07-29 | 6.98 (+0.03) | 0.18 (0.0) | 5.39 (-0.04) | -5 | 0.3 | 0 | 0.0 | -27 | 1.63 | 1653 | 148.5 | 148.0 | 151.0 | 137.0 |
| 2022-07-22 | 6.95 (-0.15) | 0.18 (0.0) | 5.43 (+0.08) | -92 | 7.49 | 0 | 0.0 | 58 | 4.72 | 1229 | 148.0 | 149.0 | 153.0 | 146.0 |
| 2022-07-15 | 7.1 (+0.3) | 0.18 (+0.02) | 5.35 (+0.11) | 245 | 10.95 | 10 | 0.45 | 88 | 3.93 | 2237 | 148.5 | 143.5 | 151.0 | 137.0 |
| 2022-07-08 | 6.8 (-0.1) | 0.16 (+0.02) | 5.24 (-0.02) | -163 | 7.58 | 18 | 0.84 | -18 | 0.84 | 2151 | 141.5 | 142.5 | 148.5 | 132.0 |
| 2022-07-01 | 6.9 (+0.36) | 0.14 (+0.14) | 5.26 (-0.06) | 236 | 6.66 | 106 | 2.99 | -45 | 1.27 | 3541 | 143.0 | 151.0 | 159.5 | 142.5 |
| 2022-06-24 | 6.54 (-0.09) | 0.0 (0.0) | 5.32 (+0.16) | -92 | 4.04 | 0 | 0.0 | 122 | 5.36 | 2277 | 148.0 | 142.0 | 151.0 | 135.0 |
| 2022-06-17 | 6.63 (-0.19) | 0.0 (0.0) | 5.16 (-0.04) | -94 | 7.51 | 0 | 0.0 | -30 | 2.4 | 1251 | 142.5 | 144.0 | 148.5 | 134.0 |
| 2022-06-10 | 6.82 (+0.05) | 0.0 (0.0) | 5.2 (-0.01) | 26 | 3.23 | 0 | 0.0 | -2 | 0.25 | 805 | 151.5 | 153.5 | 156.5 | 150.0 |
| 2022-06-02 | 6.77 (+0.12) | 0.0 (0.0) | 5.21 (0.0) | 110 | 12.13 | 0 | 0.0 | -5 | 0.55 | 907 | 150.0 | 146.0 | 154.5 | 146.0 |
| 2022-05-27 | 6.65 (+0.07) | 0.0 (0.0) | 5.21 (-0.01) | 93 | 10.58 | 0 | 0.0 | -11 | 1.25 | 879 | 144.5 | 146.5 | 146.5 | 139.0 |
| 2022-05-20 | 6.58 (-0.03) | 0.0 (0.0) | 5.22 (+0.06) | 45 | 3.54 | 0 | 0.0 | 54 | 4.25 | 1270 | 146.0 | 137.0 | 146.5 | 137.0 |
| 2022-05-13 | 6.61 (+0.29) | 0.0 (0.0) | 5.16 (-0.03) | 361 | 19.77 | 0 | 0.0 | -20 | 1.1 | 1826 | 138.0 | 141.0 | 141.0 | 129.0 |
| 2022-05-06 | 6.32 (-0.07) | 0.0 (0.0) | 5.19 (0.0) | 18 | 1.45 | 0 | 0.0 | -5 | 0.4 | 1242 | 142.0 | 147.0 | 151.5 | 141.5 |
| 2022-04-29 | 6.39 (-0.04) | 0.0 (0.0) | 5.19 (-0.06) | -47 | 2.24 | 0 | 0.0 | -47 | 2.24 | 2095 | 146.5 | 166.0 | 166.0 | 143.0 |
| 2022-04-22 | 6.43 (-0.2) | 0.0 (0.0) | 5.25 (+0.01) | -212 | 18.83 | 0 | 0.0 | 10 | 0.89 | 1126 | 168.5 | 168.5 | 174.0 | 166.5 |
| 2022-04-15 | 6.63 (-0.31) | 0.0 (0.0) | 5.24 (-0.01) | -243 | 20.54 | 0 | 0.0 | -6 | 0.51 | 1183 | 168.5 | 176.5 | 179.5 | 168.5 |
| 2022-04-08 | 6.94 (+0.09) | 0.0 (0.0) | 5.25 (-0.03) | 39 | 4.16 | 0 | 0.0 | -23 | 2.45 | 938 | 176.5 | 183.0 | 188.0 | 175.0 |
| 2022-04-01 | 6.85 (+0.05) | 0.0 (0.0) | 5.28 (-0.05) | 24 | 1.41 | 0 | 0.0 | -42 | 2.46 | 1707 | 183.0 | 181.0 | 191.0 | 177.5 |
| 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 | |||
| 2022-03-25 | 6.8 (-0.22) | 0.0 (0.0) | 5.33 (-0.04) | -48 | 2.78 | 0 | 0.0 | -30 | 1.74 | 1726 | 181.0 | 188.0 | 189.5 | 180.0 |
| 2022-03-18 | 7.02 (+0.93) | 0.0 (0.0) | 5.37 (+0.1) | 713 | 22.34 | 0 | 0.0 | 80 | 2.51 | 3191 | 187.0 | 178.5 | 187.0 | 174.5 |
| 2022-03-11 | 6.09 (+0.55) | 0.0 (0.0) | 5.27 (-0.03) | 444 | 12.71 | 0 | 0.0 | -25 | 0.72 | 3493 | 178.0 | 177.0 | 181.0 | 165.5 |
| 2022-03-04 | 5.54 (+0.36) | 0.0 (-0.31) | 5.3 (+0.01) | 274 | 9.45 | -236 | 8.14 | 2 | 0.07 | 2900 | 177.0 | 173.0 | 185.0 | 170.0 |
| 2022-02-25 | 5.18 (-0.17) | 0.31 (-0.37) | 5.29 (-0.08) | -35 | 2.09 | -282 | 16.81 | -56 | 3.34 | 1678 | 169.0 | 175.0 | 177.5 | 168.0 |
| 2022-02-18 | 5.35 (+0.03) | 0.68 (0.0) | 5.37 (-0.05) | -31 | 2.33 | 0 | 0.0 | -40 | 3.01 | 1330 | 176.0 | 179.5 | 180.5 | 174.5 |
| 2022-02-11 | 5.32 (-0.03) | 0.68 (0.0) | 5.42 (-0.04) | -91 | 8.22 | 0 | 0.0 | -31 | 2.8 | 1107 | 183.0 | 180.0 | 185.0 | 177.0 |
| 2022-01-26 | 5.35 (-0.09) | 0.68 (-0.03) | 5.46 (-0.1) | -122 | 8.82 | -24 | 1.73 | -72 | 5.2 | 1384 | 178.5 | 189.0 | 189.0 | 175.0 |
| 2022-01-21 | 5.44 (-0.28) | 0.71 (-0.34) | 5.56 (-0.07) | -202 | 6.93 | -258 | 8.85 | -52 | 1.78 | 2915 | 186.0 | 200.0 | 200.5 | 185.5 |
| 2022-01-14 | 5.72 (-0.38) | 1.05 (0.0) | 5.63 (-0.04) | -342 | 8.83 | 0 | 0.0 | -31 | 0.8 | 3873 | 198.0 | 192.5 | 203.5 | 192.0 |
| 2022-01-07 | 6.1 (-0.77) | 1.05 (+0.13) | 5.67 (-0.11) | -387 | 5.07 | 100 | 1.31 | -86 | 1.13 | 7633 | 195.5 | 212.0 | 219.5 | 195.0 |
| 2021-12-30 | 6.87 (+0.94) | 0.92 (0.0) | 5.78 (-0.09) | 766 | 17.62 | 0 | 0.0 | -62 | 1.43 | 4347 | 209.0 | 205.0 | 210.0 | 202.0 |
| 2021-12-24 | 5.93 (-0.65) | 0.92 (+0.79) | 5.87 (+0.06) | -448 | 4.16 | 600 | 5.58 | 45 | 0.42 | 10762 | 205.0 | 203.0 | 213.0 | 189.0 |
| 2021-12-17 | 6.58 (+0.23) | 0.13 (+0.13) | 5.81 (-0.16) | 186 | 3.2 | 100 | 1.72 | -123 | 2.12 | 5815 | 190.0 | 190.0 | 195.5 | 183.5 |
| 2021-12-10 | 6.35 (+0.33) | 0.0 (0.0) | 5.97 (+0.39) | 251 | 5.33 | 0 | 0.0 | 296 | 6.28 | 4713 | 187.5 | 182.0 | 189.5 | 179.0 |
| 2021-12-03 | 6.02 (-0.2) | 0.0 (0.0) | 5.58 (+0.04) | -220 | 6.35 | 0 | 0.0 | 32 | 0.92 | 3462 | 181.0 | 177.5 | 190.0 | 174.5 |
| 2021-11-26 | 6.22 (+0.15) | 0.0 (0.0) | 5.54 (-0.05) | 17 | 0.59 | 0 | 0.0 | -40 | 1.39 | 2874 | 179.5 | 182.0 | 189.5 | 179.0 |
| 2021-11-19 | 6.07 (-0.5) | 0.0 (0.0) | 5.59 (-0.02) | -497 | 15.21 | 0 | 0.0 | -17 | 0.52 | 3268 | 179.0 | 187.0 | 189.5 | 179.0 |
| 2021-11-12 | 6.57 (-0.72) | 0.0 (-0.06) | 5.61 (+0.09) | -483 | 8.61 | -72 | 1.28 | 68 | 1.21 | 5613 | 186.5 | 195.0 | 205.0 | 185.0 |
| 2021-11-05 | 7.29 (+0.51) | 0.06 (0.0) | 5.52 (-0.13) | 520 | 6.56 | 0 | 0.0 | -101 | 1.27 | 7932 | 193.0 | 207.5 | 215.0 | 190.5 |
| 2021-10-29 | 6.78 (+0.46) | 0.06 (0.0) | 5.65 (+0.09) | 398 | 4.23 | 0 | 0.0 | 73 | 0.78 | 9402 | 202.5 | 190.0 | 209.5 | 190.0 |
| 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 | |||
| 2021-10-22 | 6.32 (+0.47) | 0.06 (0.0) | 5.56 (0.0) | 286 | 2.88 | 0 | 0.0 | -4 | 0.04 | 9930 | 192.0 | 179.5 | 196.0 | 176.5 |
| 2021-10-15 | 5.85 (-0.02) | 0.06 (0.0) | 5.56 (-0.08) | -16 | 0.26 | 0 | 0.0 | -58 | 0.93 | 6208 | 178.5 | 180.5 | 184.5 | 171.0 |
| 2021-10-08 | 5.87 (-1.66) | 0.06 (0.0) | 5.64 (+0.01) | -1270 | 8.11 | 0 | 0.0 | 10 | 0.06 | 15669 | 179.5 | 192.0 | 195.0 | 165.5 |
| 2021-10-01 | 7.53 (+0.16) | 0.06 (+0.06) | 5.63 (+0.21) | 73 | 0.32 | 72 | 0.31 | 155 | 0.68 | 22953 | 185.5 | 171.0 | 204.5 | 169.0 |
| 2021-09-24 | 7.37 (+0.01) | 0.0 (0.0) | 5.42 (-0.06) | -35 | 3.64 | 0 | 0.0 | -46 | 4.79 | 961 | 169.0 | 169.0 | 174.0 | 168.5 |
| 2021-09-17 | 7.36 (-0.3) | 0.0 (0.0) | 5.48 (-0.05) | -279 | 7.85 | 0 | 0.0 | -32 | 0.9 | 3555 | 173.5 | 179.0 | 183.5 | 173.0 |
| 2021-09-10 | 7.66 (+0.45) | 0.0 (0.0) | 5.53 (-0.07) | 336 | 11.6 | 0 | 0.0 | -54 | 1.86 | 2896 | 177.5 | 183.0 | 184.5 | 168.0 |
| 2021-09-03 | 7.21 (-0.7) | 0.0 (0.0) | 5.6 (-0.02) | -547 | 8.24 | 0 | 0.0 | -16 | 0.24 | 6638 | 182.5 | 185.5 | 195.0 | 180.5 |
| 2021-08-27 | 7.91 (+0.05) | 0.0 (0.0) | 5.62 (+0.14) | -174 | 2.28 | 0 | 0.0 | 105 | 1.38 | 7629 | 182.0 | 171.0 | 190.0 | 169.0 |
| 2021-08-20 | 7.86 (-0.48) | 0.0 (0.0) | 5.48 (-0.13) | -118 | 2.08 | 0 | 0.0 | -96 | 1.69 | 5666 | 167.0 | 184.5 | 187.0 | 167.0 |
| 2021-08-13 | 8.34 (+0.45) | 0.0 (0.0) | 5.61 (-0.11) | 269 | 4.05 | 0 | 0.0 | -81 | 1.22 | 6647 | 184.5 | 213.0 | 217.0 | 183.5 |
| 2021-08-06 | 7.89 (+0.03) | 0.0 (0.0) | 5.72 (-0.27) | 67 | 0.69 | 0 | 0.0 | -207 | 2.13 | 9722 | 214.0 | 233.0 | 234.0 | 208.5 |
| 2021-07-30 | 7.86 (-1.29) | 0.0 (0.0) | 5.99 (-0.55) | -31 | 0.09 | 0 | 0.0 | 237 | 0.72 | 32876 | 229.5 | 208.0 | 247.5 | 196.5 |
| 2021-07-23 | 9.15 (-0.14) | 0.0 (0.0) | 6.54 (-0.19) | -131 | 1.27 | 0 | 0.0 | -127 | 1.23 | 10328 | 201.0 | 203.0 | 214.0 | 190.5 |
| 2021-07-16 | 9.29 (+0.23) | 0.0 (-0.01) | 6.73 (+0.44) | 41 | 0.33 | -5 | 0.04 | 293 | 2.37 | 12344 | 203.5 | 186.0 | 208.0 | 176.5 |
| 2021-07-09 | 9.06 (+0.06) | 0.01 (0.0) | 6.29 (+0.04) | 148 | 4.45 | -1 | 0.03 | 27 | 0.81 | 3324 | 183.5 | 185.0 | 192.0 | 182.0 |
| 2021-07-02 | 9.0 (+0.32) | 0.01 (+0.01) | 6.25 (-0.01) | 198 | 4.76 | 1 | 0.02 | -10 | 0.24 | 4161 | 182.5 | 187.5 | 193.0 | 178.0 |
| 2021-06-25 | 8.68 (-0.65) | 0.0 (0.0) | 6.26 (+0.08) | -390 | 4.85 | 0 | 0.0 | 50 | 0.62 | 8042 | 186.0 | 184.5 | 194.0 | 180.0 |
| 2021-06-18 | 9.33 (-0.31) | 0.0 (-0.21) | 6.18 (+0.01) | -303 | 3.37 | -136 | 1.51 | 8 | 0.09 | 8996 | 187.0 | 158.5 | 193.5 | 155.0 |
| 2021-06-11 | 9.64 (+0.02) | 0.21 (0.0) | 6.17 (+0.01) | 56 | 2.24 | 0 | 0.0 | 10 | 0.4 | 2495 | 155.0 | 155.5 | 160.5 | 149.0 |
| 2021-06-04 | 9.62 (-0.89) | 0.21 (+0.07) | 6.16 (+0.05) | -538 | 16.96 | 50 | 1.58 | 30 | 0.95 | 3173 | 155.5 | 152.0 | 165.0 | 150.0 |
| 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 | |||
| 2021-05-28 | 10.51 (-0.02) | 0.14 (+0.14) | 6.11 (-0.06) | 148 | 6.4 | 86 | 3.72 | -38 | 1.64 | 2313 | 151.5 | 142.5 | 154.0 | 142.5 |
| 2021-05-21 | 10.53 (+1.8) | 0.0 (0.0) | 6.17 (+0.03) | 1228 | 24.05 | 0 | 0.0 | 19 | 0.37 | 5106 | 145.0 | 137.0 | 147.0 | 130.0 |
| 2021-05-14 | 8.73 (+0.13) | 0.0 (0.0) | 6.14 (-0.11) | 128 | 2.62 | 0 | 0.0 | -76 | 1.56 | 4877 | 144.0 | 167.0 | 168.0 | 133.0 |
| 2021-05-07 | 8.6 (+0.44) | 0.0 (-0.16) | 6.25 (-0.09) | 357 | 8.7 | -100 | 2.44 | -59 | 1.44 | 4102 | 164.5 | 176.5 | 181.0 | 154.5 |
| 2021-04-29 | 8.16 (+0.13) | 0.16 (-0.52) | 6.34 (-0.01) | 97 | 5.56 | -345 | 19.76 | 0 | 0.0 | 1746 | 176.0 | 180.0 | 183.0 | 176.0 |
| 2021-04-23 | 8.03 (+0.26) | 0.68 (-0.78) | 6.35 (-0.23) | 18 | 0.54 | -512 | 15.47 | -157 | 4.74 | 3310 | 179.5 | 190.0 | 194.0 | 175.5 |
| 2021-04-16 | 7.77 (-0.21) | 1.46 (+0.01) | 6.58 (-0.02) | -153 | 2.09 | 5 | 0.07 | -13 | 0.18 | 7318 | 190.5 | 203.5 | 211.5 | 182.5 |
| 2021-04-09 | 7.98 (-2.37) | 1.45 (0.0) | 6.6 (+0.13) | -204 | 3.74 | 0 | 0.0 | 85 | 1.56 | 5454 | 202.5 | 199.0 | 213.5 | 196.0 |
| 2021-04-01 | 10.35 (+0.16) | 1.45 (0.0) | 6.47 (+0.04) | 99 | 3.68 | 0 | 0.0 | 27 | 1.0 | 2688 | 196.5 | 200.0 | 207.5 | 196.0 |
| 2021-03-26 | 10.19 (+0.5) | 1.45 (0.0) | 6.43 (-0.04) | 330 | 3.6 | 0 | 0.0 | -27 | 0.29 | 9172 | 198.5 | 204.5 | 217.5 | 198.5 |
| 2021-03-19 | 9.69 (+1.72) | 1.45 (0.0) | 6.47 (-0.06) | 1099 | 11.49 | 0 | 0.0 | -39 | 0.41 | 9564 | 205.5 | 192.5 | 205.5 | 189.0 |
| 2021-03-12 | 7.97 (+0.77) | 1.45 (0.0) | 6.53 (+0.05) | 508 | 9.29 | 0 | 0.0 | 33 | 0.6 | 5471 | 189.5 | 180.0 | 193.0 | 174.5 |
| 2021-03-05 | 7.2 (-0.04) | 1.45 (0.0) | 6.48 (-0.05) | -72 | 2.27 | 0 | 0.0 | -35 | 1.11 | 3167 | 177.0 | 193.0 | 193.0 | 176.5 |
| 2021-02-26 | 7.24 (-0.06) | 1.45 (0.0) | 6.53 (-0.08) | -292 | 3.06 | 0 | 0.0 | -49 | 0.51 | 9537 | 189.0 | 190.5 | 202.5 | 185.5 |
| 2021-02-19 | 7.3 (+1.51) | 1.45 (-0.19) | 6.61 (-0.11) | -322 | 5.93 | -90 | 1.66 | 72 | 1.33 | 5426 | 188.5 | 172.0 | 190.0 | 166.0 |
| 2021-02-05 | 5.79 (-0.38) | 1.64 (0.0) | 6.72 (+0.02) | -197 | 1.69 | 0 | 0.0 | 13 | 0.11 | 11673 | 168.5 | 179.5 | 188.5 | 167.5 |
| 2021-01-29 | 6.17 (+0.25) | 1.64 (-0.73) | 6.7 (-0.21) | 249 | 2.89 | -466 | 5.41 | -132 | 1.53 | 8608 | 180.5 | 213.0 | 225.5 | 180.5 |
| 2021-01-22 | 5.92 (-0.83) | 2.37 (+0.01) | 6.91 (-0.05) | -458 | 5.53 | 8 | 0.1 | -31 | 0.37 | 8289 | 213.5 | 220.0 | 227.0 | 208.5 |
| 2021-01-15 | 6.75 (+0.6) | 2.36 (+0.45) | 6.96 (+0.04) | 145 | 0.96 | 290 | 1.93 | 27 | 0.18 | 15049 | 219.5 | 216.0 | 238.5 | 210.0 |
| 2021-01-08 | 6.15 (+0.27) | 1.91 (+0.42) | 6.92 (-0.03) | 352 | 3.44 | 266 | 2.6 | -23 | 0.23 | 10222 | 211.5 | 205.5 | 228.5 | 198.0 |
| 2020-12-31 | 5.88 (-0.47) | 1.49 (-0.16) | 6.95 (+0.05) | 161 | 2.95 | -100 | 1.83 | 33 | 0.61 | 5454 | 204.0 | 201.0 | 213.5 | 200.0 |
| 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 | |||
| 2020-12-25 | 6.35 (-0.06) | 1.65 (0.0) | 6.9 (+0.11) | 42 | 0.43 | 0 | 0.0 | 76 | 0.77 | 9871 | 199.5 | 194.5 | 208.0 | 185.5 |
| 2020-12-18 | 6.41 (+0.08) | 1.65 (+0.02) | 6.79 (-0.04) | 161 | 2.55 | 10 | 0.16 | -34 | 0.54 | 6316 | 194.0 | 191.5 | 202.0 | 186.0 |
| 2020-12-11 | 6.33 (+0.8) | 1.63 (-0.23) | 6.83 (-0.06) | 404 | 4.63 | -145 | 1.66 | -34 | 0.39 | 8719 | 190.5 | 202.0 | 213.0 | 189.5 |
| 2020-12-04 | 5.53 (-0.24) | 1.86 (+0.05) | 6.89 (-0.11) | -156 | 1.25 | 30 | 0.24 | -68 | 0.55 | 12434 | 202.0 | 214.0 | 221.5 | 201.0 |
| 2020-11-27 | 5.77 (+0.58) | 1.81 (+0.29) | 7.0 (+0.06) | 539 | 1.52 | 187 | 0.53 | 31 | 0.09 | 35483 | 211.5 | 191.0 | 226.5 | 188.0 |
| 2020-11-20 | 5.19 (-0.01) | 1.52 (+0.46) | 6.94 (+0.07) | -35 | 0.16 | 290 | 1.34 | 51 | 0.24 | 21595 | 189.5 | 179.0 | 197.5 | 176.5 |
| 2020-11-13 | 5.2 (-0.19) | 1.06 (+0.09) | 6.87 (-0.17) | -370 | 1.31 | 60 | 0.21 | -107 | 0.38 | 28342 | 180.5 | 199.0 | 201.0 | 166.5 |
| 2020-11-06 | 5.39 (-0.69) | 0.97 (+0.94) | 7.04 (+0.19) | -330 | 0.96 | 600 | 1.75 | 120 | 0.35 | 34245 | 194.0 | 178.5 | 204.0 | 173.0 |
| 2020-10-30 | 6.08 (-0.02) | 0.03 (0.0) | 6.85 (+0.25) | -27 | 0.41 | 0 | 0.0 | 156 | 2.35 | 6636 | 177.5 | 185.0 | 191.0 | 177.0 |
| 2020-10-23 | 6.1 (+0.25) | 0.03 (0.0) | 6.6 (+0.03) | 148 | 1.03 | 0 | 0.0 | 22 | 0.15 | 14348 | 180.5 | 190.5 | 192.0 | 171.5 |
| 2020-10-16 | 5.85 (+1.19) | 0.03 (+0.03) | 6.57 (-0.1) | 672 | 1.21 | 17 | 0.03 | -66 | 0.12 | 55470 | 187.5 | 142.0 | 196.0 | 141.5 |
| 2020-10-08 | 4.66 (-0.81) | 0.0 (0.0) | 6.67 (+0.12) | -832 | 4.09 | 0 | 0.0 | 73 | 0.36 | 20325 | 139.0 | 136.5 | 145.5 | 132.5 |
| 2020-09-30 | 5.47 (-0.61) | 0.0 (0.0) | 6.55 (+0.02) | -289 | 2.39 | 0 | 0.0 | 16 | 0.13 | 12113 | 138.5 | 136.0 | 142.5 | 130.0 |
| 2020-09-25 | 6.08 (+0.04) | 0.0 (0.0) | 6.53 (+0.07) | -107 | 0.53 | 0 | 0.0 | 46 | 0.23 | 20002 | 132.5 | 127.0 | 151.5 | 121.5 |
| 2020-09-18 | 6.04 (-0.44) | 0.0 (0.0) | 6.46 (-0.04) | 10 | 0.2 | 0 | 0.0 | -28 | 0.55 | 5105 | 127.0 | 125.0 | 130.5 | 120.5 |
| 2020-09-11 | 6.48 (-0.01) | 0.0 (0.0) | 6.5 (-0.13) | 13 | 0.08 | 0 | 0.0 | -79 | 0.48 | 16626 | 126.0 | 132.5 | 142.5 | 123.0 |
| 2020-09-04 | 6.49 (+2.94) | 0.0 (0.0) | 6.63 (+0.08) | 1883 | 7.62 | 0 | 0.0 | 43 | 0.17 | 24703 | 129.5 | 109.0 | 138.5 | 107.5 |
| 2020-08-28 | 3.55 (-0.22) | 0.0 (0.0) | 6.55 (+0.24) | -221 | 5.76 | 0 | 0.0 | 155 | 4.04 | 3835 | 107.5 | 104.5 | 111.0 | 101.5 |
| 2020-08-21 | 3.77 (+0.13) | 0.0 (0.0) | 6.31 (-0.24) | -140 | 1.98 | 0 | 0.0 | -150 | 2.12 | 7083 | 102.0 | 116.5 | 119.5 | 98.3 |
| 2020-08-14 | 3.64 (-0.24) | 0.0 (0.0) | 6.55 (+0.16) | -378 | 2.22 | 0 | 0.0 | 101 | 0.59 | 16993 | 116.5 | 109.5 | 121.5 | 109.0 |
| 2020-08-07 | 3.88 (-0.09) | 0.0 (0.0) | 6.39 (+0.11) | 59 | 1.49 | 0 | 0.0 | 72 | 1.82 | 3954 | 107.5 | 102.0 | 112.5 | 101.5 |
| 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 | |||
| 2020-07-31 | 3.97 (+0.62) | 0.0 (0.0) | 6.28 (-0.07) | -140 | 2.43 | 0 | 0.0 | -44 | 0.76 | 5770 | 102.0 | 107.0 | 107.0 | 93.6 |
| 2020-07-24 | 3.35 (-0.34) | 0.0 (0.0) | 6.35 (+0.05) | -40 | 1.32 | 0 | 0.0 | 31 | 1.02 | 3030 | 105.0 | 111.0 | 111.5 | 104.5 |
| 2020-07-17 | 3.69 (-0.52) | 0.0 (0.0) | 6.3 (-0.04) | -449 | 4.24 | 0 | 0.0 | -30 | 0.28 | 10587 | 110.0 | 110.5 | 120.5 | 106.0 |
| 2020-07-10 | 4.21 (-0.23) | 0.0 (0.0) | 6.34 (+0.15) | -151 | 1.5 | 0 | 0.0 | 95 | 0.94 | 10055 | 108.0 | 94.6 | 118.0 | 93.8 |
| 2020-07-03 | 4.44 (+0.15) | 0.0 (0.0) | 6.19 (+0.07) | 112 | 3.14 | 0 | 0.0 | 45 | 1.26 | 3569 | 94.9 | 90.0 | 97.3 | 88.1 |
| 2020-06-24 | 4.29 (-0.22) | 0.0 (0.0) | 6.12 (-0.04) | -143 | 19.94 | 0 | 0.0 | -25 | 3.49 | 717 | 90.2 | 92.7 | 92.7 | 89.8 |
| 2020-06-19 | 4.51 (+0.41) | 0.0 (0.0) | 6.16 (+0.07) | 263 | 13.03 | 0 | 0.0 | 44 | 2.18 | 2018 | 92.7 | 89.5 | 94.0 | 88.8 |
| 2020-06-12 | 4.1 (-0.2) | 0.0 (0.0) | 6.09 (+0.02) | -127 | 5.58 | 0 | 0.0 | 18 | 0.79 | 2274 | 89.5 | 93.2 | 94.8 | 87.8 |
| 2020-06-05 | 4.3 (+0.12) | 0.0 (0.0) | 6.07 (+0.04) | 87 | 3.48 | 0 | 0.0 | 24 | 0.96 | 2503 | 91.7 | 86.6 | 92.9 | 86.5 |
| 2020-05-29 | 4.18 (-1.01) | 0.0 (0.0) | 6.03 (+0.19) | -505 | 17.57 | 0 | 0.0 | 121 | 4.21 | 2874 | 85.8 | 85.9 | 88.8 | 82.0 |
| 2020-05-22 | 5.19 (+1.2) | 0.0 (0.0) | 5.84 (-0.03) | 671 | 13.08 | 0 | 0.0 | -22 | 0.43 | 5129 | 87.5 | 90.6 | 93.7 | 87.5 |
| 2020-05-15 | 3.99 (-0.02) | 0.0 (0.0) | 5.87 (-0.06) | -64 | 3.7 | 0 | 0.0 | -31 | 1.79 | 1731 | 91.1 | 99.9 | 99.9 | 89.3 |
| 2020-05-08 | 4.01 (-0.11) | 0.0 (0.0) | 5.93 (+0.04) | -45 | 1.22 | 0 | 0.0 | 20 | 0.54 | 3678 | 97.8 | 90.6 | 100.5 | 90.3 |
| 2020-04-30 | 4.12 (+0.1) | 0.0 (0.0) | 5.89 (0.0) | 108 | 5.7 | 0 | 0.0 | 1 | 0.05 | 1895 | 92.4 | 88.0 | 93.0 | 87.6 |
| 2020-04-24 | 4.02 (+0.05) | 0.0 (0.0) | 5.89 (+0.02) | 86 | 8.72 | 0 | 0.0 | 6 | 0.61 | 986 | 86.6 | 88.2 | 89.6 | 84.9 |
| 2020-04-17 | 3.97 (0.0) | 0.0 (0.0) | 5.87 (0.0) | -12 | 0.55 | 0 | 0.0 | 1 | 0.05 | 2190 | 88.0 | 87.6 | 93.9 | 87.0 |
| 2020-04-10 | 3.97 (+0.12) | 0.0 (0.0) | 5.87 (-0.01) | 84 | 6.11 | 0 | 0.0 | -1 | 0.07 | 1374 | 87.6 | 82.6 | 90.9 | 80.3 |
| 2020-04-01 | 3.85 (+0.01) | 0.0 (0.0) | 5.88 (-0.01) | -23 | 4.11 | 0 | 0.0 | -9 | 1.61 | 559 | 81.8 | 80.8 | 86.0 | 79.0 |
| 2020-03-27 | 3.84 (-0.14) | 0.0 (0.0) | 5.89 (-0.02) | -74 | 3.99 | 0 | 0.0 | -8 | 0.43 | 1854 | 83.1 | 73.6 | 88.5 | 71.0 |
| 2020-03-20 | 3.98 (-0.14) | 0.0 (0.0) | 5.91 (-0.02) | -138 | 4.96 | 0 | 0.0 | -14 | 0.5 | 2785 | 75.2 | 94.6 | 96.2 | 70.6 |
| 2020-03-13 | 4.12 (-0.36) | 0.0 (0.0) | 5.93 (-0.07) | -275 | 11.28 | 0 | 0.0 | -46 | 1.89 | 2437 | 94.7 | 118.5 | 122.0 | 93.2 |
| 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 | |||
| 2020-03-06 | 4.48 (-0.19) | 0.0 (0.0) | 6.0 (-0.03) | -101 | 6.45 | 0 | 0.0 | -13 | 0.83 | 1566 | 121.5 | 118.0 | 127.0 | 117.0 |
| 2020-02-27 | 4.67 (+0.05) | 0.0 (0.0) | 6.03 (-0.14) | 51 | 2.41 | 0 | 0.0 | -96 | 4.55 | 2112 | 121.0 | 135.5 | 136.0 | 121.0 |
| 2020-02-21 | 4.62 (+0.13) | 0.0 (0.0) | 6.17 (+0.21) | 67 | 1.2 | 0 | 0.0 | 133 | 2.39 | 5570 | 137.0 | 128.5 | 141.0 | 127.5 |
| 2020-02-14 | 4.49 (-0.09) | 0.0 (0.0) | 5.96 (+0.01) | -25 | 0.81 | 0 | 0.0 | 8 | 0.26 | 3073 | 128.5 | 127.0 | 132.5 | 123.5 |
| 2020-02-07 | 4.58 (-0.02) | 0.0 (0.0) | 5.95 (-0.05) | 32 | 1.23 | 0 | 0.0 | -35 | 1.34 | 2607 | 127.5 | 116.5 | 130.0 | 113.5 |
| 2020-01-31 | 4.6 (+0.07) | 0.0 (0.0) | 6.0 (-0.1) | 64 | 5.32 | 0 | 0.0 | -60 | 4.98 | 1204 | 124.5 | 129.0 | 129.0 | 122.0 |
| 2020-01-20 | 4.53 (+0.02) | 0.0 (0.0) | 6.1 (-0.06) | 15 | 2.87 | 0 | 0.0 | -34 | 6.51 | 522 | 135.5 | 138.0 | 138.0 | 135.0 |
| 2020-01-17 | 4.51 (-0.38) | 0.0 (0.0) | 6.16 (-0.19) | 25 | 0.64 | 0 | 0.0 | -125 | 3.22 | 3883 | 138.5 | 142.5 | 145.5 | 135.5 |
| 2020-01-10 | 4.89 (+0.83) | 0.0 (0.0) | 6.35 (+0.05) | 602 | 8.26 | 0 | 0.0 | 26 | 0.36 | 7284 | 139.5 | 137.0 | 145.5 | 134.0 |
| 2020-01-03 | 4.06 (+0.06) | 0.0 (0.0) | 6.3 (-0.07) | 87 | 2.37 | 0 | 0.0 | -37 | 1.01 | 3665 | 139.0 | 132.5 | 141.0 | 132.0 |
| 2019-12-31 | 4.0 (-0.05) | 0.0 (0.0) | 6.37 (-0.16) | 51 | 1.93 | 0 | 0.0 | -110 | 4.17 | 2636 | 132.5 | 129.0 | 133.0 | 125.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 5.69 (+1.28) | 0.43 (0.0) | 4.57 (-0.19) | 1193 | 10.17 | 0 | 0.0 | -182 | 1.55 | 11732 | 112.0 | 125.0 | 128.0 | 99.0 |
| 2024-07-31 | 4.41 (+0.45) | 0.43 (+0.43) | 4.76 (-0.53) | 738 | 2.25 | 400 | 1.22 | -478 | 1.46 | 32739 | 124.0 | 144.5 | 158.0 | 119.5 |
| 2024-06-28 | 3.96 (-0.17) | 0.0 (0.0) | 5.29 (-0.1) | -396 | 1.76 | 0 | 0.0 | -98 | 0.44 | 22468 | 145.5 | 131.0 | 152.5 | 118.0 |
| 2024-05-31 | 4.13 (-0.07) | 0.0 (0.0) | 5.39 (-0.55) | -197 | 0.55 | 0 | 0.0 | -502 | 1.41 | 35516 | 130.0 | 158.0 | 182.0 | 129.0 |
| 2024-04-30 | 4.2 (+0.47) | 0.0 (-0.2) | 5.94 (+0.62) | 494 | 1.42 | -180 | 0.52 | 565 | 1.63 | 34758 | 158.0 | 118.0 | 162.0 | 109.0 |
| 2024-03-29 | 3.73 (-0.64) | 0.2 (+0.2) | 5.32 (+0.09) | -357 | 1.91 | 180 | 0.96 | 91 | 0.49 | 18712 | 117.5 | 115.5 | 126.0 | 106.5 |
| 2024-02-29 | 4.37 (+0.47) | 0.0 (0.0) | 5.23 (+0.3) | 173 | 2.51 | 0 | 0.0 | 269 | 3.9 | 6897 | 115.5 | 100.5 | 116.5 | 97.1 |
| 2024-01-31 | 3.9 (-0.43) | 0.0 (0.0) | 4.93 (+0.3) | -265 | 2.66 | 0 | 0.0 | 284 | 2.85 | 9957 | 100.0 | 90.5 | 103.5 | 88.2 |
| 2023-12-29 | 4.33 (-0.03) | 0.0 (0.0) | 4.63 (+0.1) | 242 | 5.81 | 0 | 0.0 | 88 | 2.11 | 4162 | 90.5 | 85.8 | 93.9 | 84.0 |
| 2023-11-30 | 4.36 (+0.48) | 0.0 (0.0) | 4.53 (+0.06) | 667 | 22.23 | 0 | 0.0 | 58 | 1.93 | 3001 | 86.2 | 80.0 | 87.0 | 79.1 |
| 2023-10-31 | 3.88 (-0.14) | 0.0 (0.0) | 4.47 (-0.01) | -71 | 2.64 | 0 | 0.0 | -16 | 0.6 | 2689 | 79.8 | 78.3 | 85.7 | 75.6 |
| 2023-09-28 | 4.02 (-0.94) | 0.0 (0.0) | 4.48 (-0.02) | -798 | 17.41 | 0 | 0.0 | -4 | 0.09 | 4583 | 78.1 | 83.4 | 88.5 | 77.1 |
| 2023-08-31 | 4.96 (+0.44) | 0.0 (0.0) | 4.5 (+0.01) | 251 | 7.66 | 0 | 0.0 | 9 | 0.27 | 3275 | 82.3 | 87.1 | 88.7 | 77.0 |
| 2023-07-31 | 4.52 (-0.92) | 0.0 (0.0) | 4.49 (+0.01) | -928 | 13.44 | 0 | 0.0 | 4 | 0.06 | 6903 | 86.9 | 97.0 | 97.1 | 82.3 |
| 2023-06-30 | 5.44 (-0.84) | 0.0 (0.0) | 4.48 (-0.05) | -971 | 16.69 | 0 | 0.0 | -50 | 0.86 | 5817 | 96.9 | 102.0 | 106.0 | 94.9 |
| 2023-05-31 | 6.28 (-0.01) | 0.0 (0.0) | 4.53 (-0.18) | -148 | 3.19 | 0 | 0.0 | -155 | 3.34 | 4634 | 102.0 | 105.5 | 109.0 | 99.0 |
| 2023-04-28 | 6.29 (-0.03) | 0.0 (0.0) | 4.71 (+0.16) | -1013 | 8.2 | 0 | 0.0 | 150 | 1.21 | 12358 | 105.0 | 116.5 | 124.0 | 103.0 |
| 2023-03-31 | 6.32 (+0.42) | 0.0 (0.0) | 4.55 (-0.01) | 294 | 1.89 | 0 | 0.0 | -15 | 0.1 | 15528 | 114.5 | 107.0 | 123.0 | 102.0 |
| 2023-02-24 | 5.9 (-0.12) | 0.0 (0.0) | 4.56 (-0.01) | -42 | 0.81 | 0 | 0.0 | -7 | 0.13 | 5190 | 108.0 | 109.0 | 114.5 | 106.5 |
| 2023-01-31 | 6.02 (+0.16) | 0.0 (0.0) | 4.57 (+0.09) | 148 | 5.63 | 0 | 0.0 | 84 | 3.2 | 2627 | 107.0 | 99.5 | 109.0 | 98.1 |
| 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 | |||
| 2022-12-30 | 5.86 (-1.86) | 0.0 (0.0) | 4.48 (-0.02) | -1427 | 11.29 | 0 | 0.0 | -22 | 0.17 | 12634 | 99.5 | 113.0 | 123.5 | 98.5 |
| 2022-11-30 | 7.72 (+0.54) | 0.0 (0.0) | 4.5 (+0.01) | 592 | 10.96 | 0 | 0.0 | 18 | 0.33 | 5400 | 111.5 | 96.0 | 112.0 | 95.6 |
| 2022-10-31 | 7.18 (+0.49) | 0.0 (0.0) | 4.49 (-0.01) | 241 | 4.06 | 0 | 0.0 | -21 | 0.35 | 5943 | 96.0 | 110.5 | 117.0 | 94.5 |
| 2022-09-30 | 6.69 (-0.27) | 0.0 (-0.2) | 4.5 (-1.0) | 615 | 4.49 | -174 | 1.27 | -34 | 0.25 | 13686 | 111.5 | 143.0 | 147.5 | 104.5 |
| 2022-08-31 | 6.96 (-0.02) | 0.2 (+0.02) | 5.5 (+0.11) | 0 | 0.0 | 16 | 0.12 | 81 | 0.62 | 13052 | 143.5 | 148.0 | 169.5 | 138.0 |
| 2022-07-29 | 6.98 (+0.2) | 0.18 (+0.04) | 5.39 (+0.11) | 66 | 0.81 | 28 | 0.34 | 93 | 1.14 | 8133 | 148.5 | 156.5 | 157.5 | 132.0 |
| 2022-06-30 | 6.78 (-0.14) | 0.14 (+0.14) | 5.28 (+0.04) | -38 | 0.51 | 106 | 1.41 | 23 | 0.31 | 7508 | 154.5 | 149.0 | 159.5 | 134.0 |
| 2022-05-31 | 6.92 (+0.53) | 0.0 (0.0) | 5.24 (+0.05) | 660 | 11.72 | 0 | 0.0 | 43 | 0.76 | 5631 | 148.0 | 147.0 | 151.5 | 129.0 |
| 2022-04-29 | 6.39 (-0.48) | 0.0 (0.0) | 5.19 (-0.09) | -489 | 8.87 | 0 | 0.0 | -70 | 1.27 | 5511 | 146.5 | 183.5 | 188.0 | 143.0 |
| 2022-03-31 | 6.87 (+1.69) | 0.0 (-0.31) | 5.28 (-0.01) | 1433 | 11.15 | -236 | 1.84 | -11 | 0.09 | 12851 | 185.0 | 173.0 | 191.0 | 165.5 |
| 2022-02-25 | 5.18 (-0.17) | 0.31 (-0.37) | 5.29 (-0.17) | -157 | 3.81 | -282 | 6.85 | -127 | 3.09 | 4116 | 169.0 | 180.0 | 185.0 | 168.0 |
| 2022-01-26 | 5.35 (-1.52) | 0.68 (-0.24) | 5.46 (-0.32) | -1053 | 6.66 | -182 | 1.15 | -241 | 1.52 | 15807 | 178.5 | 212.0 | 219.5 | 175.0 |
| 2021-12-30 | 6.87 (+0.53) | 0.92 (+0.92) | 5.78 (+0.24) | 491 | 1.73 | 700 | 2.47 | 184 | 0.65 | 28306 | 209.0 | 178.0 | 213.0 | 177.0 |
| 2021-11-30 | 6.34 (-0.44) | 0.0 (-0.06) | 5.54 (-0.11) | -399 | 1.95 | -72 | 0.35 | -86 | 0.42 | 20484 | 181.0 | 207.5 | 215.0 | 174.5 |
| 2021-10-29 | 6.78 (-0.61) | 0.06 (0.0) | 5.65 (+0.16) | -529 | 0.99 | 0 | 0.0 | 121 | 0.23 | 53541 | 202.5 | 190.0 | 209.5 | 165.5 |
| 2021-09-30 | 7.39 (+0.14) | 0.06 (+0.06) | 5.49 (-0.12) | -28 | 0.14 | 72 | 0.35 | -86 | 0.42 | 20458 | 190.0 | 186.5 | 191.0 | 168.0 |
| 2021-08-31 | 7.25 (-0.61) | 0.0 (0.0) | 5.61 (-0.38) | -453 | 1.34 | 0 | 0.0 | -286 | 0.84 | 33881 | 184.5 | 233.0 | 234.0 | 167.0 |
| 2021-07-30 | 7.86 (-0.92) | 0.0 (-0.01) | 5.99 (-0.28) | 155 | 0.26 | -6 | 0.01 | 412 | 0.69 | 60018 | 229.5 | 185.5 | 247.5 | 176.5 |
| 2021-06-30 | 8.78 (-1.83) | 0.01 (-0.13) | 6.27 (+0.15) | -1165 | 4.61 | -85 | 0.34 | 101 | 0.4 | 25272 | 186.0 | 157.5 | 194.0 | 149.0 |
| 2021-05-31 | 10.61 (+2.45) | 0.14 (-0.02) | 6.12 (-0.22) | 1921 | 11.4 | -14 | 0.08 | -149 | 0.88 | 16850 | 155.0 | 176.5 | 181.0 | 130.0 |
| 2021-04-29 | 8.16 (-2.09) | 0.16 (-1.29) | 6.34 (-0.14) | -179 | 0.98 | -852 | 4.66 | -90 | 0.49 | 18283 | 176.0 | 201.5 | 213.5 | 175.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-03-31 | 10.25 (+3.01) | 1.45 (0.0) | 6.48 (-0.05) | 1901 | 6.42 | 0 | 0.0 | -36 | 0.12 | 29611 | 199.0 | 193.0 | 217.5 | 174.5 |
| 2021-02-26 | 7.24 (+1.07) | 1.45 (-0.19) | 6.53 (-0.17) | -811 | 3.04 | -90 | 0.34 | 36 | 0.14 | 26637 | 189.0 | 179.5 | 202.5 | 166.0 |
| 2021-01-29 | 6.17 (+0.29) | 1.64 (+0.15) | 6.7 (-0.25) | 288 | 0.68 | 98 | 0.23 | -159 | 0.38 | 42169 | 180.5 | 205.5 | 238.5 | 180.5 |
| 2020-12-31 | 5.88 (-0.03) | 1.49 (-0.32) | 6.95 (-0.15) | 480 | 1.23 | -205 | 0.53 | -93 | 0.24 | 38915 | 204.0 | 216.5 | 218.5 | 185.5 |
| 2020-11-30 | 5.91 (-0.17) | 1.81 (+1.78) | 7.1 (+0.25) | -64 | 0.05 | 1137 | 0.92 | 161 | 0.13 | 123547 | 216.5 | 178.5 | 226.5 | 166.5 |
| 2020-10-30 | 6.08 (+0.61) | 0.03 (+0.03) | 6.85 (+0.3) | -39 | 0.04 | 17 | 0.02 | 185 | 0.19 | 96781 | 177.5 | 136.5 | 196.0 | 132.5 |
| 2020-09-30 | 5.47 (+1.8) | 0.0 (0.0) | 6.55 (-0.08) | 1419 | 1.84 | 0 | 0.0 | -55 | 0.07 | 77060 | 138.5 | 112.0 | 151.5 | 109.0 |
| 2020-08-31 | 3.67 (-0.3) | 0.0 (0.0) | 6.63 (+0.35) | -589 | 1.77 | 0 | 0.0 | 231 | 0.69 | 33357 | 112.0 | 102.0 | 121.5 | 98.3 |
| 2020-07-31 | 3.97 (-0.19) | 0.0 (0.0) | 6.28 (+0.14) | -595 | 1.84 | 0 | 0.0 | 86 | 0.27 | 32367 | 102.0 | 93.5 | 120.5 | 93.2 |
| 2020-06-30 | 4.16 (-0.02) | 0.0 (0.0) | 6.14 (+0.11) | 7 | 0.09 | 0 | 0.0 | 72 | 0.88 | 8160 | 90.0 | 86.6 | 94.8 | 86.5 |
| 2020-05-29 | 4.18 (+0.06) | 0.0 (0.0) | 6.03 (+0.14) | 57 | 0.42 | 0 | 0.0 | 88 | 0.66 | 13414 | 85.8 | 90.6 | 100.5 | 82.0 |
| 2020-04-30 | 4.12 (+0.31) | 0.0 (0.0) | 5.89 (+0.02) | 282 | 4.26 | 0 | 0.0 | 15 | 0.23 | 6621 | 92.4 | 81.6 | 93.9 | 80.3 |
| 2020-03-31 | 3.81 (-0.86) | 0.0 (0.0) | 5.87 (-0.16) | -627 | 6.95 | 0 | 0.0 | -98 | 1.09 | 9028 | 81.6 | 118.0 | 127.0 | 70.6 |
| 2020-02-27 | 4.67 (+0.07) | 0.0 (0.0) | 6.03 (+0.03) | 125 | 0.94 | 0 | 0.0 | 10 | 0.07 | 13364 | 121.0 | 116.5 | 141.0 | 113.5 |
| 2020-01-31 | 4.6 (+0.6) | 0.0 (0.0) | 6.0 (-0.37) | 793 | 4.79 | 0 | 0.0 | -230 | 1.39 | 16559 | 124.5 | 132.5 | 145.5 | 122.0 |
| 2019-12-31 | 4.0 (+0.36) | 0.0 (0.0) | 6.37 (+0.24) | 577 | 4.56 | 0 | 0.0 | 150 | 1.18 | 12665 | 132.5 | 114.5 | 133.0 | 108.0 |
| 2019-11-29 | 3.64 (+0.27) | 0.0 (0.0) | 6.13 (+0.06) | 380 | 4.37 | 0 | 0.0 | 40 | 0.46 | 8704 | 114.0 | 117.0 | 123.5 | 104.5 |
| 2019-10-31 | 3.37 (-0.07) | 0.0 (0.0) | 6.07 (0.0) | 169 | 1.72 | 0 | 0.0 | -4 | 0.04 | 9849 | 117.0 | 110.0 | 123.0 | 105.5 |
| 2019-09-27 | 3.44 () | 0.0 () | 6.07 () | 112 | 6.28 | 0 | 0.0 | -15 | 0.84 | 1783 | 109.5 | 113.0 | 117.5 | 109.5 |
