- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-22 | 14.92 (+0.01) | 7.25 (+2.9) | 1.3 (-0.02) | 12 | 1.63 | 18 | 2.44 | -15 | 2.03 | 738 | 183.5 | 190.0 | 190.0 | 182.5 |
| 2024-07-19 | 14.91 (-0.03) | 4.35 (-0.22) | 1.32 (-0.01) | -13 | 1.97 | -167 | 25.34 | -10 | 1.52 | 659 | 188.5 | 191.5 | 191.5 | 188.0 |
| 2024-07-18 | 14.94 (-0.37) | 4.57 (0.0) | 1.33 (-0.03) | -282 | 47.96 | 1 | 0.17 | -17 | 2.89 | 588 | 191.5 | 194.5 | 194.5 | 190.0 |
| 2024-07-17 | 15.31 (-0.11) | 4.57 (-0.12) | 1.36 (0.0) | 75 | 21.25 | -92 | 26.06 | -1 | 0.28 | 353 | 196.5 | 195.0 | 197.5 | 194.5 |
| 2024-07-16 | 15.42 (0.0) | 4.69 (-0.42) | 1.36 (+0.01) | 21 | 2.97 | -318 | 44.98 | 8 | 1.13 | 707 | 194.5 | 196.0 | 199.0 | 194.5 |
| 2024-07-15 | 15.42 (-0.16) | 5.11 (0.0) | 1.35 (-0.01) | -73 | 30.29 | 0 | 0.0 | -8 | 3.32 | 241 | 194.5 | 197.0 | 197.0 | 193.0 |
| 2024-07-12 | 15.58 (+0.03) | 5.11 (0.0) | 1.36 (0.0) | 22 | 6.65 | 0 | 0.0 | 0 | 0.0 | 331 | 194.5 | 195.5 | 196.0 | 193.5 |
| 2024-07-11 | 15.55 (+0.2) | 5.11 (0.0) | 1.36 (0.0) | 154 | 32.98 | 0 | 0.0 | 0 | 0.0 | 467 | 196.0 | 196.5 | 197.0 | 195.0 |
| 2024-07-10 | 15.35 (-0.01) | 5.11 (0.0) | 1.36 (0.0) | 6 | 1.03 | 0 | 0.0 | -2 | 0.34 | 582 | 194.5 | 195.5 | 197.5 | 194.0 |
| 2024-07-09 | 15.36 (-0.1) | 5.11 (-0.08) | 1.36 (-0.06) | -169 | 9.72 | -56 | 3.22 | -48 | 2.76 | 1739 | 195.5 | 202.0 | 202.0 | 193.0 |
| 2024-07-08 | 15.46 (-0.61) | 5.19 (0.0) | 1.42 (+0.03) | -540 | 27.08 | 0 | 0.0 | 27 | 1.35 | 1994 | 200.5 | 204.5 | 210.5 | 200.5 |
| 2024-07-05 | 16.07 (+0.14) | 5.19 (-0.03) | 1.39 (+0.01) | 98 | 23.73 | -23 | 5.57 | 6 | 1.45 | 413 | 203.0 | 200.5 | 203.0 | 200.5 |
| 2024-07-04 | 15.93 (-0.08) | 5.22 (-0.03) | 1.38 (0.0) | 9 | 2.65 | -20 | 5.9 | 2 | 0.59 | 339 | 200.5 | 203.0 | 203.0 | 200.0 |
| 2024-07-03 | 16.01 (-0.04) | 5.25 (0.0) | 1.38 (0.0) | -50 | 19.53 | 0 | 0.0 | 0 | 0.0 | 256 | 201.0 | 202.5 | 203.5 | 200.5 |
| 2024-07-02 | 16.05 (0.0) | 5.25 (+0.01) | 1.38 (-0.03) | 15 | 5.28 | 2 | 0.7 | -29 | 10.21 | 284 | 200.0 | 201.0 | 202.0 | 199.0 |
| 2024-07-01 | 16.05 (-0.19) | 5.24 (0.0) | 1.41 (+0.04) | -114 | 20.58 | 0 | 0.0 | 31 | 5.6 | 554 | 199.0 | 204.5 | 205.5 | 199.0 |
| 2024-06-28 | 16.24 (-0.11) | 5.24 (0.0) | 1.37 (-0.01) | -57 | 24.57 | 0 | 0.0 | -7 | 3.02 | 232 | 202.0 | 203.5 | 203.5 | 201.5 |
| 2024-06-27 | 16.35 (-0.11) | 5.24 (0.0) | 1.38 (+0.01) | -74 | 20.05 | 1 | 0.27 | 11 | 2.98 | 369 | 201.5 | 201.0 | 203.0 | 200.0 |
| 2024-06-26 | 16.46 (+0.46) | 5.24 (+0.01) | 1.37 (+0.01) | 375 | 40.19 | 6 | 0.64 | 3 | 0.32 | 933 | 200.5 | 200.5 | 202.0 | 198.5 |
| 2024-06-25 | 16.0 (-0.23) | 5.23 (-0.05) | 1.36 (-0.02) | -134 | 8.43 | -34 | 2.14 | -11 | 0.69 | 1590 | 200.0 | 205.5 | 205.5 | 198.0 |
| 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 | |||
| 2024-06-24 | 16.23 (-0.12) | 5.28 (+0.01) | 1.38 (0.0) | -84 | 18.79 | 5 | 1.12 | -2 | 0.45 | 447 | 204.0 | 205.5 | 207.5 | 203.5 |
| 2024-06-21 | 16.35 (-0.11) | 5.27 (0.0) | 1.38 (-0.01) | -61 | 12.37 | 4 | 0.81 | -10 | 2.03 | 493 | 205.0 | 206.5 | 207.0 | 205.0 |
| 2024-06-20 | 16.46 (+0.36) | 5.27 (+0.02) | 1.39 (+0.02) | 271 | 36.28 | 13 | 1.74 | 18 | 2.41 | 747 | 206.5 | 204.5 | 207.0 | 204.0 |
| 2024-06-19 | 16.1 (0.0) | 5.25 (-0.18) | 1.37 (+0.01) | 31 | 5.46 | -134 | 23.59 | 7 | 1.23 | 568 | 204.0 | 207.0 | 207.5 | 203.5 |
| 2024-06-18 | 16.1 (+0.27) | 5.43 (-0.45) | 1.36 (-0.03) | 200 | 22.65 | -337 | 38.17 | -21 | 2.38 | 883 | 206.0 | 206.5 | 207.0 | 203.0 |
| 2024-06-17 | 15.83 (-0.4) | 5.88 (-0.15) | 1.39 (-0.03) | -528 | 19.41 | -114 | 4.19 | -26 | 0.96 | 2720 | 204.5 | 215.0 | 216.0 | 203.5 |
| 2024-06-14 | 16.23 (-0.03) | 6.03 (-0.06) | 1.42 (-0.21) | -109 | 9.18 | -44 | 3.7 | -156 | 13.13 | 1188 | 214.5 | 220.0 | 221.0 | 214.5 |
| 2024-06-13 | 16.26 (+0.65) | 6.09 (+0.05) | 1.63 (+0.25) | 476 | 33.36 | 35 | 2.45 | 185 | 12.96 | 1427 | 218.5 | 213.5 | 219.0 | 212.5 |
| 2024-06-12 | 15.61 (+0.03) | 6.04 (0.0) | 1.38 (-0.02) | 22 | 4.97 | -1 | 0.23 | -10 | 2.26 | 443 | 211.0 | 212.0 | 213.5 | 210.0 |
| 2024-06-11 | 15.58 (0.0) | 6.04 (+0.06) | 1.4 (0.0) | -57 | 10.12 | 49 | 8.7 | -2 | 0.36 | 563 | 211.0 | 212.0 | 213.0 | 208.0 |
| 2024-06-07 | 15.58 (0.0) | 5.98 (0.0) | 1.4 (0.0) | -69 | 10.66 | 0 | 0.0 | 4 | 0.62 | 647 | 210.0 | 211.0 | 213.5 | 209.0 |
| 2024-06-06 | 15.58 (+0.03) | 5.98 (-0.21) | 1.4 (0.0) | -51 | 7.15 | -162 | 22.72 | -3 | 0.42 | 713 | 208.5 | 209.5 | 212.0 | 206.5 |
| 2024-06-05 | 15.55 (+0.02) | 6.19 (0.0) | 1.4 (-0.01) | -18 | 4.56 | 0 | 0.0 | -6 | 1.52 | 395 | 206.5 | 209.5 | 210.0 | 205.5 |
| 2024-06-04 | 15.53 (0.0) | 6.19 (0.0) | 1.41 (0.0) | -55 | 17.68 | 0 | 0.0 | -2 | 0.64 | 311 | 209.0 | 212.0 | 212.5 | 209.0 |
| 2024-06-03 | 15.53 (+0.05) | 6.19 (0.0) | 1.41 (0.0) | 16 | 3.55 | 0 | 0.0 | 3 | 0.67 | 451 | 212.0 | 210.0 | 213.0 | 209.0 |
| 2024-05-31 | 15.48 (+0.13) | 6.19 (-0.28) | 1.41 (-0.06) | 81 | 9.09 | -205 | 23.01 | -47 | 5.27 | 891 | 209.5 | 214.0 | 216.0 | 209.5 |
| 2024-05-30 | 15.35 (-0.15) | 6.47 (-0.08) | 1.47 (-0.04) | -152 | 11.45 | -64 | 4.82 | -29 | 2.18 | 1328 | 213.0 | 220.0 | 222.5 | 213.0 |
| 2024-05-29 | 15.5 (+0.14) | 6.55 (-0.01) | 1.51 (0.0) | 97 | 15.2 | -7 | 1.1 | -3 | 0.47 | 638 | 220.0 | 222.0 | 223.5 | 220.0 |
| 2024-05-28 | 15.36 (+0.27) | 6.56 (+0.01) | 1.51 (-0.06) | 181 | 16.48 | 5 | 0.46 | -38 | 3.46 | 1098 | 220.5 | 224.5 | 225.0 | 219.0 |
| 2024-05-27 | 15.09 (-0.03) | 6.55 (0.0) | 1.57 (+0.02) | -46 | 4.7 | 3 | 0.31 | 14 | 1.43 | 978 | 220.0 | 221.0 | 221.5 | 218.0 |
| 2024-05-24 | 15.12 (+0.14) | 6.55 (+0.09) | 1.55 (-0.05) | 87 | 11.21 | 67 | 8.63 | -43 | 5.54 | 776 | 219.5 | 215.5 | 221.0 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-23 | 14.98 (-1.01) | 6.46 (+0.15) | 1.6 (-0.18) | -783 | 24.7 | 112 | 3.53 | -134 | 4.23 | 3170 | 220.0 | 225.0 | 225.5 | 218.0 |
| 2024-05-22 | 15.99 (+0.14) | 6.31 (+0.19) | 1.78 (+0.16) | 89 | 3.38 | 145 | 5.51 | 120 | 4.56 | 2632 | 220.0 | 213.5 | 223.5 | 211.5 |
| 2024-05-21 | 15.85 (-0.09) | 6.12 (+0.06) | 1.62 (-0.19) | -27 | 3.79 | 42 | 5.89 | -142 | 19.92 | 713 | 210.5 | 214.5 | 214.5 | 210.0 |
| 2024-05-20 | 15.94 (-0.45) | 6.06 (+0.19) | 1.81 (-0.12) | -320 | 23.14 | 147 | 10.63 | -92 | 6.65 | 1383 | 211.5 | 218.0 | 219.0 | 211.5 |
| 2024-05-17 | 16.39 (+0.57) | 5.87 (0.0) | 1.93 (+0.08) | 488 | 26.26 | 0 | 0.0 | 65 | 3.5 | 1858 | 218.0 | 215.5 | 220.0 | 215.0 |
| 2024-05-16 | 15.82 (+0.14) | 5.87 (0.0) | 1.85 (-0.1) | 187 | 8.99 | -7 | 0.34 | -75 | 3.61 | 2080 | 215.5 | 217.0 | 218.0 | 212.0 |
| 2024-05-15 | 15.68 (+1.97) | 5.87 (-0.14) | 1.95 (+0.58) | 1501 | 31.4 | -97 | 2.03 | 430 | 9.0 | 4780 | 215.5 | 203.5 | 220.5 | 203.5 |
| 2024-05-14 | 13.71 (+0.27) | 6.01 (-0.24) | 1.37 (0.0) | 208 | 40.86 | -180 | 35.36 | 0 | 0.0 | 509 | 201.5 | 203.0 | 204.5 | 200.5 |
| 2024-05-13 | 13.44 (-0.03) | 6.25 (-0.13) | 1.37 (-0.02) | -37 | 4.26 | -98 | 11.28 | -12 | 1.38 | 869 | 203.5 | 206.5 | 207.5 | 199.0 |
| 2024-05-10 | 13.47 (-0.11) | 6.38 (+0.01) | 1.39 (-0.01) | -104 | 24.36 | 1 | 0.23 | -4 | 0.94 | 427 | 204.0 | 207.0 | 207.0 | 201.5 |
| 2024-05-09 | 13.58 (-0.24) | 6.37 (+0.12) | 1.4 (-0.01) | -133 | 20.94 | 91 | 14.33 | -12 | 1.89 | 635 | 205.0 | 209.0 | 210.0 | 204.5 |
| 2024-05-08 | 13.82 (+0.46) | 6.25 (-0.14) | 1.41 (0.0) | 402 | 47.13 | -103 | 12.08 | 1 | 0.12 | 853 | 209.5 | 208.5 | 210.0 | 204.5 |
| 2024-05-07 | 13.36 (-0.15) | 6.39 (+0.05) | 1.41 (-0.06) | -137 | 11.53 | 37 | 3.11 | -47 | 3.96 | 1188 | 208.5 | 211.0 | 212.5 | 205.5 |
| 2024-05-06 | 13.51 (+1.02) | 6.34 (+0.17) | 1.47 (-0.02) | 756 | 36.77 | 125 | 6.08 | -8 | 0.39 | 2056 | 210.0 | 207.5 | 211.0 | 206.5 |
| 2024-05-03 | 12.49 (+0.24) | 6.17 (+0.16) | 1.49 (+0.03) | 179 | 21.78 | 121 | 14.72 | 20 | 2.43 | 822 | 204.0 | 206.0 | 207.5 | 204.0 |
| 2024-05-02 | 12.25 (+0.12) | 6.01 (0.0) | 1.46 (+0.09) | 125 | 16.15 | 0 | 0.0 | 64 | 8.27 | 774 | 204.0 | 203.5 | 208.0 | 201.0 |
| 2024-04-30 | 12.13 (-0.03) | 6.01 (0.0) | 1.37 (-0.03) | -32 | 8.89 | 0 | 0.0 | -21 | 5.83 | 360 | 203.0 | 204.5 | 205.5 | 201.0 |
| 2024-04-29 | 12.16 (+0.5) | 6.01 (0.0) | 1.4 (+0.07) | 373 | 42.58 | 0 | 0.0 | 50 | 5.71 | 876 | 204.5 | 200.0 | 205.0 | 200.0 |
| 2024-04-26 | 11.66 (-0.13) | 6.01 (0.0) | 1.33 (0.0) | 81 | 21.6 | 0 | 0.0 | 2 | 0.53 | 375 | 198.0 | 201.5 | 201.5 | 198.0 |
| 2024-04-25 | 11.79 (-0.04) | 6.01 (0.0) | 1.33 (-0.01) | -36 | 6.47 | 0 | 0.0 | -7 | 1.26 | 556 | 197.5 | 197.0 | 201.0 | 197.0 |
| 2024-04-24 | 11.83 (+0.02) | 6.01 (0.0) | 1.34 (+0.03) | 207 | 36.77 | 0 | 0.0 | 25 | 4.44 | 563 | 197.5 | 197.0 | 199.0 | 195.0 |
| 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 | |||
| 2024-04-23 | 11.81 (-0.56) | 6.01 (0.0) | 1.31 (0.0) | -131 | 23.1 | 0 | 0.0 | 0 | 0.0 | 567 | 193.5 | 195.0 | 198.0 | 191.5 |
| 2024-04-22 | 12.37 (+0.3) | 6.01 (+1.76) | 1.31 (+0.01) | 99 | 5.04 | 650 | 33.08 | 6 | 0.31 | 1965 | 192.0 | 189.0 | 196.5 | 188.0 |
| 2024-04-19 | 12.07 (+0.84) | 4.25 (-1.54) | 1.3 (-0.07) | 567 | 20.14 | -1159 | 41.17 | -50 | 1.78 | 2815 | 188.0 | 192.5 | 196.0 | 182.0 |
| 2024-04-18 | 11.23 (+0.1) | 5.79 (-0.77) | 1.37 (-0.02) | 66 | 6.03 | -578 | 52.79 | -17 | 1.55 | 1095 | 197.0 | 200.0 | 203.5 | 197.0 |
| 2024-04-17 | 11.13 (+0.32) | 6.56 (0.0) | 1.39 (+0.03) | 234 | 38.87 | 0 | 0.0 | 18 | 2.99 | 602 | 203.0 | 195.0 | 203.5 | 195.0 |
| 2024-04-16 | 10.81 (-0.22) | 6.56 (0.0) | 1.36 (-0.08) | -174 | 16.2 | 0 | 0.0 | -58 | 5.4 | 1074 | 195.0 | 200.0 | 201.0 | 193.0 |
| 2024-04-15 | 11.03 (-0.15) | 6.56 (0.0) | 1.44 (-0.02) | -198 | 25.29 | 5 | 0.64 | -17 | 2.17 | 783 | 201.5 | 203.0 | 204.5 | 201.5 |
| 2024-04-12 | 11.18 (-0.09) | 6.56 (-0.26) | 1.46 (-0.02) | 34 | 4.2 | -198 | 24.47 | -14 | 1.73 | 809 | 205.5 | 205.0 | 207.0 | 204.0 |
| 2024-04-11 | 11.27 (-0.56) | 6.82 (0.0) | 1.48 (-0.09) | -558 | 47.05 | 0 | 0.0 | -69 | 5.82 | 1186 | 204.0 | 206.0 | 206.5 | 203.5 |
| 2024-04-10 | 11.83 (+0.59) | 6.82 (-0.45) | 1.57 (+0.11) | 497 | 13.65 | -337 | 9.26 | 84 | 2.31 | 3640 | 208.0 | 205.0 | 214.0 | 205.0 |
| 2024-04-09 | 11.24 (-0.34) | 7.27 (-0.2) | 1.46 (-0.02) | -320 | 21.58 | -146 | 9.84 | -16 | 1.08 | 1483 | 204.5 | 205.5 | 207.0 | 201.0 |
| 2024-04-08 | 11.58 (0.0) | 7.47 (-0.07) | 1.48 (+0.01) | -38 | 4.27 | -61 | 6.85 | 8 | 0.9 | 890 | 206.5 | 208.5 | 210.0 | 206.0 |
| 2024-04-03 | 11.58 (+0.05) | 7.54 (-0.01) | 1.47 (0.0) | 11 | 2.31 | 0 | 0.0 | 4 | 0.84 | 477 | 205.0 | 203.0 | 206.0 | 201.0 |
| 2024-04-02 | 11.53 (-0.59) | 7.55 (-0.2) | 1.47 (-0.13) | -624 | 34.1 | -158 | 8.63 | -98 | 5.36 | 1830 | 203.5 | 208.0 | 210.5 | 203.0 |
| 2024-04-01 | 12.12 (+0.07) | 7.75 (-0.04) | 1.6 (+0.17) | 46 | 4.6 | -20 | 2.0 | 130 | 13.01 | 999 | 210.5 | 204.0 | 211.0 | 203.0 |
| 2024-03-29 | 12.05 (-0.02) | 7.79 (+0.01) | 1.43 (0.0) | -20 | 3.86 | 0 | 0.0 | -7 | 1.35 | 518 | 202.0 | 202.0 | 206.5 | 202.0 |
| 2024-03-28 | 12.07 (-0.06) | 7.78 (-0.04) | 1.43 (0.0) | -50 | 7.65 | -32 | 4.89 | 0 | 0.0 | 654 | 201.5 | 202.5 | 204.0 | 200.5 |
| 2024-03-27 | 12.13 (-0.17) | 7.82 (-0.01) | 1.43 (-0.02) | -145 | 22.31 | 0 | 0.0 | -15 | 2.31 | 650 | 202.0 | 204.5 | 205.0 | 201.5 |
| 2024-03-26 | 12.3 (-0.18) | 7.83 (-0.32) | 1.45 (-0.06) | -147 | 9.87 | -242 | 16.25 | -42 | 2.82 | 1489 | 204.0 | 210.0 | 211.5 | 201.5 |
| 2024-03-25 | 12.48 (-0.1) | 8.15 (-0.04) | 1.51 (-0.03) | -56 | 10.65 | -32 | 6.08 | -24 | 4.56 | 526 | 209.5 | 211.0 | 212.5 | 208.5 |
| 2024-03-22 | 12.58 (+0.05) | 8.19 (-0.46) | 1.54 (-0.07) | 292 | 16.57 | -345 | 19.58 | -50 | 2.84 | 1762 | 209.0 | 216.0 | 216.0 | 206.5 |
| 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 | |||
| 2024-03-21 | 12.53 (+0.16) | 8.65 (-0.32) | 1.61 (0.0) | 88 | 4.41 | -241 | 12.07 | 2 | 0.1 | 1996 | 213.0 | 215.0 | 221.0 | 211.5 |
| 2024-03-20 | 12.37 (-0.08) | 8.97 (-0.16) | 1.61 (-0.01) | -6 | 0.47 | -124 | 9.69 | -8 | 0.62 | 1280 | 212.0 | 212.0 | 216.5 | 211.5 |
| 2024-03-19 | 12.45 (-0.5) | 9.13 (-0.01) | 1.62 (-0.08) | -382 | 25.79 | 0 | 0.0 | -59 | 3.98 | 1481 | 211.0 | 214.5 | 217.0 | 211.0 |
| 2024-03-18 | 12.95 (+0.2) | 9.14 (-0.18) | 1.7 (+0.01) | 117 | 10.77 | -135 | 12.43 | 2 | 0.18 | 1086 | 215.5 | 212.5 | 217.5 | 210.0 |
| 2024-03-15 | 12.75 (+0.56) | 9.32 (-0.08) | 1.69 (+0.03) | 458 | 22.01 | -25 | 1.2 | 30 | 1.44 | 2081 | 212.5 | 209.0 | 217.0 | 208.5 |
| 2024-03-14 | 12.19 (+0.96) | 9.4 (-0.01) | 1.66 (+0.07) | 624 | 26.95 | -9 | 0.39 | 50 | 2.16 | 2315 | 210.5 | 200.0 | 212.0 | 198.0 |
| 2024-03-13 | 11.23 (-0.89) | 9.41 (-0.01) | 1.59 (-0.07) | -425 | 27.49 | -9 | 0.58 | -45 | 2.91 | 1546 | 200.0 | 207.0 | 207.5 | 199.0 |
| 2024-03-12 | 12.12 (-0.48) | 9.42 (-0.84) | 1.66 (+0.01) | -183 | 10.26 | -621 | 34.83 | 1 | 0.06 | 1783 | 205.0 | 203.5 | 208.0 | 203.0 |
| 2024-03-11 | 12.6 (+0.58) | 10.26 (-1.24) | 1.65 (-0.22) | 458 | 15.44 | -932 | 31.41 | -161 | 5.43 | 2967 | 204.0 | 208.0 | 211.0 | 201.5 |
| 2024-03-08 | 12.02 (-0.03) | 11.5 (-0.69) | 1.87 (-0.13) | -31 | 1.1 | -507 | 17.95 | -96 | 3.4 | 2824 | 209.5 | 221.0 | 221.0 | 209.0 |
| 2024-03-07 | 12.05 (-0.62) | 12.19 (-0.49) | 2.0 (-0.04) | -459 | 17.18 | -375 | 14.04 | -26 | 0.97 | 2671 | 219.0 | 227.0 | 229.5 | 218.5 |
| 2024-03-06 | 12.67 (-1.0) | 12.68 (-0.29) | 2.04 (-0.05) | -687 | 37.06 | -214 | 11.54 | -44 | 2.37 | 1854 | 223.5 | 227.0 | 229.0 | 223.0 |
| 2024-03-05 | 13.67 (-0.42) | 12.97 (+0.02) | 2.09 (-0.12) | -200 | 14.35 | 15 | 1.08 | -84 | 6.03 | 1394 | 227.0 | 229.5 | 233.0 | 226.0 |
| 2024-03-04 | 14.09 (+0.39) | 12.95 (-0.22) | 2.21 (+0.13) | 300 | 11.31 | -164 | 6.18 | 95 | 3.58 | 2653 | 229.5 | 231.0 | 236.0 | 226.0 |
| 2024-03-01 | 13.7 (-1.01) | 13.17 (-0.41) | 2.08 (-0.11) | -775 | 24.05 | -309 | 9.59 | -86 | 2.67 | 3222 | 228.5 | 235.0 | 236.0 | 226.5 |
| 2024-02-29 | 14.71 (-0.01) | 13.58 (+0.32) | 2.19 (-0.04) | 21 | 0.22 | 247 | 2.63 | -25 | 0.27 | 9399 | 234.5 | 236.0 | 246.0 | 228.5 |
| 2024-02-27 | 14.72 (+1.9) | 13.26 (+0.49) | 2.23 (+0.28) | 1385 | 24.45 | 356 | 6.28 | 203 | 3.58 | 5665 | 231.0 | 219.0 | 233.5 | 219.0 |
| 2024-02-26 | 12.82 (-0.15) | 12.77 (-0.61) | 1.95 (-0.05) | -99 | 5.64 | -450 | 25.64 | -35 | 1.99 | 1755 | 218.0 | 220.0 | 222.5 | 215.5 |
| 2024-02-23 | 12.97 (-0.46) | 13.38 (-0.01) | 2.0 (-0.02) | -354 | 23.69 | -7 | 0.47 | -16 | 1.07 | 1494 | 220.0 | 226.0 | 227.0 | 220.0 |
| 2024-02-22 | 13.43 (-0.19) | 13.39 (-0.3) | 2.02 (-0.01) | 6 | 0.43 | -226 | 16.06 | -7 | 0.5 | 1407 | 224.0 | 227.5 | 228.0 | 223.0 |
| 2024-02-21 | 13.62 (+0.17) | 13.69 (0.0) | 2.03 (0.0) | 136 | 4.96 | 0 | 0.0 | 2 | 0.07 | 2743 | 223.5 | 230.0 | 232.5 | 222.0 |
| 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 | |||
| 2024-02-20 | 13.45 (+1.15) | 13.69 (+0.71) | 2.03 (-0.04) | 915 | 18.1 | 535 | 10.58 | -27 | 0.53 | 5056 | 227.0 | 229.5 | 236.0 | 220.5 |
| 2024-02-19 | 12.3 (-0.73) | 12.98 (+0.3) | 2.07 (-0.37) | -586 | 11.17 | 220 | 4.19 | -277 | 5.28 | 5245 | 227.5 | 244.5 | 245.0 | 227.0 |
| 2024-02-16 | 13.03 (+0.33) | 12.68 (-0.3) | 2.44 (+0.2) | 208 | 4.33 | -226 | 4.7 | 145 | 3.02 | 4808 | 237.5 | 227.0 | 238.0 | 225.5 |
| 2024-02-15 | 12.7 (+0.03) | 12.98 (+0.26) | 2.24 (+0.35) | 13 | 0.39 | 196 | 5.81 | 266 | 7.89 | 3373 | 226.0 | 225.0 | 231.5 | 222.0 |
| 2024-02-05 | 12.67 (-0.17) | 12.72 (+0.15) | 1.89 (-0.03) | -140 | 7.26 | 118 | 6.12 | -23 | 1.19 | 1929 | 220.0 | 221.0 | 224.0 | 218.5 |
| 2024-02-02 | 12.84 (+1.22) | 12.57 (+0.7) | 1.92 (+0.09) | 968 | 29.97 | 515 | 15.94 | 66 | 2.04 | 3230 | 219.5 | 211.5 | 223.0 | 211.5 |
| 2024-02-01 | 11.62 (-0.19) | 11.87 (+0.08) | 1.83 (+0.01) | -11 | 1.57 | 67 | 9.56 | 5 | 0.71 | 701 | 210.5 | 209.5 | 212.5 | 208.0 |
| 2024-01-31 | 11.81 (-0.14) | 11.79 (-0.47) | 1.82 (-0.09) | -108 | 5.34 | -354 | 17.52 | -64 | 3.17 | 2021 | 210.0 | 212.0 | 214.0 | 206.0 |
| 2024-01-30 | 11.95 (+0.22) | 12.26 (-0.39) | 1.91 (+0.01) | 169 | 11.97 | -290 | 20.54 | 8 | 0.57 | 1412 | 212.0 | 213.5 | 216.0 | 210.5 |
| 2024-01-29 | 11.73 (+0.1) | 12.65 (+0.01) | 1.9 (+0.07) | 78 | 7.12 | 3 | 0.27 | 53 | 4.84 | 1096 | 214.0 | 209.0 | 214.0 | 206.5 |
| 2024-01-26 | 11.63 (-0.77) | 12.64 (-0.13) | 1.83 (-0.08) | -619 | 22.34 | -100 | 3.61 | -62 | 2.24 | 2771 | 209.0 | 219.0 | 219.0 | 208.5 |
| 2024-01-25 | 12.4 (+0.39) | 12.77 (+0.21) | 1.91 (+0.08) | 344 | 15.33 | 162 | 7.22 | 60 | 2.67 | 2244 | 219.0 | 212.0 | 220.0 | 212.0 |
| 2024-01-24 | 12.01 (0.0) | 12.56 (-0.09) | 1.83 (-0.06) | -117 | 8.36 | -71 | 5.07 | -48 | 3.43 | 1400 | 211.5 | 214.0 | 217.0 | 210.5 |
| 2024-01-23 | 12.01 (-0.21) | 12.65 (-0.73) | 1.89 (-0.03) | -163 | 8.71 | -543 | 29.01 | -21 | 1.12 | 1872 | 214.5 | 219.5 | 219.5 | 214.0 |
| 2024-01-22 | 12.22 (-0.08) | 13.38 (-2.95) | 1.92 (-0.01) | -55 | 2.45 | -7 | 0.31 | -5 | 0.22 | 2245 | 217.5 | 217.5 | 220.5 | 214.0 |
| 2024-01-19 | 12.3 (-0.22) | 16.33 (-0.56) | 1.93 (+0.01) | -174 | 10.42 | -421 | 25.21 | 5 | 0.3 | 1670 | 218.5 | 223.5 | 227.0 | 218.0 |
| 2024-01-18 | 12.52 (+0.22) | 16.89 (-0.05) | 1.92 (-0.09) | 104 | 7.54 | -40 | 2.9 | -68 | 4.93 | 1380 | 220.0 | 221.0 | 222.5 | 214.0 |
| 2024-01-17 | 12.3 (-0.36) | 16.94 (-0.01) | 2.01 (-0.02) | -392 | 25.89 | 0 | 0.0 | -14 | 0.92 | 1514 | 221.0 | 228.5 | 228.5 | 220.0 |
| 2024-01-16 | 12.66 (-0.2) | 16.95 (+0.44) | 2.03 (+0.04) | -99 | 6.31 | 324 | 20.65 | 31 | 1.98 | 1569 | 227.5 | 222.0 | 228.0 | 219.5 |
| 2024-01-15 | 12.86 (-0.59) | 16.51 (-0.01) | 1.99 (+0.01) | -48 | 4.92 | 0 | 0.0 | 10 | 1.03 | 975 | 223.0 | 224.0 | 226.5 | 222.0 |
| 2024-01-12 | 13.45 (-0.43) | 16.52 (+0.07) | 1.98 (-0.14) | -268 | 11.32 | 48 | 2.03 | -109 | 4.6 | 2368 | 222.0 | 225.5 | 228.5 | 221.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-11 | 13.88 (-0.36) | 16.45 (+0.38) | 2.12 (-0.04) | -205 | 5.99 | 287 | 8.39 | -26 | 0.76 | 3421 | 226.5 | 227.0 | 233.5 | 225.0 |
| 2024-01-10 | 14.24 (-0.29) | 16.07 (+0.86) | 2.16 (-0.08) | -202 | 3.72 | 635 | 11.71 | -65 | 1.2 | 5423 | 227.0 | 221.0 | 232.0 | 221.0 |
| 2024-01-09 | 14.53 (+1.35) | 15.21 (+0.23) | 2.24 (+0.05) | 937 | 15.45 | 179 | 2.95 | 40 | 0.66 | 6064 | 225.0 | 217.5 | 226.5 | 216.0 |
| 2024-01-08 | 13.18 (-0.2) | 14.98 (0.0) | 2.19 (-0.1) | -197 | 9.62 | 0 | 0.0 | -75 | 3.66 | 2048 | 213.5 | 215.0 | 219.0 | 213.5 |
| 2024-01-05 | 13.38 (-0.05) | 14.98 (+0.39) | 2.29 (+0.18) | -64 | 3.21 | 288 | 14.43 | 133 | 6.66 | 1996 | 213.5 | 208.5 | 214.5 | 207.5 |
| 2024-01-04 | 13.43 (-0.27) | 14.59 (0.0) | 2.11 (-0.12) | -52 | 2.14 | 0 | 0.0 | -83 | 3.42 | 2429 | 207.0 | 214.0 | 217.0 | 207.0 |
| 2024-01-03 | 13.7 (+0.12) | 14.59 (0.0) | 2.23 (-0.09) | -113 | 5.12 | 0 | 0.0 | -74 | 3.35 | 2206 | 214.0 | 216.5 | 217.5 | 212.5 |
| 2024-01-02 | 13.58 (-1.0) | 14.59 (0.0) | 2.32 (-0.03) | -539 | 24.75 | 0 | 0.0 | -18 | 0.83 | 2178 | 219.0 | 221.0 | 226.0 | 218.0 |
| 2023-12-29 | 14.58 (0.0) | 14.59 (+0.03) | 2.35 (-0.03) | -23 | 0.86 | 21 | 0.79 | -22 | 0.82 | 2669 | 221.5 | 225.0 | 226.0 | 219.0 |
| 2023-12-28 | 14.58 (-0.35) | 14.56 (+0.93) | 2.38 (-0.13) | -461 | 5.28 | 691 | 7.91 | -99 | 1.13 | 8737 | 223.5 | 228.0 | 232.0 | 221.5 |
| 2023-12-27 | 14.93 (+0.61) | 13.63 (+0.9) | 2.51 (+0.39) | 456 | 9.09 | 679 | 13.54 | 287 | 5.72 | 5014 | 223.0 | 214.5 | 224.0 | 213.0 |
| 2023-12-26 | 14.32 (-0.19) | 12.73 (+0.06) | 2.12 (+0.04) | -101 | 5.03 | 40 | 1.99 | 33 | 1.64 | 2009 | 212.0 | 213.0 | 216.0 | 211.5 |
| 2023-12-25 | 14.51 (-0.03) | 12.67 (-0.03) | 2.08 (-0.29) | -17 | 0.38 | -21 | 0.47 | -218 | 4.86 | 4483 | 211.5 | 222.0 | 224.0 | 211.5 |
| 2023-12-22 | 14.54 (-1.97) | 12.7 (+0.46) | 2.37 (+0.06) | -1386 | 16.0 | 347 | 4.01 | 45 | 0.52 | 8661 | 220.0 | 222.0 | 225.5 | 217.0 |
| 2023-12-21 | 16.51 (-1.38) | 12.24 (+1.22) | 2.31 (-0.08) | -1289 | 16.11 | 905 | 11.31 | -58 | 0.73 | 7999 | 218.0 | 216.0 | 221.0 | 209.5 |
| 2023-12-20 | 17.89 (+0.03) | 11.02 (+0.99) | 2.39 (+0.48) | -209 | 1.63 | 738 | 5.76 | 358 | 2.8 | 12802 | 219.5 | 204.5 | 223.0 | 204.0 |
| 2023-12-19 | 17.86 (+1.14) | 10.03 (+0.08) | 1.91 (+0.24) | 775 | 24.22 | 60 | 1.88 | 177 | 5.53 | 3200 | 205.0 | 201.0 | 206.0 | 200.0 |
| 2023-12-18 | 16.72 (-0.77) | 9.95 (+0.09) | 1.67 (+0.05) | -601 | 28.63 | 75 | 3.57 | 37 | 1.76 | 2099 | 199.0 | 205.5 | 205.5 | 198.5 |
| 2023-12-15 | 17.49 (+0.01) | 9.86 (+0.05) | 1.62 (-0.24) | -53 | 1.36 | 36 | 0.92 | -178 | 4.57 | 3898 | 204.5 | 205.5 | 208.0 | 200.0 |
| 2023-12-14 | 17.48 (+1.58) | 9.81 (+0.01) | 1.86 (+0.35) | 1147 | 21.07 | 1 | 0.02 | 262 | 4.81 | 5443 | 203.0 | 197.5 | 206.0 | 195.5 |
| 2023-12-13 | 15.9 (+2.29) | 9.8 (-1.62) | 1.51 (-0.1) | 1714 | 35.02 | -1206 | 24.64 | -73 | 1.49 | 4895 | 195.5 | 197.0 | 197.5 | 189.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-12 | 13.61 (-1.92) | 11.42 (0.0) | 1.61 (0.0) | -1427 | 30.0 | 0 | 0.0 | -3 | 0.06 | 4756 | 196.0 | 204.5 | 207.5 | 196.0 |
| 2023-12-11 | 15.53 (+0.52) | 11.42 (-0.22) | 1.61 (-0.01) | 434 | 31.18 | -168 | 12.07 | -3 | 0.22 | 1392 | 200.5 | 203.0 | 204.0 | 199.5 |
| 2023-12-08 | 15.01 (+0.75) | 11.64 (-0.01) | 1.62 (+0.06) | 654 | 27.77 | 0 | 0.0 | 44 | 1.87 | 2355 | 198.5 | 201.5 | 204.5 | 198.0 |
| 2023-12-07 | 14.26 (-0.36) | 11.65 (-0.05) | 1.56 (-0.05) | -411 | 13.37 | -43 | 1.4 | -37 | 1.2 | 3075 | 198.0 | 205.0 | 208.0 | 198.0 |
| 2023-12-06 | 14.62 (+0.34) | 11.7 (+0.04) | 1.61 (+0.03) | 369 | 18.36 | 30 | 1.49 | 20 | 1.0 | 2010 | 203.5 | 202.5 | 205.0 | 200.5 |
| 2023-12-05 | 14.28 (+0.13) | 11.66 (0.0) | 1.58 (-0.11) | 234 | 8.96 | 0 | 0.0 | -81 | 3.1 | 2611 | 201.5 | 200.0 | 201.5 | 195.0 |
| 2023-12-04 | 14.15 (+0.05) | 11.66 (+0.22) | 1.69 (-0.04) | -18 | 0.54 | 170 | 5.09 | -33 | 0.99 | 3341 | 202.0 | 202.0 | 207.0 | 200.0 |
| 2023-12-01 | 14.1 (-0.22) | 11.44 (-0.01) | 1.73 (+0.02) | 12 | 0.58 | -6 | 0.29 | 18 | 0.87 | 2071 | 199.0 | 200.5 | 205.5 | 199.0 |
| 2023-11-30 | 14.32 (+0.07) | 11.45 (+0.05) | 1.71 (-0.08) | 95 | 7.16 | 28 | 2.11 | -59 | 4.45 | 1326 | 200.0 | 205.0 | 205.5 | 199.5 |
| 2023-11-29 | 14.25 (-0.48) | 11.4 (+0.28) | 1.79 (-0.04) | -237 | 8.04 | 210 | 7.13 | -29 | 0.98 | 2947 | 204.0 | 202.0 | 206.5 | 199.0 |
| 2023-11-28 | 14.73 (-0.67) | 11.12 (-0.02) | 1.83 (+0.04) | -194 | 8.09 | -10 | 0.42 | 30 | 1.25 | 2398 | 202.5 | 199.0 | 202.5 | 196.5 |
| 2023-11-27 | 15.4 (-0.26) | 11.14 (+0.38) | 1.79 (-0.04) | 70 | 1.79 | 283 | 7.23 | -28 | 0.72 | 3914 | 196.0 | 194.0 | 208.0 | 194.0 |
| 2023-11-24 | 15.66 (-0.58) | 10.76 (+0.34) | 1.83 (-0.06) | -327 | 6.23 | 255 | 4.86 | -49 | 0.93 | 5247 | 199.0 | 198.0 | 203.0 | 197.0 |
| 2023-11-23 | 16.24 (+2.95) | 10.42 (-2.18) | 1.89 (-0.13) | 2103 | 23.48 | -1637 | 18.28 | -94 | 1.05 | 8956 | 195.0 | 209.0 | 211.0 | 193.0 |
| 2023-11-22 | 13.29 (+0.42) | 12.6 (-0.15) | 2.02 (+0.02) | 277 | 4.38 | -106 | 1.68 | 9 | 0.14 | 6320 | 210.0 | 205.0 | 215.5 | 205.0 |
| 2023-11-21 | 12.87 (+0.5) | 12.75 (+0.61) | 2.0 (-0.11) | 205 | 2.3 | 453 | 5.09 | -83 | 0.93 | 8908 | 207.0 | 197.5 | 212.5 | 197.5 |
| 2023-11-20 | 12.37 (+0.25) | 12.14 (+1.57) | 2.11 (+0.28) | -37 | 0.3 | 1171 | 9.61 | 213 | 1.75 | 12186 | 198.5 | 189.5 | 203.5 | 184.0 |
| 2023-11-17 | 12.12 (-0.17) | 10.57 (+0.32) | 1.83 (+0.18) | -58 | 1.53 | 240 | 6.32 | 137 | 3.61 | 3799 | 185.0 | 179.5 | 187.5 | 178.5 |
| 2023-11-16 | 12.29 (-0.74) | 10.25 (+0.06) | 1.65 (-0.14) | -330 | 11.37 | 46 | 1.58 | -104 | 3.58 | 2903 | 179.5 | 183.0 | 183.0 | 177.0 |
| 2023-11-15 | 13.03 (+0.42) | 10.19 (+0.28) | 1.79 (-0.37) | 242 | 2.46 | 209 | 2.12 | -284 | 2.88 | 9848 | 183.5 | 184.5 | 188.0 | 178.0 |
| 2023-11-14 | 12.61 (+1.36) | 9.91 (+1.38) | 2.16 (+0.31) | 971 | 13.82 | 1028 | 14.63 | 233 | 3.32 | 7028 | 178.5 | 168.0 | 180.0 | 168.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-13 | 11.25 (-0.06) | 8.53 (0.0) | 1.85 (-0.23) | 3 | 0.08 | 0 | 0.0 | -167 | 4.24 | 3943 | 169.0 | 174.0 | 174.0 | 164.5 |
| 2023-11-10 | 11.31 (-0.6) | 8.53 (+0.51) | 2.08 (-0.16) | -575 | 9.97 | 388 | 6.73 | -119 | 2.06 | 5768 | 170.0 | 172.0 | 176.0 | 168.5 |
| 2023-11-09 | 11.91 (-0.26) | 8.02 (+2.58) | 2.24 (+0.06) | -270 | 3.68 | 1922 | 26.19 | 41 | 0.56 | 7339 | 170.5 | 166.5 | 173.5 | 165.5 |
| 2023-11-08 | 12.17 (+0.38) | 5.44 (+0.01) | 2.18 (-0.07) | 49 | 1.15 | 11 | 0.26 | -48 | 1.12 | 4279 | 164.5 | 166.5 | 168.5 | 162.5 |
| 2023-11-07 | 11.79 (+0.06) | 5.43 (+0.82) | 2.25 (+0.17) | -14 | 0.3 | 610 | 12.87 | 126 | 2.66 | 4740 | 164.5 | 158.0 | 165.0 | 158.0 |
| 2023-11-06 | 11.73 (-0.03) | 4.61 (0.0) | 2.08 (-0.01) | -18 | 2.87 | 0 | 0.0 | -11 | 1.75 | 628 | 157.0 | 158.0 | 159.5 | 156.5 |
| 2023-11-03 | 11.76 (+0.08) | 4.61 (0.0) | 2.09 (+0.02) | 55 | 5.45 | 0 | 0.0 | 16 | 1.59 | 1009 | 155.0 | 158.0 | 159.5 | 155.0 |
| 2023-11-02 | 11.68 (-0.12) | 4.61 (0.0) | 2.07 (+0.14) | -167 | 18.56 | 0 | 0.0 | 102 | 11.33 | 900 | 156.0 | 158.5 | 159.5 | 155.0 |
| 2023-11-01 | 11.8 (-0.21) | 4.61 (+0.13) | 1.93 (+0.03) | -38 | 6.62 | 100 | 17.42 | 26 | 4.53 | 574 | 154.0 | 153.5 | 155.0 | 152.0 |
| 2023-10-31 | 12.01 (-0.12) | 4.48 (+0.03) | 1.9 (-0.02) | -50 | 4.61 | 21 | 1.94 | -15 | 1.38 | 1085 | 151.0 | 156.5 | 157.5 | 150.5 |
| 2023-10-30 | 12.13 (+0.69) | 4.45 (+0.03) | 1.92 (-0.01) | 508 | 39.66 | 20 | 1.56 | -9 | 0.7 | 1281 | 155.5 | 150.0 | 156.5 | 149.5 |
| 2023-10-27 | 11.44 (-0.34) | 4.42 (0.0) | 1.93 (-0.04) | -242 | 24.42 | 0 | 0.0 | -25 | 2.52 | 991 | 148.5 | 153.0 | 154.0 | 148.5 |
| 2023-10-26 | 11.78 (-0.33) | 4.42 (-0.43) | 1.97 (0.0) | -294 | 23.94 | 0 | 0.0 | -7 | 0.57 | 1228 | 152.0 | 154.0 | 156.0 | 152.0 |
| 2023-10-25 | 12.11 (+0.54) | 4.85 (0.0) | 1.97 (+0.03) | 452 | 27.7 | 0 | 0.0 | 28 | 1.72 | 1632 | 158.0 | 155.0 | 161.0 | 154.5 |
| 2023-10-24 | 11.57 (-0.11) | 4.85 (0.0) | 1.94 (+0.02) | 13 | 2.38 | 0 | 0.0 | 9 | 1.65 | 547 | 153.5 | 152.5 | 154.5 | 152.0 |
| 2023-10-23 | 11.68 (+0.02) | 4.85 (0.0) | 1.92 (-0.03) | 2 | 0.18 | 0 | 0.0 | -17 | 1.57 | 1084 | 152.5 | 154.5 | 157.0 | 152.0 |
| 2023-10-20 | 11.66 (-0.36) | 4.85 (+0.15) | 1.95 (-0.03) | -340 | 24.85 | 110 | 8.04 | -29 | 2.12 | 1368 | 155.5 | 161.5 | 161.5 | 154.5 |
| 2023-10-19 | 12.02 (+0.19) | 4.7 (0.0) | 1.98 (+0.04) | 116 | 8.63 | 0 | 0.0 | 35 | 2.6 | 1344 | 160.0 | 158.0 | 160.5 | 155.5 |
| 2023-10-18 | 11.83 (-0.77) | 4.7 (+0.02) | 1.94 (-0.13) | -607 | 22.77 | 17 | 0.64 | -97 | 3.64 | 2666 | 159.0 | 163.5 | 164.0 | 156.0 |
| 2023-10-17 | 12.6 (+1.24) | 4.68 (+0.16) | 2.07 (+0.14) | 924 | 20.98 | 118 | 2.68 | 106 | 2.41 | 4405 | 161.5 | 156.0 | 163.0 | 154.5 |
| 2023-10-16 | 11.36 (-0.48) | 4.52 (+0.07) | 1.93 (-0.12) | -297 | 15.71 | 53 | 2.8 | -93 | 4.92 | 1891 | 154.5 | 158.0 | 161.0 | 154.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 11.84 (+0.53) | 4.45 (+0.07) | 2.05 (+0.13) | 324 | 7.33 | 56 | 1.27 | 102 | 2.31 | 4419 | 159.5 | 157.5 | 162.0 | 156.0 |
| 2023-10-12 | 11.31 (+0.37) | 4.38 (+0.16) | 1.92 (+0.07) | 379 | 19.95 | 117 | 6.16 | 52 | 2.74 | 1900 | 156.0 | 152.5 | 158.5 | 152.5 |
| 2023-10-11 | 10.94 (-0.14) | 4.22 (+0.04) | 1.85 (-0.05) | -183 | 11.46 | 31 | 1.94 | -43 | 2.69 | 1597 | 151.0 | 158.0 | 159.0 | 151.0 |
| 2023-10-06 | 11.08 (+0.27) | 4.18 (+0.27) | 1.9 (+0.04) | 144 | 6.81 | 200 | 9.46 | 29 | 1.37 | 2115 | 155.5 | 153.5 | 155.5 | 151.0 |
| 2023-10-05 | 10.81 (+0.06) | 3.91 (+0.24) | 1.86 (+0.15) | 99 | 7.67 | 175 | 13.56 | 117 | 9.06 | 1291 | 152.0 | 146.5 | 152.5 | 146.5 |
| 2023-10-04 | 10.75 (-0.18) | 3.67 (0.0) | 1.71 (-0.02) | -26 | 9.42 | 0 | 0.0 | -13 | 4.71 | 276 | 146.5 | 145.0 | 146.5 | 143.0 |
| 2023-10-03 | 10.93 (+0.05) | 3.67 (+0.05) | 1.73 (+0.03) | -181 | 29.67 | 40 | 6.56 | 20 | 3.28 | 610 | 145.0 | 146.0 | 148.5 | 144.5 |
| 2023-10-02 | 10.88 (-0.11) | 3.62 (0.0) | 1.7 (+0.02) | -88 | 18.8 | 0 | 0.0 | 16 | 3.42 | 468 | 147.0 | 145.0 | 147.5 | 144.5 |
| 2023-09-28 | 10.99 (+0.12) | 3.62 (0.0) | 1.68 (0.0) | 70 | 19.5 | 0 | 0.0 | 0 | 0.0 | 359 | 143.5 | 142.0 | 143.5 | 141.5 |
| 2023-09-27 | 10.87 (-0.03) | 3.62 (0.0) | 1.68 (-0.03) | -27 | 7.71 | 0 | 0.0 | -23 | 6.57 | 350 | 141.5 | 141.0 | 143.0 | 140.5 |
| 2023-09-26 | 10.9 (-0.23) | 3.62 (0.0) | 1.71 (-0.06) | -131 | 35.03 | 0 | 0.0 | -45 | 12.03 | 374 | 141.0 | 144.5 | 145.0 | 141.0 |
| 2023-09-25 | 11.13 (-0.14) | 3.62 (0.0) | 1.77 (+0.01) | -104 | 21.44 | 0 | 0.0 | 3 | 0.62 | 485 | 144.5 | 144.5 | 147.5 | 144.0 |
| 2023-09-22 | 11.27 (+0.02) | 3.62 (0.0) | 1.76 (-0.02) | 84 | 20.49 | 0 | 0.0 | -11 | 2.68 | 410 | 144.5 | 140.5 | 144.5 | 139.0 |
| 2023-09-21 | 11.25 (-0.25) | 3.62 (-0.01) | 1.78 (-0.04) | -7 | 0.9 | -7 | 0.9 | -28 | 3.59 | 780 | 142.5 | 144.0 | 144.0 | 142.0 |
| 2023-09-20 | 11.5 (-0.44) | 3.63 (0.0) | 1.82 (0.0) | -231 | 21.45 | -4 | 0.37 | -3 | 0.28 | 1077 | 146.0 | 149.0 | 149.5 | 145.5 |
| 2023-09-19 | 11.94 (+0.82) | 3.63 (-0.16) | 1.82 (-0.11) | 635 | 46.42 | -112 | 8.19 | -82 | 5.99 | 1368 | 150.0 | 153.0 | 153.5 | 148.5 |
| 2023-09-18 | 11.12 (+0.25) | 3.79 (-0.45) | 1.93 (-0.04) | 200 | 17.42 | -337 | 29.36 | -26 | 2.26 | 1148 | 152.5 | 154.0 | 156.0 | 152.0 |
| 2023-09-15 | 10.87 (+0.17) | 4.24 (0.0) | 1.97 (-0.02) | 139 | 19.61 | 0 | 0.0 | -18 | 2.54 | 709 | 154.5 | 156.5 | 156.5 | 153.0 |
| 2023-09-14 | 10.7 (+0.37) | 4.24 (+0.02) | 1.99 (-0.02) | 288 | 24.43 | 11 | 0.93 | -16 | 1.36 | 1179 | 154.5 | 153.5 | 156.0 | 153.5 |
| 2023-09-13 | 10.33 (+0.23) | 4.22 (0.0) | 2.01 (-0.01) | 243 | 28.06 | 0 | 0.0 | -8 | 0.92 | 866 | 152.0 | 154.0 | 154.0 | 152.0 |
| 2023-09-12 | 10.1 (+0.07) | 4.22 (0.0) | 2.02 (-0.09) | 95 | 7.75 | 1 | 0.08 | -68 | 5.55 | 1226 | 153.5 | 154.5 | 154.5 | 150.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-11 | 10.03 (0.0) | 4.22 (+0.27) | 2.11 (+0.1) | -72 | 3.29 | 200 | 9.15 | 80 | 3.66 | 2186 | 153.0 | 150.5 | 155.0 | 150.0 |
| 2023-09-08 | 10.03 (+0.31) | 3.95 (0.0) | 2.01 (-0.08) | 271 | 18.57 | 0 | 0.0 | -60 | 4.11 | 1459 | 151.0 | 151.5 | 152.0 | 149.0 |
| 2023-09-07 | 9.72 (+0.66) | 3.95 (+0.21) | 2.09 (+0.02) | 338 | 4.53 | 160 | 2.14 | 13 | 0.17 | 7467 | 151.0 | 151.0 | 159.0 | 150.0 |
| 2023-09-06 | 9.06 (+0.26) | 3.74 (+1.14) | 2.07 (-0.03) | 159 | 4.67 | 850 | 24.96 | -22 | 0.65 | 3405 | 149.5 | 148.0 | 151.5 | 147.0 |
| 2023-09-05 | 8.8 (+0.02) | 2.6 (+0.31) | 2.1 (+0.15) | 65 | 2.43 | 235 | 8.78 | 108 | 4.03 | 2678 | 146.5 | 139.5 | 148.5 | 139.5 |
| 2023-09-04 | 8.78 (-0.15) | 2.29 (0.0) | 1.95 (-0.03) | -118 | 10.96 | 0 | 0.0 | -20 | 1.86 | 1077 | 140.5 | 139.5 | 141.0 | 136.5 |
| 2023-09-01 | 8.93 (+0.18) | 2.29 (+0.03) | 1.98 (+0.16) | 168 | 9.11 | 20 | 1.08 | 118 | 6.4 | 1845 | 139.5 | 136.0 | 142.0 | 136.0 |
| 2023-08-31 | 8.75 (+0.08) | 2.26 (0.0) | 1.82 (+0.05) | 15 | 1.14 | 0 | 0.0 | 42 | 3.2 | 1313 | 136.0 | 132.0 | 138.0 | 132.0 |
| 2023-08-30 | 8.67 (-0.55) | 2.26 (+0.03) | 1.77 (+0.05) | -412 | 39.58 | 24 | 2.31 | 35 | 3.36 | 1041 | 132.0 | 135.0 | 136.0 | 132.0 |
| 2023-08-29 | 9.22 (+0.03) | 2.23 (0.0) | 1.72 (0.0) | 25 | 4.06 | 0 | 0.0 | -2 | 0.32 | 616 | 132.5 | 130.5 | 132.5 | 129.0 |
| 2023-08-28 | 9.19 (-0.1) | 2.23 (0.0) | 1.72 (0.0) | -61 | 13.09 | 0 | 0.0 | 2 | 0.43 | 466 | 129.0 | 129.0 | 130.5 | 128.0 |
| 2023-08-25 | 9.29 (-0.28) | 2.23 (-0.01) | 1.72 (-0.01) | 37 | 10.28 | 0 | 0.0 | 1 | 0.28 | 360 | 128.5 | 127.0 | 129.5 | 127.0 |
| 2023-08-24 | 9.57 (-0.02) | 2.24 (0.0) | 1.73 (0.0) | -9 | 1.7 | 0 | 0.0 | 3 | 0.57 | 530 | 127.5 | 129.0 | 130.0 | 127.0 |
| 2023-08-23 | 9.59 (+0.37) | 2.24 (0.0) | 1.73 (-0.04) | 294 | 51.85 | 0 | 0.0 | -33 | 5.82 | 567 | 126.5 | 125.0 | 127.0 | 124.5 |
| 2023-08-22 | 9.22 (+0.17) | 2.24 (0.0) | 1.77 (+0.03) | 30 | 3.91 | 0 | 0.0 | 20 | 2.6 | 768 | 124.5 | 128.0 | 129.0 | 124.0 |
| 2023-08-21 | 9.05 (0.0) | 2.24 (0.0) | 1.74 (-0.05) | 94 | 24.42 | 0 | 0.0 | -32 | 8.31 | 385 | 126.5 | 127.0 | 128.0 | 126.0 |
| 2023-08-18 | 9.05 (-0.63) | 2.24 (0.0) | 1.79 (-0.08) | -41 | 5.92 | 0 | 0.0 | -61 | 8.8 | 693 | 127.0 | 130.0 | 131.0 | 127.0 |
| 2023-08-17 | 9.68 (-0.03) | 2.24 (0.0) | 1.87 (-0.26) | 234 | 22.1 | 0 | 0.0 | -196 | 18.51 | 1059 | 130.0 | 126.0 | 130.5 | 124.0 |
| 2023-08-16 | 9.71 (+0.35) | 2.24 (-0.55) | 2.13 (-0.08) | 372 | 27.87 | -404 | 30.26 | -58 | 4.34 | 1335 | 126.0 | 125.0 | 127.0 | 122.5 |
| 2023-08-15 | 9.36 (+0.38) | 2.79 (0.0) | 2.21 (-0.13) | 333 | 25.77 | 0 | 0.0 | -92 | 7.12 | 1292 | 125.0 | 128.5 | 129.5 | 124.5 |
| 2023-08-14 | 8.98 (+0.39) | 2.79 (-0.03) | 2.34 (-0.13) | 375 | 25.15 | -24 | 1.61 | -98 | 6.57 | 1491 | 126.0 | 129.0 | 129.0 | 123.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-11 | 8.59 (+0.26) | 2.82 (0.0) | 2.47 (-0.02) | 108 | 15.67 | 0 | 0.0 | -17 | 2.47 | 689 | 130.5 | 130.5 | 134.0 | 130.0 |
| 2023-08-10 | 8.33 (-0.18) | 2.82 (0.0) | 2.49 (-0.01) | -122 | 12.45 | 0 | 0.0 | -6 | 0.61 | 980 | 129.5 | 133.0 | 133.5 | 129.5 |
| 2023-08-09 | 8.51 (+0.17) | 2.82 (-0.23) | 2.5 (+0.03) | -26 | 2.21 | -170 | 14.47 | 23 | 1.96 | 1175 | 133.5 | 135.5 | 136.5 | 132.5 |
| 2023-08-08 | 8.34 (+0.3) | 3.05 (0.0) | 2.47 (+0.13) | -115 | 6.16 | 0 | 0.0 | 94 | 5.03 | 1867 | 136.0 | 136.5 | 139.0 | 133.0 |
| 2023-08-07 | 8.04 (-0.68) | 3.05 (0.0) | 2.34 (+0.03) | -628 | 29.76 | 0 | 0.0 | 22 | 1.04 | 2110 | 134.5 | 142.5 | 142.5 | 134.5 |
| 2023-08-04 | 8.72 (+0.28) | 3.05 (0.0) | 2.31 (+0.03) | 99 | 10.73 | 0 | 0.0 | 24 | 2.6 | 923 | 139.0 | 139.5 | 140.5 | 137.0 |
| 2023-08-02 | 8.44 (-0.66) | 3.05 (0.0) | 2.28 (-0.01) | -759 | 41.8 | 0 | 0.0 | -9 | 0.5 | 1816 | 140.5 | 146.5 | 146.5 | 139.0 |
| 2023-08-01 | 9.1 (+0.7) | 3.05 (+0.28) | 2.29 (-0.01) | -89 | 6.86 | 209 | 16.1 | -7 | 0.54 | 1298 | 146.0 | 148.0 | 151.5 | 145.0 |
| 2023-07-31 | 8.4 (-0.27) | 2.77 (0.0) | 2.3 (-0.03) | -146 | 12.91 | 0 | 0.0 | -18 | 1.59 | 1131 | 146.0 | 151.5 | 151.5 | 146.0 |
| 2023-07-28 | 8.67 (-1.03) | 2.77 (+0.08) | 2.33 (-0.18) | -304 | 15.42 | 58 | 2.94 | -137 | 6.95 | 1971 | 149.5 | 148.5 | 151.5 | 145.5 |
| 2023-07-27 | 9.7 (+0.75) | 2.69 (+0.02) | 2.51 (+0.33) | 724 | 29.3 | 13 | 0.53 | 244 | 9.87 | 2471 | 156.5 | 152.0 | 156.5 | 152.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-22 | 14.92 (+0.01) | 7.25 (+2.9) | 1.3 (-0.02) | 12 | 1.63 | 18 | 2.44 | -15 | 2.03 | 738 | 183.5 | 190.0 | 190.0 | 182.5 |
| 2024-07-19 | 14.91 (-0.67) | 4.35 (-0.76) | 1.32 (-0.04) | -272 | 10.66 | -576 | 22.58 | -28 | 1.1 | 2551 | 188.5 | 197.0 | 199.0 | 188.0 |
| 2024-07-12 | 15.58 (-0.49) | 5.11 (-0.08) | 1.36 (-0.03) | -527 | 10.3 | -56 | 1.09 | -23 | 0.45 | 5115 | 194.5 | 204.5 | 210.5 | 193.0 |
| 2024-07-05 | 16.07 (-0.17) | 5.19 (-0.05) | 1.39 (+0.02) | -42 | 2.27 | -41 | 2.22 | 10 | 0.54 | 1848 | 203.0 | 204.5 | 205.5 | 199.0 |
| 2024-06-28 | 16.24 (-0.11) | 5.24 (-0.03) | 1.37 (-0.01) | 26 | 0.73 | -22 | 0.62 | -6 | 0.17 | 3572 | 202.0 | 205.5 | 207.5 | 198.0 |
| 2024-06-21 | 16.35 (+0.12) | 5.27 (-0.76) | 1.38 (-0.04) | -87 | 1.61 | -568 | 10.49 | -32 | 0.59 | 5413 | 205.0 | 215.0 | 216.0 | 203.0 |
| 2024-06-14 | 16.23 (+0.65) | 6.03 (+0.05) | 1.42 (+0.02) | 332 | 9.17 | 39 | 1.08 | 17 | 0.47 | 3622 | 214.5 | 212.0 | 221.0 | 208.0 |
| 2024-06-07 | 15.58 (+0.1) | 5.98 (-0.21) | 1.4 (-0.01) | -177 | 7.03 | -162 | 6.43 | -4 | 0.16 | 2518 | 210.0 | 210.0 | 213.5 | 205.5 |
| 2024-05-31 | 15.48 (+0.36) | 6.19 (-0.36) | 1.41 (-0.14) | 161 | 3.26 | -268 | 5.43 | -103 | 2.09 | 4935 | 209.5 | 221.0 | 225.0 | 209.5 |
| 2024-05-24 | 15.12 (-1.27) | 6.55 (+0.68) | 1.55 (-0.38) | -954 | 10.99 | 513 | 5.91 | -291 | 3.35 | 8677 | 219.5 | 218.0 | 225.5 | 210.0 |
| 2024-05-17 | 16.39 (+2.92) | 5.87 (-0.51) | 1.93 (+0.54) | 2347 | 23.24 | -382 | 3.78 | 408 | 4.04 | 10098 | 218.0 | 206.5 | 220.5 | 199.0 |
| 2024-05-10 | 13.47 (+0.98) | 6.38 (+0.21) | 1.39 (-0.1) | 784 | 15.19 | 151 | 2.93 | -70 | 1.36 | 5160 | 204.0 | 207.5 | 212.5 | 201.5 |
| 2024-05-03 | 12.49 (+0.83) | 6.17 (+0.16) | 1.49 (+0.16) | 645 | 22.77 | 121 | 4.27 | 113 | 3.99 | 2833 | 204.0 | 200.0 | 208.0 | 200.0 |
| 2024-04-26 | 11.66 (-0.41) | 6.01 (+1.76) | 1.33 (+0.03) | 220 | 5.46 | 650 | 16.14 | 26 | 0.65 | 4028 | 198.0 | 189.0 | 201.5 | 188.0 |
| 2024-04-19 | 12.07 (+0.89) | 4.25 (-2.31) | 1.3 (-0.16) | 495 | 7.77 | -1732 | 27.18 | -124 | 1.95 | 6372 | 188.0 | 203.0 | 204.5 | 182.0 |
| 2024-04-12 | 11.18 (-0.4) | 6.56 (-0.98) | 1.46 (-0.01) | -385 | 4.81 | -742 | 9.26 | -7 | 0.09 | 8009 | 205.5 | 208.5 | 214.0 | 201.0 |
| 2024-04-03 | 11.58 (-0.47) | 7.54 (-0.25) | 1.47 (+0.04) | -567 | 17.14 | -178 | 5.38 | 36 | 1.09 | 3308 | 205.0 | 204.0 | 211.0 | 201.0 |
| 2024-03-29 | 12.05 (-0.53) | 7.79 (-0.4) | 1.43 (-0.11) | -418 | 10.89 | -306 | 7.97 | -88 | 2.29 | 3840 | 202.0 | 211.0 | 212.5 | 200.5 |
| 2024-03-22 | 12.58 (-0.17) | 8.19 (-1.13) | 1.54 (-0.15) | 109 | 1.43 | -845 | 11.11 | -113 | 1.49 | 7608 | 209.0 | 212.5 | 221.0 | 206.5 |
| 2024-03-15 | 12.75 (+0.73) | 9.32 (-2.18) | 1.69 (-0.18) | 932 | 8.71 | -1596 | 14.92 | -125 | 1.17 | 10695 | 212.5 | 208.0 | 217.0 | 198.0 |
| 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 | |||
| 2024-03-08 | 12.02 (-1.68) | 11.5 (-1.67) | 1.87 (-0.21) | -1077 | 9.45 | -1245 | 10.92 | -155 | 1.36 | 11399 | 209.5 | 231.0 | 236.0 | 209.0 |
| 2024-03-01 | 13.7 (+0.73) | 13.17 (-0.21) | 2.08 (+0.08) | 532 | 2.65 | -156 | 0.78 | 57 | 0.28 | 20043 | 228.5 | 220.0 | 246.0 | 215.5 |
| 2024-02-23 | 12.97 (-0.06) | 13.38 (+0.7) | 2.0 (-0.44) | 117 | 0.73 | 522 | 3.27 | -325 | 2.04 | 15947 | 220.0 | 244.5 | 245.0 | 220.0 |
| 2024-02-16 | 13.03 (+0.36) | 12.68 (-0.04) | 2.44 (+0.55) | 221 | 2.7 | -30 | 0.37 | 411 | 5.02 | 8181 | 237.5 | 225.0 | 238.0 | 222.0 |
| 2024-02-05 | 12.67 (-0.17) | 12.72 (+0.15) | 1.89 (-0.03) | -140 | 7.26 | 118 | 6.12 | -23 | 1.19 | 1929 | 220.0 | 221.0 | 224.0 | 218.5 |
| 2024-02-02 | 12.84 (+1.21) | 12.57 (-0.07) | 1.92 (+0.09) | 1096 | 12.95 | -59 | 0.7 | 68 | 0.8 | 8463 | 219.5 | 209.0 | 223.0 | 206.0 |
| 2024-01-26 | 11.63 (-0.67) | 12.64 (-3.69) | 1.83 (-0.1) | -610 | 5.79 | -559 | 5.31 | -76 | 0.72 | 10534 | 209.0 | 217.5 | 220.5 | 208.5 |
| 2024-01-19 | 12.3 (-1.15) | 16.33 (-0.19) | 1.93 (-0.05) | -609 | 8.57 | -137 | 1.93 | -36 | 0.51 | 7110 | 218.5 | 224.0 | 228.5 | 214.0 |
| 2024-01-12 | 13.45 (+0.07) | 16.52 (+1.54) | 1.98 (-0.31) | 65 | 0.34 | 1149 | 5.95 | -235 | 1.22 | 19325 | 222.0 | 215.0 | 233.5 | 213.5 |
| 2024-01-05 | 13.38 (-1.2) | 14.98 (+0.39) | 2.29 (-0.06) | -768 | 8.72 | 288 | 3.27 | -42 | 0.48 | 8811 | 213.5 | 221.0 | 226.0 | 207.0 |
| 2023-12-29 | 14.58 (+0.04) | 14.59 (+1.89) | 2.35 (-0.02) | -146 | 0.64 | 1410 | 6.15 | -19 | 0.08 | 22914 | 221.5 | 222.0 | 232.0 | 211.5 |
| 2023-12-22 | 14.54 (-2.95) | 12.7 (+2.84) | 2.37 (+0.75) | -2710 | 7.8 | 2125 | 6.11 | 559 | 1.61 | 34763 | 220.0 | 205.5 | 225.5 | 198.5 |
| 2023-12-15 | 17.49 (+2.48) | 9.86 (-1.78) | 1.62 (0.0) | 1815 | 8.9 | -1337 | 6.56 | 5 | 0.02 | 20387 | 204.5 | 203.0 | 208.0 | 189.5 |
| 2023-12-08 | 15.01 (+0.91) | 11.64 (+0.2) | 1.62 (-0.11) | 828 | 6.18 | 157 | 1.17 | -87 | 0.65 | 13394 | 198.5 | 202.0 | 208.0 | 195.0 |
| 2023-12-01 | 14.1 (-1.56) | 11.44 (+0.68) | 1.73 (-0.1) | -254 | 2.01 | 505 | 3.99 | -68 | 0.54 | 12659 | 199.0 | 194.0 | 208.0 | 194.0 |
| 2023-11-24 | 15.66 (+3.54) | 10.76 (+0.19) | 1.83 (0.0) | 2221 | 5.34 | 136 | 0.33 | -4 | 0.01 | 41619 | 199.0 | 189.5 | 215.5 | 184.0 |
| 2023-11-17 | 12.12 (+0.81) | 10.57 (+2.04) | 1.83 (-0.25) | 828 | 3.01 | 1523 | 5.53 | -185 | 0.67 | 27523 | 185.0 | 174.0 | 188.0 | 164.5 |
| 2023-11-10 | 11.31 (-0.45) | 8.53 (+3.92) | 2.08 (-0.01) | -828 | 3.64 | 2931 | 12.88 | -11 | 0.05 | 22756 | 170.0 | 158.0 | 176.0 | 156.5 |
| 2023-11-03 | 11.76 (+0.32) | 4.61 (+0.19) | 2.09 (+0.16) | 308 | 6.35 | 141 | 2.91 | 120 | 2.47 | 4851 | 155.0 | 150.0 | 159.5 | 149.5 |
| 2023-10-27 | 11.44 (-0.22) | 4.42 (-0.43) | 1.93 (-0.02) | -69 | 1.26 | 0 | 0.0 | -12 | 0.22 | 5484 | 148.5 | 154.5 | 161.0 | 148.5 |
| 2023-10-20 | 11.66 (-0.18) | 4.85 (+0.4) | 1.95 (-0.1) | -204 | 1.75 | 298 | 2.55 | -78 | 0.67 | 11676 | 155.5 | 158.0 | 164.0 | 154.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 11.84 (+0.76) | 4.45 (+0.27) | 2.05 (+0.15) | 520 | 6.57 | 204 | 2.58 | 111 | 1.4 | 7917 | 159.5 | 158.0 | 162.0 | 151.0 |
| 2023-10-06 | 11.08 (+0.09) | 4.18 (+0.56) | 1.9 (+0.22) | -52 | 1.09 | 415 | 8.71 | 169 | 3.55 | 4762 | 155.5 | 145.0 | 155.5 | 143.0 |
| 2023-09-28 | 10.99 (-0.28) | 3.62 (0.0) | 1.68 (-0.08) | -192 | 12.22 | 0 | 0.0 | -65 | 4.14 | 1571 | 143.5 | 144.5 | 147.5 | 140.5 |
| 2023-09-22 | 11.27 (+0.4) | 3.62 (-0.62) | 1.76 (-0.21) | 681 | 14.23 | -460 | 9.61 | -150 | 3.13 | 4785 | 144.5 | 154.0 | 156.0 | 139.0 |
| 2023-09-15 | 10.87 (+0.84) | 4.24 (+0.29) | 1.97 (-0.04) | 693 | 11.23 | 212 | 3.44 | -30 | 0.49 | 6169 | 154.5 | 150.5 | 156.5 | 150.0 |
| 2023-09-08 | 10.03 (+1.1) | 3.95 (+1.66) | 2.01 (+0.03) | 715 | 4.44 | 1245 | 7.74 | 19 | 0.12 | 16086 | 151.0 | 139.5 | 159.0 | 136.5 |
| 2023-09-01 | 8.93 (-0.36) | 2.29 (+0.06) | 1.98 (+0.26) | -265 | 5.02 | 44 | 0.83 | 195 | 3.69 | 5284 | 139.5 | 129.0 | 142.0 | 128.0 |
| 2023-08-25 | 9.29 (+0.24) | 2.23 (-0.01) | 1.72 (-0.07) | 446 | 17.07 | 0 | 0.0 | -41 | 1.57 | 2613 | 128.5 | 127.0 | 130.0 | 124.0 |
| 2023-08-18 | 9.05 (+0.46) | 2.24 (-0.58) | 1.79 (-0.68) | 1273 | 21.68 | -428 | 7.29 | -505 | 8.6 | 5872 | 127.0 | 129.0 | 131.0 | 122.5 |
| 2023-08-11 | 8.59 (-0.13) | 2.82 (-0.23) | 2.47 (+0.16) | -783 | 11.48 | -170 | 2.49 | 116 | 1.7 | 6822 | 130.5 | 142.5 | 142.5 | 129.5 |
| 2023-08-04 | 8.72 (+0.05) | 3.05 (+0.28) | 2.31 (-0.02) | -895 | 17.31 | 209 | 4.04 | -10 | 0.19 | 5169 | 139.0 | 151.5 | 151.5 | 137.0 |
| 2023-07-28 | 8.67 (-1.04) | 2.77 (+0.11) | 2.33 (+0.71) | -279 | 3.68 | 84 | 1.11 | 523 | 6.89 | 7591 | 149.5 | 155.0 | 156.5 | 145.5 |
| 2023-07-21 | 9.71 (-0.79) | 2.66 (0.0) | 1.62 (-0.06) | -127 | 2.09 | 0 | 0.0 | -44 | 0.72 | 6078 | 154.0 | 157.0 | 157.5 | 151.0 |
| 2023-07-14 | 10.5 (-1.34) | 2.66 (-2.44) | 1.68 (+0.02) | -674 | 4.56 | -1810 | 12.25 | 15 | 0.1 | 14770 | 156.5 | 160.5 | 160.5 | 148.0 |
| 2023-07-07 | 11.84 (+0.87) | 5.1 (-1.44) | 1.66 (+0.13) | 439 | 1.73 | -2182 | 8.57 | 98 | 0.39 | 25449 | 161.0 | 161.0 | 185.5 | 156.0 |
| 2023-06-30 | 10.97 (+0.2) | 6.54 (-0.67) | 1.53 (+0.01) | 38 | 0.83 | -500 | 10.93 | 10 | 0.22 | 4574 | 159.5 | 165.0 | 169.0 | 158.0 |
| 2023-06-21 | 10.77 (-0.27) | 7.21 (+0.08) | 1.52 (+0.1) | -123 | 3.82 | 65 | 2.02 | 72 | 2.24 | 3218 | 166.0 | 167.0 | 170.5 | 163.5 |
| 2023-06-16 | 11.04 (-0.72) | 7.13 (+0.29) | 1.42 (+0.22) | -208 | 1.51 | 209 | 1.51 | 164 | 1.19 | 13796 | 168.0 | 162.5 | 175.0 | 162.5 |
| 2023-06-09 | 11.76 (+0.13) | 6.84 (-0.86) | 1.2 (-0.05) | 849 | 16.95 | -635 | 12.68 | -39 | 0.78 | 5009 | 161.5 | 163.0 | 164.5 | 156.5 |
| 2023-06-02 | 11.63 (+0.54) | 7.7 (-0.14) | 1.25 (+0.02) | 554 | 8.5 | -106 | 1.63 | 17 | 0.26 | 6519 | 162.5 | 157.5 | 168.0 | 157.5 |
| 2023-05-26 | 11.09 (+0.54) | 7.84 (0.0) | 1.23 (+0.01) | 439 | 11.8 | 0 | 0.0 | 8 | 0.22 | 3720 | 155.5 | 149.5 | 159.5 | 149.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 10.55 (-0.65) | 7.84 (-1.11) | 1.22 (-0.07) | -249 | 3.82 | -819 | 12.57 | -51 | 0.78 | 6516 | 149.0 | 148.5 | 152.0 | 141.5 |
| 2023-05-12 | 11.2 (+0.45) | 8.95 (-1.78) | 1.29 (-0.77) | -127 | 1.11 | -1318 | 11.56 | -573 | 5.02 | 11404 | 150.0 | 173.0 | 175.5 | 145.5 |
| 2023-05-05 | 10.75 (-0.49) | 10.73 (+0.07) | 2.06 (+0.11) | -280 | 5.65 | 50 | 1.01 | 83 | 1.68 | 4954 | 170.5 | 170.0 | 174.0 | 166.0 |
| 2023-04-28 | 11.24 (-0.27) | 10.66 (+1.16) | 1.95 (-0.41) | -729 | 4.3 | 860 | 5.07 | -305 | 1.8 | 16949 | 169.5 | 161.5 | 175.0 | 158.0 |
| 2023-04-21 | 11.51 (+1.0) | 9.5 (+1.99) | 2.36 (+0.54) | 363 | 1.82 | 1476 | 7.38 | 398 | 1.99 | 19988 | 161.5 | 167.5 | 180.5 | 161.5 |
| 2023-04-14 | 10.51 (+0.1) | 7.51 (+1.78) | 1.82 (-0.09) | 792 | 3.33 | 1311 | 5.51 | -65 | 0.27 | 23783 | 165.0 | 159.5 | 172.0 | 159.5 |
| 2023-04-07 | 10.41 (+0.55) | 5.73 (+0.06) | 1.91 (-0.03) | 365 | 10.81 | 50 | 1.48 | -23 | 0.68 | 3375 | 156.0 | 155.5 | 157.0 | 151.5 |
| 2023-03-31 | 9.86 (-1.11) | 5.67 (+2.31) | 1.94 (+0.15) | -1321 | 3.69 | 2875 | 8.03 | 115 | 0.32 | 35803 | 157.0 | 152.5 | 167.5 | 150.5 |
| 2023-03-24 | 10.97 (-0.14) | 3.36 (-0.21) | 1.79 (+0.53) | -360 | 2.07 | -155 | 0.89 | 390 | 2.24 | 17402 | 151.5 | 141.5 | 156.5 | 141.0 |
| 2023-03-17 | 11.11 (+0.22) | 3.57 (-0.96) | 1.26 (-0.07) | 500 | 8.94 | -708 | 12.66 | -52 | 0.93 | 5593 | 141.0 | 137.5 | 143.5 | 136.0 |
| 2023-03-10 | 10.89 (-0.01) | 4.53 (+0.02) | 1.33 (-0.08) | -123 | 1.74 | 15 | 0.21 | -58 | 0.82 | 7081 | 141.5 | 150.5 | 151.5 | 140.0 |
| 2023-03-03 | 10.9 (-0.25) | 4.51 (+0.01) | 1.41 (-0.03) | -181 | 4.61 | 10 | 0.25 | -23 | 0.59 | 3923 | 148.0 | 144.5 | 150.5 | 141.0 |
| 2023-02-24 | 11.15 (-3.74) | 4.5 (+0.1) | 1.44 (+0.1) | -2695 | 22.07 | 68 | 0.56 | 78 | 0.64 | 12212 | 145.0 | 150.0 | 151.5 | 142.5 |
| 2023-02-17 | 14.89 (-1.57) | 4.4 (-0.57) | 1.34 (-0.12) | -1424 | 15.4 | -418 | 4.52 | -92 | 1.0 | 9245 | 148.5 | 154.0 | 155.0 | 147.0 |
| 2023-02-10 | 16.46 (+1.26) | 4.97 (+2.59) | 1.46 (-0.19) | 530 | 1.8 | 1918 | 6.51 | -144 | 0.49 | 29461 | 155.5 | 145.0 | 168.0 | 142.0 |
| 2023-02-03 | 15.2 (+1.17) | 2.38 (+1.61) | 1.65 (+0.39) | 2120 | 11.8 | 1189 | 6.62 | 292 | 1.63 | 17965 | 147.0 | 129.5 | 149.0 | 129.0 |
| 2023-01-17 | 14.03 (+0.37) | 0.77 (+0.05) | 1.26 (-0.02) | 275 | 19.73 | 40 | 2.87 | -12 | 0.86 | 1394 | 126.5 | 124.0 | 128.0 | 124.0 |
| 2023-01-13 | 13.66 (-0.49) | 0.72 (+0.07) | 1.28 (+0.17) | -384 | 3.69 | 53 | 0.51 | 119 | 1.14 | 10403 | 124.5 | 123.0 | 133.0 | 120.0 |
| 2023-01-06 | 14.15 (+0.42) | 0.65 (0.0) | 1.11 (0.0) | 284 | 11.46 | 0 | 0.0 | 5 | 0.2 | 2478 | 119.0 | 113.0 | 120.0 | 113.0 |
| 2022-12-30 | 13.73 (-0.33) | 0.65 (+0.03) | 1.11 (-0.02) | -333 | 8.56 | 5 | 0.13 | -13 | 0.33 | 3890 | 115.0 | 117.5 | 121.5 | 111.5 |
| 2022-12-23 | 14.06 (-0.02) | 0.62 (-1.05) | 1.13 (-0.09) | -58 | 1.03 | -772 | 13.68 | -71 | 1.26 | 5642 | 117.5 | 129.0 | 129.5 | 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 | |||
| 2022-12-16 | 14.08 (-0.36) | 1.67 (+0.21) | 1.22 (-0.04) | -594 | 10.47 | 150 | 2.64 | -32 | 0.56 | 5674 | 130.5 | 130.0 | 138.0 | 128.0 |
| 2022-12-09 | 14.44 (-0.89) | 1.46 (-0.08) | 1.26 (-0.37) | -614 | 4.81 | -56 | 0.44 | -274 | 2.14 | 12778 | 131.0 | 146.5 | 149.0 | 130.0 |
| 2022-12-02 | 15.33 (-0.73) | 1.54 (+1.39) | 1.63 (+0.3) | -603 | 2.4 | 1027 | 4.08 | 226 | 0.9 | 25175 | 147.0 | 122.5 | 148.0 | 121.5 |
| 2022-11-25 | 16.06 (+0.77) | 0.15 (+0.03) | 1.33 (+0.08) | 536 | 5.52 | 26 | 0.27 | 56 | 0.58 | 9717 | 125.0 | 118.5 | 129.0 | 115.0 |
| 2022-11-18 | 15.29 (-0.17) | 0.12 (0.0) | 1.25 (-0.1) | -217 | 2.18 | 0 | 0.0 | -70 | 0.7 | 9933 | 118.5 | 116.0 | 124.5 | 113.5 |
| 2022-11-11 | 15.46 (+0.12) | 0.12 (0.0) | 1.35 (-0.02) | 177 | 2.09 | 0 | 0.0 | -19 | 0.22 | 8465 | 116.0 | 111.5 | 123.0 | 110.0 |
| 2022-11-04 | 15.34 (+0.64) | 0.12 (0.0) | 1.37 (+0.04) | 468 | 10.46 | 0 | 0.0 | 33 | 0.74 | 4476 | 111.0 | 104.0 | 112.0 | 103.5 |
| 2022-10-28 | 14.7 (+0.79) | 0.12 (-0.47) | 1.33 (+0.02) | 569 | 9.94 | -350 | 6.11 | 18 | 0.31 | 5724 | 102.0 | 108.0 | 110.5 | 102.0 |
| 2022-10-21 | 13.91 (-0.26) | 0.59 (+0.02) | 1.31 (-0.01) | -184 | 3.71 | 16 | 0.32 | -10 | 0.2 | 4961 | 104.0 | 106.0 | 112.0 | 103.0 |
| 2022-10-14 | 14.17 (+0.62) | 0.57 (+0.01) | 1.32 (+0.02) | 293 | 5.48 | 4 | 0.07 | 16 | 0.3 | 5349 | 108.0 | 107.0 | 109.5 | 99.9 |
| 2022-10-07 | 13.55 (-1.59) | 0.56 (-0.04) | 1.3 (+0.05) | -1449 | 11.49 | -9 | 0.07 | 38 | 0.3 | 12612 | 112.5 | 107.0 | 130.0 | 107.0 |
| 2022-09-30 | 15.14 (+0.3) | 0.6 (+0.01) | 1.25 (0.0) | 183 | 2.86 | 7 | 0.11 | -5 | 0.08 | 6401 | 110.5 | 117.5 | 119.0 | 101.5 |
| 2022-09-23 | 14.84 (-0.42) | 0.59 (+0.01) | 1.25 (+0.03) | -329 | 4.98 | 12 | 0.18 | 26 | 0.39 | 6602 | 119.0 | 116.5 | 124.0 | 113.5 |
| 2022-09-16 | 15.26 (-0.74) | 0.58 (+0.01) | 1.22 (+0.01) | -628 | 16.36 | 1 | 0.03 | 5 | 0.13 | 3838 | 116.0 | 122.5 | 124.5 | 115.5 |
| 2022-09-08 | 16.0 (+0.65) | 0.57 (-0.34) | 1.21 (-0.15) | 348 | 5.28 | -247 | 3.75 | -110 | 1.67 | 6585 | 121.0 | 133.5 | 134.0 | 114.5 |
| 2022-09-02 | 15.35 (+0.01) | 0.91 (0.0) | 1.36 (+0.05) | -386 | 7.55 | 0 | 0.0 | 37 | 0.72 | 5113 | 133.0 | 138.0 | 141.5 | 131.5 |
| 2022-08-26 | 15.34 (-0.81) | 0.91 (-0.01) | 1.31 (-0.18) | -882 | 8.47 | -6 | 0.06 | -131 | 1.26 | 10408 | 143.5 | 144.0 | 154.5 | 140.0 |
| 2022-08-19 | 16.15 (-0.02) | 0.92 (+0.23) | 1.49 (+0.26) | -325 | 2.07 | 171 | 1.09 | 187 | 1.19 | 15731 | 147.0 | 138.5 | 151.5 | 136.5 |
| 2022-08-12 | 16.17 (-0.92) | 0.69 (+0.01) | 1.23 (-0.01) | -669 | 4.39 | 1 | 0.01 | -6 | 0.04 | 15247 | 138.5 | 119.5 | 142.0 | 118.0 |
| 2022-08-05 | 17.09 (+0.4) | 0.68 (0.0) | 1.24 (-0.02) | -193 | 5.02 | 1 | 0.03 | -16 | 0.42 | 3845 | 121.0 | 126.5 | 126.5 | 114.5 |
| 2022-07-29 | 16.69 (-1.28) | 0.68 (0.0) | 1.26 (-0.12) | -861 | 13.6 | 2 | 0.03 | -88 | 1.39 | 6332 | 125.5 | 147.5 | 147.5 | 123.5 |
| 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 | |||
| 2022-07-22 | 17.97 (-2.57) | 0.68 (+0.01) | 1.38 (+0.05) | -1742 | 22.03 | 7 | 0.09 | 41 | 0.52 | 7909 | 147.0 | 141.0 | 151.5 | 137.0 |
| 2022-07-15 | 20.54 (+0.14) | 0.67 (-0.05) | 1.33 (-0.01) | 159 | 3.11 | -39 | 0.76 | -6 | 0.12 | 5109 | 139.5 | 137.5 | 141.0 | 128.5 |
| 2022-07-08 | 20.4 (+1.4) | 0.72 (-1.25) | 1.34 (+0.07) | 1041 | 12.7 | -923 | 11.26 | 50 | 0.61 | 8194 | 137.5 | 140.0 | 142.0 | 128.0 |
| 2022-07-01 | 19.0 (+0.68) | 1.97 (+0.78) | 1.27 (-0.01) | 516 | 6.24 | -305 | 3.69 | -9 | 0.11 | 8265 | 139.0 | 161.0 | 163.5 | 138.5 |
| 2022-06-24 | 18.32 (+0.01) | 1.19 (-0.7) | 1.28 (+0.04) | 126 | 1.52 | -518 | 6.26 | 30 | 0.36 | 8276 | 156.5 | 171.0 | 171.0 | 152.0 |
| 2022-06-17 | 18.31 (+1.67) | 1.89 (-3.15) | 1.24 (-0.29) | 1057 | 8.91 | -2339 | 19.71 | -213 | 1.79 | 11867 | 168.0 | 192.0 | 196.5 | 164.0 |
| 2022-06-10 | 16.64 (-1.54) | 5.04 (-0.56) | 1.53 (-0.02) | -1539 | 14.1 | -409 | 3.75 | -21 | 0.19 | 10918 | 201.0 | 216.5 | 217.5 | 200.0 |
| 2022-06-02 | 18.18 (0.0) | 5.6 (+0.61) | 1.55 (+0.23) | 251 | 3.53 | 451 | 6.35 | 173 | 2.44 | 7101 | 216.0 | 204.5 | 218.0 | 203.5 |
| 2022-05-27 | 18.18 (+0.35) | 4.99 (-0.82) | 1.32 (-0.03) | 87 | 1.28 | -610 | 8.94 | -20 | 0.29 | 6823 | 199.5 | 214.0 | 217.0 | 194.0 |
| 2022-05-20 | 17.83 (-0.72) | 5.81 (+0.06) | 1.35 (+0.15) | 31 | 0.32 | 41 | 0.43 | 107 | 1.12 | 9548 | 212.0 | 210.5 | 216.5 | 202.5 |
| 2022-05-13 | 18.55 (+0.57) | 5.75 (-0.95) | 1.2 (+0.07) | 433 | 3.2 | -699 | 5.16 | 54 | 0.4 | 13545 | 206.0 | 199.5 | 211.0 | 193.5 |
| 2022-05-06 | 17.98 (+0.47) | 6.7 (-0.49) | 1.13 (+0.04) | 378 | 5.55 | -366 | 5.38 | 27 | 0.4 | 6808 | 200.5 | 188.5 | 208.5 | 188.5 |
| 2022-04-29 | 17.51 (+1.62) | 7.19 (-2.27) | 1.09 (+0.05) | 897 | 6.54 | -1683 | 12.27 | 40 | 0.29 | 13714 | 190.0 | 207.0 | 209.0 | 180.5 |
| 2022-04-22 | 15.89 (-1.24) | 9.46 (+0.27) | 1.04 (-0.29) | -817 | 12.1 | 202 | 2.99 | -217 | 3.21 | 6750 | 213.0 | 227.0 | 227.0 | 210.0 |
| 2022-04-15 | 17.13 (-0.47) | 9.19 (-0.11) | 1.33 (-0.17) | -370 | 2.4 | -83 | 0.54 | -120 | 0.78 | 15425 | 228.0 | 231.0 | 231.5 | 215.5 |
| 2022-04-08 | 17.6 (-0.65) | 9.3 (+0.11) | 1.5 (-1.01) | -494 | 2.7 | 83 | 0.45 | -753 | 4.12 | 18297 | 234.0 | 261.5 | 262.5 | 231.0 |
| 2022-04-01 | 18.25 (-1.4) | 9.19 (+4.85) | 2.51 (+1.35) | -1064 | 2.57 | 3082 | 7.44 | 1002 | 2.42 | 41424 | 263.5 | 226.0 | 263.5 | 218.0 |
| 2022-03-25 | 19.65 (-1.04) | 4.34 (-0.04) | 1.16 (+0.02) | -743 | 7.55 | -30 | 0.3 | 13 | 0.13 | 9840 | 227.5 | 227.5 | 233.5 | 223.0 |
| 2022-03-18 | 20.69 (+3.78) | 4.38 (-0.47) | 1.14 (+0.08) | 2850 | 19.11 | -353 | 2.37 | 60 | 0.4 | 14912 | 225.5 | 216.0 | 225.5 | 195.5 |
| 2022-03-11 | 16.91 (+0.74) | 4.85 (-0.29) | 1.06 (-0.04) | 665 | 5.66 | -217 | 1.85 | -27 | 0.23 | 11744 | 215.0 | 228.5 | 229.5 | 207.0 |
| 2022-03-04 | 16.17 (+0.6) | 5.14 (0.0) | 1.1 (+0.07) | 595 | 7.78 | 6 | 0.08 | 49 | 0.64 | 7649 | 230.5 | 226.0 | 237.5 | 223.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 15.57 (+0.38) | 5.14 (-2.11) | 1.03 (-0.11) | 349 | 2.24 | -1569 | 10.05 | -78 | 0.5 | 15611 | 222.5 | 236.5 | 240.5 | 217.5 |
| 2022-02-18 | 15.19 (-2.43) | 7.25 (-0.37) | 1.14 (-0.37) | -1599 | 5.39 | -278 | 0.94 | -282 | 0.95 | 29648 | 239.0 | 240.5 | 255.0 | 232.0 |
| 2022-02-11 | 17.62 (+1.15) | 7.62 (-3.67) | 1.51 (+0.03) | 702 | 2.33 | -2717 | 9.0 | 26 | 0.09 | 30192 | 246.0 | 237.0 | 253.0 | 222.0 |
| 2022-01-26 | 16.47 (-1.27) | 11.29 (+0.22) | 1.48 (-0.04) | -999 | 6.4 | 166 | 1.06 | -29 | 0.19 | 15608 | 232.5 | 242.0 | 252.5 | 231.5 |
| 2022-01-21 | 17.74 (-0.55) | 11.07 (+0.71) | 1.52 (-0.16) | -384 | 1.94 | 523 | 2.64 | -118 | 0.6 | 19815 | 246.5 | 228.5 | 253.0 | 226.5 |
| 2022-01-14 | 18.29 (-0.77) | 10.36 (-0.07) | 1.68 (+0.12) | -165 | 0.8 | -51 | 0.25 | 90 | 0.44 | 20604 | 232.0 | 237.0 | 243.0 | 217.0 |
| 2022-01-07 | 19.06 (-0.05) | 10.43 (-3.64) | 1.56 (-0.23) | -89 | 0.32 | -2700 | 9.82 | -170 | 0.62 | 27491 | 237.0 | 282.5 | 286.0 | 234.5 |
| 2021-12-30 | 19.11 (+1.81) | 14.07 (+2.12) | 1.79 (+0.19) | 1219 | 2.54 | 1574 | 3.27 | 137 | 0.29 | 48065 | 278.5 | 255.0 | 285.0 | 251.0 |
| 2021-12-24 | 17.3 (-0.89) | 11.95 (+1.14) | 1.6 (-0.09) | -902 | 2.68 | 842 | 2.51 | -64 | 0.19 | 33600 | 254.5 | 263.5 | 277.0 | 253.5 |
| 2021-12-17 | 18.19 (-0.69) | 10.81 (+1.4) | 1.69 (+0.15) | -502 | 1.46 | 1041 | 3.03 | 110 | 0.32 | 34355 | 267.5 | 246.0 | 276.5 | 230.5 |
| 2021-12-10 | 18.88 (+0.93) | 9.41 (-0.28) | 1.54 (-0.47) | 537 | 1.69 | -206 | 0.65 | -346 | 1.09 | 31821 | 245.0 | 254.5 | 270.5 | 238.0 |
| 2021-12-03 | 17.95 (-1.6) | 9.69 (-0.23) | 2.01 (-0.05) | -1216 | 2.37 | -141 | 0.27 | -34 | 0.07 | 51391 | 255.0 | 261.5 | 278.5 | 243.5 |
| 2021-11-26 | 19.55 (+1.11) | 9.92 (-0.56) | 2.06 (+0.48) | 552 | 0.93 | -414 | 0.7 | 354 | 0.6 | 59292 | 266.5 | 238.0 | 266.5 | 217.5 |
| 2021-11-19 | 18.44 (-0.26) | 10.48 (+0.98) | 1.58 (-0.01) | -64 | 0.1 | 729 | 1.17 | -9 | 0.01 | 62459 | 238.0 | 199.5 | 249.0 | 194.0 |
| 2021-11-12 | 18.7 (+1.31) | 9.5 (-0.18) | 1.59 (+0.24) | 904 | 4.55 | -134 | 0.67 | 178 | 0.9 | 19884 | 194.0 | 176.0 | 201.0 | 173.0 |
| 2021-11-05 | 17.39 (+0.6) | 9.68 (-0.41) | 1.35 (-0.18) | 315 | 1.65 | -306 | 1.61 | -132 | 0.69 | 19057 | 179.0 | 182.5 | 201.5 | 175.0 |
| 2021-10-29 | 16.79 (-0.42) | 10.09 (-0.02) | 1.53 (-0.05) | -149 | 0.78 | -17 | 0.09 | -35 | 0.18 | 19140 | 182.5 | 184.0 | 191.0 | 172.5 |
| 2021-10-22 | 17.21 (+0.57) | 10.11 (+0.86) | 1.58 (+0.16) | 501 | 1.42 | 637 | 1.8 | 116 | 0.33 | 35317 | 182.5 | 153.5 | 188.5 | 153.5 |
| 2021-10-15 | 16.64 (-2.44) | 9.25 (+0.05) | 1.42 (-0.09) | -1815 | 19.28 | 39 | 0.41 | -63 | 0.67 | 9416 | 152.0 | 166.5 | 169.5 | 150.0 |
| 2021-10-08 | 19.08 (+0.47) | 9.2 (+0.96) | 1.51 (-0.03) | 255 | 1.14 | 708 | 3.15 | -25 | 0.11 | 22457 | 168.5 | 151.0 | 176.0 | 141.5 |
| 2021-10-01 | 18.61 (+0.4) | 8.24 (+1.03) | 1.54 (+0.04) | 236 | 1.52 | 55 | 0.35 | 34 | 0.22 | 15495 | 149.0 | 158.0 | 173.0 | 148.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 18.21 (-0.65) | 7.21 (+0.41) | 1.5 (-0.07) | -499 | 8.5 | 301 | 5.13 | -53 | 0.9 | 5872 | 157.0 | 143.0 | 161.0 | 142.5 |
| 2021-09-17 | 18.86 (+0.19) | 6.8 (-0.76) | 1.57 (+0.03) | 286 | 4.33 | -562 | 8.51 | 22 | 0.33 | 6602 | 148.5 | 151.5 | 155.5 | 145.5 |
| 2021-09-10 | 18.67 (-0.46) | 7.56 (-6.59) | 1.54 (-0.04) | -476 | 1.49 | -4858 | 15.22 | -32 | 0.1 | 31918 | 151.0 | 174.0 | 175.0 | 140.5 |
| 2021-09-03 | 19.13 (-0.9) | 14.15 (+0.21) | 1.58 (+0.18) | -858 | 4.28 | 146 | 0.73 | 133 | 0.66 | 20057 | 174.0 | 154.0 | 183.5 | 154.0 |
| 2021-08-27 | 20.03 (-0.53) | 13.94 (-0.05) | 1.4 (-0.05) | -357 | 6.06 | -35 | 0.59 | -32 | 0.54 | 5888 | 152.5 | 152.0 | 162.0 | 152.0 |
| 2021-08-20 | 20.56 (+3.2) | 13.99 (-1.02) | 1.45 (-0.05) | 2264 | 20.53 | -752 | 6.82 | -42 | 0.38 | 11027 | 149.5 | 157.5 | 164.0 | 141.0 |
| 2021-08-13 | 17.36 (+0.14) | 15.01 (-0.01) | 1.5 (-0.12) | -117 | 1.43 | -13 | 0.16 | -84 | 1.03 | 8195 | 159.0 | 177.0 | 177.0 | 156.5 |
| 2021-08-06 | 17.22 (+0.35) | 15.02 (+0.02) | 1.62 (0.0) | 295 | 3.5 | 23 | 0.27 | -1 | 0.01 | 8424 | 177.0 | 177.0 | 184.0 | 168.0 |
| 2021-07-30 | 16.87 (-0.86) | 15.0 (+0.34) | 1.62 (0.0) | -542 | 1.62 | 244 | 0.73 | -1 | 0.0 | 33538 | 179.0 | 177.5 | 206.5 | 174.0 |
| 2021-07-23 | 17.73 (+1.61) | 14.66 (+1.14) | 1.62 (-0.17) | 1312 | 4.92 | 844 | 3.16 | -126 | 0.47 | 26675 | 174.5 | 178.0 | 193.0 | 168.5 |
| 2021-07-16 | 16.12 (-0.26) | 13.52 (+1.45) | 1.79 (-0.2) | 146 | 0.53 | 1074 | 3.9 | -148 | 0.54 | 27569 | 176.0 | 172.5 | 191.5 | 171.0 |
| 2021-07-09 | 16.38 (+0.51) | 12.07 (+2.33) | 1.99 (+0.14) | 584 | 2.23 | 1716 | 6.56 | 101 | 0.39 | 26141 | 167.5 | 160.0 | 180.0 | 157.5 |
| 2021-07-02 | 15.87 (+0.63) | 9.74 (-0.26) | 1.85 (-0.22) | 813 | 4.62 | 410 | 2.33 | -163 | 0.93 | 17586 | 159.0 | 170.0 | 170.5 | 153.0 |
| 2021-06-25 | 15.24 (-2.68) | 10.0 (+3.61) | 2.07 (+0.15) | -2580 | 5.28 | 2669 | 5.47 | 115 | 0.24 | 48828 | 169.0 | 158.0 | 171.0 | 152.0 |
| 2021-06-18 | 17.92 (+0.61) | 6.39 (+1.38) | 1.92 (+0.06) | 222 | 1.19 | 1015 | 5.45 | 47 | 0.25 | 18627 | 158.0 | 146.0 | 158.0 | 139.0 |
| 2021-06-11 | 17.31 (-1.91) | 5.01 (+1.33) | 1.86 (-0.01) | -1598 | 7.59 | 978 | 4.64 | -8 | 0.04 | 21060 | 145.0 | 139.0 | 155.5 | 134.5 |
| 2021-06-04 | 19.22 (+0.21) | 3.68 (-0.41) | 1.87 (+0.01) | -36 | 0.29 | -298 | 2.43 | 3 | 0.02 | 12273 | 138.0 | 141.0 | 144.0 | 132.5 |
| 2021-05-28 | 19.01 (-1.37) | 4.09 (+1.31) | 1.86 (+0.38) | -1068 | 6.79 | 968 | 6.15 | 280 | 1.78 | 15732 | 140.5 | 126.0 | 142.0 | 125.0 |
| 2021-05-21 | 20.38 (+1.22) | 2.78 (+0.27) | 1.48 (-0.01) | 844 | 8.03 | 195 | 1.86 | -4 | 0.04 | 10505 | 126.5 | 114.0 | 129.5 | 110.5 |
| 2021-05-14 | 19.16 (-0.13) | 2.51 (+0.78) | 1.49 (-0.23) | 387 | 2.6 | 577 | 3.87 | -170 | 1.14 | 14909 | 122.5 | 142.0 | 143.5 | 114.0 |
| 2021-05-07 | 19.29 (+1.84) | 1.73 (-0.25) | 1.72 (-0.02) | 1336 | 12.95 | -181 | 1.75 | -13 | 0.13 | 10319 | 141.0 | 143.0 | 144.0 | 126.0 |
| 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 | |||
| 2021-04-29 | 17.45 (+1.06) | 1.98 (-0.17) | 1.74 (-0.12) | 679 | 7.73 | -125 | 1.42 | -91 | 1.04 | 8780 | 144.0 | 147.0 | 152.0 | 142.5 |
| 2021-04-23 | 16.39 (-0.51) | 2.15 (-0.61) | 1.86 (+0.23) | -447 | 2.56 | -451 | 2.59 | 169 | 0.97 | 17442 | 144.5 | 144.5 | 153.0 | 137.0 |
| 2021-04-16 | 16.9 (+2.16) | 2.76 (+0.2) | 1.63 (-0.6) | 1727 | 8.36 | 145 | 0.7 | -444 | 2.15 | 20653 | 144.0 | 147.5 | 150.5 | 129.5 |
| 2021-04-09 | 14.74 (+0.57) | 2.56 (-1.03) | 2.23 (-0.42) | 585 | 2.27 | -762 | 2.96 | -311 | 1.21 | 25761 | 146.5 | 154.0 | 159.0 | 142.5 |
| 2021-04-01 | 14.17 (-0.2) | 3.59 (-2.79) | 2.65 (-1.03) | -94 | 0.16 | -2297 | 4.01 | -734 | 1.28 | 57239 | 147.0 | 145.5 | 154.5 | 140.5 |
| 2021-03-26 | 14.37 (+0.33) | 6.38 (-0.65) | 3.68 (+1.59) | 194 | 0.52 | -473 | 1.27 | 1168 | 3.13 | 37334 | 143.0 | 114.0 | 143.0 | 113.5 |
| 2021-03-19 | 14.04 (-0.68) | 7.03 (-0.63) | 2.09 (-0.24) | -481 | 1.89 | -464 | 1.82 | -176 | 0.69 | 25442 | 113.5 | 115.5 | 125.5 | 112.5 |
| 2021-03-12 | 14.72 (+0.83) | 7.66 (+1.4) | 2.33 (+0.44) | 398 | 0.96 | 1021 | 2.46 | 320 | 0.77 | 41580 | 115.5 | 97.5 | 119.5 | 96.2 |
| 2021-03-05 | 13.89 (-0.27) | 6.26 (+1.26) | 1.89 (+0.18) | -271 | 2.41 | 926 | 8.24 | 134 | 1.19 | 11240 | 96.5 | 97.0 | 103.0 | 95.8 |
| 2021-02-26 | 14.16 (-0.09) | 5.0 (+1.12) | 1.71 (+0.39) | -230 | 0.84 | 819 | 2.98 | 280 | 1.02 | 27476 | 95.6 | 90.0 | 104.5 | 89.5 |
| 2021-02-19 | 14.25 (+0.34) | 3.88 (+0.01) | 1.32 (+0.16) | 233 | 4.57 | 0 | 0.0 | 122 | 2.39 | 5100 | 89.0 | 83.9 | 89.0 | 83.0 |
| 2021-02-05 | 13.91 (-0.27) | 3.87 (0.0) | 1.16 (0.0) | -199 | 15.89 | 0 | 0.0 | -4 | 0.32 | 1252 | 81.7 | 79.7 | 81.9 | 78.2 |
| 2021-01-29 | 14.18 (-0.52) | 3.87 (-0.01) | 1.16 (-0.06) | -297 | 15.81 | -4 | 0.21 | -44 | 2.34 | 1878 | 79.7 | 84.1 | 84.2 | 79.7 |
| 2021-01-22 | 14.7 (-0.6) | 3.88 (+0.05) | 1.22 (-0.01) | -419 | 11.66 | 40 | 1.11 | -8 | 0.22 | 3595 | 83.4 | 85.9 | 86.0 | 81.5 |
| 2021-01-15 | 15.3 (+0.18) | 3.83 (+0.06) | 1.23 (-0.02) | 134 | 3.97 | 40 | 1.18 | -10 | 0.3 | 3378 | 85.3 | 85.0 | 87.2 | 84.5 |
| 2021-01-08 | 15.12 (+0.26) | 3.77 (0.0) | 1.25 (-0.02) | 204 | 6.92 | 0 | 0.0 | -18 | 0.61 | 2948 | 84.8 | 86.0 | 88.0 | 84.3 |
| 2020-12-31 | 14.86 (-0.04) | 3.77 (-0.95) | 1.27 (+0.02) | -38 | 2.8 | 0 | 0.0 | 17 | 1.25 | 1356 | 85.4 | 86.7 | 87.0 | 85.3 |
| 2020-12-25 | 14.9 (-0.06) | 4.72 (0.0) | 1.25 (0.0) | -46 | 1.67 | 0 | 0.0 | 1 | 0.04 | 2756 | 86.1 | 85.0 | 87.2 | 83.4 |
| 2020-12-18 | 14.96 (-0.12) | 4.72 (+0.07) | 1.25 (-0.02) | -66 | 1.67 | 47 | 1.19 | -18 | 0.46 | 3951 | 85.1 | 85.8 | 88.7 | 85.0 |
| 2020-12-11 | 15.08 (-0.34) | 4.65 (-0.03) | 1.27 (-0.09) | -279 | 2.8 | -21 | 0.21 | -67 | 0.67 | 9965 | 85.5 | 87.5 | 91.8 | 84.5 |
| 2020-12-04 | 15.42 (+0.25) | 4.68 (0.0) | 1.36 (+0.08) | 179 | 5.39 | 0 | 0.0 | 59 | 1.78 | 3323 | 86.5 | 87.3 | 87.7 | 84.7 |
| 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 | |||
| 2020-11-27 | 15.17 (-0.32) | 4.68 (+0.16) | 1.28 (+0.09) | -232 | 2.7 | 120 | 1.4 | 65 | 0.76 | 8593 | 86.8 | 84.1 | 89.0 | 84.1 |
| 2020-11-20 | 15.49 (-0.04) | 4.52 (0.0) | 1.19 (0.0) | -29 | 1.79 | 0 | 0.0 | -1 | 0.06 | 1623 | 83.1 | 83.8 | 84.0 | 82.5 |
| 2020-11-13 | 15.53 (-0.15) | 4.52 (-0.27) | 1.19 (+0.03) | -179 | 3.23 | -203 | 3.67 | 25 | 0.45 | 5534 | 83.0 | 89.0 | 89.7 | 82.2 |
| 2020-11-06 | 15.68 (-0.1) | 4.79 (-0.01) | 1.16 (+0.02) | -71 | 4.3 | 0 | 0.0 | 17 | 1.03 | 1651 | 81.9 | 79.2 | 81.9 | 78.0 |
| 2020-10-30 | 15.78 (-0.39) | 4.8 (0.0) | 1.14 (-0.04) | -249 | 14.33 | 0 | 0.0 | -33 | 1.9 | 1738 | 79.0 | 81.9 | 82.5 | 78.3 |
| 2020-10-23 | 16.17 (-0.06) | 4.8 (+0.01) | 1.18 (0.0) | -88 | 6.69 | 0 | 0.0 | 5 | 0.38 | 1315 | 80.1 | 80.5 | 81.2 | 78.9 |
| 2020-10-16 | 16.23 (+0.57) | 4.79 (-0.01) | 1.18 (-0.02) | 420 | 13.26 | 0 | 0.0 | -17 | 0.54 | 3167 | 80.1 | 83.0 | 83.4 | 80.0 |
| 2020-10-08 | 15.66 (+0.74) | 4.8 (+0.01) | 1.2 (+0.04) | 540 | 13.52 | 0 | 0.0 | 31 | 0.78 | 3994 | 82.0 | 77.9 | 82.7 | 77.8 |
| 2020-09-30 | 14.92 (-0.1) | 4.79 (+0.14) | 1.16 (+0.02) | -27 | 1.98 | -233 | 17.12 | 10 | 0.73 | 1361 | 78.2 | 77.9 | 79.6 | 76.3 |
| 2020-09-25 | 15.02 (-0.35) | 4.65 (0.0) | 1.14 (-0.12) | -276 | 10.29 | 0 | 0.0 | -89 | 3.32 | 2682 | 75.2 | 81.5 | 82.1 | 74.9 |
| 2020-09-18 | 15.37 (-0.15) | 4.65 (-0.29) | 1.26 (+0.03) | -67 | 2.47 | -217 | 8.0 | 28 | 1.03 | 2714 | 80.8 | 76.1 | 80.8 | 76.0 |
| 2020-09-11 | 15.52 (-0.69) | 4.94 (0.0) | 1.23 (-0.06) | -469 | 17.95 | 0 | 0.0 | -47 | 1.8 | 2613 | 76.7 | 80.4 | 80.8 | 76.5 |
| 2020-09-04 | 16.21 (-0.04) | 4.94 (-0.05) | 1.29 (+0.02) | 9 | 0.33 | -35 | 1.29 | 18 | 0.66 | 2708 | 80.2 | 81.0 | 82.5 | 78.1 |
| 2020-08-28 | 16.25 (-0.26) | 4.99 (-0.22) | 1.27 (-0.04) | -162 | 4.19 | -161 | 4.16 | -36 | 0.93 | 3869 | 80.6 | 80.7 | 82.3 | 79.0 |
| 2020-08-21 | 16.51 (-1.08) | 5.21 (-0.43) | 1.31 (-0.06) | -897 | 17.0 | -310 | 5.87 | -39 | 0.74 | 5278 | 79.9 | 82.1 | 82.8 | 72.3 |
| 2020-08-14 | 17.59 (-0.64) | 5.64 (+0.04) | 1.37 (-0.27) | -474 | 11.98 | 30 | 0.76 | -201 | 5.08 | 3958 | 82.2 | 87.7 | 87.9 | 80.0 |
| 2020-08-07 | 18.23 (+0.49) | 5.6 (+0.05) | 1.64 (+0.01) | 270 | 5.44 | 32 | 0.65 | 12 | 0.24 | 4959 | 87.2 | 85.1 | 89.2 | 83.2 |
| 2020-07-31 | 17.74 (-0.29) | 5.55 (-0.14) | 1.63 (-0.39) | -215 | 2.68 | -100 | 1.25 | -286 | 3.57 | 8010 | 84.5 | 89.3 | 91.1 | 81.2 |
| 2020-07-24 | 18.03 (+0.92) | 5.69 (0.0) | 2.02 (+0.24) | 680 | 9.03 | 0 | 0.0 | 178 | 2.36 | 7527 | 88.0 | 85.9 | 91.9 | 83.6 |
| 2020-07-17 | 17.11 (+0.43) | 5.69 (0.0) | 1.78 (+0.1) | 358 | 7.05 | 0 | 0.0 | 72 | 1.42 | 5077 | 85.5 | 87.0 | 88.1 | 84.8 |
| 2020-07-10 | 16.68 (+1.56) | 5.69 (-0.27) | 1.68 (-0.01) | 1292 | 9.78 | -199 | 1.51 | -11 | 0.08 | 13209 | 86.0 | 84.7 | 92.2 | 84.7 |
| 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 | |||
| 2020-07-03 | 15.12 (+0.75) | 5.96 (-3.78) | 1.69 (-0.19) | 513 | 10.5 | -447 | 9.14 | -139 | 2.84 | 4888 | 84.6 | 83.0 | 85.6 | 82.0 |
| 2020-06-24 | 14.37 (+0.45) | 9.74 (0.0) | 1.88 (+0.19) | 349 | 7.68 | 0 | 0.0 | 139 | 3.06 | 4542 | 84.1 | 81.3 | 85.7 | 80.4 |
| 2020-06-19 | 13.92 (+1.15) | 9.74 (-1.36) | 1.69 (-0.1) | 777 | 10.72 | -996 | 13.74 | -75 | 1.03 | 7250 | 81.3 | 80.1 | 82.8 | 78.5 |
| 2020-06-12 | 12.77 (+0.46) | 11.1 (-1.01) | 1.79 (+0.05) | 313 | 1.27 | -739 | 2.99 | 37 | 0.15 | 24728 | 81.0 | 82.1 | 89.4 | 79.0 |
| 2020-06-05 | 12.31 (-0.44) | 12.11 (+0.46) | 1.74 (+0.2) | -284 | 4.13 | 341 | 4.96 | 149 | 2.17 | 6869 | 79.6 | 78.9 | 81.6 | 78.3 |
| 2020-05-29 | 12.75 (-0.43) | 11.65 (+0.76) | 1.54 (+0.25) | -315 | 2.53 | 553 | 4.45 | 184 | 1.48 | 12437 | 78.8 | 75.9 | 80.9 | 73.0 |
| 2020-05-22 | 13.18 (-0.49) | 10.89 (-0.89) | 1.29 (+0.4) | -361 | 2.43 | -652 | 4.38 | 294 | 1.98 | 14885 | 74.8 | 70.8 | 80.9 | 70.1 |
| 2020-05-15 | 13.67 (+0.29) | 11.78 (-0.01) | 0.89 (-0.06) | 213 | 6.06 | 0 | 0.0 | -49 | 1.4 | 3512 | 70.1 | 71.8 | 72.8 | 69.8 |
| 2020-05-08 | 13.38 (-0.04) | 11.79 (+0.14) | 0.95 (0.0) | 11 | 0.35 | 100 | 3.15 | 5 | 0.16 | 3176 | 71.0 | 66.3 | 71.8 | 66.2 |
| 2020-04-30 | 13.42 (+0.36) | 11.65 (-0.01) | 0.95 (0.0) | 267 | 9.16 | -4 | 0.14 | -6 | 0.21 | 2914 | 68.0 | 64.2 | 68.7 | 63.7 |
| 2020-04-24 | 13.06 (+0.01) | 11.66 (+0.06) | 0.95 (-0.06) | 4 | 0.15 | 35 | 1.29 | -45 | 1.66 | 2707 | 63.7 | 64.2 | 64.8 | 61.6 |
| 2020-04-17 | 13.05 (+0.34) | 11.6 (-0.01) | 1.01 (-0.03) | 250 | 6.56 | 0 | 0.0 | -18 | 0.47 | 3810 | 64.2 | 62.1 | 65.9 | 61.6 |
| 2020-04-10 | 12.71 (+0.05) | 11.61 (0.0) | 1.04 (+0.04) | 36 | 1.01 | -3 | 0.08 | 30 | 0.85 | 3549 | 62.2 | 61.0 | 63.7 | 60.3 |
| 2020-04-01 | 12.66 (+0.21) | 11.61 (+2.81) | 1.0 (-0.05) | 150 | 6.15 | 0 | 0.0 | -41 | 1.68 | 2440 | 60.6 | 58.7 | 62.1 | 57.6 |
| 2020-03-27 | 12.45 (-0.52) | 8.8 (+0.34) | 1.05 (+0.14) | -357 | 4.33 | 249 | 3.02 | 107 | 1.3 | 8252 | 59.7 | 47.0 | 64.0 | 46.1 |
| 2020-03-20 | 12.97 (+0.14) | 8.46 (-1.5) | 0.91 (-0.21) | 75 | 1.16 | -1101 | 17.0 | -153 | 2.36 | 6475 | 50.5 | 63.4 | 64.7 | 47.1 |
| 2020-03-13 | 12.83 (-0.25) | 9.96 (+0.85) | 1.12 (-0.07) | -197 | 2.66 | 626 | 8.45 | -52 | 0.7 | 7412 | 63.6 | 70.5 | 75.0 | 60.2 |
| 2020-03-06 | 13.08 (+0.01) | 9.11 (+0.48) | 1.19 (+0.04) | -14 | 0.45 | 345 | 11.12 | 27 | 0.87 | 3103 | 71.3 | 65.1 | 71.6 | 65.1 |
| 2020-02-27 | 13.07 (-0.45) | 8.63 (+0.04) | 1.15 (-0.01) | -335 | 15.36 | 35 | 1.6 | -5 | 0.23 | 2181 | 68.4 | 71.2 | 72.5 | 68.1 |
| 2020-02-21 | 13.52 (-0.09) | 8.59 (+0.12) | 1.16 (0.0) | -55 | 2.87 | 87 | 4.54 | -2 | 0.1 | 1917 | 71.9 | 70.8 | 72.9 | 70.1 |
| 2020-02-14 | 13.61 (-0.03) | 8.47 (-0.08) | 1.16 (-0.01) | -31 | 1.5 | -61 | 2.95 | -9 | 0.43 | 2069 | 71.2 | 68.5 | 72.2 | 68.0 |
| 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 | |||
| 2020-02-07 | 13.64 (-0.48) | 8.55 (+0.37) | 1.17 (-0.11) | -351 | 8.63 | 268 | 6.59 | -81 | 1.99 | 4067 | 69.9 | 66.0 | 73.3 | 64.2 |
| 2020-01-31 | 14.12 (-0.64) | 8.18 (0.0) | 1.28 (-0.14) | -472 | 15.69 | 0 | 0.0 | -102 | 3.39 | 3008 | 70.8 | 75.0 | 75.0 | 69.4 |
| 2020-01-20 | 14.76 (+0.13) | 8.18 (+0.09) | 1.42 (-0.01) | 97 | 9.47 | 70 | 6.84 | -6 | 0.59 | 1024 | 79.6 | 78.0 | 80.1 | 78.0 |
| 2020-01-17 | 14.63 (-0.07) | 8.09 (0.0) | 1.43 (+0.01) | -1 | 0.04 | 0 | 0.0 | 7 | 0.28 | 2535 | 78.0 | 76.5 | 78.8 | 76.5 |
| 2020-01-10 | 14.7 (-0.23) | 8.09 (+0.34) | 1.42 (-0.13) | -108 | 4.43 | 250 | 10.25 | -94 | 3.85 | 2440 | 76.5 | 77.6 | 77.9 | 75.5 |
| 2020-01-03 | 14.93 (-0.12) | 7.75 (-0.11) | 1.55 (-0.01) | -120 | 7.71 | -80 | 5.14 | -5 | 0.32 | 1556 | 77.8 | 78.6 | 80.6 | 77.0 |
| 2019-12-31 | 15.05 (+0.02) | 7.86 (-0.1) | 1.56 (-0.03) | 113 | 16.72 | 0 | 0.0 | -27 | 3.99 | 676 | 78.6 | 78.6 | 79.0 | 78.1 |
| 2019-12-27 | 15.03 (+0.29) | 7.96 (-0.33) | 1.59 (0.0) | 279 | 6.41 | -236 | 5.42 | 4 | 0.09 | 4352 | 77.9 | 79.2 | 81.7 | 77.5 |
| 2019-12-20 | 14.74 (-0.08) | 8.29 (0.0) | 1.59 (-0.13) | 110 | 2.09 | -2 | 0.04 | -93 | 1.77 | 5264 | 79.5 | 79.9 | 81.4 | 78.1 |
| 2019-12-13 | 14.82 (+0.7) | 8.29 (+0.12) | 1.72 (-0.23) | 491 | 3.9 | 85 | 0.68 | -173 | 1.37 | 12589 | 79.7 | 80.0 | 82.2 | 77.9 |
| 2019-12-06 | 14.12 (-0.87) | 8.17 (+0.19) | 1.95 (-0.08) | -676 | 4.55 | 141 | 0.95 | -54 | 0.36 | 14853 | 78.7 | 77.1 | 80.6 | 74.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-22 | 14.92 (-1.32) | 7.25 (+2.01) | 1.3 (-0.07) | -829 | 8.09 | -655 | 6.39 | -56 | 0.55 | 10253 | 183.5 | 204.5 | 210.5 | 182.5 |
| 2024-06-28 | 16.24 (+0.76) | 5.24 (-0.95) | 1.37 (-0.04) | 94 | 0.62 | -713 | 4.71 | -25 | 0.17 | 15127 | 202.0 | 210.0 | 221.0 | 198.0 |
| 2024-05-31 | 15.48 (+3.35) | 6.19 (+0.18) | 1.41 (+0.04) | 2642 | 8.67 | 135 | 0.44 | 28 | 0.09 | 30467 | 209.5 | 203.5 | 225.5 | 199.0 |
| 2024-04-30 | 12.13 (+0.08) | 6.01 (-1.78) | 1.37 (-0.06) | 104 | 0.45 | -2002 | 8.72 | -40 | 0.17 | 22956 | 203.0 | 204.0 | 214.0 | 182.0 |
| 2024-03-29 | 12.05 (-2.66) | 7.79 (-5.79) | 1.43 (-0.76) | -1229 | 3.34 | -4301 | 11.7 | -567 | 1.54 | 36766 | 202.0 | 235.0 | 236.0 | 198.0 |
| 2024-02-29 | 14.71 (+2.9) | 13.58 (+1.79) | 2.19 (+0.37) | 2462 | 5.26 | 1345 | 2.87 | 277 | 0.59 | 46811 | 234.5 | 209.5 | 246.0 | 208.0 |
| 2024-01-31 | 11.81 (-2.77) | 11.79 (-2.8) | 1.82 (-0.53) | -1783 | 3.54 | 100 | 0.2 | -392 | 0.78 | 50312 | 210.0 | 221.0 | 233.5 | 206.0 |
| 2023-12-29 | 14.58 (+0.26) | 14.59 (+3.14) | 2.35 (+0.64) | -201 | 0.21 | 2349 | 2.51 | 476 | 0.51 | 93532 | 221.5 | 200.5 | 232.0 | 189.5 |
| 2023-11-30 | 14.32 (+2.31) | 11.45 (+6.97) | 1.71 (-0.19) | 1805 | 1.72 | 5201 | 4.95 | -142 | 0.14 | 104971 | 200.0 | 153.5 | 215.5 | 152.0 |
| 2023-10-31 | 12.01 (+1.02) | 4.48 (+0.86) | 1.9 (+0.22) | 653 | 2.03 | 958 | 2.97 | 166 | 0.52 | 32207 | 151.0 | 145.0 | 164.0 | 143.0 |
| 2023-09-28 | 10.99 (+2.24) | 3.62 (+1.36) | 1.68 (-0.14) | 2065 | 6.78 | 1017 | 3.34 | -108 | 0.35 | 30458 | 143.5 | 136.0 | 159.0 | 136.0 |
| 2023-08-31 | 8.75 (+0.35) | 2.26 (-0.51) | 1.82 (-0.48) | -246 | 1.08 | -365 | 1.6 | -345 | 1.51 | 22784 | 136.0 | 148.0 | 151.5 | 122.5 |
| 2023-07-31 | 8.4 (-2.57) | 2.77 (-3.77) | 2.3 (+0.77) | -787 | 1.43 | -3908 | 7.1 | 574 | 1.04 | 55021 | 146.0 | 161.0 | 185.5 | 145.5 |
| 2023-06-30 | 10.97 (-0.7) | 6.54 (-1.08) | 1.53 (+0.24) | 685 | 2.44 | -802 | 2.86 | 181 | 0.64 | 28089 | 159.5 | 161.0 | 175.0 | 156.5 |
| 2023-05-31 | 11.67 (+0.43) | 7.62 (-3.04) | 1.29 (-0.66) | 208 | 0.66 | -2252 | 7.12 | -490 | 1.55 | 31624 | 163.0 | 170.0 | 175.5 | 141.5 |
| 2023-04-28 | 11.24 (+1.38) | 10.66 (+4.99) | 1.95 (+0.01) | 791 | 1.23 | 3697 | 5.77 | 5 | 0.01 | 64097 | 169.5 | 155.5 | 180.5 | 151.5 |
| 2023-03-31 | 9.86 (-1.29) | 5.67 (+1.17) | 1.94 (+0.5) | -1485 | 2.13 | 2037 | 2.92 | 372 | 0.53 | 69803 | 157.0 | 144.5 | 167.5 | 136.0 |
| 2023-02-24 | 11.15 (-4.54) | 4.5 (+3.62) | 1.44 (+0.15) | -2890 | 4.56 | 2677 | 4.22 | 112 | 0.18 | 63364 | 145.0 | 138.5 | 168.0 | 135.5 |
| 2023-01-31 | 15.69 (+1.96) | 0.88 (+0.23) | 1.29 (+0.18) | 1596 | 8.06 | 173 | 0.87 | 134 | 0.68 | 19797 | 136.5 | 113.0 | 137.5 | 113.0 |
| 2022-12-30 | 13.73 (-1.52) | 0.65 (-0.15) | 1.11 (-0.25) | -1653 | 3.82 | -128 | 0.3 | -184 | 0.43 | 43253 | 115.0 | 136.0 | 149.0 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 15.25 (+0.26) | 0.8 (+0.68) | 1.36 (+0.03) | 211 | 0.5 | 508 | 1.21 | 19 | 0.05 | 41851 | 131.0 | 105.5 | 134.0 | 105.0 |
| 2022-10-31 | 14.99 (-0.15) | 0.12 (-0.48) | 1.33 (+0.08) | -567 | 1.94 | -339 | 1.16 | 63 | 0.22 | 29298 | 105.5 | 107.0 | 130.0 | 99.9 |
| 2022-09-30 | 15.14 (-0.18) | 0.6 (-0.31) | 1.25 (-0.07) | -580 | 2.22 | -227 | 0.87 | -52 | 0.2 | 26119 | 110.5 | 139.0 | 140.0 | 101.5 |
| 2022-08-31 | 15.32 (-1.37) | 0.91 (+0.23) | 1.32 (+0.06) | -2301 | 4.83 | 167 | 0.35 | 39 | 0.08 | 47654 | 141.0 | 126.5 | 154.5 | 114.5 |
| 2022-07-29 | 16.69 (-1.84) | 0.68 (-1.38) | 1.26 (-0.01) | -1055 | 3.56 | -1019 | 3.43 | -6 | 0.02 | 29670 | 125.5 | 145.0 | 151.5 | 123.5 |
| 2022-06-30 | 18.53 (+0.08) | 2.06 (-2.76) | 1.27 (-0.19) | -111 | 0.27 | -2933 | 7.08 | -143 | 0.35 | 41431 | 142.5 | 211.5 | 218.0 | 142.5 |
| 2022-05-31 | 18.45 (+0.94) | 4.82 (-2.37) | 1.46 (+0.37) | 1103 | 2.79 | -1755 | 4.43 | 274 | 0.69 | 39601 | 212.0 | 188.5 | 217.0 | 188.5 |
| 2022-04-29 | 17.51 (-0.69) | 7.19 (-0.53) | 1.09 (-0.91) | -871 | 1.29 | -392 | 0.58 | -674 | 1.0 | 67389 | 190.0 | 255.0 | 263.5 | 180.5 |
| 2022-03-31 | 18.2 (+2.63) | 7.72 (+2.58) | 2.0 (+0.97) | 2390 | 3.3 | 1399 | 1.93 | 721 | 1.0 | 72371 | 256.5 | 226.0 | 262.0 | 195.5 |
| 2022-02-25 | 15.57 (-0.9) | 5.14 (-6.15) | 1.03 (-0.45) | -548 | 0.73 | -4564 | 6.05 | -334 | 0.44 | 75452 | 222.5 | 237.0 | 255.0 | 217.5 |
| 2022-01-26 | 16.47 (-2.64) | 11.29 (-2.78) | 1.48 (-0.31) | -1637 | 1.96 | -2062 | 2.47 | -227 | 0.27 | 83519 | 232.5 | 282.5 | 286.0 | 217.0 |
| 2021-12-30 | 19.11 (+1.38) | 14.07 (+4.35) | 1.79 (-0.36) | 506 | 0.29 | 3228 | 1.87 | -266 | 0.15 | 172583 | 278.5 | 254.5 | 285.0 | 230.5 |
| 2021-11-30 | 17.73 (+0.94) | 9.72 (-0.37) | 2.15 (+0.62) | 337 | 0.18 | -243 | 0.13 | 460 | 0.25 | 187342 | 257.5 | 182.5 | 278.5 | 173.0 |
| 2021-10-29 | 16.79 (-1.73) | 10.09 (+1.85) | 1.53 (-0.02) | -1226 | 1.38 | 1367 | 1.53 | -9 | 0.01 | 89073 | 182.5 | 155.0 | 191.0 | 141.5 |
| 2021-09-30 | 18.52 (-1.17) | 8.24 (-5.64) | 1.55 (+0.13) | -1027 | 1.36 | -4869 | 6.47 | 95 | 0.13 | 75251 | 157.0 | 156.5 | 183.5 | 140.5 |
| 2021-08-31 | 19.69 (+2.82) | 13.88 (-1.12) | 1.42 (-0.2) | 1819 | 5.13 | -826 | 2.33 | -148 | 0.42 | 35489 | 157.5 | 177.0 | 184.0 | 141.0 |
| 2021-07-30 | 16.87 (+1.12) | 15.0 (+5.26) | 1.62 (-0.34) | 1634 | 1.38 | 3878 | 3.26 | -252 | 0.21 | 118825 | 179.0 | 160.0 | 206.5 | 153.0 |
| 2021-06-30 | 15.75 (-3.44) | 9.74 (+5.65) | 1.96 (+0.15) | -3396 | 3.05 | 4774 | 4.29 | 111 | 0.1 | 111311 | 161.5 | 143.0 | 171.0 | 132.5 |
| 2021-05-31 | 19.19 (+1.74) | 4.09 (+2.11) | 1.81 (+0.07) | 1582 | 2.95 | 1559 | 2.91 | 54 | 0.1 | 53632 | 142.0 | 143.0 | 144.0 | 110.5 |
| 2021-04-29 | 17.45 (+3.57) | 1.98 (-2.2) | 1.74 (-1.44) | 2853 | 3.65 | -1593 | 2.04 | -1040 | 1.33 | 78106 | 144.0 | 152.0 | 159.0 | 129.5 |
| 2021-03-31 | 13.88 (-0.28) | 4.18 (-0.82) | 3.18 (+1.47) | -563 | 0.34 | -887 | 0.53 | 1075 | 0.64 | 167370 | 149.5 | 97.0 | 154.5 | 95.8 |
| 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 | |||
| 2021-02-26 | 14.16 (-0.02) | 5.0 (+1.13) | 1.71 (+0.55) | -196 | 0.58 | 819 | 2.42 | 398 | 1.18 | 33829 | 95.6 | 79.7 | 104.5 | 78.2 |
| 2021-01-29 | 14.18 (-0.68) | 3.87 (+0.1) | 1.16 (-0.11) | -378 | 3.2 | 76 | 0.64 | -80 | 0.68 | 11801 | 79.7 | 86.0 | 88.0 | 79.7 |
| 2020-12-31 | 14.86 (-0.22) | 3.77 (-0.91) | 1.27 (0.0) | -181 | 0.88 | 26 | 0.13 | 1 | 0.0 | 20632 | 85.4 | 86.0 | 91.8 | 83.4 |
| 2020-11-30 | 15.08 (-0.7) | 4.68 (-0.12) | 1.27 (+0.13) | -580 | 3.2 | -83 | 0.46 | 97 | 0.54 | 18124 | 85.6 | 79.2 | 89.7 | 78.0 |
| 2020-10-30 | 15.78 (+0.86) | 4.8 (+0.01) | 1.14 (-0.02) | 623 | 6.1 | 0 | 0.0 | -14 | 0.14 | 10216 | 79.0 | 77.9 | 83.4 | 77.8 |
| 2020-09-30 | 14.92 (-1.21) | 4.79 (-0.13) | 1.16 (-0.1) | -751 | 6.48 | -435 | 3.76 | -78 | 0.67 | 11583 | 78.2 | 79.1 | 82.5 | 74.9 |
| 2020-08-31 | 16.13 (-1.61) | 4.92 (-0.63) | 1.26 (-0.37) | -1342 | 7.23 | -459 | 2.47 | -266 | 1.43 | 18562 | 79.1 | 85.1 | 89.2 | 72.3 |
| 2020-07-31 | 17.74 (+3.18) | 5.55 (-0.78) | 1.63 (-0.03) | 2517 | 6.83 | -573 | 1.56 | -27 | 0.07 | 36838 | 84.5 | 83.7 | 92.2 | 81.2 |
| 2020-06-30 | 14.56 (+1.81) | 6.33 (-5.32) | 1.66 (+0.12) | 1266 | 2.8 | -1567 | 3.46 | 91 | 0.2 | 45265 | 83.4 | 78.9 | 89.4 | 78.3 |
| 2020-05-29 | 12.75 (-0.67) | 11.65 (0.0) | 1.54 (+0.59) | -452 | 1.33 | 1 | 0.0 | 434 | 1.28 | 34012 | 78.8 | 66.3 | 80.9 | 66.2 |
| 2020-04-30 | 13.42 (+0.82) | 11.65 (+0.05) | 0.95 (-0.05) | 596 | 4.45 | 28 | 0.21 | -39 | 0.29 | 13395 | 68.0 | 60.5 | 68.7 | 60.0 |
| 2020-03-31 | 12.6 (-0.47) | 11.6 (+2.97) | 1.0 (-0.15) | -382 | 1.4 | 119 | 0.44 | -112 | 0.41 | 27269 | 60.6 | 65.1 | 75.0 | 46.1 |
| 2020-02-27 | 13.07 (-1.05) | 8.63 (+0.45) | 1.15 (-0.13) | -772 | 7.54 | 329 | 3.21 | -97 | 0.95 | 10236 | 68.4 | 66.0 | 73.3 | 64.2 |
| 2020-01-31 | 14.12 (-0.93) | 8.18 (+0.32) | 1.28 (-0.28) | -604 | 5.72 | 240 | 2.27 | -200 | 1.89 | 10565 | 70.8 | 78.6 | 80.6 | 69.4 |
| 2019-12-31 | 15.05 (+0.06) | 7.86 (-0.12) | 1.56 (-0.47) | 317 | 0.84 | -12 | 0.03 | -343 | 0.91 | 37736 | 78.6 | 77.1 | 82.2 | 74.3 |
| 2019-11-29 | 14.99 (-1.53) | 7.98 (+1.72) | 2.03 (-0.03) | -1505 | 2.73 | 1261 | 2.29 | -24 | 0.04 | 55076 | 76.5 | 74.2 | 82.8 | 69.7 |
| 2019-10-31 | 16.52 (-1.83) | 6.26 (+5.67) | 2.06 (+1.09) | -1434 | 2.76 | 4145 | 7.99 | 798 | 1.54 | 51864 | 74.4 | 61.9 | 78.0 | 60.2 |
| 2019-09-27 | 18.35 (+0.19) | 0.59 (+0.42) | 0.97 (+0.14) | 126 | 1.71 | 444 | 6.01 | 99 | 1.34 | 7388 | 62.2 | 59.6 | 63.2 | 59.3 |
| 2019-08-30 | 18.16 () | 0.17 () | 0.83 () | 266 | 6.01 | 127 | 2.87 | 0 | 0.0 | 4427 | 60.0 | 56.3 | 60.7 | 55.6 |
