- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 15.03 (-0.44) | 9.84 (+0.1) | 3.56 (-0.01) | -534 | 30.0 | 125 | 7.02 | -14 | 0.79 | 1780 | 256.5 | 265.5 | 266.0 | 256.0 |
| 2024-07-18 | 15.47 (-0.01) | 9.74 (+0.24) | 3.57 (-0.04) | -301 | 12.48 | 291 | 12.07 | -50 | 2.07 | 2411 | 266.5 | 267.0 | 267.0 | 257.5 |
| 2024-07-17 | 15.48 (+0.21) | 9.5 (+0.16) | 3.61 (+0.04) | 116 | 5.88 | 193 | 9.78 | 52 | 2.64 | 1973 | 270.0 | 264.0 | 271.5 | 262.0 |
| 2024-07-16 | 15.27 (-0.09) | 9.34 (+0.18) | 3.57 (+0.01) | -151 | 19.33 | 218 | 27.91 | 3 | 0.38 | 781 | 263.5 | 260.5 | 264.5 | 260.5 |
| 2024-07-15 | 15.36 (-0.03) | 9.16 (+0.04) | 3.56 (-0.02) | -38 | 6.47 | 47 | 8.01 | -18 | 3.07 | 587 | 261.5 | 262.0 | 262.0 | 258.0 |
| 2024-07-12 | 15.39 (-0.14) | 9.12 (+0.11) | 3.58 (-0.03) | -177 | 20.42 | 133 | 15.34 | -37 | 4.27 | 867 | 262.0 | 261.5 | 262.0 | 258.5 |
| 2024-07-11 | 15.53 (+0.24) | 9.01 (-0.04) | 3.61 (+0.06) | 291 | 25.48 | -52 | 4.55 | 76 | 6.65 | 1142 | 262.5 | 261.0 | 264.0 | 260.0 |
| 2024-07-10 | 15.29 (-0.11) | 9.05 (-0.05) | 3.55 (0.0) | -68 | 5.82 | -57 | 4.88 | -6 | 0.51 | 1168 | 258.0 | 260.5 | 262.0 | 257.5 |
| 2024-07-09 | 15.4 (+0.03) | 9.1 (-0.11) | 3.55 (0.0) | -7 | 0.38 | -126 | 6.87 | 8 | 0.44 | 1833 | 258.0 | 258.0 | 262.5 | 256.0 |
| 2024-07-08 | 15.37 (+0.32) | 9.21 (-0.37) | 3.55 (-0.03) | -35 | 1.1 | -452 | 14.25 | -48 | 1.51 | 3172 | 258.0 | 269.5 | 269.5 | 258.0 |
| 2024-07-05 | 15.05 (-0.98) | 9.58 (+0.02) | 3.58 (-0.14) | -1302 | 37.33 | 20 | 0.57 | -161 | 4.62 | 3488 | 267.0 | 277.5 | 278.5 | 267.0 |
| 2024-07-04 | 16.03 (-0.6) | 9.56 (+0.85) | 3.72 (-0.16) | -848 | 29.05 | 1030 | 35.29 | -195 | 6.68 | 2919 | 277.5 | 276.5 | 281.0 | 272.5 |
| 2024-07-03 | 16.63 (-1.25) | 8.71 (+0.57) | 3.88 (+0.08) | -1799 | 27.09 | 696 | 10.48 | 90 | 1.36 | 6642 | 276.0 | 286.0 | 293.5 | 275.5 |
| 2024-07-02 | 17.88 (+0.53) | 8.14 (+1.36) | 3.8 (+0.13) | 409 | 6.82 | 1648 | 27.47 | 167 | 2.78 | 6000 | 282.0 | 267.0 | 282.0 | 263.0 |
| 2024-07-01 | 17.35 (-0.53) | 6.78 (+0.05) | 3.67 (-0.04) | -697 | 23.16 | 68 | 2.26 | -46 | 1.53 | 3009 | 266.0 | 270.5 | 275.5 | 266.0 |
| 2024-06-28 | 17.88 (+0.3) | 6.73 (-0.04) | 3.71 (+0.1) | 548 | 15.78 | -60 | 1.73 | 108 | 3.11 | 3473 | 271.5 | 271.5 | 279.5 | 269.0 |
| 2024-06-27 | 17.58 (+0.24) | 6.77 (-0.01) | 3.61 (+0.08) | 110 | 5.03 | 1 | 0.05 | 110 | 5.03 | 2189 | 268.0 | 268.0 | 280.0 | 268.0 |
| 2024-06-26 | 17.34 (-0.23) | 6.78 (+0.66) | 3.53 (+0.02) | -343 | 16.74 | 797 | 38.9 | 14 | 0.68 | 2049 | 278.0 | 271.5 | 278.0 | 271.5 |
| 2024-06-25 | 17.57 (-0.08) | 6.12 (+0.01) | 3.51 (-0.04) | -79 | 6.82 | 11 | 0.95 | -42 | 3.62 | 1159 | 271.0 | 274.5 | 275.0 | 265.5 |
| 2024-06-24 | 17.65 (-0.22) | 6.11 (+0.04) | 3.55 (-0.06) | -281 | 18.68 | 45 | 2.99 | -76 | 5.05 | 1504 | 273.0 | 282.5 | 282.5 | 273.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-21 | 17.87 (-0.24) | 6.07 (+0.08) | 3.61 (-0.02) | -296 | 15.61 | 98 | 5.17 | -26 | 1.37 | 1896 | 284.5 | 283.5 | 284.5 | 278.5 |
| 2024-06-20 | 18.11 (-0.05) | 5.99 (+0.43) | 3.63 (-0.01) | 20 | 1.09 | 523 | 28.59 | -14 | 0.77 | 1829 | 285.0 | 280.0 | 285.0 | 278.0 |
| 2024-06-19 | 18.16 (-0.16) | 5.56 (-0.11) | 3.64 (-0.08) | 139 | 6.01 | -132 | 5.71 | -96 | 4.15 | 2311 | 280.5 | 280.5 | 284.5 | 276.0 |
| 2024-06-18 | 18.32 (+0.44) | 5.67 (-0.11) | 3.72 (0.0) | 139 | 2.41 | -131 | 2.27 | 6 | 0.1 | 5776 | 280.5 | 282.0 | 294.0 | 278.5 |
| 2024-06-17 | 17.88 (+0.97) | 5.78 (+0.34) | 3.72 (+0.31) | 1207 | 26.62 | 412 | 9.09 | 370 | 8.16 | 4534 | 282.0 | 271.5 | 284.0 | 271.0 |
| 2024-06-14 | 16.91 (-0.74) | 5.44 (-0.37) | 3.41 (+0.02) | -47 | 2.72 | -449 | 25.97 | 27 | 1.56 | 1729 | 270.0 | 275.0 | 277.0 | 269.0 |
| 2024-06-13 | 17.65 (+1.1) | 5.81 (0.0) | 3.39 (+0.03) | 1315 | 40.71 | 2 | 0.06 | 34 | 1.05 | 3230 | 276.0 | 273.0 | 277.0 | 269.5 |
| 2024-06-12 | 16.55 (+0.1) | 5.81 (+0.2) | 3.36 (-0.03) | 274 | 12.04 | 234 | 10.28 | -31 | 1.36 | 2276 | 270.0 | 268.5 | 272.0 | 266.5 |
| 2024-06-11 | 16.45 (+0.75) | 5.61 (+0.36) | 3.39 (+0.02) | 908 | 36.63 | 444 | 17.91 | 22 | 0.89 | 2479 | 266.0 | 259.5 | 266.0 | 257.0 |
| 2024-06-07 | 15.7 (+0.77) | 5.25 (-0.01) | 3.37 (+0.03) | 946 | 62.86 | -21 | 1.4 | 39 | 2.59 | 1505 | 258.0 | 254.5 | 260.5 | 254.0 |
| 2024-06-06 | 14.93 (-1.25) | 5.26 (-0.74) | 3.34 (-0.08) | -1582 | 43.31 | -894 | 24.47 | -100 | 2.74 | 3653 | 253.5 | 264.0 | 264.5 | 251.5 |
| 2024-06-05 | 16.18 (+0.57) | 6.0 (+0.01) | 3.42 (+0.09) | 685 | 25.06 | 7 | 0.26 | 116 | 4.24 | 2733 | 261.5 | 260.0 | 266.5 | 258.0 |
| 2024-06-04 | 15.61 (-0.04) | 5.99 (-0.02) | 3.33 (0.0) | -33 | 5.1 | -15 | 2.32 | -2 | 0.31 | 647 | 255.0 | 254.5 | 258.5 | 253.0 |
| 2024-06-03 | 15.65 (+0.04) | 6.01 (-0.18) | 3.33 (0.0) | 63 | 6.13 | -216 | 21.03 | 2 | 0.19 | 1027 | 254.5 | 256.5 | 259.0 | 253.5 |
| 2024-05-31 | 15.61 (+0.33) | 6.19 (-0.34) | 3.33 (0.0) | 400 | 25.3 | -417 | 26.38 | -9 | 0.57 | 1581 | 253.5 | 258.0 | 261.5 | 253.0 |
| 2024-05-30 | 15.28 (-0.46) | 6.53 (-0.17) | 3.33 (-0.01) | -286 | 21.68 | -204 | 15.47 | -7 | 0.53 | 1319 | 255.0 | 256.0 | 256.5 | 253.0 |
| 2024-05-29 | 15.74 (-0.53) | 6.7 (-0.04) | 3.34 (-0.08) | -632 | 29.77 | -53 | 2.5 | -97 | 4.57 | 2123 | 258.5 | 262.5 | 264.5 | 258.0 |
| 2024-05-28 | 16.27 (+0.6) | 6.74 (-0.12) | 3.42 (+0.11) | 842 | 33.48 | -150 | 5.96 | 126 | 5.01 | 2515 | 266.5 | 257.5 | 267.5 | 256.0 |
| 2024-05-27 | 15.67 (-0.43) | 6.86 (0.0) | 3.31 (-0.02) | -179 | 24.16 | 0 | 0.0 | -12 | 1.62 | 741 | 254.5 | 256.5 | 258.5 | 254.5 |
| 2024-05-24 | 16.1 (-0.08) | 6.86 (+0.05) | 3.33 (-0.01) | -78 | 10.21 | 64 | 8.38 | -16 | 2.09 | 764 | 255.0 | 250.5 | 256.0 | 250.0 |
| 2024-05-23 | 16.18 (-0.15) | 6.81 (+0.2) | 3.34 (-0.01) | -335 | 19.25 | 245 | 14.08 | -11 | 0.63 | 1740 | 253.5 | 254.5 | 257.5 | 252.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 16.33 (-0.71) | 6.61 (-0.01) | 3.35 (-0.02) | -927 | 39.02 | -16 | 0.67 | -26 | 1.09 | 2376 | 256.0 | 264.0 | 265.5 | 255.5 |
| 2024-05-21 | 17.04 (-0.28) | 6.62 (+0.15) | 3.37 (-0.04) | -479 | 24.01 | 192 | 9.62 | -44 | 2.21 | 1995 | 264.0 | 269.0 | 269.5 | 264.0 |
| 2024-05-20 | 17.32 (-0.31) | 6.47 (+0.83) | 3.41 (0.0) | -787 | 27.61 | 1000 | 35.09 | -6 | 0.21 | 2850 | 270.5 | 270.0 | 271.5 | 263.5 |
| 2024-05-17 | 17.63 (-0.58) | 5.64 (+0.69) | 3.41 (0.0) | -707 | 33.11 | 833 | 39.02 | -5 | 0.23 | 2135 | 268.5 | 266.5 | 269.0 | 262.0 |
| 2024-05-16 | 18.21 (-0.06) | 4.95 (-0.02) | 3.41 (-0.06) | 89 | 5.71 | -19 | 1.22 | -71 | 4.56 | 1558 | 265.0 | 265.0 | 266.5 | 261.5 |
| 2024-05-15 | 18.27 (-0.13) | 4.97 (-0.01) | 3.47 (+0.08) | -159 | 7.42 | -11 | 0.51 | 103 | 4.81 | 2143 | 261.0 | 261.0 | 268.0 | 260.0 |
| 2024-05-14 | 18.4 (+0.46) | 4.98 (+0.04) | 3.39 (+0.02) | 532 | 16.37 | 39 | 1.2 | 24 | 0.74 | 3250 | 261.0 | 244.0 | 263.0 | 244.0 |
| 2024-05-13 | 17.94 (-0.14) | 4.94 (+0.11) | 3.37 (-0.1) | -201 | 4.36 | 144 | 3.12 | -130 | 2.82 | 4613 | 244.0 | 270.0 | 270.0 | 243.5 |
| 2024-05-10 | 18.08 (+0.43) | 4.83 (+0.21) | 3.47 (+0.02) | 551 | 31.79 | 246 | 14.2 | 25 | 1.44 | 1733 | 267.0 | 268.0 | 269.0 | 262.5 |
| 2024-05-09 | 17.65 (-0.19) | 4.62 (-0.01) | 3.45 (-0.04) | -65 | 4.56 | -8 | 0.56 | -45 | 3.15 | 1427 | 267.0 | 271.5 | 274.5 | 266.0 |
| 2024-05-08 | 17.84 (+0.21) | 4.63 (+0.01) | 3.49 (-0.01) | 354 | 15.42 | 10 | 0.44 | -8 | 0.35 | 2296 | 272.5 | 272.0 | 273.5 | 266.0 |
| 2024-05-07 | 17.63 (-0.04) | 4.62 (0.0) | 3.5 (-0.15) | 547 | 13.28 | 0 | 0.0 | -182 | 4.42 | 4118 | 272.5 | 278.0 | 279.5 | 269.5 |
| 2024-05-06 | 17.67 (+1.59) | 4.62 (+0.65) | 3.65 (+0.18) | 1926 | 24.57 | 790 | 10.08 | 214 | 2.73 | 7838 | 274.5 | 268.0 | 278.0 | 265.5 |
| 2024-05-03 | 16.08 (+1.35) | 3.97 (0.0) | 3.47 (+0.13) | 1662 | 28.52 | 3 | 0.05 | 153 | 2.63 | 5828 | 260.0 | 255.0 | 268.0 | 254.0 |
| 2024-05-02 | 14.73 (+0.14) | 3.97 (-0.03) | 3.34 (+0.05) | 231 | 9.26 | -45 | 1.8 | 65 | 2.61 | 2494 | 250.0 | 245.0 | 258.0 | 242.0 |
| 2024-04-30 | 14.59 (+0.08) | 4.0 (-0.06) | 3.29 (0.0) | 26 | 2.57 | -72 | 7.12 | -7 | 0.69 | 1011 | 246.0 | 248.5 | 249.5 | 245.5 |
| 2024-04-29 | 14.51 (+0.27) | 4.06 (-0.01) | 3.29 (+0.04) | 417 | 22.72 | -1 | 0.05 | 53 | 2.89 | 1835 | 248.5 | 242.0 | 250.5 | 241.0 |
| 2024-04-26 | 14.24 (-0.21) | 4.07 (0.0) | 3.25 (-0.01) | -233 | 27.03 | 0 | 0.0 | -4 | 0.46 | 862 | 240.0 | 242.0 | 242.0 | 238.5 |
| 2024-04-25 | 14.45 (-0.06) | 4.07 (+0.01) | 3.26 (-0.01) | -37 | 6.1 | 5 | 0.82 | -21 | 3.46 | 607 | 239.0 | 237.5 | 242.0 | 237.0 |
| 2024-04-24 | 14.51 (+0.16) | 4.06 (+0.01) | 3.27 (0.0) | 201 | 11.07 | 9 | 0.5 | 1 | 0.06 | 1815 | 242.0 | 239.5 | 243.5 | 238.5 |
| 2024-04-23 | 14.35 (+0.14) | 4.05 (0.0) | 3.27 (+0.01) | 148 | 8.64 | 0 | 0.0 | 18 | 1.05 | 1713 | 236.5 | 225.0 | 237.5 | 225.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-22 | 14.21 (-0.16) | 4.05 (-0.39) | 3.26 (-0.02) | -265 | 12.68 | -273 | 13.06 | -27 | 1.29 | 2090 | 222.5 | 230.5 | 231.5 | 222.5 |
| 2024-04-19 | 14.37 (+0.05) | 4.44 (-0.2) | 3.28 (-0.08) | 46 | 1.33 | -236 | 6.8 | -92 | 2.65 | 3470 | 231.5 | 242.0 | 244.0 | 228.0 |
| 2024-04-18 | 14.32 (+0.17) | 4.64 (-0.25) | 3.36 (-0.03) | 45 | 1.51 | -308 | 10.37 | -48 | 1.62 | 2971 | 244.0 | 248.5 | 249.0 | 242.0 |
| 2024-04-17 | 14.15 (-0.13) | 4.89 (-0.2) | 3.39 (-0.06) | -242 | 11.43 | -247 | 11.66 | -62 | 2.93 | 2118 | 251.5 | 255.5 | 261.0 | 251.0 |
| 2024-04-16 | 14.28 (-0.15) | 5.09 (+0.03) | 3.45 (-0.03) | -212 | 9.86 | 35 | 1.63 | -47 | 2.19 | 2151 | 253.5 | 256.0 | 258.5 | 251.5 |
| 2024-04-15 | 14.43 (-0.05) | 5.06 (+0.29) | 3.48 (+0.05) | -256 | 8.92 | 360 | 12.54 | 67 | 2.33 | 2870 | 261.5 | 257.0 | 262.5 | 250.5 |
| 2024-04-12 | 14.48 (-0.11) | 4.77 (+0.17) | 3.43 (+0.01) | -161 | 7.19 | 199 | 8.89 | 11 | 0.49 | 2238 | 259.0 | 255.0 | 260.0 | 253.5 |
| 2024-04-11 | 14.59 (-0.42) | 4.6 (+0.23) | 3.42 (-0.01) | -340 | 15.21 | 287 | 12.84 | -7 | 0.31 | 2235 | 253.5 | 253.5 | 256.5 | 252.0 |
| 2024-04-10 | 15.01 (-0.42) | 4.37 (-0.16) | 3.43 (-0.06) | -428 | 14.53 | -200 | 6.79 | -78 | 2.65 | 2946 | 253.5 | 260.5 | 263.0 | 253.5 |
| 2024-04-09 | 15.43 (-0.04) | 4.53 (-0.14) | 3.49 (-0.03) | -81 | 3.13 | -172 | 6.65 | -42 | 1.62 | 2586 | 260.5 | 267.0 | 268.5 | 260.5 |
| 2024-04-08 | 15.47 (-0.02) | 4.67 (+0.25) | 3.52 (-0.22) | -95 | 3.01 | 305 | 9.67 | -259 | 8.21 | 3154 | 266.5 | 269.5 | 270.5 | 261.5 |
| 2024-04-03 | 15.49 (-0.89) | 4.42 (+0.03) | 3.74 (-0.08) | -1210 | 24.12 | 39 | 0.78 | -100 | 1.99 | 5016 | 268.5 | 280.0 | 281.5 | 268.5 |
| 2024-04-02 | 16.38 (-0.23) | 4.39 (+0.02) | 3.82 (0.0) | -324 | 12.89 | 27 | 1.07 | 5 | 0.2 | 2513 | 277.5 | 278.0 | 280.5 | 273.0 |
| 2024-04-01 | 16.61 (+0.13) | 4.37 (+0.25) | 3.82 (+0.12) | 165 | 5.11 | 302 | 9.35 | 141 | 4.37 | 3230 | 276.5 | 272.0 | 280.0 | 270.0 |
| 2024-03-29 | 16.48 (-0.21) | 4.12 (0.0) | 3.7 (-0.1) | -215 | 6.57 | 1 | 0.03 | -120 | 3.67 | 3270 | 268.0 | 271.0 | 274.0 | 265.0 |
| 2024-03-28 | 16.69 (-0.73) | 4.12 (+0.02) | 3.8 (-0.15) | -892 | 13.62 | 18 | 0.27 | -183 | 2.79 | 6551 | 270.0 | 279.0 | 281.5 | 270.0 |
| 2024-03-27 | 17.42 (+0.85) | 4.1 (+0.46) | 3.95 (+0.32) | 1077 | 8.25 | 560 | 4.29 | 385 | 2.95 | 13057 | 283.0 | 266.5 | 284.0 | 266.5 |
| 2024-03-26 | 16.57 (+0.57) | 3.64 (+0.23) | 3.63 (+0.15) | 799 | 9.08 | 280 | 3.18 | 185 | 2.1 | 8800 | 264.0 | 261.5 | 271.5 | 260.0 |
| 2024-03-25 | 16.0 (-0.02) | 3.41 (0.0) | 3.48 (-0.02) | -112 | 3.89 | 5 | 0.17 | -26 | 0.9 | 2881 | 258.0 | 263.0 | 266.0 | 257.0 |
| 2024-03-22 | 16.02 (-0.4) | 3.41 (+0.01) | 3.5 (+0.02) | -427 | 19.72 | 4 | 0.18 | 28 | 1.29 | 2165 | 260.0 | 262.0 | 266.0 | 258.5 |
| 2024-03-21 | 16.42 (+0.42) | 3.4 (+0.05) | 3.48 (-0.03) | 241 | 11.43 | 65 | 3.08 | -36 | 1.71 | 2109 | 260.5 | 261.0 | 264.5 | 259.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 16.0 (-0.54) | 3.35 (+0.01) | 3.51 (-0.03) | -682 | 15.27 | 12 | 0.27 | -36 | 0.81 | 4466 | 260.0 | 269.0 | 273.0 | 260.0 |
| 2024-03-19 | 16.54 (-0.14) | 3.34 (+0.56) | 3.54 (-0.05) | -253 | 4.71 | 681 | 12.69 | -66 | 1.23 | 5367 | 265.0 | 261.5 | 268.0 | 256.0 |
| 2024-03-18 | 16.68 (-0.84) | 2.78 (+0.14) | 3.59 (+0.04) | -1066 | 9.6 | 171 | 1.54 | 56 | 0.5 | 11104 | 261.0 | 264.0 | 272.0 | 260.0 |
| 2024-03-15 | 17.52 (+0.29) | 2.64 (+0.1) | 3.55 (+0.11) | 362 | 4.08 | 119 | 1.34 | 133 | 1.5 | 8871 | 262.5 | 254.0 | 263.0 | 252.5 |
| 2024-03-14 | 17.23 (+0.03) | 2.54 (+0.48) | 3.44 (+0.14) | 185 | 2.62 | 577 | 8.18 | 173 | 2.45 | 7056 | 254.0 | 252.5 | 261.5 | 242.0 |
| 2024-03-13 | 17.2 (-0.98) | 2.06 (+0.74) | 3.3 (-0.11) | -1079 | 19.19 | 900 | 16.01 | -145 | 2.58 | 5622 | 250.0 | 253.0 | 261.0 | 249.5 |
| 2024-03-12 | 18.18 (-0.38) | 1.32 (+0.25) | 3.41 (+0.17) | -525 | 5.85 | 307 | 3.42 | 211 | 2.35 | 8978 | 250.0 | 255.0 | 264.5 | 249.5 |
| 2024-03-11 | 18.56 (+1.17) | 1.07 (+0.59) | 3.24 (+0.02) | 1242 | 16.32 | 717 | 9.42 | 22 | 0.29 | 7612 | 251.5 | 240.5 | 258.0 | 240.5 |
| 2024-03-08 | 17.39 (+0.08) | 0.48 (+0.01) | 3.22 (0.0) | 168 | 8.37 | 13 | 0.65 | 3 | 0.15 | 2008 | 236.5 | 230.5 | 237.0 | 230.0 |
| 2024-03-07 | 17.31 (-0.23) | 0.47 (-0.08) | 3.22 (-0.02) | -249 | 11.64 | -105 | 4.91 | -29 | 1.36 | 2140 | 230.0 | 238.0 | 238.5 | 230.0 |
| 2024-03-06 | 17.54 (-0.51) | 0.55 (-0.01) | 3.24 (-0.03) | -469 | 32.66 | -4 | 0.28 | -27 | 1.88 | 1436 | 237.5 | 241.0 | 242.5 | 237.5 |
| 2024-03-05 | 18.05 (-0.33) | 0.56 (0.0) | 3.27 (-0.03) | -50 | 2.73 | -2 | 0.11 | -41 | 2.24 | 1833 | 242.5 | 241.5 | 243.5 | 239.0 |
| 2024-03-04 | 18.38 (-0.05) | 0.56 (0.0) | 3.3 (+0.04) | 182 | 8.31 | 0 | 0.0 | 56 | 2.56 | 2190 | 245.0 | 248.0 | 252.5 | 245.0 |
| 2024-03-01 | 18.43 (+0.09) | 0.56 (+0.03) | 3.26 (+0.02) | 124 | 10.63 | 33 | 2.83 | 14 | 1.2 | 1167 | 243.5 | 242.5 | 246.0 | 242.0 |
| 2024-02-29 | 18.34 (-0.33) | 0.53 (0.0) | 3.24 (-0.01) | -404 | 23.29 | 0 | 0.0 | -4 | 0.23 | 1735 | 241.5 | 244.5 | 244.5 | 239.0 |
| 2024-02-27 | 18.67 (+0.11) | 0.53 (0.0) | 3.25 (0.0) | 119 | 7.4 | 0 | 0.0 | -10 | 0.62 | 1609 | 245.0 | 247.0 | 250.5 | 242.5 |
| 2024-02-26 | 18.56 (-0.27) | 0.53 (0.0) | 3.25 (-0.01) | -404 | 31.12 | 1 | 0.08 | -12 | 0.92 | 1298 | 245.0 | 245.0 | 250.5 | 245.0 |
| 2024-02-23 | 18.83 (-0.07) | 0.53 (0.0) | 3.26 (-0.04) | -175 | 7.74 | 4 | 0.18 | -37 | 1.64 | 2260 | 245.5 | 254.0 | 254.5 | 245.0 |
| 2024-02-22 | 18.9 (-0.29) | 0.53 (+0.02) | 3.3 (-0.01) | -684 | 18.7 | 16 | 0.44 | -17 | 0.46 | 3657 | 251.0 | 255.0 | 255.5 | 248.0 |
| 2024-02-21 | 19.19 (+0.29) | 0.51 (+0.1) | 3.31 (-0.03) | 164 | 2.2 | 128 | 1.72 | -42 | 0.56 | 7459 | 254.5 | 263.0 | 263.0 | 252.5 |
| 2024-02-20 | 18.9 (+0.2) | 0.41 (+0.23) | 3.34 (+0.12) | 101 | 0.99 | 277 | 2.71 | 152 | 1.49 | 10221 | 262.5 | 241.5 | 262.5 | 241.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 18.7 (+0.1) | 0.18 (0.0) | 3.22 (+0.01) | 75 | 6.27 | 0 | 0.0 | 10 | 0.84 | 1196 | 239.0 | 237.0 | 241.0 | 236.0 |
| 2024-02-16 | 18.6 (+0.01) | 0.18 (0.0) | 3.21 (0.0) | 13 | 1.85 | -1 | 0.14 | 3 | 0.43 | 702 | 235.5 | 234.5 | 236.5 | 232.0 |
| 2024-02-15 | 18.59 (+0.25) | 0.18 (0.0) | 3.21 (0.0) | 287 | 19.48 | 0 | 0.0 | 1 | 0.07 | 1473 | 233.0 | 230.0 | 234.5 | 225.0 |
| 2024-02-05 | 18.34 (-0.56) | 0.18 (-0.02) | 3.21 (-0.03) | -935 | 42.58 | -27 | 1.23 | -40 | 1.82 | 2196 | 229.0 | 237.0 | 240.0 | 229.0 |
| 2024-02-02 | 18.9 (-0.02) | 0.2 (0.0) | 3.24 (+0.02) | -15 | 2.79 | -1 | 0.19 | 26 | 4.84 | 537 | 233.0 | 234.5 | 236.5 | 232.5 |
| 2024-02-01 | 18.92 (-0.07) | 0.2 (0.0) | 3.22 (-0.01) | -84 | 14.66 | 1 | 0.17 | -12 | 2.09 | 573 | 232.5 | 235.0 | 235.0 | 232.0 |
| 2024-01-31 | 18.99 (+0.03) | 0.2 (0.0) | 3.23 (0.0) | -61 | 10.46 | 0 | 0.0 | -6 | 1.03 | 583 | 235.0 | 236.5 | 239.0 | 234.5 |
| 2024-01-30 | 18.96 (+0.07) | 0.2 (0.0) | 3.23 (-0.01) | 82 | 17.15 | 0 | 0.0 | -7 | 1.46 | 478 | 236.0 | 238.0 | 238.5 | 235.0 |
| 2024-01-29 | 18.89 (+0.08) | 0.2 (0.0) | 3.24 (0.0) | 82 | 21.58 | 0 | 0.0 | 2 | 0.53 | 380 | 237.5 | 234.0 | 238.0 | 232.5 |
| 2024-01-26 | 18.81 (-0.05) | 0.2 (0.0) | 3.24 (-0.01) | -27 | 4.55 | 0 | 0.0 | -22 | 3.71 | 593 | 235.0 | 237.5 | 237.5 | 234.0 |
| 2024-01-25 | 18.86 (-0.03) | 0.2 (0.0) | 3.25 (-0.01) | 13 | 2.96 | 0 | 0.0 | -10 | 2.28 | 439 | 236.5 | 240.5 | 240.5 | 236.5 |
| 2024-01-24 | 18.89 (-0.04) | 0.2 (-0.13) | 3.26 (-0.01) | -26 | 3.78 | -161 | 23.44 | -13 | 1.89 | 687 | 238.0 | 240.0 | 241.0 | 238.0 |
| 2024-01-23 | 18.93 (-0.19) | 0.33 (0.0) | 3.27 (-0.04) | -414 | 25.94 | 0 | 0.0 | -47 | 2.94 | 1596 | 239.5 | 244.5 | 244.5 | 238.5 |
| 2024-01-22 | 19.12 (-0.19) | 0.33 (-1.58) | 3.31 (+0.07) | -367 | 25.79 | 0 | 0.0 | 83 | 5.83 | 1423 | 244.5 | 237.0 | 245.5 | 235.5 |
| 2024-01-19 | 19.31 (-0.53) | 1.91 (0.0) | 3.24 (-0.01) | -217 | 30.65 | -2 | 0.28 | -5 | 0.71 | 708 | 235.5 | 237.0 | 239.5 | 233.5 |
| 2024-01-18 | 19.84 (+0.21) | 1.91 (0.0) | 3.25 (-0.04) | 300 | 25.53 | 1 | 0.09 | -45 | 3.83 | 1175 | 235.5 | 238.5 | 239.0 | 230.0 |
| 2024-01-17 | 19.63 (-0.14) | 1.91 (+0.03) | 3.29 (+0.01) | -168 | 19.18 | 33 | 3.77 | 10 | 1.14 | 876 | 237.0 | 240.0 | 242.5 | 236.0 |
| 2024-01-16 | 19.77 (-0.28) | 1.88 (+0.02) | 3.28 (0.0) | -384 | 46.72 | 23 | 2.8 | -1 | 0.12 | 822 | 239.5 | 243.0 | 243.0 | 238.0 |
| 2024-01-15 | 20.05 (+0.07) | 1.86 (+0.02) | 3.28 (0.0) | 0 | 0.0 | 28 | 2.39 | 2 | 0.17 | 1174 | 244.0 | 240.0 | 246.0 | 238.5 |
| 2024-01-12 | 19.98 (-0.11) | 1.84 (+0.01) | 3.28 (0.0) | -65 | 10.48 | 21 | 3.39 | -8 | 1.29 | 620 | 238.5 | 240.0 | 241.0 | 238.5 |
| 2024-01-11 | 20.09 (-0.21) | 1.83 (+0.01) | 3.28 (0.0) | -173 | 33.27 | 10 | 1.92 | 1 | 0.19 | 520 | 241.0 | 239.5 | 241.0 | 238.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 20.3 (+0.09) | 1.82 (+0.02) | 3.28 (-0.01) | 51 | 6.93 | 15 | 2.04 | -11 | 1.49 | 736 | 239.0 | 238.0 | 240.0 | 236.0 |
| 2024-01-09 | 20.21 (-0.21) | 1.8 (-0.01) | 3.29 (0.0) | -327 | 34.57 | -5 | 0.53 | -2 | 0.21 | 946 | 238.0 | 242.5 | 242.5 | 238.0 |
| 2024-01-08 | 20.42 (-0.43) | 1.81 (-0.02) | 3.29 (-0.02) | -636 | 35.83 | -31 | 1.75 | -17 | 0.96 | 1775 | 239.5 | 246.0 | 248.5 | 238.5 |
| 2024-01-05 | 20.85 (+0.05) | 1.83 (0.0) | 3.31 (0.0) | 11 | 1.02 | 0 | 0.0 | -3 | 0.28 | 1078 | 244.5 | 244.5 | 246.5 | 243.0 |
| 2024-01-04 | 20.8 (-0.32) | 1.83 (0.0) | 3.31 (-0.02) | -439 | 18.22 | 9 | 0.37 | -27 | 1.12 | 2409 | 243.0 | 249.5 | 251.5 | 241.5 |
| 2024-01-03 | 21.12 (+0.19) | 1.83 (-0.04) | 3.33 (-0.01) | 182 | 16.46 | -51 | 4.61 | -13 | 1.18 | 1106 | 250.0 | 249.0 | 252.5 | 247.0 |
| 2024-01-02 | 20.93 (-0.1) | 1.87 (-0.21) | 3.34 (-0.02) | -201 | 14.1 | -257 | 18.02 | -25 | 1.75 | 1426 | 251.5 | 258.0 | 259.0 | 251.5 |
| 2023-12-29 | 21.03 (-0.2) | 2.08 (-0.01) | 3.36 (-0.02) | -109 | 11.13 | -7 | 0.72 | -21 | 2.15 | 979 | 257.5 | 259.5 | 261.5 | 256.5 |
| 2023-12-28 | 21.23 (-0.38) | 2.09 (0.0) | 3.38 (-0.01) | -606 | 25.72 | 0 | 0.0 | -17 | 0.72 | 2356 | 259.0 | 266.5 | 267.0 | 258.5 |
| 2023-12-27 | 21.61 (+0.38) | 2.09 (+0.14) | 3.39 (+0.01) | 409 | 27.38 | 165 | 11.04 | 14 | 0.94 | 1494 | 266.5 | 263.5 | 267.0 | 261.5 |
| 2023-12-26 | 21.23 (-0.17) | 1.95 (+0.14) | 3.38 (0.0) | -195 | 13.23 | 164 | 11.13 | -1 | 0.07 | 1474 | 262.0 | 263.5 | 266.0 | 262.0 |
| 2023-12-25 | 21.4 (-0.31) | 1.81 (+0.13) | 3.38 (-0.01) | -408 | 27.59 | 165 | 11.16 | -4 | 0.27 | 1479 | 260.5 | 265.0 | 267.0 | 260.5 |
| 2023-12-22 | 21.71 (+0.32) | 1.68 (+0.03) | 3.39 (+0.02) | 560 | 21.67 | 41 | 1.59 | 25 | 0.97 | 2584 | 262.5 | 256.0 | 264.0 | 254.0 |
| 2023-12-21 | 21.39 (+0.36) | 1.65 (-0.74) | 3.37 (0.0) | 585 | 23.78 | -900 | 36.59 | -1 | 0.04 | 2460 | 255.0 | 252.0 | 258.0 | 250.5 |
| 2023-12-20 | 21.03 (+0.38) | 2.39 (-0.94) | 3.37 (0.0) | 447 | 20.47 | -1149 | 52.61 | 0 | 0.0 | 2184 | 254.5 | 257.5 | 258.0 | 253.5 |
| 2023-12-19 | 20.65 (+0.08) | 3.33 (-0.85) | 3.37 (-0.02) | 364 | 14.86 | -1021 | 41.69 | -26 | 1.06 | 2449 | 255.0 | 258.0 | 260.5 | 253.0 |
| 2023-12-18 | 20.57 (+0.55) | 4.18 (-0.83) | 3.39 (0.0) | 493 | 16.81 | -1005 | 34.28 | 0 | 0.0 | 2932 | 259.5 | 257.0 | 259.5 | 252.0 |
| 2023-12-15 | 20.02 (+0.58) | 5.01 (-1.48) | 3.39 (+0.03) | 542 | 13.96 | -1803 | 46.45 | 39 | 1.0 | 3882 | 256.0 | 261.5 | 265.0 | 255.0 |
| 2023-12-14 | 19.44 (+0.14) | 6.49 (-1.06) | 3.36 (-0.04) | 35 | 0.96 | -1286 | 35.42 | -52 | 1.43 | 3631 | 259.0 | 263.0 | 263.5 | 258.5 |
| 2023-12-13 | 19.3 (+0.68) | 7.55 (-1.35) | 3.4 (-0.04) | 756 | 19.89 | -1637 | 43.08 | -46 | 1.21 | 3800 | 261.5 | 270.5 | 271.5 | 261.0 |
| 2023-12-12 | 18.62 (+0.11) | 8.9 (-1.3) | 3.44 (-0.09) | 168 | 4.4 | -1570 | 41.14 | -118 | 3.09 | 3816 | 269.0 | 278.5 | 281.0 | 268.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 18.51 (+0.5) | 10.2 (-0.72) | 3.53 (0.0) | 565 | 29.34 | -881 | 45.74 | 8 | 0.42 | 1926 | 278.5 | 283.0 | 283.0 | 276.5 |
| 2023-12-08 | 18.01 (-0.66) | 10.92 (+0.01) | 3.53 (-0.02) | -768 | 34.21 | 20 | 0.89 | -25 | 1.11 | 2245 | 281.0 | 290.0 | 290.0 | 280.5 |
| 2023-12-07 | 18.67 (-0.15) | 10.91 (+0.06) | 3.55 (+0.01) | -150 | 6.07 | 71 | 2.87 | 7 | 0.28 | 2472 | 285.0 | 289.0 | 291.5 | 283.0 |
| 2023-12-06 | 18.82 (-0.3) | 10.85 (+0.33) | 3.54 (0.0) | -255 | 12.65 | 393 | 19.49 | -3 | 0.15 | 2016 | 285.5 | 289.0 | 289.0 | 282.0 |
| 2023-12-05 | 19.12 (-0.38) | 10.52 (+0.2) | 3.54 (-0.03) | -435 | 13.15 | 252 | 7.62 | -33 | 1.0 | 3307 | 284.5 | 285.5 | 289.0 | 281.5 |
| 2023-12-04 | 19.5 (-1.28) | 10.32 (+0.45) | 3.57 (0.0) | -1296 | 20.35 | 533 | 8.37 | 5 | 0.08 | 6370 | 291.0 | 295.5 | 299.0 | 286.0 |
| 2023-12-01 | 20.78 (+0.3) | 9.87 (+0.26) | 3.57 (+0.08) | 297 | 5.57 | 331 | 6.21 | 95 | 1.78 | 5328 | 289.5 | 281.0 | 293.0 | 280.0 |
| 2023-11-30 | 20.48 (-1.18) | 9.61 (+0.02) | 3.49 (+0.04) | -995 | 9.48 | 20 | 0.19 | 48 | 0.46 | 10498 | 282.5 | 281.0 | 302.0 | 280.0 |
| 2023-11-29 | 21.66 (-0.12) | 9.59 (+0.02) | 3.45 (+0.05) | -158 | 4.81 | 20 | 0.61 | 61 | 1.86 | 3286 | 277.0 | 273.5 | 281.0 | 272.5 |
| 2023-11-28 | 21.78 (-0.66) | 9.57 (+0.29) | 3.4 (-0.04) | -856 | 33.61 | 350 | 13.74 | -49 | 1.92 | 2547 | 271.0 | 274.5 | 274.5 | 266.0 |
| 2023-11-27 | 22.44 (+0.62) | 9.28 (+0.15) | 3.44 (+0.02) | 708 | 29.44 | 187 | 7.78 | 18 | 0.75 | 2405 | 275.0 | 269.5 | 277.0 | 267.0 |
| 2023-11-24 | 21.82 (-0.02) | 9.13 (+0.02) | 3.42 (+0.03) | 30 | 5.04 | 20 | 3.36 | 44 | 7.39 | 595 | 266.5 | 269.5 | 269.5 | 265.5 |
| 2023-11-23 | 21.84 (-0.19) | 9.11 (0.0) | 3.39 (0.0) | -361 | 18.18 | 3 | 0.15 | -8 | 0.4 | 1986 | 267.0 | 275.0 | 278.0 | 265.0 |
| 2023-11-22 | 22.03 (-0.08) | 9.11 (-0.01) | 3.39 (+0.01) | -96 | 7.19 | -17 | 1.27 | 17 | 1.27 | 1335 | 273.5 | 275.5 | 279.0 | 273.5 |
| 2023-11-21 | 22.11 (-0.24) | 9.12 (-0.02) | 3.38 (-0.02) | -405 | 18.67 | -26 | 1.2 | -21 | 0.97 | 2169 | 275.5 | 282.5 | 284.5 | 274.0 |
| 2023-11-20 | 22.35 (+0.44) | 9.14 (-0.06) | 3.4 (-0.07) | 450 | 11.32 | -71 | 1.79 | -89 | 2.24 | 3974 | 281.0 | 279.0 | 283.0 | 275.5 |
| 2023-11-17 | 21.91 (+1.65) | 9.2 (+0.02) | 3.47 (+0.11) | 2091 | 35.91 | 29 | 0.5 | 137 | 2.35 | 5823 | 277.0 | 259.0 | 280.0 | 257.0 |
| 2023-11-16 | 20.26 (-0.15) | 9.18 (0.0) | 3.36 (-0.05) | -281 | 20.27 | 1 | 0.07 | -62 | 4.47 | 1386 | 258.0 | 265.0 | 266.5 | 258.0 |
| 2023-11-15 | 20.41 (+0.09) | 9.18 (+0.12) | 3.41 (+0.04) | 321 | 10.68 | 145 | 4.82 | 44 | 1.46 | 3006 | 264.5 | 264.5 | 269.5 | 263.0 |
| 2023-11-14 | 20.32 (+0.78) | 9.06 (0.0) | 3.37 (+0.02) | 955 | 39.12 | 1 | 0.04 | 30 | 1.23 | 2441 | 262.5 | 253.0 | 263.0 | 251.5 |
| 2023-11-13 | 19.54 (+0.25) | 9.06 (0.0) | 3.35 (+0.04) | 292 | 17.63 | -1 | 0.06 | 43 | 2.6 | 1656 | 253.0 | 250.0 | 257.0 | 249.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 19.29 (-0.07) | 9.06 (-0.06) | 3.31 (-0.02) | -64 | 3.64 | -67 | 3.81 | -17 | 0.97 | 1759 | 247.0 | 251.0 | 253.0 | 245.0 |
| 2023-11-09 | 19.36 (-0.39) | 9.12 (+0.01) | 3.33 (0.0) | -595 | 44.6 | -1 | 0.07 | 1 | 0.07 | 1334 | 251.0 | 255.0 | 257.0 | 251.0 |
| 2023-11-08 | 19.75 (-0.31) | 9.11 (-0.01) | 3.33 (+0.01) | -419 | 23.65 | -3 | 0.17 | 2 | 0.11 | 1772 | 254.5 | 256.0 | 261.5 | 254.0 |
| 2023-11-07 | 20.06 (-0.48) | 9.12 (-0.11) | 3.32 (-0.01) | -795 | 30.23 | -141 | 5.36 | -1 | 0.04 | 2630 | 255.0 | 261.0 | 261.0 | 253.0 |
| 2023-11-06 | 20.54 (-0.55) | 9.23 (-0.36) | 3.33 (-0.06) | -813 | 23.69 | -428 | 12.47 | -73 | 2.13 | 3432 | 259.0 | 272.0 | 272.0 | 258.5 |
| 2023-11-03 | 21.09 (-0.77) | 9.59 (-0.02) | 3.39 (+0.02) | -889 | 32.21 | -26 | 0.94 | 18 | 0.65 | 2760 | 268.5 | 274.0 | 277.0 | 266.5 |
| 2023-11-02 | 21.86 (+0.19) | 9.61 (0.0) | 3.37 (-0.01) | 74 | 2.66 | 3 | 0.11 | -15 | 0.54 | 2782 | 279.0 | 278.0 | 279.5 | 271.0 |
| 2023-11-01 | 21.67 (+0.02) | 9.61 (+0.01) | 3.38 (+0.04) | 72 | 2.67 | 5 | 0.19 | 55 | 2.04 | 2699 | 273.5 | 270.5 | 278.5 | 270.0 |
| 2023-10-31 | 21.65 (+0.01) | 9.6 (+0.15) | 3.34 (-0.1) | -210 | 5.15 | 179 | 4.39 | -126 | 3.09 | 4079 | 266.5 | 273.0 | 284.0 | 266.0 |
| 2023-10-30 | 21.64 (+0.3) | 9.45 (+0.29) | 3.44 (+0.04) | 348 | 17.2 | 358 | 17.7 | 48 | 2.37 | 2023 | 269.5 | 259.0 | 271.0 | 258.5 |
| 2023-10-27 | 21.34 (-0.04) | 9.16 (+0.02) | 3.4 (-0.02) | -73 | 5.75 | 20 | 1.58 | -26 | 2.05 | 1269 | 258.0 | 260.0 | 265.5 | 255.5 |
| 2023-10-26 | 21.38 (+0.13) | 9.14 (-2.24) | 3.42 (-0.03) | 149 | 13.63 | 212 | 19.4 | -31 | 2.84 | 1093 | 257.0 | 255.0 | 261.0 | 253.0 |
| 2023-10-25 | 21.25 (-0.06) | 11.38 (+0.01) | 3.45 (+0.04) | -40 | 7.31 | 20 | 3.66 | 44 | 8.04 | 547 | 258.5 | 258.5 | 261.5 | 257.0 |
| 2023-10-24 | 21.31 (+0.18) | 11.37 (+0.01) | 3.41 (-0.02) | 176 | 18.22 | 14 | 1.45 | -28 | 2.9 | 966 | 257.0 | 254.5 | 257.5 | 250.5 |
| 2023-10-23 | 21.13 (-0.16) | 11.36 (-0.05) | 3.43 (+0.01) | -276 | 19.59 | -71 | 5.04 | 11 | 0.78 | 1409 | 256.0 | 265.0 | 267.0 | 254.5 |
| 2023-10-20 | 21.29 (-0.02) | 11.41 (+0.13) | 3.42 (+0.01) | -51 | 6.24 | 164 | 20.07 | 23 | 2.82 | 817 | 266.5 | 263.0 | 267.5 | 260.0 |
| 2023-10-19 | 21.31 (-0.03) | 11.28 (0.0) | 3.41 (0.0) | -46 | 5.38 | -1 | 0.12 | -9 | 1.05 | 855 | 264.0 | 265.0 | 268.0 | 262.5 |
| 2023-10-18 | 21.34 (+0.26) | 11.28 (+0.13) | 3.41 (-0.03) | 236 | 12.54 | 152 | 8.08 | -28 | 1.49 | 1882 | 265.5 | 264.5 | 266.0 | 258.0 |
| 2023-10-17 | 21.08 (+0.1) | 11.15 (-0.28) | 3.44 (+0.01) | 96 | 6.35 | -342 | 22.63 | 10 | 0.66 | 1511 | 264.5 | 267.5 | 271.5 | 262.0 |
| 2023-10-16 | 20.98 (-0.11) | 11.43 (+0.11) | 3.43 (-0.01) | -87 | 7.69 | 136 | 12.01 | -19 | 1.68 | 1132 | 265.5 | 269.0 | 271.0 | 263.0 |
| 2023-10-13 | 21.09 (+0.08) | 11.32 (0.0) | 3.44 (-0.01) | 106 | 12.91 | -2 | 0.24 | -1 | 0.12 | 821 | 269.0 | 268.0 | 271.5 | 267.0 |
| 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 | |||
| 2023-10-12 | 21.01 (-0.04) | 11.32 (0.0) | 3.45 (+0.01) | 64 | 4.83 | 11 | 0.83 | 3 | 0.23 | 1325 | 269.0 | 266.5 | 269.5 | 263.0 |
| 2023-10-11 | 21.05 (+0.2) | 11.32 (-0.08) | 3.44 (-0.06) | 287 | 10.66 | -102 | 3.79 | -67 | 2.49 | 2693 | 266.5 | 277.0 | 278.5 | 263.5 |
| 2023-10-06 | 20.85 (+0.04) | 11.4 (+0.04) | 3.5 (+0.01) | 438 | 20.08 | 45 | 2.06 | 13 | 0.6 | 2181 | 275.0 | 273.0 | 276.0 | 268.5 |
| 2023-10-05 | 20.81 (-0.01) | 11.36 (0.0) | 3.49 (+0.02) | 2 | 0.08 | 0 | 0.0 | 16 | 0.61 | 2633 | 272.5 | 280.5 | 281.0 | 272.0 |
| 2023-10-04 | 20.82 (+0.92) | 11.36 (-0.15) | 3.47 (-0.1) | 1108 | 27.78 | -180 | 4.51 | -110 | 2.76 | 3988 | 278.5 | 274.5 | 280.0 | 269.5 |
| 2023-10-03 | 19.9 (-0.24) | 11.51 (-0.07) | 3.57 (+0.03) | -344 | 6.21 | -80 | 1.45 | 30 | 0.54 | 5536 | 280.5 | 283.0 | 292.0 | 279.0 |
| 2023-10-02 | 20.14 (+0.13) | 11.58 (+0.32) | 3.54 (-0.06) | 122 | 3.68 | 380 | 11.47 | -70 | 2.11 | 3312 | 280.0 | 279.0 | 281.0 | 274.0 |
| 2023-09-28 | 20.01 (-0.05) | 11.26 (+0.71) | 3.6 (-0.06) | -80 | 1.6 | 863 | 17.3 | -82 | 1.64 | 4987 | 277.0 | 280.0 | 281.0 | 271.5 |
| 2023-09-27 | 20.06 (+0.1) | 10.55 (+0.89) | 3.66 (+0.01) | -76 | 0.86 | 1077 | 12.18 | 17 | 0.19 | 8839 | 274.5 | 266.5 | 276.5 | 266.0 |
| 2023-09-26 | 19.96 (+0.56) | 9.66 (+0.8) | 3.65 (+0.03) | 610 | 7.07 | 975 | 11.3 | 41 | 0.48 | 8630 | 264.5 | 257.5 | 271.5 | 257.5 |
| 2023-09-25 | 19.4 (+0.25) | 8.86 (+0.09) | 3.62 (-0.04) | 291 | 12.01 | 109 | 4.5 | -50 | 2.06 | 2423 | 257.0 | 257.5 | 257.5 | 249.0 |
| 2023-09-22 | 19.15 (+0.24) | 8.77 (+0.09) | 3.66 (-0.08) | 136 | 3.66 | 114 | 3.07 | -102 | 2.74 | 3719 | 253.5 | 255.0 | 255.0 | 244.0 |
| 2023-09-21 | 18.91 (0.0) | 8.68 (+0.2) | 3.74 (-0.02) | -78 | 1.26 | 238 | 3.86 | -23 | 0.37 | 6173 | 255.0 | 248.0 | 262.5 | 247.5 |
| 2023-09-20 | 18.91 (+0.01) | 8.48 (+0.13) | 3.76 (-0.02) | -121 | 1.44 | 148 | 1.76 | -28 | 0.33 | 8425 | 251.5 | 256.0 | 266.0 | 250.0 |
| 2023-09-19 | 18.9 (-0.65) | 8.35 (+1.53) | 3.78 (0.0) | -832 | 6.95 | 1869 | 15.61 | 8 | 0.07 | 11972 | 250.5 | 258.0 | 262.5 | 237.5 |
| 2023-09-18 | 19.55 (-0.06) | 6.82 (0.0) | 3.78 (+0.04) | -64 | 2.53 | -1 | 0.04 | 51 | 2.02 | 2527 | 258.5 | 258.5 | 258.5 | 258.5 |
| 2023-09-15 | 19.61 (+0.14) | 6.82 (+2.39) | 3.74 (+1.31) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-14 | 19.47 (0.0) | 4.43 (0.0) | 2.43 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-13 | 19.47 (0.0) | 4.43 (0.0) | 2.43 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-12 | 19.47 (0.0) | 4.43 (0.0) | 2.43 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-11 | 19.47 (0.0) | 4.43 (0.0) | 2.43 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 19.47 (0.0) | 4.43 (0.0) | 2.43 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-07 | 19.47 (0.0) | 4.43 (0.0) | 2.43 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-06 | 19.47 (+0.72) | 4.43 (+1.19) | 2.43 (+0.26) | 1345 | 6.24 | 2225 | 10.33 | 481 | 2.23 | 21547 | 156.5 | 158.0 | 165.5 | 156.0 |
| 2023-09-05 | 18.75 (+0.19) | 3.24 (+0.22) | 2.17 (+0.24) | 338 | 2.21 | 402 | 2.63 | 454 | 2.97 | 15268 | 157.5 | 146.0 | 157.5 | 146.0 |
| 2023-09-04 | 18.56 (+0.14) | 3.02 (+0.18) | 1.93 (+0.06) | 267 | 13.28 | 336 | 16.72 | 99 | 4.93 | 2010 | 143.5 | 142.5 | 144.0 | 140.0 |
| 2023-09-01 | 18.42 (+0.01) | 2.84 (+0.04) | 1.87 (+0.01) | 104 | 11.35 | 79 | 8.62 | 19 | 2.07 | 916 | 142.0 | 143.5 | 144.0 | 142.0 |
| 2023-08-31 | 18.41 (+0.12) | 2.8 (+0.04) | 1.86 (-0.11) | 250 | 14.73 | 80 | 4.71 | -196 | 11.55 | 1697 | 143.5 | 144.0 | 144.0 | 141.5 |
| 2023-08-30 | 18.29 (0.0) | 2.76 (+0.07) | 1.97 (+0.1) | 492 | 23.96 | 120 | 5.85 | 189 | 9.21 | 2053 | 143.0 | 141.0 | 143.0 | 139.0 |
| 2023-08-29 | 18.29 (-0.58) | 2.69 (+0.06) | 1.87 (0.0) | -745 | 23.51 | 120 | 3.79 | 1 | 0.03 | 3169 | 139.5 | 146.0 | 146.5 | 139.0 |
| 2023-08-28 | 18.87 (-0.25) | 2.63 (+0.34) | 1.87 (+0.02) | 536 | 15.07 | 640 | 17.99 | 27 | 0.76 | 3557 | 144.5 | 143.0 | 145.0 | 141.5 |
| 2023-08-25 | 19.12 (+0.42) | 2.29 (+0.12) | 1.85 (0.0) | 1245 | 37.81 | 220 | 6.68 | -5 | 0.15 | 3293 | 142.0 | 137.5 | 144.0 | 137.5 |
| 2023-08-24 | 18.7 (+0.77) | 2.17 (+0.03) | 1.85 (+0.02) | 1545 | 31.06 | 60 | 1.21 | 44 | 0.88 | 4975 | 140.0 | 133.5 | 143.0 | 133.5 |
| 2023-08-23 | 17.93 (-0.04) | 2.14 (+0.11) | 1.83 (0.0) | 245 | 21.51 | 200 | 17.56 | 5 | 0.44 | 1139 | 132.0 | 130.5 | 132.5 | 130.5 |
| 2023-08-22 | 17.97 (+0.01) | 2.03 (0.0) | 1.83 (0.0) | 20 | 1.93 | 0 | 0.0 | -2 | 0.19 | 1036 | 131.0 | 130.5 | 133.0 | 130.5 |
| 2023-08-21 | 17.96 (+0.11) | 2.03 (+0.07) | 1.83 (0.0) | 178 | 19.31 | 135 | 14.64 | -2 | 0.22 | 922 | 130.5 | 127.5 | 131.0 | 127.5 |
| 2023-08-18 | 17.85 (-0.18) | 1.96 (0.0) | 1.83 (0.0) | -312 | 31.97 | 0 | 0.0 | -2 | 0.2 | 976 | 127.0 | 130.0 | 130.5 | 126.5 |
| 2023-08-17 | 18.03 (+0.06) | 1.96 (0.0) | 1.83 (0.0) | 35 | 2.08 | 1 | 0.06 | -5 | 0.3 | 1685 | 130.5 | 128.0 | 131.0 | 125.0 |
| 2023-08-16 | 17.97 (-0.02) | 1.96 (0.0) | 1.83 (-0.01) | -16 | 1.74 | 1 | 0.11 | -7 | 0.76 | 922 | 127.5 | 127.5 | 128.5 | 125.5 |
| 2023-08-15 | 17.99 (+0.12) | 1.96 (+0.03) | 1.84 (0.0) | 221 | 16.73 | 40 | 3.03 | 3 | 0.23 | 1321 | 129.0 | 128.0 | 130.5 | 127.0 |
| 2023-08-14 | 17.87 (-0.13) | 1.93 (+0.02) | 1.84 (-0.01) | -155 | 5.78 | 40 | 1.49 | -28 | 1.04 | 2682 | 126.5 | 132.0 | 132.0 | 125.0 |
| 2023-08-11 | 18.0 (-0.01) | 1.91 (+0.01) | 1.85 (+0.01) | 50 | 4.5 | 20 | 1.8 | 29 | 2.61 | 1112 | 133.0 | 133.0 | 135.5 | 133.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 18.01 (-0.44) | 1.9 (+0.04) | 1.84 (+0.02) | -993 | 44.89 | 80 | 3.62 | 22 | 0.99 | 2212 | 132.5 | 138.5 | 138.5 | 132.0 |
| 2023-08-09 | 18.45 (-0.28) | 1.86 (+0.06) | 1.82 (-0.01) | -710 | 26.96 | 118 | 4.48 | -19 | 0.72 | 2634 | 138.5 | 141.5 | 141.5 | 136.5 |
| 2023-08-08 | 18.73 (-0.01) | 1.8 (+0.03) | 1.83 (-0.01) | -38 | 2.53 | 40 | 2.67 | -5 | 0.33 | 1500 | 141.5 | 143.5 | 144.0 | 141.5 |
| 2023-08-07 | 18.74 (+0.06) | 1.77 (0.0) | 1.84 (-0.02) | 144 | 9.46 | 0 | 0.0 | -35 | 2.3 | 1522 | 142.5 | 144.5 | 144.5 | 140.5 |
| 2023-08-04 | 18.68 (+0.05) | 1.77 (+0.02) | 1.86 (+0.01) | 104 | 10.15 | 40 | 3.9 | 17 | 1.66 | 1025 | 143.0 | 142.0 | 144.0 | 140.5 |
| 2023-08-02 | 18.63 (-0.32) | 1.75 (0.0) | 1.85 (-0.02) | -431 | 18.95 | -1 | 0.04 | -44 | 1.93 | 2274 | 140.5 | 144.5 | 145.5 | 140.5 |
| 2023-08-01 | 18.95 (+0.21) | 1.75 (0.0) | 1.87 (+0.05) | 326 | 11.28 | 0 | 0.0 | 87 | 3.01 | 2889 | 143.5 | 142.5 | 146.5 | 142.0 |
| 2023-07-31 | 18.74 (-0.19) | 1.75 (+0.01) | 1.82 (-0.05) | -697 | 12.39 | 20 | 0.36 | -79 | 1.4 | 5625 | 141.0 | 148.0 | 148.0 | 140.0 |
| 2023-07-28 | 18.93 (-0.4) | 1.74 (0.0) | 1.87 (+0.07) | -724 | 6.72 | -2 | 0.02 | 131 | 1.22 | 10777 | 148.0 | 149.0 | 152.0 | 145.5 |
| 2023-07-27 | 19.33 (+0.61) | 1.74 (0.0) | 1.8 (+0.05) | 983 | 13.48 | -1 | 0.01 | 84 | 1.15 | 7290 | 146.0 | 137.0 | 146.0 | 136.5 |
| 2023-07-26 | 18.72 (-0.09) | 1.74 (+0.03) | 1.75 (0.0) | -144 | 13.15 | 57 | 5.21 | -3 | 0.27 | 1095 | 133.0 | 135.0 | 135.5 | 131.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 15.03 (-0.36) | 9.84 (+0.72) | 3.56 (-0.02) | -908 | 12.05 | 874 | 11.6 | -27 | 0.36 | 7534 | 256.5 | 262.0 | 271.5 | 256.0 |
| 2024-07-12 | 15.39 (+0.34) | 9.12 (-0.46) | 3.58 (0.0) | 4 | 0.05 | -554 | 6.77 | -7 | 0.09 | 8184 | 262.0 | 269.5 | 269.5 | 256.0 |
| 2024-07-05 | 15.05 (-2.83) | 9.58 (+2.85) | 3.58 (-0.13) | -4237 | 19.21 | 3462 | 15.69 | -145 | 0.66 | 22060 | 267.0 | 270.5 | 293.5 | 263.0 |
| 2024-06-28 | 17.88 (+0.01) | 6.73 (+0.66) | 3.71 (+0.1) | -45 | 0.43 | 794 | 7.65 | 114 | 1.1 | 10377 | 271.5 | 282.5 | 282.5 | 265.5 |
| 2024-06-21 | 17.87 (+0.96) | 6.07 (+0.63) | 3.61 (+0.2) | 1209 | 7.4 | 770 | 4.71 | 240 | 1.47 | 16348 | 284.5 | 271.5 | 294.0 | 271.0 |
| 2024-06-14 | 16.91 (+1.21) | 5.44 (+0.19) | 3.41 (+0.04) | 2450 | 25.22 | 231 | 2.38 | 52 | 0.54 | 9715 | 270.0 | 259.5 | 277.0 | 257.0 |
| 2024-06-07 | 15.7 (+0.09) | 5.25 (-0.94) | 3.37 (+0.04) | 79 | 0.83 | -1139 | 11.91 | 55 | 0.57 | 9567 | 258.0 | 256.5 | 266.5 | 251.5 |
| 2024-05-31 | 15.61 (-0.49) | 6.19 (-0.67) | 3.33 (0.0) | 145 | 1.75 | -824 | 9.95 | 1 | 0.01 | 8282 | 253.5 | 256.5 | 267.5 | 253.0 |
| 2024-05-24 | 16.1 (-1.53) | 6.86 (+1.22) | 3.33 (-0.08) | -2606 | 26.79 | 1485 | 15.27 | -103 | 1.06 | 9727 | 255.0 | 270.0 | 271.5 | 250.0 |
| 2024-05-17 | 17.63 (-0.45) | 5.64 (+0.81) | 3.41 (-0.06) | -446 | 3.26 | 986 | 7.2 | -79 | 0.58 | 13701 | 268.5 | 270.0 | 270.0 | 243.5 |
| 2024-05-10 | 18.08 (+2.0) | 4.83 (+0.86) | 3.47 (0.0) | 3313 | 19.03 | 1038 | 5.96 | 4 | 0.02 | 17413 | 267.0 | 268.0 | 279.5 | 262.5 |
| 2024-05-03 | 16.08 (+1.84) | 3.97 (-0.1) | 3.47 (+0.22) | 2336 | 20.92 | -115 | 1.03 | 264 | 2.36 | 11169 | 260.0 | 242.0 | 268.0 | 241.0 |
| 2024-04-26 | 14.24 (-0.13) | 4.07 (-0.37) | 3.25 (-0.03) | -186 | 2.62 | -259 | 3.65 | -33 | 0.47 | 7089 | 240.0 | 230.5 | 243.5 | 222.5 |
| 2024-04-19 | 14.37 (-0.11) | 4.44 (-0.33) | 3.28 (-0.15) | -619 | 4.56 | -396 | 2.92 | -182 | 1.34 | 13582 | 231.5 | 257.0 | 262.5 | 228.0 |
| 2024-04-12 | 14.48 (-1.01) | 4.77 (+0.35) | 3.43 (-0.31) | -1105 | 8.4 | 419 | 3.18 | -375 | 2.85 | 13161 | 259.0 | 269.5 | 270.5 | 252.0 |
| 2024-04-03 | 15.49 (-0.99) | 4.42 (+0.3) | 3.74 (+0.04) | -1369 | 12.72 | 368 | 3.42 | 46 | 0.43 | 10760 | 268.5 | 272.0 | 281.5 | 268.5 |
| 2024-03-29 | 16.48 (+0.46) | 4.12 (+0.71) | 3.7 (+0.2) | 657 | 1.9 | 864 | 2.5 | 241 | 0.7 | 34561 | 268.0 | 263.0 | 284.0 | 257.0 |
| 2024-03-22 | 16.02 (-1.5) | 3.41 (+0.77) | 3.5 (-0.05) | -2187 | 8.67 | 933 | 3.7 | -54 | 0.21 | 25212 | 260.0 | 264.0 | 273.0 | 256.0 |
| 2024-03-15 | 17.52 (+0.13) | 2.64 (+2.16) | 3.55 (+0.33) | 185 | 0.49 | 2620 | 6.87 | 394 | 1.03 | 38141 | 262.5 | 240.5 | 264.5 | 240.5 |
| 2024-03-08 | 17.39 (-1.04) | 0.48 (-0.08) | 3.22 (-0.04) | -418 | 4.35 | -98 | 1.02 | -38 | 0.4 | 9609 | 236.5 | 248.0 | 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 | |||
| 2024-03-01 | 18.43 (-0.4) | 0.56 (+0.03) | 3.26 (0.0) | -565 | 9.72 | 34 | 0.59 | -12 | 0.21 | 5810 | 243.5 | 245.0 | 250.5 | 239.0 |
| 2024-02-23 | 18.83 (+0.23) | 0.53 (+0.35) | 3.26 (+0.05) | -519 | 2.09 | 425 | 1.71 | 66 | 0.27 | 24794 | 245.5 | 237.0 | 263.0 | 236.0 |
| 2024-02-16 | 18.6 (+0.26) | 0.18 (0.0) | 3.21 (0.0) | 300 | 13.79 | -1 | 0.05 | 4 | 0.18 | 2176 | 235.5 | 230.0 | 236.5 | 225.0 |
| 2024-02-05 | 18.34 (-0.56) | 0.18 (-0.02) | 3.21 (-0.03) | -935 | 42.58 | -27 | 1.23 | -40 | 1.82 | 2196 | 229.0 | 237.0 | 240.0 | 229.0 |
| 2024-02-02 | 18.9 (+0.09) | 0.2 (0.0) | 3.24 (0.0) | 4 | 0.16 | 0 | 0.0 | 3 | 0.12 | 2554 | 233.0 | 234.0 | 239.0 | 232.0 |
| 2024-01-26 | 18.81 (-0.5) | 0.2 (-1.71) | 3.24 (0.0) | -821 | 17.32 | -161 | 3.4 | -9 | 0.19 | 4740 | 235.0 | 237.0 | 245.5 | 234.0 |
| 2024-01-19 | 19.31 (-0.67) | 1.91 (+0.07) | 3.24 (-0.04) | -469 | 9.86 | 83 | 1.74 | -39 | 0.82 | 4757 | 235.5 | 240.0 | 246.0 | 230.0 |
| 2024-01-12 | 19.98 (-0.87) | 1.84 (+0.01) | 3.28 (-0.03) | -1150 | 25.01 | 10 | 0.22 | -37 | 0.8 | 4598 | 238.5 | 246.0 | 248.5 | 236.0 |
| 2024-01-05 | 20.85 (-0.18) | 1.83 (-0.25) | 3.31 (-0.05) | -447 | 7.42 | -299 | 4.97 | -68 | 1.13 | 6021 | 244.5 | 258.0 | 259.0 | 241.5 |
| 2023-12-29 | 21.03 (-0.68) | 2.08 (+0.4) | 3.36 (-0.03) | -909 | 11.68 | 487 | 6.26 | -29 | 0.37 | 7784 | 257.5 | 265.0 | 267.0 | 256.5 |
| 2023-12-22 | 21.71 (+1.69) | 1.68 (-3.33) | 3.39 (0.0) | 2449 | 19.42 | -4034 | 31.99 | -2 | 0.02 | 12611 | 262.5 | 257.0 | 264.0 | 250.5 |
| 2023-12-15 | 20.02 (+2.01) | 5.01 (-5.91) | 3.39 (-0.14) | 2066 | 12.11 | -7177 | 42.08 | -169 | 0.99 | 17057 | 256.0 | 283.0 | 283.0 | 255.0 |
| 2023-12-08 | 18.01 (-2.77) | 10.92 (+1.05) | 3.53 (-0.04) | -2904 | 17.69 | 1269 | 7.73 | -49 | 0.3 | 16413 | 281.0 | 295.5 | 299.0 | 280.5 |
| 2023-12-01 | 20.78 (-1.04) | 9.87 (+0.74) | 3.57 (+0.15) | -1004 | 4.17 | 908 | 3.77 | 173 | 0.72 | 24066 | 289.5 | 269.5 | 302.0 | 266.0 |
| 2023-11-24 | 21.82 (-0.09) | 9.13 (-0.07) | 3.42 (-0.05) | -382 | 3.8 | -91 | 0.9 | -57 | 0.57 | 10062 | 266.5 | 279.0 | 284.5 | 265.0 |
| 2023-11-17 | 21.91 (+2.62) | 9.2 (+0.14) | 3.47 (+0.16) | 3378 | 23.6 | 175 | 1.22 | 192 | 1.34 | 14314 | 277.0 | 250.0 | 280.0 | 249.0 |
| 2023-11-10 | 19.29 (-1.8) | 9.06 (-0.53) | 3.31 (-0.08) | -2686 | 24.58 | -640 | 5.86 | -88 | 0.81 | 10929 | 247.0 | 272.0 | 272.0 | 245.0 |
| 2023-11-03 | 21.09 (-0.25) | 9.59 (+0.43) | 3.39 (-0.01) | -605 | 4.22 | 519 | 3.62 | -20 | 0.14 | 14344 | 268.5 | 259.0 | 284.0 | 258.5 |
| 2023-10-27 | 21.34 (+0.05) | 9.16 (-2.25) | 3.4 (-0.02) | -64 | 1.21 | 195 | 3.69 | -30 | 0.57 | 5287 | 258.0 | 265.0 | 267.0 | 250.5 |
| 2023-10-20 | 21.29 (+0.2) | 11.41 (+0.09) | 3.42 (-0.02) | 148 | 2.39 | 109 | 1.76 | -23 | 0.37 | 6198 | 266.5 | 269.0 | 271.5 | 258.0 |
| 2023-10-13 | 21.09 (+0.24) | 11.32 (-0.08) | 3.44 (-0.06) | 457 | 9.44 | -93 | 1.92 | -65 | 1.34 | 4840 | 269.0 | 277.0 | 278.5 | 263.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 20.85 (+0.84) | 11.4 (+0.14) | 3.5 (-0.1) | 1326 | 7.51 | 165 | 0.93 | -121 | 0.69 | 17651 | 275.0 | 279.0 | 292.0 | 268.5 |
| 2023-09-28 | 20.01 (+0.86) | 11.26 (+2.49) | 3.6 (-0.06) | 745 | 2.99 | 3024 | 12.15 | -74 | 0.3 | 24880 | 277.0 | 257.5 | 281.0 | 249.0 |
| 2023-09-22 | 19.15 (-0.46) | 8.77 (+1.95) | 3.66 (-0.08) | -959 | 2.92 | 2368 | 7.22 | -94 | 0.29 | 32818 | 253.5 | 258.5 | 266.0 | 237.5 |
| 2023-09-15 | 19.61 (+0.14) | 6.82 (+2.39) | 3.74 (+1.31) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-08 | 19.47 (+1.05) | 4.43 (+1.59) | 2.43 (+0.56) | 1950 | 5.02 | 2963 | 7.63 | 1034 | 2.66 | 38826 | 156.5 | 142.5 | 165.5 | 140.0 |
| 2023-09-01 | 18.42 (-0.7) | 2.84 (+0.55) | 1.87 (+0.02) | 637 | 5.59 | 1039 | 9.12 | 40 | 0.35 | 11393 | 142.0 | 143.0 | 146.5 | 139.0 |
| 2023-08-25 | 19.12 (+1.27) | 2.29 (+0.33) | 1.85 (+0.02) | 3233 | 28.44 | 615 | 5.41 | 40 | 0.35 | 11367 | 142.0 | 127.5 | 144.0 | 127.5 |
| 2023-08-18 | 17.85 (-0.15) | 1.96 (+0.05) | 1.83 (-0.02) | -227 | 2.99 | 82 | 1.08 | -39 | 0.51 | 7589 | 127.0 | 132.0 | 132.0 | 125.0 |
| 2023-08-11 | 18.0 (-0.68) | 1.91 (+0.14) | 1.85 (-0.01) | -1547 | 17.22 | 258 | 2.87 | -8 | 0.09 | 8982 | 133.0 | 144.5 | 144.5 | 132.0 |
| 2023-08-04 | 18.68 (-0.25) | 1.77 (+0.03) | 1.86 (-0.01) | -698 | 5.91 | 59 | 0.5 | -19 | 0.16 | 11815 | 143.0 | 148.0 | 148.0 | 140.0 |
| 2023-07-28 | 18.93 (+0.58) | 1.74 (+0.03) | 1.87 (+0.12) | 775 | 3.4 | 54 | 0.24 | 210 | 0.92 | 22796 | 148.0 | 137.5 | 152.0 | 130.5 |
| 2023-07-21 | 18.35 (-0.3) | 1.71 (-0.02) | 1.75 (-0.02) | -889 | 11.48 | -38 | 0.49 | -29 | 0.37 | 7747 | 137.0 | 138.5 | 141.0 | 135.0 |
| 2023-07-14 | 18.65 (+0.23) | 1.73 (-0.07) | 1.77 (0.0) | 241 | 5.4 | -119 | 2.66 | -1 | 0.02 | 4467 | 138.5 | 139.0 | 140.5 | 137.0 |
| 2023-07-07 | 18.42 (+0.34) | 1.8 (+0.05) | 1.77 (-0.03) | -69 | 0.96 | -159 | 2.22 | -62 | 0.87 | 7167 | 137.5 | 144.0 | 144.5 | 135.5 |
| 2023-06-30 | 18.08 (+0.01) | 1.75 (-0.51) | 1.8 (-0.02) | 180 | 1.82 | -952 | 9.64 | -32 | 0.32 | 9878 | 143.0 | 153.0 | 153.5 | 140.5 |
| 2023-06-21 | 18.07 (-0.17) | 2.26 (-0.02) | 1.82 (0.0) | -279 | 4.31 | -30 | 0.46 | -8 | 0.12 | 6476 | 154.5 | 160.0 | 161.5 | 153.5 |
| 2023-06-16 | 18.24 (-1.82) | 2.28 (+0.42) | 1.82 (-0.01) | -2730 | 10.76 | 789 | 3.11 | -13 | 0.05 | 25373 | 160.0 | 164.0 | 172.0 | 159.5 |
| 2023-06-09 | 20.06 (-0.14) | 1.86 (+0.49) | 1.83 (+0.04) | 316 | 3.1 | 899 | 8.82 | 77 | 0.76 | 10188 | 162.0 | 160.5 | 163.0 | 157.0 |
| 2023-06-02 | 20.2 (+0.93) | 1.37 (+0.04) | 1.79 (+0.03) | 1621 | 13.24 | 77 | 0.63 | 58 | 0.47 | 12243 | 159.0 | 153.5 | 160.5 | 153.0 |
| 2023-05-26 | 19.27 (-0.24) | 1.33 (-0.03) | 1.76 (0.0) | -434 | 5.98 | -57 | 0.79 | -11 | 0.15 | 7257 | 152.0 | 154.0 | 157.0 | 151.0 |
| 2023-05-19 | 19.51 (+0.29) | 1.36 (-0.24) | 1.76 (+0.02) | 685 | 4.77 | -440 | 3.06 | 49 | 0.34 | 14365 | 152.5 | 154.0 | 156.0 | 145.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 19.22 (+0.53) | 1.6 (-0.32) | 1.74 (-0.01) | 1492 | 9.67 | -603 | 3.91 | -26 | 0.17 | 15428 | 155.5 | 156.0 | 158.5 | 151.5 |
| 2023-05-05 | 18.69 (+0.16) | 1.92 (-1.54) | 1.75 (-0.03) | 566 | 3.25 | -2870 | 16.5 | -51 | 0.29 | 17393 | 152.0 | 159.0 | 161.5 | 149.5 |
| 2023-04-28 | 18.53 (-0.4) | 3.46 (-0.89) | 1.78 (+0.01) | -935 | 3.7 | -1661 | 6.57 | 21 | 0.08 | 25298 | 158.0 | 156.0 | 171.0 | 153.0 |
| 2023-04-21 | 18.93 (+0.94) | 4.35 (-0.67) | 1.77 (-0.16) | 766 | 1.62 | -1246 | 2.63 | -301 | 0.64 | 47377 | 156.0 | 182.5 | 188.0 | 155.5 |
| 2023-04-14 | 17.99 (+1.95) | 5.02 (-0.03) | 1.93 (+0.08) | 3511 | 10.33 | -67 | 0.2 | 156 | 0.46 | 33989 | 182.5 | 174.5 | 183.5 | 169.5 |
| 2023-04-07 | 16.04 (+0.27) | 5.05 (+0.03) | 1.85 (+0.12) | 363 | 4.71 | 59 | 0.77 | 212 | 2.75 | 7711 | 173.5 | 168.0 | 177.5 | 165.0 |
| 2023-03-31 | 15.77 (+0.63) | 5.02 (-0.28) | 1.73 (-0.2) | 1629 | 17.23 | -612 | 6.47 | -368 | 3.89 | 9455 | 168.5 | 177.5 | 178.0 | 163.5 |
| 2023-03-24 | 15.14 (+0.86) | 5.3 (0.0) | 1.93 (+0.03) | 1756 | 8.41 | -9 | 0.04 | 57 | 0.27 | 20886 | 174.5 | 170.5 | 180.0 | 170.5 |
| 2023-03-17 | 14.28 (+0.83) | 5.3 (-0.69) | 1.9 (+0.15) | 2125 | 8.52 | -1289 | 5.17 | 274 | 1.1 | 24932 | 171.0 | 163.5 | 178.0 | 160.5 |
| 2023-03-10 | 13.45 (+2.25) | 5.99 (-1.29) | 1.75 (-0.14) | 3890 | 13.81 | -2400 | 8.52 | -249 | 0.88 | 28163 | 165.5 | 176.5 | 180.0 | 164.5 |
| 2023-03-03 | 11.2 (-0.28) | 7.28 (+0.16) | 1.89 (+0.1) | -684 | 2.18 | 295 | 0.94 | 173 | 0.55 | 31390 | 174.5 | 165.5 | 182.5 | 165.5 |
| 2023-02-24 | 11.48 (-1.57) | 7.12 (+1.09) | 1.79 (-0.01) | -2640 | 3.42 | 2040 | 2.64 | -11 | 0.01 | 77132 | 166.5 | 165.5 | 186.0 | 164.0 |
| 2023-02-17 | 13.05 (+1.12) | 6.03 (+0.96) | 1.8 (+0.06) | 1092 | 1.36 | 1795 | 2.23 | 105 | 0.13 | 80550 | 165.5 | 142.5 | 168.5 | 140.5 |
| 2023-02-10 | 11.93 (+0.65) | 5.07 (+0.04) | 1.74 (+0.05) | 1323 | 4.78 | 68 | 0.25 | 101 | 0.37 | 27653 | 142.0 | 140.5 | 150.0 | 139.5 |
| 2023-02-03 | 11.28 (-1.57) | 5.03 (+0.42) | 1.69 (0.0) | -1904 | 5.39 | 781 | 2.21 | 3 | 0.01 | 35349 | 141.0 | 142.0 | 148.0 | 138.5 |
| 2023-01-17 | 12.85 (0.0) | 4.61 (-0.73) | 1.69 (-0.04) | 1014 | 9.38 | -1364 | 12.62 | -71 | 0.66 | 10810 | 135.5 | 141.0 | 141.5 | 134.0 |
| 2023-01-13 | 12.85 (+2.38) | 5.34 (+2.63) | 1.73 (-0.15) | 5799 | 7.85 | 4904 | 6.64 | -288 | 0.39 | 73886 | 139.5 | 138.0 | 144.0 | 133.5 |
| 2023-01-06 | 10.47 (+3.07) | 2.71 (+2.07) | 1.88 (+0.29) | 5736 | 10.19 | 3860 | 6.86 | 535 | 0.95 | 56302 | 133.0 | 116.0 | 135.0 | 116.0 |
| 2022-12-30 | 7.4 (-0.15) | 0.64 (-0.18) | 1.59 (+0.01) | -291 | 1.6 | 60 | 0.33 | 26 | 0.14 | 18135 | 115.5 | 118.0 | 125.0 | 113.5 |
| 2022-12-23 | 7.55 (-0.09) | 0.82 (0.0) | 1.58 (-0.06) | 32 | 0.34 | 0 | 0.0 | -106 | 1.14 | 9310 | 117.0 | 122.0 | 123.0 | 113.0 |
| 2022-12-16 | 7.64 (+0.09) | 0.82 (-0.12) | 1.64 (+0.02) | 120 | 0.89 | -222 | 1.65 | 36 | 0.27 | 13492 | 121.5 | 117.0 | 125.0 | 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 | |||
| 2022-12-09 | 7.55 (-1.17) | 0.94 (-0.46) | 1.62 (-0.14) | -2390 | 9.69 | -852 | 3.45 | -270 | 1.09 | 24666 | 118.0 | 130.5 | 136.0 | 117.0 |
| 2022-12-02 | 8.72 (+0.3) | 1.4 (+0.09) | 1.76 (+0.09) | 47 | 0.27 | 161 | 0.93 | 176 | 1.02 | 17250 | 128.0 | 119.5 | 129.5 | 119.0 |
| 2022-11-25 | 8.42 (-0.27) | 1.31 (+0.04) | 1.67 (0.0) | -140 | 1.04 | 78 | 0.58 | -8 | 0.06 | 13500 | 120.5 | 124.0 | 126.0 | 119.5 |
| 2022-11-18 | 8.69 (+0.44) | 1.27 (+0.48) | 1.67 (-0.12) | 1054 | 2.42 | 897 | 2.06 | -226 | 0.52 | 43470 | 123.0 | 122.0 | 133.0 | 116.0 |
| 2022-11-11 | 8.25 (-0.43) | 0.79 (+0.17) | 1.79 (+0.22) | -1377 | 1.97 | 308 | 0.44 | 420 | 0.6 | 70056 | 123.0 | 108.5 | 133.5 | 107.0 |
| 2022-11-04 | 8.68 (+0.23) | 0.62 (-0.05) | 1.57 (+0.05) | 486 | 3.05 | -84 | 0.53 | 92 | 0.58 | 15936 | 106.5 | 104.0 | 108.0 | 102.5 |
| 2022-10-28 | 8.45 (-0.42) | 0.67 (+0.17) | 1.52 (-0.01) | -794 | 2.94 | 308 | 1.14 | -14 | 0.05 | 26970 | 102.0 | 109.0 | 112.0 | 100.0 |
| 2022-10-21 | 8.87 (-0.17) | 0.5 (+0.49) | 1.53 (-0.03) | -1013 | 1.57 | 923 | 1.43 | -57 | 0.09 | 64662 | 105.0 | 96.0 | 113.0 | 96.0 |
| 2022-10-14 | 9.04 (+0.56) | 0.01 (0.0) | 1.56 (+0.04) | 1082 | 9.99 | -1 | 0.01 | 73 | 0.67 | 10826 | 98.0 | 98.5 | 99.8 | 87.0 |
| 2022-10-07 | 8.48 (+0.34) | 0.01 (0.0) | 1.52 (+0.02) | 645 | 5.59 | 15 | 0.13 | 37 | 0.32 | 11548 | 100.5 | 91.1 | 103.0 | 91.1 |
| 2022-09-30 | 8.14 (+0.67) | 0.01 (0.0) | 1.5 (-0.03) | 1399 | 8.6 | -1 | 0.01 | -69 | 0.42 | 16262 | 93.2 | 103.5 | 103.5 | 88.6 |
| 2022-09-23 | 7.47 (+0.18) | 0.01 (0.0) | 1.53 (+0.01) | -147 | 2.45 | 0 | 0.0 | 22 | 0.37 | 5999 | 105.5 | 110.0 | 110.5 | 105.0 |
| 2022-09-16 | 7.29 (-0.19) | 0.01 (0.0) | 1.52 (-0.03) | -634 | 9.9 | 0 | 0.0 | -45 | 0.7 | 6407 | 109.0 | 117.5 | 119.5 | 109.0 |
| 2022-09-08 | 7.48 (+0.21) | 0.01 (0.0) | 1.55 (-0.06) | 551 | 6.21 | 0 | 0.0 | -118 | 1.33 | 8877 | 115.5 | 123.5 | 123.5 | 111.5 |
| 2022-09-02 | 7.27 (+0.28) | 0.01 (0.0) | 1.61 (+0.1) | 630 | 5.91 | 0 | 0.0 | 186 | 1.75 | 10653 | 123.5 | 119.0 | 128.0 | 119.0 |
| 2022-08-26 | 6.99 (+0.06) | 0.01 (0.0) | 1.51 (-0.04) | -300 | 1.84 | 5 | 0.03 | -71 | 0.44 | 16313 | 125.5 | 126.0 | 133.0 | 124.0 |
| 2022-08-19 | 6.93 (-0.65) | 0.01 (0.0) | 1.55 (+0.19) | -1772 | 4.45 | 0 | 0.0 | 352 | 0.88 | 39843 | 127.5 | 120.0 | 133.0 | 120.0 |
| 2022-08-12 | 7.58 (+0.52) | 0.01 (0.0) | 1.36 (+0.24) | 593 | 3.24 | 0 | 0.0 | 447 | 2.44 | 18294 | 117.5 | 105.0 | 117.5 | 103.5 |
| 2022-08-05 | 7.06 (+0.09) | 0.01 (0.0) | 1.12 (0.0) | 228 | 1.2 | 3 | 0.02 | -5 | 0.03 | 19079 | 105.0 | 142.0 | 142.5 | 103.0 |
| 2022-07-29 | 6.97 (-0.21) | 0.01 (0.0) | 1.12 (0.0) | -399 | 4.06 | 1 | 0.01 | 5 | 0.05 | 9822 | 141.5 | 146.0 | 149.5 | 140.0 |
| 2022-07-22 | 7.18 (-0.29) | 0.01 (+0.01) | 1.12 (-0.01) | -447 | 3.45 | 8 | 0.06 | -13 | 0.1 | 12971 | 146.0 | 135.0 | 150.5 | 134.5 |
| 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 | |||
| 2022-07-15 | 7.47 (+0.12) | 0.0 (0.0) | 1.13 (-0.02) | 1030 | 9.1 | 0 | 0.0 | -48 | 0.42 | 11318 | 134.5 | 133.0 | 136.5 | 123.0 |
| 2022-07-08 | 7.35 (+0.79) | 0.0 (0.0) | 1.15 (+0.03) | 1530 | 7.9 | 0 | 0.0 | 67 | 0.35 | 19378 | 132.0 | 128.5 | 134.5 | 121.5 |
| 2022-07-01 | 6.56 (-0.35) | 0.0 (0.0) | 1.12 (+0.03) | -21 | 0.15 | 0 | 0.0 | 48 | 0.33 | 14450 | 127.5 | 144.0 | 148.0 | 127.0 |
| 2022-06-24 | 6.91 (+0.82) | 0.0 (0.0) | 1.09 (-0.06) | 1770 | 9.02 | 0 | 0.0 | -114 | 0.58 | 19627 | 140.0 | 157.0 | 158.0 | 138.5 |
| 2022-06-17 | 6.09 (-0.05) | 0.0 (-0.03) | 1.15 (+0.13) | -1216 | 8.84 | -61 | 0.44 | 246 | 1.79 | 13757 | 158.0 | 174.0 | 178.0 | 157.0 |
| 2022-06-10 | 6.14 (-1.22) | 0.03 (0.0) | 1.02 (0.0) | -1602 | 13.82 | 0 | 0.0 | 1 | 0.01 | 11593 | 180.5 | 193.0 | 193.5 | 179.0 |
| 2022-06-02 | 7.36 (+0.17) | 0.03 (0.0) | 1.02 (+0.06) | 317 | 1.16 | 0 | 0.0 | 114 | 0.42 | 27354 | 196.0 | 178.5 | 202.5 | 177.0 |
| 2022-05-27 | 7.19 (-0.63) | 0.03 (-0.05) | 0.96 (-0.03) | -908 | 9.84 | -93 | 1.01 | -58 | 0.63 | 9223 | 176.0 | 186.0 | 186.5 | 172.5 |
| 2022-05-20 | 7.82 (+0.11) | 0.08 (-0.13) | 0.99 (-0.05) | 306 | 2.43 | -239 | 1.9 | -89 | 0.71 | 12582 | 187.0 | 184.0 | 191.0 | 176.5 |
| 2022-05-13 | 7.71 (0.0) | 0.21 (0.0) | 1.04 (0.0) | -116 | 1.26 | 0 | 0.0 | -8 | 0.09 | 9229 | 180.5 | 180.0 | 181.0 | 170.0 |
| 2022-05-06 | 7.71 (+0.4) | 0.21 (0.0) | 1.04 (-0.02) | 775 | 8.35 | 0 | 0.0 | -37 | 0.4 | 9285 | 183.0 | 176.0 | 185.0 | 175.5 |
| 2022-04-29 | 7.31 (+0.51) | 0.21 (0.0) | 1.06 (+0.01) | 342 | 2.23 | 8 | 0.05 | 31 | 0.2 | 15310 | 175.5 | 178.5 | 180.0 | 157.5 |
| 2022-04-22 | 6.8 (+0.54) | 0.21 (0.0) | 1.05 (+0.06) | 1029 | 13.91 | 4 | 0.05 | 102 | 1.38 | 7398 | 185.5 | 188.5 | 192.0 | 185.0 |
| 2022-04-15 | 6.26 (+0.2) | 0.21 (+0.01) | 0.99 (-0.01) | 157 | 2.15 | 5 | 0.07 | -8 | 0.11 | 7300 | 191.0 | 203.0 | 203.5 | 190.0 |
| 2022-04-08 | 6.06 (-0.35) | 0.2 (-0.01) | 1.0 (+0.03) | -859 | 17.02 | -3 | 0.06 | 56 | 1.11 | 5046 | 203.0 | 202.0 | 209.0 | 199.5 |
| 2022-04-01 | 6.41 (-0.13) | 0.21 (+0.03) | 0.97 (-0.02) | -167 | 3.01 | -43 | 0.77 | -44 | 0.79 | 5550 | 205.5 | 209.0 | 212.5 | 201.0 |
| 2022-03-25 | 6.54 (-0.22) | 0.18 (-0.09) | 0.99 (0.0) | 118 | 1.39 | -181 | 2.14 | 5 | 0.06 | 8473 | 212.5 | 219.0 | 221.5 | 212.0 |
| 2022-03-18 | 6.76 (+0.68) | 0.27 (0.0) | 0.99 (+0.04) | 1365 | 11.83 | 10 | 0.09 | 69 | 0.6 | 11540 | 218.0 | 214.0 | 218.5 | 204.0 |
| 2022-03-11 | 6.08 (-0.04) | 0.27 (+0.01) | 0.95 (-0.05) | 343 | 2.65 | 20 | 0.15 | -92 | 0.71 | 12939 | 210.5 | 215.0 | 215.0 | 198.0 |
| 2022-03-04 | 6.12 (-0.93) | 0.26 (0.0) | 1.0 (-0.07) | -1622 | 13.62 | 3 | 0.03 | -125 | 1.05 | 11912 | 217.5 | 223.5 | 225.0 | 217.0 |
| 2022-02-25 | 7.05 (+0.07) | 0.26 (+0.15) | 1.07 (+0.09) | -51 | 0.3 | 271 | 1.61 | 155 | 0.92 | 16878 | 221.0 | 215.0 | 222.0 | 210.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-18 | 6.98 (-0.27) | 0.11 (-0.13) | 0.98 (-0.08) | -644 | 5.76 | -245 | 2.19 | -152 | 1.36 | 11183 | 217.5 | 217.0 | 221.5 | 209.0 |
| 2022-02-11 | 7.25 (-0.6) | 0.24 (+0.02) | 1.06 (+0.06) | -1529 | 7.88 | 34 | 0.18 | 111 | 0.57 | 19399 | 220.0 | 211.5 | 228.5 | 201.5 |
| 2022-01-26 | 7.85 (+0.16) | 0.22 (-0.12) | 1.0 (-0.06) | 1054 | 9.48 | -222 | 2.0 | -98 | 0.88 | 11123 | 207.5 | 207.0 | 214.0 | 203.5 |
| 2022-01-21 | 7.69 (-0.32) | 0.34 (-0.68) | 1.06 (-0.04) | -74 | 0.37 | -1274 | 6.29 | -81 | 0.4 | 20256 | 211.0 | 222.0 | 230.5 | 211.0 |
| 2022-01-14 | 8.01 (+0.78) | 1.02 (-1.36) | 1.1 (-0.04) | 1911 | 3.99 | -2531 | 5.29 | -82 | 0.17 | 47838 | 224.5 | 238.5 | 246.0 | 212.0 |
| 2022-01-07 | 7.23 (+0.35) | 2.38 (-1.4) | 1.14 (-0.39) | 520 | 1.11 | -2616 | 5.59 | -721 | 1.54 | 46796 | 240.0 | 284.0 | 289.0 | 239.0 |
| 2021-12-30 | 6.88 (-0.12) | 3.78 (+0.01) | 1.53 (-0.04) | 16 | 0.11 | 16 | 0.11 | -71 | 0.51 | 14037 | 282.0 | 283.0 | 286.5 | 277.0 |
| 2021-12-24 | 7.0 (-0.88) | 3.77 (+0.32) | 1.57 (-0.3) | -1758 | 4.22 | 604 | 1.45 | -560 | 1.34 | 41651 | 282.5 | 292.0 | 293.5 | 275.0 |
| 2021-12-17 | 7.88 (+1.25) | 3.45 (+1.1) | 1.87 (+0.5) | 2259 | 3.28 | 2059 | 2.99 | 925 | 1.34 | 68861 | 290.5 | 267.0 | 292.0 | 259.0 |
| 2021-12-10 | 6.63 (+0.36) | 2.35 (+0.82) | 1.37 (+0.11) | 764 | 1.59 | 1526 | 3.19 | 202 | 0.42 | 47904 | 265.5 | 257.0 | 279.5 | 255.0 |
| 2021-12-03 | 6.27 (-0.02) | 1.53 (0.0) | 1.26 (+0.01) | -344 | 1.03 | -6 | 0.02 | 24 | 0.07 | 33418 | 254.5 | 246.0 | 263.0 | 235.5 |
| 2021-11-26 | 6.29 (-0.4) | 1.53 (+0.02) | 1.25 (-0.23) | -1046 | 2.76 | 49 | 0.13 | -422 | 1.11 | 37898 | 251.0 | 271.5 | 273.0 | 250.0 |
| 2021-11-19 | 6.69 (+0.72) | 1.51 (+1.12) | 1.48 (+0.47) | 1300 | 1.25 | 2081 | 2.01 | 879 | 0.85 | 103638 | 268.5 | 226.0 | 278.0 | 225.0 |
| 2021-11-12 | 5.97 (-0.5) | 0.39 (+0.03) | 1.01 (-0.03) | -870 | 1.8 | 60 | 0.12 | -57 | 0.12 | 48215 | 226.5 | 213.0 | 232.5 | 212.0 |
| 2021-11-05 | 6.47 (+0.1) | 0.36 (0.0) | 1.04 (+0.01) | -23 | 0.04 | -3 | 0.01 | 22 | 0.04 | 51516 | 308.0 | 217.0 | 318.0 | 199.5 |
| 2021-10-29 | 6.37 (-0.03) | 0.36 (+0.09) | 1.03 (+0.04) | -471 | 0.78 | 176 | 0.29 | 64 | 0.11 | 60752 | 185.5 | 191.0 | 223.0 | 180.5 |
| 2021-10-22 | 6.4 (-0.68) | 0.27 (-0.23) | 0.99 (+0.06) | -1314 | 2.75 | -426 | 0.89 | 120 | 0.25 | 47846 | 191.0 | 185.0 | 210.5 | 180.5 |
| 2021-10-15 | 7.08 (+0.37) | 0.5 (-0.03) | 0.93 (0.0) | 550 | 1.69 | -68 | 0.21 | -7 | 0.02 | 32518 | 185.0 | 187.0 | 192.5 | 175.5 |
| 2021-10-08 | 6.71 (-0.15) | 0.53 (-0.06) | 0.93 (-0.01) | -293 | 0.45 | -101 | 0.16 | -11 | 0.02 | 65135 | 188.5 | 192.0 | 199.0 | 177.0 |
| 2021-10-01 | 6.86 (-0.78) | 0.59 (+0.38) | 0.94 (+0.01) | -1590 | 3.96 | -380 | 0.95 | 21 | 0.05 | 40174 | 189.5 | 208.5 | 218.5 | 186.0 |
| 2021-09-24 | 7.64 (+0.04) | 0.21 (-0.13) | 0.93 (-0.01) | -50 | 0.26 | -228 | 1.21 | -28 | 0.15 | 18875 | 207.5 | 205.0 | 211.0 | 199.5 |
| 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 | |||
| 2021-09-17 | 7.6 (+0.25) | 0.34 (-0.27) | 0.94 (-0.06) | 658 | 2.26 | -502 | 1.72 | -109 | 0.37 | 29154 | 213.5 | 215.5 | 216.5 | 203.0 |
| 2021-09-10 | 7.35 (+1.1) | 0.61 (-0.58) | 1.0 (-0.12) | 1841 | 3.25 | -1086 | 1.92 | -220 | 0.39 | 56622 | 218.0 | 228.0 | 228.0 | 204.0 |
| 2021-09-03 | 6.25 (-1.38) | 1.19 (-0.19) | 1.12 (-0.01) | -2748 | 4.76 | -358 | 0.62 | -16 | 0.03 | 57747 | 231.5 | 227.5 | 241.5 | 221.5 |
| 2021-08-27 | 7.63 (-0.26) | 1.38 (-1.11) | 1.13 (+0.07) | 333 | 0.54 | -2081 | 3.36 | 122 | 0.2 | 61918 | 226.5 | 232.5 | 239.0 | 218.0 |
| 2021-08-20 | 7.89 (+0.64) | 2.49 (-2.21) | 1.06 (+0.02) | 202 | 0.23 | -4106 | 4.59 | 29 | 0.03 | 89512 | 228.0 | 261.5 | 273.0 | 219.5 |
| 2021-08-13 | 7.25 (-0.19) | 4.7 (-0.05) | 1.04 (+0.07) | -550 | 0.76 | -102 | 0.14 | 145 | 0.2 | 72241 | 266.5 | 311.0 | 315.5 | 266.5 |
| 2021-08-06 | 7.44 (-0.73) | 4.75 (+0.16) | 0.97 (-0.05) | -1491 | 1.42 | 1216 | 1.16 | 105 | 0.1 | 105238 | 308.0 | 291.0 | 319.0 | 287.0 |
| 2021-07-30 | 8.17 (-0.87) | 4.59 (+0.46) | 1.02 (+0.2) | -1862 | 2.28 | 763 | 0.93 | 339 | 0.42 | 81606 | 280.0 | 300.0 | 316.5 | 268.0 |
| 2021-07-23 | 9.04 (+0.87) | 4.13 (-1.38) | 0.82 (+0.05) | 687 | 0.93 | -2301 | 3.13 | 77 | 0.1 | 73541 | 293.0 | 295.0 | 319.0 | 259.5 |
| 2021-07-16 | 8.17 (+0.45) | 5.51 (-1.13) | 0.77 (+0.01) | 136 | 0.47 | -1879 | 6.43 | 19 | 0.07 | 29217 | 293.0 | 310.0 | 311.5 | 285.0 |
| 2021-07-09 | 7.72 (-0.71) | 6.64 (-0.37) | 0.76 (-0.01) | -173 | 0.31 | -613 | 1.11 | -25 | 0.05 | 55253 | 303.0 | 325.0 | 348.0 | 303.0 |
| 2021-07-02 | 8.43 (-0.15) | 7.01 (+1.38) | 0.77 (+0.1) | 1363 | 2.37 | 2280 | 3.96 | 164 | 0.29 | 57524 | 319.5 | 290.0 | 323.5 | 285.0 |
| 2021-06-25 | 8.58 (+1.34) | 5.63 (-1.35) | 0.67 (-0.01) | -420 | 0.83 | -2245 | 4.46 | -16 | 0.03 | 50384 | 290.0 | 310.0 | 312.5 | 283.0 |
| 2021-06-18 | 7.24 (+0.16) | 6.98 (-0.28) | 0.68 (0.0) | 167 | 0.41 | -467 | 1.15 | 13 | 0.03 | 40480 | 315.5 | 326.5 | 341.5 | 312.0 |
| 2021-06-11 | 7.08 (-1.91) | 7.26 (+0.62) | 0.68 (-0.03) | -1368 | 1.8 | 1019 | 1.34 | -52 | 0.07 | 76210 | 319.0 | 318.0 | 337.5 | 301.0 |
| 2021-06-04 | 8.99 (+0.39) | 6.64 (-1.49) | 0.71 (+0.07) | 1335 | 1.07 | -2467 | 1.98 | 105 | 0.08 | 124362 | 315.0 | 338.0 | 347.0 | 298.5 |
| 2021-05-28 | 8.6 (+1.66) | 8.13 (+1.35) | 0.64 (-0.06) | 2643 | 1.68 | 2227 | 1.42 | -88 | 0.06 | 156913 | 330.0 | 247.5 | 343.0 | 241.0 |
| 2021-05-21 | 6.94 (-3.46) | 6.78 (+0.3) | 0.7 (-0.04) | -5959 | 4.31 | 510 | 0.37 | -73 | 0.05 | 138398 | 251.0 | 220.0 | 266.5 | 209.0 |
| 2021-05-14 | 10.4 (+1.38) | 6.48 (+0.08) | 0.74 (+0.19) | 2605 | 1.72 | 134 | 0.09 | 321 | 0.21 | 151128 | 232.0 | 309.0 | 318.5 | 217.0 |
| 2021-05-07 | 9.02 (+1.14) | 6.4 (-1.55) | 0.55 (-0.08) | 2674 | 2.23 | -2579 | 2.15 | -142 | 0.12 | 119961 | 303.5 | 329.0 | 329.0 | 268.0 |
| 2021-04-29 | 7.88 (+0.55) | 7.95 (-1.91) | 0.63 (-0.06) | 383 | 0.57 | -3186 | 4.71 | -89 | 0.13 | 67630 | 330.0 | 383.0 | 385.0 | 323.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 7.33 (+0.42) | 9.86 (+0.09) | 0.69 (+0.03) | 318 | 0.3 | 139 | 0.13 | 50 | 0.05 | 104995 | 377.0 | 377.5 | 387.5 | 345.5 |
| 2021-04-16 | 6.91 (-0.83) | 9.77 (+0.9) | 0.66 (-0.05) | -2051 | 1.45 | 1508 | 1.06 | -98 | 0.07 | 141671 | 379.0 | 375.5 | 390.5 | 317.0 |
| 2021-04-09 | 7.74 (-0.82) | 8.87 (+0.74) | 0.71 (-0.13) | -1537 | 3.73 | 1240 | 3.01 | -207 | 0.5 | 41194 | 366.5 | 312.0 | 395.0 | 312.0 |
| 2021-04-01 | 8.56 (+1.21) | 8.13 (-0.33) | 0.84 (+0.15) | 1482 | 21.51 | -304 | 4.41 | 244 | 3.54 | 6890 | 300.5 | 297.0 | 300.5 | 286.0 |
| 2021-03-26 | 7.35 (-0.74) | 8.46 (+0.07) | 0.69 (-0.06) | -2038 | 5.16 | 118 | 0.3 | -95 | 0.24 | 39489 | 292.0 | 297.5 | 302.5 | 256.0 |
| 2021-03-19 | 8.09 (+2.77) | 8.39 (+1.68) | 0.75 (+0.02) | 4623 | 3.49 | 2785 | 2.1 | 28 | 0.02 | 132516 | 290.0 | 212.5 | 299.0 | 211.0 |
| 2021-03-12 | 5.32 (-0.89) | 6.71 (+0.17) | 0.73 (-0.12) | -1217 | 0.66 | 298 | 0.16 | -198 | 0.11 | 183120 | 212.5 | 211.0 | 220.0 | 188.0 |
| 2021-03-05 | 6.21 (+0.28) | 6.54 (-0.03) | 0.85 (-0.06) | 2193 | 18.06 | -64 | 0.53 | -96 | 0.79 | 12146 | 208.5 | 223.0 | 224.0 | 205.5 |
| 2021-02-26 | 5.93 (+1.19) | 6.57 (-0.15) | 0.91 (+0.17) | 1527 | 11.21 | -232 | 1.7 | 286 | 2.1 | 13621 | 213.0 | 200.0 | 213.0 | 192.5 |
| 2021-02-19 | 4.74 (-0.21) | 6.72 (-0.28) | 0.74 (+0.13) | -216 | 0.16 | -488 | 0.37 | 216 | 0.16 | 131339 | 206.5 | 203.0 | 224.0 | 185.0 |
| 2021-02-05 | 4.95 (+1.32) | 7.0 (+2.19) | 0.61 (+0.05) | 1164 | 0.39 | 3659 | 1.22 | 75 | 0.02 | 300902 | 172.5 | 126.0 | 172.5 | 120.0 |
| 2021-01-29 | 3.63 (-0.91) | 4.81 (+0.08) | 0.56 (-0.07) | -1725 | 1.26 | 140 | 0.1 | -121 | 0.09 | 136495 | 127.0 | 155.0 | 155.0 | 117.5 |
| 2021-01-22 | 4.54 (+0.04) | 4.73 (-0.03) | 0.63 (-0.12) | 248 | 2.03 | -46 | 0.38 | -194 | 1.58 | 12244 | 155.0 | 157.0 | 161.0 | 142.5 |
| 2021-01-15 | 4.5 (+0.47) | 4.76 (0.0) | 0.75 (+0.3) | 813 | 6.04 | 0 | 0.0 | 500 | 3.71 | 13467 | 154.5 | 136.5 | 160.0 | 131.0 |
| 2021-01-08 | 4.03 (-2.93) | 4.76 (+2.16) | 0.45 (-0.03) | -5392 | 3.75 | 3602 | 2.51 | -49 | 0.03 | 143752 | 141.5 | 132.0 | 159.0 | 128.0 |
| 2020-12-31 | 6.96 (-0.79) | 2.6 (+0.28) | 0.48 (-0.13) | -1162 | 10.82 | 547 | 5.09 | -218 | 2.03 | 10739 | 123.0 | 105.0 | 123.0 | 102.0 |
| 2020-12-25 | 7.75 (+0.03) | 2.32 (-0.02) | 0.61 (+0.1) | 429 | 2.47 | 0 | 0.0 | 168 | 0.97 | 17391 | 103.0 | 92.5 | 105.0 | 82.8 |
| 2020-12-18 | 7.72 (-1.98) | 2.34 (0.0) | 0.51 (+0.29) | -2585 | 5.21 | 0 | 0.0 | 482 | 0.97 | 49633 | 92.0 | 78.4 | 96.1 | 78.4 |
| 2020-12-11 | 9.7 (+1.33) | 2.34 (+2.34) | 0.22 (-0.2) | 2360 | 2.82 | 3874 | 4.62 | -323 | 0.39 | 83823 | 71.3 | 49.1 | 71.3 | 49.05 |
| 2020-12-04 | 8.37 (+2.17) | 0.0 (0.0) | 0.42 (+0.19) | 3556 | 6.63 | 0 | 0.0 | 318 | 0.59 | 53639 | 47.6 | 43.4 | 48.1 | 42.05 |
| 2020-11-27 | 6.2 (+0.92) | 0.0 (0.0) | 0.23 (+0.14) | 532 | 1.15 | 0 | 0.0 | 220 | 0.48 | 46205 | 42.45 | 38.3 | 43.5 | 38.2 |
| 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 | |||
| 2020-11-20 | 5.28 (+0.7) | 0.0 (0.0) | 0.09 (+0.08) | 1520 | 6.47 | 0 | 0.0 | 137 | 0.58 | 23495 | 38.35 | 37.65 | 40.2 | 37.1 |
| 2020-11-13 | 4.58 (+0.71) | 0.0 (0.0) | 0.01 (+0.01) | 1132 | 12.7 | 0 | 0.0 | 11 | 0.12 | 8914 | 37.0 | 35.65 | 37.4 | 35.65 |
| 2020-11-06 | 3.87 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -323 | 7.19 | 0 | 0.0 | 5 | 0.11 | 4495 | 35.4 | 35.2 | 36.0 | 34.35 |
| 2020-10-30 | 3.98 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -12 | 0.12 | 0 | 0.0 | -6 | 0.06 | 10348 | 35.05 | 37.3 | 37.95 | 34.8 |
| 2020-10-23 | 4.0 (+0.7) | 0.0 (0.0) | 0.0 (0.0) | 917 | 8.98 | 0 | 0.0 | 3 | 0.03 | 10213 | 37.05 | 36.15 | 37.8 | 35.4 |
| 2020-10-16 | 3.3 (-0.38) | 0.0 (0.0) | 0.0 (0.0) | -175 | 0.63 | 0 | 0.0 | -1 | 0.0 | 27602 | 36.0 | 37.6 | 39.75 | 36.0 |
| 2020-10-08 | 3.68 (+1.22) | 0.0 (0.0) | 0.0 (0.0) | 2199 | 16.78 | 0 | 0.0 | -4 | 0.03 | 13102 | 37.25 | 34.7 | 37.55 | 34.6 |
| 2020-09-30 | 2.46 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | 289 | 15.41 | 0 | 0.0 | 0 | 0.0 | 1876 | 34.75 | 34.3 | 35.1 | 33.55 |
| 2020-09-25 | 2.51 (+0.25) | 0.0 (0.0) | 0.0 (0.0) | 395 | 2.21 | 0 | 0.0 | 0 | 0.0 | 17887 | 33.6 | 36.3 | 37.7 | 32.85 |
| 2020-09-18 | 2.26 (-0.04) | 0.0 (0.0) | 0.0 (-0.01) | -158 | 1.4 | 0 | 0.0 | -11 | 0.1 | 11253 | 36.45 | 35.0 | 37.4 | 34.85 |
| 2020-09-11 | 2.3 (-0.3) | 0.0 (0.0) | 0.01 (0.0) | -1134 | 6.28 | 0 | 0.0 | 2 | 0.01 | 18066 | 35.0 | 38.2 | 38.8 | 34.0 |
| 2020-09-04 | 2.6 (+0.34) | 0.0 (0.0) | 0.01 (+0.01) | 755 | 2.83 | 0 | 0.0 | 4 | 0.01 | 26668 | 38.2 | 34.0 | 38.8 | 33.2 |
| 2020-08-28 | 2.26 (+0.58) | 0.0 (0.0) | 0.0 (0.0) | 933 | 9.87 | 0 | 0.0 | 0 | 0.0 | 9457 | 33.95 | 32.3 | 35.0 | 31.5 |
| 2020-08-21 | 1.68 (-0.36) | 0.0 (0.0) | 0.0 (0.0) | -329 | 3.14 | 0 | 0.0 | 1 | 0.01 | 10469 | 31.9 | 35.8 | 36.45 | 30.25 |
| 2020-08-14 | 2.04 (+0.33) | 0.0 (0.0) | 0.0 (0.0) | -38 | 0.3 | 0 | 0.0 | 2 | 0.02 | 12749 | 35.35 | 35.3 | 36.7 | 34.8 |
| 2020-08-07 | 1.71 (-0.52) | 0.0 (0.0) | 0.0 (0.0) | -881 | 5.36 | 0 | 0.0 | -2 | 0.01 | 16445 | 35.1 | 34.9 | 37.0 | 34.0 |
| 2020-07-31 | 2.23 (+0.34) | 0.0 (0.0) | 0.0 (-0.01) | 1123 | 14.52 | 0 | 0.0 | -4 | 0.05 | 7733 | 34.6 | 33.7 | 35.3 | 31.45 |
| 2020-07-24 | 1.89 (-0.18) | 0.0 (0.0) | 0.01 (0.0) | 130 | 2.15 | 0 | 0.0 | -1 | 0.02 | 6050 | 33.25 | 32.8 | 35.2 | 32.6 |
| 2020-07-17 | 2.07 (+0.39) | 0.0 (0.0) | 0.01 (0.0) | 610 | 10.01 | 0 | 0.0 | -5 | 0.08 | 6096 | 32.8 | 34.8 | 35.35 | 32.55 |
| 2020-07-10 | 1.68 (+0.21) | 0.0 (0.0) | 0.01 (0.0) | 302 | 1.72 | 0 | 0.0 | 5 | 0.03 | 17528 | 34.0 | 33.8 | 36.0 | 33.15 |
| 2020-07-03 | 1.47 (-0.25) | 0.0 (0.0) | 0.01 (0.0) | -892 | 4.48 | 0 | 0.0 | -8 | 0.04 | 19912 | 33.4 | 30.8 | 34.4 | 30.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-24 | 1.72 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 75 | 0.82 | 0 | 0.0 | -5 | 0.05 | 9095 | 31.5 | 28.85 | 32.35 | 28.75 |
| 2020-06-19 | 1.69 (+0.17) | 0.0 (0.0) | 0.01 (0.0) | 262 | 8.89 | 0 | 0.0 | 0 | 0.0 | 2947 | 29.0 | 27.55 | 29.35 | 27.45 |
| 2020-06-12 | 1.52 (-0.22) | 0.0 (0.0) | 0.01 (0.0) | -381 | 3.06 | 0 | 0.0 | 9 | 0.07 | 12441 | 27.9 | 29.2 | 30.7 | 26.55 |
| 2020-06-05 | 1.74 (+0.03) | 0.0 (0.0) | 0.01 (+0.01) | 386 | 10.36 | 0 | 0.0 | 11 | 0.3 | 3726 | 28.75 | 27.45 | 29.4 | 27.4 |
| 2020-05-29 | 1.71 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 193 | 9.22 | 0 | 0.0 | 1 | 0.05 | 2093 | 27.2 | 27.2 | 28.05 | 26.6 |
| 2020-05-22 | 1.6 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 67 | 1.98 | 0 | 0.0 | 3 | 0.09 | 3376 | 27.1 | 26.6 | 28.6 | 25.8 |
| 2020-05-15 | 1.55 (-0.21) | 0.0 (0.0) | 0.0 (-0.01) | -351 | 12.8 | 0 | 0.0 | -26 | 0.95 | 2743 | 26.3 | 28.0 | 28.55 | 26.3 |
| 2020-05-08 | 1.76 (-0.22) | 0.0 (0.0) | 0.01 (-0.01) | 41 | 1.39 | 0 | 0.0 | -11 | 0.37 | 2947 | 27.85 | 27.55 | 28.85 | 26.95 |
| 2020-04-30 | 1.98 (-0.14) | 0.0 (0.0) | 0.02 (0.0) | 371 | 16.83 | 0 | 0.0 | -2 | 0.09 | 2204 | 28.0 | 27.25 | 28.25 | 27.05 |
| 2020-04-24 | 2.12 (+0.17) | 0.0 (0.0) | 0.02 (0.0) | 300 | 12.32 | 0 | 0.0 | -4 | 0.16 | 2436 | 27.05 | 27.2 | 27.5 | 25.35 |
| 2020-04-17 | 1.95 (-0.05) | 0.0 (0.0) | 0.02 (+0.01) | 241 | 6.0 | 0 | 0.0 | 21 | 0.52 | 4017 | 27.2 | 26.3 | 28.0 | 26.1 |
| 2020-04-10 | 2.0 (+0.03) | 0.0 (0.0) | 0.01 (+0.01) | 74 | 2.28 | 0 | 0.0 | 7 | 0.22 | 3252 | 25.7 | 24.1 | 26.4 | 23.6 |
| 2020-04-01 | 1.97 (+0.18) | 0.0 (0.0) | 0.0 (0.0) | 303 | 17.13 | 0 | 0.0 | 0 | 0.0 | 1769 | 24.1 | 22.9 | 24.25 | 22.6 |
| 2020-03-27 | 1.79 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 161 | 4.24 | 0 | 0.0 | 3 | 0.08 | 3794 | 23.35 | 19.9 | 24.6 | 19.5 |
| 2020-03-20 | 1.72 (+0.45) | 0.0 (0.0) | 0.0 (0.0) | 727 | 11.91 | 0 | 0.0 | 4 | 0.07 | 6104 | 21.2 | 25.7 | 26.0 | 19.3 |
| 2020-03-13 | 1.27 (+0.1) | 0.0 (0.0) | 0.0 (0.0) | 198 | 3.27 | 0 | 0.0 | -3 | 0.05 | 6059 | 25.2 | 31.5 | 31.8 | 24.7 |
| 2020-03-06 | 1.17 (+0.34) | 0.0 (0.0) | 0.0 (0.0) | 681 | 29.86 | 0 | 0.0 | -4 | 0.18 | 2281 | 32.15 | 31.4 | 32.75 | 31.0 |
| 2020-02-27 | 0.83 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | -103 | 5.03 | 0 | 0.0 | -4 | 0.2 | 2049 | 32.1 | 34.2 | 34.2 | 32.0 |
| 2020-02-21 | 0.99 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 364 | 19.26 | 0 | 0.0 | -8 | 0.42 | 1890 | 34.2 | 33.9 | 34.8 | 33.65 |
| 2020-02-14 | 0.94 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | 504 | 22.88 | 0 | 0.0 | -7 | 0.32 | 2203 | 33.9 | 32.65 | 34.35 | 32.35 |
| 2020-02-07 | 1.03 (+0.13) | 0.0 (0.0) | 0.0 (-0.01) | 193 | 4.72 | 0 | 0.0 | -17 | 0.42 | 4093 | 33.25 | 32.1 | 34.3 | 30.6 |
| 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 | |||
| 2020-01-31 | 0.9 (-0.6) | 0.0 (0.0) | 0.01 (-0.04) | -822 | 24.79 | 0 | 0.0 | -56 | 1.69 | 3316 | 33.85 | 34.2 | 35.15 | 33.2 |
| 2020-01-20 | 1.5 (0.0) | 0.0 (0.0) | 0.05 (0.0) | 41 | 4.48 | 0 | 0.0 | -1 | 0.11 | 916 | 38.0 | 37.85 | 38.35 | 37.8 |
| 2020-01-17 | 1.5 (+0.19) | 0.0 (0.0) | 0.05 (0.0) | 699 | 17.23 | 0 | 0.0 | -11 | 0.27 | 4057 | 37.7 | 38.1 | 38.35 | 37.5 |
| 2020-01-10 | 1.31 (+0.14) | 0.0 (0.0) | 0.05 (-0.01) | 73 | 1.97 | 0 | 0.0 | -5 | 0.13 | 3708 | 37.85 | 36.85 | 37.85 | 36.35 |
| 2020-01-03 | 1.17 (-0.04) | 0.0 (0.0) | 0.06 (0.0) | -122 | 6.37 | 0 | 0.0 | -11 | 0.57 | 1915 | 37.1 | 37.6 | 37.95 | 37.0 |
| 2019-12-31 | 1.21 (+0.05) | 0.0 (0.0) | 0.06 (-0.03) | -100 | 9.23 | 0 | 0.0 | -45 | 4.15 | 1084 | 37.6 | 38.3 | 38.3 | 37.6 |
| 2019-12-27 | 1.16 (-0.12) | 0.0 (0.0) | 0.09 (-0.01) | -487 | 14.44 | 0 | 0.0 | -15 | 0.44 | 3372 | 38.15 | 37.75 | 38.45 | 37.5 |
| 2019-12-20 | 1.28 (-0.1) | 0.0 (0.0) | 0.1 (-0.08) | -468 | 8.41 | 0 | 0.0 | -124 | 2.23 | 5562 | 37.75 | 38.75 | 39.35 | 37.55 |
| 2019-12-13 | 1.38 (+0.07) | 0.0 (0.0) | 0.18 (+0.02) | -99 | 0.44 | 0 | 0.0 | 26 | 0.11 | 22665 | 39.1 | 38.9 | 41.55 | 38.35 |
| 2019-12-06 | 1.31 (-0.27) | 0.0 (0.0) | 0.16 (+0.04) | -91 | 1.18 | 0 | 0.0 | 72 | 0.93 | 7730 | 38.65 | 37.5 | 39.4 | 37.2 |
| 2019-11-29 | 1.58 (+0.12) | 0.0 (0.0) | 0.12 (-0.07) | 161 | 6.71 | 0 | 0.0 | -119 | 4.96 | 2400 | 37.5 | 37.6 | 38.2 | 37.35 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 15.03 (-2.85) | 9.84 (+3.11) | 3.56 (-0.15) | -5141 | 13.33 | 3782 | 9.8 | -179 | 0.46 | 38577 | 251.0 | 270.5 | 293.5 | 246.0 |
| 2024-06-28 | 17.88 (+2.27) | 6.73 (+0.54) | 3.71 (+0.38) | 3693 | 8.03 | 656 | 1.43 | 461 | 1.0 | 46009 | 271.5 | 256.5 | 294.0 | 251.5 |
| 2024-05-31 | 15.61 (+1.02) | 6.19 (+2.19) | 3.33 (+0.04) | 2299 | 4.0 | 2643 | 4.6 | 41 | 0.07 | 57447 | 253.5 | 245.0 | 279.5 | 242.0 |
| 2024-04-30 | 14.59 (-1.89) | 4.0 (-0.12) | 3.29 (-0.41) | -2836 | 5.98 | 59 | 0.12 | -498 | 1.05 | 47440 | 246.0 | 272.0 | 281.5 | 222.5 |
| 2024-03-29 | 16.48 (-1.86) | 4.12 (+3.59) | 3.7 (+0.46) | -1639 | 1.51 | 4352 | 4.0 | 557 | 0.51 | 108693 | 268.0 | 242.5 | 284.0 | 230.0 |
| 2024-02-29 | 18.34 (-0.65) | 0.53 (+0.33) | 3.24 (+0.01) | -1942 | 5.56 | 398 | 1.14 | 18 | 0.05 | 34922 | 241.5 | 235.0 | 263.0 | 225.0 |
| 2024-01-31 | 18.99 (-2.04) | 0.2 (-1.88) | 3.23 (-0.13) | -2784 | 12.91 | -367 | 1.7 | -164 | 0.76 | 21561 | 235.0 | 258.0 | 259.0 | 230.0 |
| 2023-12-29 | 21.03 (+0.55) | 2.08 (-7.53) | 3.36 (-0.13) | 999 | 1.69 | -9124 | 15.41 | -154 | 0.26 | 59195 | 257.5 | 281.0 | 299.0 | 250.5 |
| 2023-11-30 | 20.48 (-1.17) | 9.61 (+0.01) | 3.49 (+0.15) | -1734 | 2.78 | 3 | 0.0 | 183 | 0.29 | 62286 | 282.5 | 270.5 | 302.0 | 245.0 |
| 2023-10-31 | 21.65 (+1.64) | 9.6 (-1.66) | 3.34 (-0.26) | 2005 | 5.0 | 913 | 2.28 | -317 | 0.79 | 40079 | 266.5 | 279.0 | 292.0 | 250.5 |
| 2023-09-28 | 20.01 (+1.6) | 11.26 (+8.46) | 3.6 (+1.74) | 1840 | 1.89 | 8434 | 8.66 | 885 | 0.91 | 97441 | 277.0 | 143.5 | 281.0 | 140.0 |
| 2023-08-31 | 18.41 (-0.33) | 2.8 (+1.05) | 1.86 (+0.04) | 1991 | 4.46 | 1954 | 4.38 | 74 | 0.17 | 44606 | 143.5 | 142.5 | 146.5 | 125.0 |
| 2023-07-31 | 18.74 (+0.66) | 1.75 (0.0) | 1.82 (+0.02) | -639 | 1.34 | -242 | 0.51 | 39 | 0.08 | 47804 | 141.0 | 144.0 | 152.0 | 130.5 |
| 2023-06-30 | 18.08 (-2.13) | 1.75 (+0.64) | 1.8 (0.0) | -2616 | 4.65 | 1199 | 2.13 | 0 | 0.0 | 56209 | 143.0 | 160.5 | 172.0 | 140.5 |
| 2023-05-31 | 20.21 (+1.68) | 1.11 (-2.35) | 1.8 (+0.02) | 4033 | 6.46 | -4386 | 7.03 | 43 | 0.07 | 62396 | 159.0 | 159.0 | 161.5 | 145.0 |
| 2023-04-28 | 18.53 (+2.76) | 3.46 (-1.56) | 1.78 (+0.05) | 3705 | 3.24 | -2915 | 2.55 | 88 | 0.08 | 114376 | 158.0 | 168.0 | 188.0 | 153.0 |
| 2023-03-31 | 15.77 (+4.29) | 5.02 (-2.1) | 1.73 (-0.06) | 8716 | 7.59 | -4015 | 3.5 | -113 | 0.1 | 114829 | 168.5 | 165.5 | 182.5 | 160.5 |
| 2023-02-24 | 11.48 (-1.02) | 7.12 (+2.05) | 1.79 (0.0) | -1616 | 0.79 | 3828 | 1.88 | 6 | 0.0 | 203280 | 166.5 | 144.0 | 186.0 | 139.5 |
| 2023-01-31 | 12.5 (+5.1) | 5.07 (+4.43) | 1.79 (+0.2) | 12036 | 7.6 | 8256 | 5.21 | 368 | 0.23 | 158404 | 144.0 | 116.0 | 148.0 | 116.0 |
| 2022-12-30 | 7.4 (-1.1) | 0.64 (-0.59) | 1.59 (-0.13) | -2317 | 3.1 | -704 | 0.94 | -246 | 0.33 | 74622 | 115.5 | 127.5 | 136.0 | 113.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 8.5 (-0.42) | 1.23 (+0.58) | 1.72 (+0.18) | -1015 | 0.69 | 1078 | 0.73 | 353 | 0.24 | 147486 | 125.0 | 102.5 | 133.5 | 102.5 |
| 2022-10-31 | 8.92 (+0.78) | 0.65 (+0.64) | 1.54 (+0.04) | 793 | 0.67 | 1217 | 1.03 | 72 | 0.06 | 117720 | 104.0 | 91.1 | 113.0 | 87.0 |
| 2022-09-30 | 8.14 (+0.91) | 0.01 (0.0) | 1.5 (-0.18) | 1212 | 2.91 | -1 | 0.0 | -340 | 0.82 | 41602 | 93.2 | 126.0 | 126.5 | 88.6 |
| 2022-08-31 | 7.23 (+0.26) | 0.01 (0.0) | 1.68 (+0.56) | -664 | 0.66 | 8 | 0.01 | 1039 | 1.04 | 100128 | 127.5 | 142.0 | 142.5 | 103.0 |
| 2022-07-29 | 6.97 (+0.25) | 0.01 (+0.01) | 1.12 (0.0) | 1448 | 2.47 | 9 | 0.02 | 11 | 0.02 | 58532 | 141.5 | 135.0 | 150.5 | 121.5 |
| 2022-06-30 | 6.72 (-0.93) | 0.0 (-0.03) | 1.12 (+0.14) | -1070 | 1.39 | -61 | 0.08 | 250 | 0.32 | 77142 | 135.0 | 185.0 | 202.5 | 134.5 |
| 2022-05-31 | 7.65 (+0.34) | 0.03 (-0.18) | 0.98 (-0.08) | 641 | 1.43 | -332 | 0.74 | -147 | 0.33 | 44921 | 184.0 | 176.0 | 191.0 | 170.0 |
| 2022-04-29 | 7.31 (+0.91) | 0.21 (+0.01) | 1.06 (+0.08) | 707 | 1.96 | 15 | 0.04 | 162 | 0.45 | 36145 | 175.5 | 202.0 | 209.0 | 157.5 |
| 2022-03-31 | 6.4 (-0.65) | 0.2 (-0.06) | 0.98 (-0.09) | -1 | 0.0 | -192 | 0.39 | -168 | 0.34 | 49326 | 205.5 | 223.5 | 225.0 | 198.0 |
| 2022-02-25 | 7.05 (-0.8) | 0.26 (+0.04) | 1.07 (+0.07) | -2224 | 4.69 | 60 | 0.13 | 114 | 0.24 | 47460 | 221.0 | 211.5 | 228.5 | 201.5 |
| 2022-01-26 | 7.85 (+0.97) | 0.22 (-3.56) | 1.0 (-0.53) | 3411 | 2.71 | -6643 | 5.27 | -982 | 0.78 | 126014 | 207.5 | 284.0 | 289.0 | 203.5 |
| 2021-12-30 | 6.88 (+0.65) | 3.78 (+2.31) | 1.53 (+0.3) | 1066 | 0.56 | 4316 | 2.25 | 560 | 0.29 | 191580 | 282.0 | 245.0 | 293.5 | 245.0 |
| 2021-11-30 | 6.23 (-0.14) | 1.47 (+1.11) | 1.23 (+0.2) | -768 | 0.3 | 2070 | 0.81 | 382 | 0.15 | 255562 | 248.5 | 217.0 | 318.0 | 199.5 |
| 2021-10-29 | 6.37 (-0.05) | 0.36 (-0.22) | 1.03 (+0.09) | -721 | 0.33 | -416 | 0.19 | 156 | 0.07 | 215496 | 185.5 | 192.5 | 223.0 | 175.5 |
| 2021-09-30 | 6.42 (-0.37) | 0.58 (-0.7) | 0.94 (-0.25) | -977 | 0.57 | -2376 | 1.39 | -459 | 0.27 | 171075 | 195.5 | 229.0 | 241.5 | 188.5 |
| 2021-08-31 | 6.79 (-1.38) | 1.28 (-3.31) | 1.19 (+0.17) | -3225 | 0.92 | -5254 | 1.5 | 518 | 0.15 | 351165 | 229.0 | 291.0 | 319.0 | 218.0 |
| 2021-07-30 | 8.17 (-1.51) | 4.59 (-1.77) | 1.02 (+0.34) | -1435 | 0.53 | -2947 | 1.1 | 564 | 0.21 | 268366 | 280.0 | 312.5 | 348.0 | 259.5 |
| 2021-06-30 | 9.68 (+0.46) | 6.36 (-1.53) | 0.68 (+0.03) | 273 | 0.09 | -2566 | 0.87 | 51 | 0.02 | 294681 | 307.5 | 336.0 | 347.0 | 283.0 |
| 2021-05-31 | 9.22 (+1.34) | 7.89 (-0.06) | 0.65 (+0.02) | 2990 | 0.51 | -105 | 0.02 | 27 | 0.0 | 591936 | 334.0 | 329.0 | 346.5 | 209.0 |
| 2021-04-29 | 7.88 (-0.34) | 7.95 (-0.17) | 0.63 (-0.1) | -2379 | 0.66 | -299 | 0.08 | -166 | 0.05 | 358171 | 330.0 | 289.0 | 395.0 | 289.0 |
| 2021-03-31 | 8.22 (+2.29) | 8.12 (+1.55) | 0.73 (-0.18) | 4535 | 1.22 | 2833 | 0.76 | -295 | 0.08 | 371483 | 287.0 | 223.0 | 302.5 | 188.0 |
| 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 | 5.93 (+2.3) | 6.57 (+1.76) | 0.91 (+0.35) | 2475 | 0.56 | 2939 | 0.66 | 577 | 0.13 | 445862 | 213.0 | 126.0 | 224.0 | 120.0 |
| 2021-01-29 | 3.63 (-3.33) | 4.81 (+2.21) | 0.56 (+0.08) | -6056 | 1.98 | 3696 | 1.21 | 136 | 0.04 | 305959 | 127.0 | 132.0 | 161.0 | 117.5 |
| 2020-12-31 | 6.96 (+0.55) | 2.6 (+2.6) | 0.48 (+0.24) | 2242 | 1.07 | 4421 | 2.1 | 399 | 0.19 | 210470 | 123.0 | 43.35 | 123.0 | 42.05 |
| 2020-11-30 | 6.41 (+2.43) | 0.0 (0.0) | 0.24 (+0.24) | 3217 | 3.66 | 0 | 0.0 | 401 | 0.46 | 87868 | 42.9 | 35.2 | 43.75 | 34.35 |
| 2020-10-30 | 3.98 (+1.52) | 0.0 (0.0) | 0.0 (0.0) | 2929 | 4.78 | 0 | 0.0 | -8 | 0.01 | 61267 | 35.05 | 34.7 | 39.75 | 34.6 |
| 2020-09-30 | 2.46 (+0.36) | 0.0 (0.0) | 0.0 (0.0) | 68 | 0.09 | 0 | 0.0 | -5 | 0.01 | 74891 | 34.75 | 33.6 | 38.8 | 32.85 |
| 2020-08-31 | 2.1 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -236 | 0.47 | 0 | 0.0 | 1 | 0.0 | 49983 | 33.55 | 34.9 | 37.0 | 30.25 |
| 2020-07-31 | 2.23 (+0.78) | 0.0 (0.0) | 0.0 (-0.01) | 1815 | 3.4 | 0 | 0.0 | -12 | 0.02 | 53428 | 34.6 | 31.05 | 36.0 | 31.05 |
| 2020-06-30 | 1.45 (-0.26) | 0.0 (0.0) | 0.01 (+0.01) | -200 | 0.62 | 0 | 0.0 | 14 | 0.04 | 32104 | 31.1 | 27.45 | 32.35 | 26.55 |
| 2020-05-29 | 1.71 (-0.27) | 0.0 (0.0) | 0.0 (-0.02) | -50 | 0.45 | 0 | 0.0 | -33 | 0.3 | 11161 | 27.2 | 27.55 | 28.85 | 25.8 |
| 2020-04-30 | 1.98 (+0.1) | 0.0 (0.0) | 0.02 (+0.02) | 1143 | 9.15 | 0 | 0.0 | 22 | 0.18 | 12490 | 28.0 | 23.5 | 28.25 | 23.1 |
| 2020-03-31 | 1.88 (+1.05) | 0.0 (0.0) | 0.0 (0.0) | 1913 | 9.85 | 0 | 0.0 | 0 | 0.0 | 19429 | 23.8 | 31.4 | 32.75 | 19.3 |
| 2020-02-27 | 0.83 (-0.07) | 0.0 (0.0) | 0.0 (-0.01) | 958 | 9.36 | 0 | 0.0 | -36 | 0.35 | 10236 | 32.1 | 32.1 | 34.8 | 30.6 |
| 2020-01-31 | 0.9 (-0.31) | 0.0 (0.0) | 0.01 (-0.05) | -131 | 0.94 | 0 | 0.0 | -84 | 0.6 | 13915 | 33.85 | 37.6 | 38.35 | 33.2 |
| 2019-12-31 | 1.21 (-0.37) | 0.0 (0.0) | 0.06 (-0.06) | -1245 | 3.08 | 0 | 0.0 | -86 | 0.21 | 40415 | 37.6 | 37.5 | 41.55 | 37.2 |
| 2019-11-29 | 1.58 (-0.85) | 0.0 (0.0) | 0.12 (-0.23) | -2032 | 9.38 | 0 | 0.0 | -385 | 1.78 | 21652 | 37.5 | 38.8 | 40.25 | 36.35 |
| 2019-10-31 | 2.43 (+1.62) | 0.0 (0.0) | 0.35 (+0.21) | 1666 | 2.14 | 0 | 0.0 | 340 | 0.44 | 77796 | 39.1 | 37.55 | 41.6 | 34.9 |
| 2019-09-27 | 0.81 (-0.42) | 0.0 (0.0) | 0.14 (-0.18) | -276 | 2.27 | 0 | 0.0 | -284 | 2.34 | 12158 | 37.55 | 39.5 | 40.05 | 37.45 |
| 2019-08-30 | 1.23 () | 0.0 () | 0.32 () | 1809 | 11.02 | 0 | 0.0 | 256 | 1.56 | 16413 | 39.85 | 37.3 | 40.8 | 36.4 |
