- 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 | 21.67 (+0.25) | 20.3 (-0.11) | 1.07 (+0.03) | 738 | 20.07 | -297 | 8.08 | 80 | 2.18 | 3677 | 130.0 | 132.5 | 133.5 | 129.5 |
| 2024-07-18 | 21.42 (+0.55) | 20.41 (-0.13) | 1.04 (-0.06) | 1543 | 30.59 | -394 | 7.81 | -173 | 3.43 | 5044 | 132.5 | 130.0 | 134.5 | 128.5 |
| 2024-07-17 | 20.87 (+0.33) | 20.54 (-0.24) | 1.1 (-0.21) | 1123 | 26.17 | -710 | 16.55 | -598 | 13.94 | 4291 | 133.0 | 134.5 | 135.5 | 132.5 |
| 2024-07-16 | 20.54 (-0.28) | 20.78 (+0.04) | 1.31 (-0.01) | -817 | 28.96 | 134 | 4.75 | -44 | 1.56 | 2821 | 134.0 | 137.5 | 139.0 | 134.0 |
| 2024-07-15 | 20.82 (-0.18) | 20.74 (+0.1) | 1.32 (-0.09) | -508 | 10.83 | 273 | 5.82 | -247 | 5.27 | 4689 | 137.5 | 137.0 | 138.5 | 133.0 |
| 2024-07-12 | 21.0 (+0.53) | 20.64 (+0.04) | 1.41 (+0.12) | 1651 | 23.57 | 136 | 1.94 | 348 | 4.97 | 7004 | 136.5 | 130.0 | 137.5 | 128.5 |
| 2024-07-11 | 20.47 (+0.6) | 20.6 (-0.16) | 1.29 (+0.35) | 2456 | 20.74 | -483 | 4.08 | 1010 | 8.53 | 11840 | 130.5 | 127.0 | 136.0 | 125.5 |
| 2024-07-10 | 19.87 (-0.07) | 20.76 (+0.03) | 0.94 (-0.27) | -304 | 4.93 | 92 | 1.49 | -788 | 12.79 | 6161 | 131.0 | 134.5 | 135.5 | 130.0 |
| 2024-07-09 | 19.94 (+0.54) | 20.73 (+0.03) | 1.21 (-0.2) | 995 | 13.89 | 72 | 1.01 | -592 | 8.26 | 7164 | 134.5 | 140.0 | 140.0 | 134.0 |
| 2024-07-08 | 19.4 (+1.2) | 20.7 (+0.1) | 1.41 (-0.18) | 3355 | 23.83 | 287 | 2.04 | -506 | 3.59 | 14076 | 138.0 | 137.0 | 144.0 | 134.5 |
| 2024-07-05 | 18.2 (-0.83) | 20.6 (+0.61) | 1.59 (+0.02) | -2785 | 21.19 | 1806 | 13.74 | 62 | 0.47 | 13142 | 136.0 | 134.0 | 140.0 | 133.5 |
| 2024-07-04 | 19.03 (-0.48) | 19.99 (-0.08) | 1.57 (+0.23) | -1084 | 11.47 | -252 | 2.67 | 662 | 7.01 | 9449 | 133.5 | 139.0 | 140.0 | 133.0 |
| 2024-07-03 | 19.51 (-1.41) | 20.07 (+0.35) | 1.34 (+0.03) | -4117 | 17.99 | 1041 | 4.55 | 97 | 0.42 | 22885 | 139.0 | 134.5 | 141.5 | 130.5 |
| 2024-07-02 | 20.92 (-0.84) | 19.72 (+3.92) | 1.31 (+0.1) | -2901 | 12.39 | 11474 | 49.01 | 291 | 1.24 | 23413 | 135.5 | 124.5 | 135.5 | 122.5 |
| 2024-07-01 | 21.76 (-0.41) | 15.8 (+1.05) | 1.21 (+0.04) | -1387 | 20.22 | 3053 | 44.5 | 111 | 1.62 | 6860 | 123.5 | 121.0 | 124.0 | 120.0 |
| 2024-06-28 | 22.17 (-0.29) | 14.75 (+0.63) | 1.17 (+0.02) | -1483 | 29.43 | 1836 | 36.44 | 48 | 0.95 | 5039 | 120.0 | 122.5 | 124.0 | 120.0 |
| 2024-06-27 | 22.46 (-0.04) | 14.12 (+0.17) | 1.15 (0.0) | -57 | 3.52 | 523 | 32.3 | 21 | 1.3 | 1619 | 122.5 | 121.5 | 122.5 | 120.5 |
| 2024-06-26 | 22.5 (+0.13) | 13.95 (+0.04) | 1.15 (-0.02) | 317 | 21.62 | 114 | 7.78 | -62 | 4.23 | 1466 | 122.0 | 123.5 | 124.0 | 122.0 |
| 2024-06-25 | 22.37 (-0.09) | 13.91 (+0.03) | 1.17 (0.0) | 279 | 21.66 | 79 | 6.13 | -14 | 1.09 | 1288 | 123.0 | 123.5 | 123.5 | 121.0 |
| 2024-06-24 | 22.46 (-0.05) | 13.88 (+0.16) | 1.17 (+0.02) | -5 | 0.25 | 452 | 22.99 | 48 | 2.44 | 1966 | 123.0 | 122.5 | 124.0 | 121.5 |
| 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 | |||
| 2024-06-21 | 22.51 (+0.29) | 13.72 (-0.04) | 1.15 (+0.01) | 803 | 28.77 | -108 | 3.87 | 54 | 1.93 | 2791 | 123.5 | 123.0 | 124.0 | 122.0 |
| 2024-06-20 | 22.22 (+0.19) | 13.76 (-0.18) | 1.14 (-0.04) | 490 | 11.02 | -506 | 11.38 | -114 | 2.56 | 4446 | 124.5 | 124.0 | 126.0 | 123.0 |
| 2024-06-19 | 22.03 (+0.23) | 13.94 (+0.02) | 1.18 (-0.02) | 583 | 24.1 | 19 | 0.79 | -66 | 2.73 | 2419 | 123.0 | 122.0 | 123.0 | 121.0 |
| 2024-06-18 | 21.8 (-0.02) | 13.92 (+0.11) | 1.2 (-0.01) | 51 | 1.79 | 346 | 12.11 | -41 | 1.44 | 2857 | 122.5 | 123.0 | 123.5 | 120.5 |
| 2024-06-17 | 21.82 (+0.44) | 13.81 (+0.07) | 1.21 (+0.06) | 1305 | 24.91 | 198 | 3.78 | 188 | 3.59 | 5238 | 122.0 | 120.5 | 122.0 | 118.0 |
| 2024-06-14 | 21.38 (+0.02) | 13.74 (-0.02) | 1.15 (-0.01) | 1 | 0.07 | -43 | 2.92 | -44 | 2.99 | 1473 | 117.5 | 118.0 | 118.0 | 116.0 |
| 2024-06-13 | 21.36 (+0.37) | 13.76 (0.0) | 1.16 (+0.01) | 1038 | 41.45 | -21 | 0.84 | 37 | 1.48 | 2504 | 118.0 | 116.0 | 118.0 | 115.5 |
| 2024-06-12 | 20.99 (-0.44) | 13.76 (+0.46) | 1.15 (0.0) | -1302 | 46.85 | 1353 | 48.69 | 11 | 0.4 | 2779 | 115.5 | 114.5 | 116.0 | 114.0 |
| 2024-06-11 | 21.43 (-0.33) | 13.3 (+0.4) | 1.15 (-0.01) | -870 | 29.4 | 1188 | 40.15 | -35 | 1.18 | 2959 | 114.5 | 114.0 | 116.0 | 113.5 |
| 2024-06-07 | 21.76 (-0.23) | 12.9 (+0.38) | 1.16 (-0.01) | -906 | 39.1 | 1091 | 47.09 | -22 | 0.95 | 2317 | 114.5 | 113.5 | 115.0 | 113.0 |
| 2024-06-06 | 21.99 (-0.36) | 12.52 (+0.37) | 1.17 (-0.02) | -1082 | 25.84 | 1095 | 26.15 | -83 | 1.98 | 4187 | 113.5 | 114.0 | 114.5 | 111.5 |
| 2024-06-05 | 22.35 (-0.49) | 12.15 (+0.38) | 1.19 (-0.01) | -1217 | 46.68 | 1094 | 41.96 | -6 | 0.23 | 2607 | 115.0 | 114.0 | 116.5 | 114.0 |
| 2024-06-04 | 22.84 (-0.36) | 11.77 (+0.37) | 1.2 (-0.02) | -963 | 33.44 | 1100 | 38.19 | -69 | 2.4 | 2880 | 114.0 | 114.5 | 115.0 | 112.5 |
| 2024-06-03 | 23.2 (-0.74) | 11.4 (+0.52) | 1.22 (+0.01) | -2191 | 46.51 | 1510 | 32.05 | 35 | 0.74 | 4711 | 114.5 | 115.0 | 116.0 | 112.5 |
| 2024-05-31 | 23.94 (-1.23) | 10.88 (+0.48) | 1.21 (-0.01) | -3923 | 57.22 | 1404 | 20.48 | -45 | 0.66 | 6856 | 114.0 | 118.5 | 118.5 | 114.0 |
| 2024-05-30 | 25.17 (-0.43) | 10.4 (+0.5) | 1.22 (-0.01) | -1298 | 35.12 | 1469 | 39.75 | -30 | 0.81 | 3696 | 119.5 | 117.5 | 120.0 | 117.0 |
| 2024-05-29 | 25.6 (-0.1) | 9.9 (+0.34) | 1.23 (-0.04) | -362 | 10.34 | 1005 | 28.71 | -95 | 2.71 | 3501 | 118.5 | 119.5 | 120.0 | 117.5 |
| 2024-05-28 | 25.7 (-0.15) | 9.56 (+0.51) | 1.27 (+0.01) | -485 | 13.13 | 1487 | 40.25 | 15 | 0.41 | 3694 | 119.0 | 117.5 | 119.5 | 117.0 |
| 2024-05-27 | 25.85 (-0.08) | 9.05 (+0.39) | 1.26 (-0.01) | -337 | 11.62 | 1131 | 39.01 | -42 | 1.45 | 2899 | 117.0 | 114.5 | 117.5 | 114.0 |
| 2024-05-24 | 25.93 (-0.1) | 8.66 (+0.13) | 1.27 (-0.04) | -274 | 8.0 | 380 | 11.09 | -97 | 2.83 | 3425 | 114.0 | 113.5 | 115.0 | 113.0 |
| 2024-05-23 | 26.03 (-0.02) | 8.53 (+0.05) | 1.31 (-0.02) | 226 | 4.8 | 149 | 3.17 | -55 | 1.17 | 4707 | 114.5 | 116.5 | 117.0 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 26.05 (-0.28) | 8.48 (+0.18) | 1.33 (+0.01) | -750 | 20.3 | 512 | 13.86 | 14 | 0.38 | 3694 | 116.0 | 117.5 | 118.5 | 116.0 |
| 2024-05-21 | 26.33 (-0.04) | 8.3 (+0.24) | 1.32 (0.0) | -166 | 4.96 | 704 | 21.04 | -3 | 0.09 | 3346 | 116.5 | 117.5 | 117.5 | 115.0 |
| 2024-05-20 | 26.37 (-0.87) | 8.06 (+0.32) | 1.32 (0.0) | -2566 | 37.8 | 947 | 13.95 | 8 | 0.12 | 6789 | 116.5 | 121.0 | 121.0 | 116.0 |
| 2024-05-17 | 27.24 (-0.03) | 7.74 (+0.08) | 1.32 (+0.02) | -133 | 3.13 | 233 | 5.49 | 58 | 1.37 | 4246 | 120.0 | 119.0 | 120.5 | 118.0 |
| 2024-05-16 | 27.27 (+0.16) | 7.66 (-0.06) | 1.3 (+0.05) | 403 | 9.16 | -181 | 4.11 | 144 | 3.27 | 4400 | 119.5 | 118.5 | 119.5 | 115.5 |
| 2024-05-15 | 27.11 (+0.13) | 7.72 (+0.02) | 1.25 (-0.07) | 352 | 14.85 | 69 | 2.91 | -209 | 8.82 | 2370 | 118.5 | 119.0 | 119.5 | 117.0 |
| 2024-05-14 | 26.98 (+0.02) | 7.7 (+0.12) | 1.32 (-0.01) | 361 | 15.18 | 334 | 14.05 | -27 | 1.14 | 2378 | 118.5 | 118.0 | 118.5 | 116.5 |
| 2024-05-13 | 26.96 (-0.03) | 7.58 (+0.01) | 1.33 (0.0) | -128 | 6.56 | 40 | 2.05 | -1 | 0.05 | 1950 | 116.5 | 118.0 | 118.5 | 116.0 |
| 2024-05-10 | 26.99 (+0.32) | 7.57 (+0.07) | 1.33 (-0.03) | 902 | 27.69 | 213 | 6.54 | -95 | 2.92 | 3258 | 117.0 | 118.0 | 118.5 | 116.0 |
| 2024-05-09 | 26.67 (-0.15) | 7.5 (+0.01) | 1.36 (-0.04) | -638 | 17.12 | 30 | 0.81 | -117 | 3.14 | 3726 | 117.0 | 122.5 | 122.5 | 117.0 |
| 2024-05-08 | 26.82 (+0.44) | 7.49 (+0.13) | 1.4 (-0.02) | 1132 | 23.77 | 382 | 8.02 | -46 | 0.97 | 4762 | 121.0 | 119.0 | 122.0 | 118.0 |
| 2024-05-07 | 26.38 (+0.56) | 7.36 (+0.12) | 1.42 (-0.02) | 1697 | 34.75 | 337 | 6.9 | -45 | 0.92 | 4883 | 119.0 | 119.0 | 121.0 | 118.0 |
| 2024-05-06 | 25.82 (+0.37) | 7.24 (+0.13) | 1.44 (-0.02) | 1070 | 24.49 | 385 | 8.81 | -64 | 1.46 | 4369 | 118.0 | 119.5 | 120.0 | 116.5 |
| 2024-05-03 | 25.45 (+0.4) | 7.11 (-0.1) | 1.46 (+0.01) | 1218 | 15.52 | -303 | 3.86 | 24 | 0.31 | 7846 | 118.5 | 124.0 | 124.0 | 117.0 |
| 2024-05-02 | 25.05 (+1.09) | 7.21 (+0.19) | 1.45 (-0.12) | 3157 | 31.4 | 565 | 5.62 | -356 | 3.54 | 10055 | 122.0 | 119.0 | 123.0 | 118.5 |
| 2024-04-30 | 23.96 (+0.91) | 7.02 (+0.06) | 1.57 (+0.07) | 2500 | 16.81 | 159 | 1.07 | 196 | 1.32 | 14868 | 119.5 | 118.0 | 121.0 | 115.5 |
| 2024-04-29 | 23.05 (+0.3) | 6.96 (+0.08) | 1.5 (-0.02) | 1045 | 26.58 | 250 | 6.36 | -36 | 0.92 | 3932 | 114.0 | 111.5 | 114.0 | 111.5 |
| 2024-04-26 | 22.75 (+0.29) | 6.88 (+0.04) | 1.52 (-0.08) | 880 | 20.26 | 117 | 2.69 | -244 | 5.62 | 4343 | 111.0 | 113.5 | 114.5 | 110.0 |
| 2024-04-25 | 22.46 (+0.28) | 6.84 (+0.15) | 1.6 (-0.02) | 754 | 14.27 | 440 | 8.33 | -73 | 1.38 | 5282 | 111.5 | 113.0 | 115.0 | 111.5 |
| 2024-04-24 | 22.18 (+0.13) | 6.69 (+0.07) | 1.62 (+0.49) | 595 | 7.54 | 206 | 2.61 | 1436 | 18.2 | 7889 | 113.5 | 110.0 | 114.0 | 108.5 |
| 2024-04-23 | 22.05 (+0.22) | 6.62 (+0.08) | 1.13 (-0.01) | 595 | 21.05 | 227 | 8.03 | -14 | 0.5 | 2827 | 108.0 | 107.5 | 108.0 | 104.0 |
| 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 | 21.83 (-0.05) | 6.54 (-0.45) | 1.14 (-0.02) | -203 | 9.76 | 220 | 10.58 | -67 | 3.22 | 2080 | 106.0 | 107.5 | 107.5 | 105.0 |
| 2024-04-19 | 21.88 (-0.05) | 6.99 (+0.07) | 1.16 (-0.02) | -120 | 4.43 | 211 | 7.79 | -54 | 1.99 | 2710 | 107.5 | 108.5 | 108.5 | 105.0 |
| 2024-04-18 | 21.93 (+0.11) | 6.92 (+0.13) | 1.18 (+0.02) | 301 | 16.54 | 386 | 21.21 | 47 | 2.58 | 1820 | 109.0 | 107.0 | 109.0 | 106.5 |
| 2024-04-17 | 21.82 (+0.16) | 6.79 (0.0) | 1.16 (-0.05) | 495 | 18.9 | 1 | 0.04 | -148 | 5.65 | 2619 | 107.5 | 106.5 | 109.5 | 106.5 |
| 2024-04-16 | 21.66 (+0.14) | 6.79 (0.0) | 1.21 (-0.06) | 417 | 11.51 | 0 | 0.0 | -154 | 4.25 | 3622 | 105.5 | 109.0 | 109.0 | 105.5 |
| 2024-04-15 | 21.52 (+0.3) | 6.79 (+0.15) | 1.27 (0.0) | 745 | 22.58 | 433 | 13.13 | 0 | 0.0 | 3299 | 110.0 | 109.5 | 111.5 | 107.0 |
| 2024-04-12 | 21.22 (+0.14) | 6.64 (0.0) | 1.27 (0.0) | 581 | 21.07 | 0 | 0.0 | -2 | 0.07 | 2758 | 110.5 | 109.0 | 111.0 | 108.0 |
| 2024-04-11 | 21.08 (-0.14) | 6.64 (+0.19) | 1.27 (0.0) | -249 | 5.62 | 547 | 12.34 | -4 | 0.09 | 4431 | 109.0 | 110.5 | 113.0 | 108.5 |
| 2024-04-10 | 21.22 (+0.15) | 6.45 (-0.02) | 1.27 (0.0) | 490 | 26.85 | -50 | 2.74 | 9 | 0.49 | 1825 | 109.0 | 109.5 | 110.5 | 108.5 |
| 2024-04-09 | 21.07 (+0.14) | 6.47 (+0.12) | 1.27 (+0.01) | 394 | 13.83 | 337 | 11.83 | 2 | 0.07 | 2848 | 109.0 | 111.0 | 111.5 | 108.0 |
| 2024-04-08 | 20.93 (+0.22) | 6.35 (+0.02) | 1.26 (+0.01) | 641 | 19.58 | 83 | 2.54 | 39 | 1.19 | 3273 | 110.5 | 109.5 | 110.5 | 107.0 |
| 2024-04-03 | 20.71 (-0.04) | 6.33 (+0.01) | 1.25 (-0.02) | -145 | 6.9 | 30 | 1.43 | -56 | 2.67 | 2100 | 110.0 | 109.5 | 111.0 | 108.5 |
| 2024-04-02 | 20.75 (-0.1) | 6.32 (+0.08) | 1.27 (+0.01) | -160 | 6.08 | 216 | 8.21 | 21 | 0.8 | 2632 | 110.5 | 110.5 | 111.0 | 109.0 |
| 2024-04-01 | 20.85 (+0.02) | 6.24 (+0.01) | 1.26 (-0.01) | -9 | 0.36 | 41 | 1.63 | -25 | 0.99 | 2519 | 108.5 | 109.0 | 109.5 | 107.5 |
| 2024-03-29 | 20.83 (-0.2) | 6.23 (+0.29) | 1.27 (-0.01) | -611 | 10.84 | 856 | 15.18 | -16 | 0.28 | 5638 | 108.5 | 106.5 | 110.5 | 106.5 |
| 2024-03-28 | 21.03 (-0.38) | 5.94 (+0.31) | 1.28 (+0.03) | -1170 | 26.44 | 885 | 20.0 | 89 | 2.01 | 4425 | 105.5 | 105.5 | 108.0 | 104.0 |
| 2024-03-27 | 21.41 (-0.15) | 5.63 (+0.01) | 1.25 (+0.01) | -356 | 23.78 | 27 | 1.8 | 13 | 0.87 | 1497 | 104.5 | 103.5 | 105.0 | 103.0 |
| 2024-03-26 | 21.56 (-0.11) | 5.62 (0.0) | 1.24 (+0.01) | -356 | 15.85 | 13 | 0.58 | 25 | 1.11 | 2246 | 103.0 | 104.5 | 105.0 | 102.0 |
| 2024-03-25 | 21.67 (-0.1) | 5.62 (-0.02) | 1.23 (+0.02) | -271 | 13.82 | -69 | 3.52 | 63 | 3.21 | 1961 | 104.0 | 105.5 | 106.0 | 103.5 |
| 2024-03-22 | 21.77 (+0.05) | 5.64 (0.0) | 1.21 (0.0) | 260 | 6.22 | 7 | 0.17 | -7 | 0.17 | 4177 | 104.5 | 107.0 | 107.0 | 104.0 |
| 2024-03-21 | 21.72 (+0.1) | 5.64 (-0.07) | 1.21 (-0.02) | 286 | 5.58 | -213 | 4.15 | -41 | 0.8 | 5127 | 107.0 | 108.0 | 109.5 | 106.5 |
| 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 | 21.62 (-0.08) | 5.71 (+0.14) | 1.23 (-0.14) | -394 | 3.96 | 420 | 4.22 | -405 | 4.07 | 9947 | 106.0 | 110.5 | 111.5 | 105.5 |
| 2024-03-19 | 21.7 (-0.42) | 5.57 (-0.04) | 1.37 (0.0) | -1362 | 11.67 | -119 | 1.02 | 5 | 0.04 | 11675 | 112.0 | 108.0 | 115.5 | 107.0 |
| 2024-03-18 | 22.12 (-0.03) | 5.61 (+0.05) | 1.37 (+0.01) | 101 | 3.56 | 140 | 4.93 | 25 | 0.88 | 2841 | 108.0 | 108.0 | 109.5 | 106.0 |
| 2024-03-15 | 22.15 (+0.06) | 5.56 (+0.04) | 1.36 (-0.05) | 168 | 4.88 | 122 | 3.54 | -145 | 4.21 | 3444 | 108.0 | 109.5 | 109.5 | 106.0 |
| 2024-03-14 | 22.09 (+0.16) | 5.52 (+0.13) | 1.41 (-0.11) | 484 | 6.22 | 384 | 4.94 | -333 | 4.28 | 7780 | 110.0 | 109.0 | 111.5 | 105.5 |
| 2024-03-13 | 21.93 (+0.44) | 5.39 (+0.1) | 1.52 (+0.07) | 1218 | 12.56 | 299 | 3.08 | 207 | 2.13 | 9700 | 107.5 | 103.5 | 109.0 | 103.0 |
| 2024-03-12 | 21.49 (+0.1) | 5.29 (+0.07) | 1.45 (0.0) | 280 | 10.65 | 187 | 7.12 | 12 | 0.46 | 2628 | 103.0 | 102.5 | 103.0 | 101.0 |
| 2024-03-11 | 21.39 (+0.59) | 5.22 (+0.04) | 1.45 (+0.13) | 1775 | 29.38 | 121 | 2.0 | 370 | 6.12 | 6042 | 102.0 | 98.8 | 103.0 | 98.6 |
| 2024-03-08 | 20.8 (+0.24) | 5.18 (+0.13) | 1.32 (0.0) | 719 | 31.11 | 377 | 16.31 | -13 | 0.56 | 2311 | 98.1 | 97.4 | 98.1 | 96.5 |
| 2024-03-07 | 20.56 (+0.02) | 5.05 (+0.06) | 1.32 (0.0) | 57 | 1.89 | 173 | 5.73 | 12 | 0.4 | 3018 | 96.5 | 98.3 | 100.5 | 96.3 |
| 2024-03-06 | 20.54 (-0.12) | 4.99 (+0.12) | 1.32 (-0.01) | -346 | 28.88 | 363 | 30.3 | -16 | 1.34 | 1198 | 97.8 | 97.6 | 97.8 | 96.8 |
| 2024-03-05 | 20.66 (-0.03) | 4.87 (+0.17) | 1.33 (+0.01) | -122 | 7.48 | 501 | 30.74 | 0 | 0.0 | 1630 | 98.0 | 97.5 | 98.1 | 96.3 |
| 2024-03-04 | 20.69 (-0.09) | 4.7 (+0.16) | 1.32 (+0.01) | -298 | 15.74 | 461 | 24.35 | 54 | 2.85 | 1893 | 97.3 | 95.8 | 97.3 | 95.4 |
| 2024-03-01 | 20.78 (-0.22) | 4.54 (0.0) | 1.31 (+0.04) | -751 | 41.02 | -1 | 0.05 | 100 | 5.46 | 1831 | 95.2 | 98.0 | 98.4 | 95.2 |
| 2024-02-29 | 21.0 (+0.06) | 4.54 (0.0) | 1.27 (+0.02) | 110 | 6.07 | 0 | 0.0 | 62 | 3.42 | 1813 | 98.2 | 96.4 | 98.2 | 95.7 |
| 2024-02-27 | 20.94 (+0.09) | 4.54 (0.0) | 1.25 (0.0) | 220 | 20.09 | 0 | 0.0 | -1 | 0.09 | 1095 | 96.1 | 96.9 | 97.5 | 95.2 |
| 2024-02-26 | 20.85 (+0.15) | 4.54 (0.0) | 1.25 (+0.01) | 433 | 49.71 | 6 | 0.69 | 22 | 2.53 | 871 | 96.6 | 96.4 | 96.7 | 95.8 |
| 2024-02-23 | 20.7 (+0.07) | 4.54 (+0.01) | 1.24 (-0.01) | 262 | 30.64 | 19 | 2.22 | -23 | 2.69 | 855 | 96.4 | 96.6 | 96.6 | 96.0 |
| 2024-02-22 | 20.63 (+0.14) | 4.53 (0.0) | 1.25 (+0.02) | 701 | 49.75 | -1 | 0.07 | 60 | 4.26 | 1409 | 96.6 | 95.9 | 96.9 | 95.6 |
| 2024-02-21 | 20.49 (+0.1) | 4.53 (0.0) | 1.23 (-0.01) | 308 | 46.25 | 0 | 0.0 | -15 | 2.25 | 666 | 95.3 | 95.1 | 95.8 | 95.0 |
| 2024-02-20 | 20.39 (+0.08) | 4.53 (-0.02) | 1.24 (-0.01) | 197 | 24.17 | -32 | 3.93 | -43 | 5.28 | 815 | 95.1 | 96.4 | 96.4 | 95.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 20.31 (+0.25) | 4.55 (+0.02) | 1.25 (+0.02) | 688 | 41.98 | 53 | 3.23 | 55 | 3.36 | 1639 | 96.0 | 95.0 | 96.4 | 94.3 |
| 2024-02-16 | 20.06 (+0.05) | 4.53 (+0.01) | 1.23 (-0.03) | 172 | 19.03 | 16 | 1.77 | -72 | 7.96 | 904 | 94.5 | 94.8 | 94.9 | 94.2 |
| 2024-02-15 | 20.01 (+0.33) | 4.52 (+0.03) | 1.26 (0.0) | 969 | 61.88 | 78 | 4.98 | -14 | 0.89 | 1566 | 94.4 | 93.0 | 94.4 | 92.6 |
| 2024-02-05 | 19.68 (-0.01) | 4.49 (0.0) | 1.26 (0.0) | -43 | 10.31 | 21 | 5.04 | -7 | 1.68 | 417 | 92.5 | 92.8 | 92.8 | 91.9 |
| 2024-02-02 | 19.69 (-0.02) | 4.49 (+0.01) | 1.26 (-0.01) | -23 | 5.2 | 12 | 2.71 | -5 | 1.13 | 442 | 92.8 | 93.3 | 93.5 | 92.7 |
| 2024-02-01 | 19.71 (+0.04) | 4.48 (0.0) | 1.27 (0.0) | 132 | 26.45 | 9 | 1.8 | -10 | 2.0 | 499 | 93.3 | 92.5 | 93.4 | 92.5 |
| 2024-01-31 | 19.67 (-0.06) | 4.48 (0.0) | 1.27 (-0.01) | -177 | 24.65 | 13 | 1.81 | -36 | 5.01 | 718 | 92.7 | 92.7 | 93.3 | 92.4 |
| 2024-01-30 | 19.73 (-0.04) | 4.48 (0.0) | 1.28 (0.0) | -92 | 19.41 | -1 | 0.21 | 0 | 0.0 | 474 | 93.1 | 93.7 | 94.0 | 93.1 |
| 2024-01-29 | 19.77 (+0.07) | 4.48 (+0.02) | 1.28 (0.0) | 215 | 28.67 | 54 | 7.2 | -11 | 1.47 | 750 | 93.7 | 93.5 | 93.8 | 92.7 |
| 2024-01-26 | 19.7 (+0.07) | 4.46 (+0.03) | 1.28 (0.0) | 244 | 14.52 | 90 | 5.35 | 27 | 1.61 | 1681 | 93.1 | 92.8 | 94.4 | 92.6 |
| 2024-01-25 | 19.63 (+0.03) | 4.43 (+0.03) | 1.28 (+0.01) | 313 | 29.81 | 92 | 8.76 | 30 | 2.86 | 1050 | 92.8 | 92.7 | 92.8 | 91.6 |
| 2024-01-24 | 19.6 (+0.11) | 4.4 (+0.01) | 1.27 (0.0) | 322 | 31.48 | 27 | 2.64 | -8 | 0.78 | 1023 | 92.1 | 92.5 | 92.8 | 91.8 |
| 2024-01-23 | 19.49 (-0.03) | 4.39 (+0.02) | 1.27 (0.0) | -91 | 12.8 | 47 | 6.61 | 9 | 1.27 | 711 | 92.1 | 92.4 | 92.7 | 91.4 |
| 2024-01-22 | 19.52 (+0.16) | 4.37 (+0.01) | 1.27 (+0.01) | 463 | 48.13 | 29 | 3.01 | 18 | 1.87 | 962 | 92.2 | 91.8 | 93.2 | 91.8 |
| 2024-01-19 | 19.36 (+0.02) | 4.36 (+0.03) | 1.26 (0.0) | 59 | 6.17 | 88 | 9.2 | -1 | 0.1 | 957 | 91.6 | 90.6 | 91.7 | 90.4 |
| 2024-01-18 | 19.34 (-0.36) | 4.33 (+0.04) | 1.26 (+0.01) | -1032 | 51.68 | 129 | 6.46 | 23 | 1.15 | 1997 | 90.3 | 91.3 | 91.3 | 89.6 |
| 2024-01-17 | 19.7 (-0.25) | 4.29 (+0.07) | 1.25 (+0.04) | -772 | 47.45 | 192 | 11.8 | 116 | 7.13 | 1627 | 91.6 | 93.3 | 93.4 | 91.6 |
| 2024-01-16 | 19.95 (-0.08) | 4.22 (0.0) | 1.21 (-0.01) | -222 | 34.42 | 21 | 3.26 | -26 | 4.03 | 645 | 93.4 | 93.5 | 93.7 | 93.2 |
| 2024-01-15 | 20.03 (0.0) | 4.22 (+0.03) | 1.22 (-0.01) | 134 | 24.91 | 62 | 11.52 | -13 | 2.42 | 538 | 94.0 | 93.0 | 94.1 | 93.0 |
| 2024-01-12 | 20.03 (-0.08) | 4.19 (+0.02) | 1.23 (+0.01) | -287 | 39.81 | 57 | 7.91 | 20 | 2.77 | 721 | 92.8 | 93.7 | 93.7 | 92.7 |
| 2024-01-11 | 20.11 (-0.01) | 4.17 (+0.02) | 1.22 (0.0) | -34 | 4.33 | 76 | 9.68 | 4 | 0.51 | 785 | 93.7 | 93.1 | 93.7 | 92.6 |
| 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 | |||
| 2024-01-10 | 20.12 (-0.09) | 4.15 (+0.07) | 1.22 (0.0) | -289 | 28.64 | 199 | 19.72 | -3 | 0.3 | 1009 | 92.8 | 93.3 | 93.3 | 92.3 |
| 2024-01-09 | 20.21 (-0.09) | 4.08 (+0.06) | 1.22 (0.0) | -253 | 34.1 | 185 | 24.93 | -9 | 1.21 | 742 | 93.4 | 94.7 | 94.7 | 93.4 |
| 2024-01-08 | 20.3 (-0.1) | 4.02 (+0.02) | 1.22 (0.0) | -322 | 43.22 | 58 | 7.79 | -6 | 0.81 | 745 | 94.0 | 94.0 | 94.4 | 93.4 |
| 2024-01-05 | 20.4 (-0.12) | 4.0 (+0.01) | 1.22 (-0.01) | -323 | 35.03 | 19 | 2.06 | -32 | 3.47 | 922 | 93.8 | 94.2 | 94.8 | 93.7 |
| 2024-01-04 | 20.52 (-0.21) | 3.99 (+0.06) | 1.23 (-0.01) | -629 | 54.22 | 186 | 16.03 | -10 | 0.86 | 1160 | 94.7 | 95.3 | 95.4 | 94.1 |
| 2024-01-03 | 20.73 (-0.06) | 3.93 (+0.03) | 1.24 (+0.06) | -197 | 21.39 | 91 | 9.88 | 178 | 19.33 | 921 | 95.5 | 95.0 | 95.7 | 94.6 |
| 2024-01-02 | 20.79 (-0.14) | 3.9 (+0.15) | 1.18 (0.0) | -421 | 33.31 | 434 | 34.34 | -16 | 1.27 | 1264 | 95.9 | 95.9 | 95.9 | 94.7 |
| 2023-12-29 | 20.93 (-0.05) | 3.75 (+0.17) | 1.18 (-0.01) | -150 | 10.62 | 506 | 35.81 | -11 | 0.78 | 1413 | 95.9 | 95.1 | 95.9 | 94.3 |
| 2023-12-28 | 20.98 (-0.13) | 3.58 (+0.15) | 1.19 (+0.01) | -446 | 36.89 | 420 | 34.74 | 21 | 1.74 | 1209 | 95.1 | 94.4 | 95.2 | 94.1 |
| 2023-12-27 | 21.11 (-0.2) | 3.43 (+0.14) | 1.18 (-0.01) | -610 | 50.33 | 420 | 34.65 | -19 | 1.57 | 1212 | 94.5 | 93.7 | 94.5 | 93.2 |
| 2023-12-26 | 21.31 (-0.23) | 3.29 (+0.14) | 1.19 (+0.01) | -767 | 55.42 | 417 | 30.13 | 25 | 1.81 | 1384 | 93.6 | 93.4 | 93.6 | 92.8 |
| 2023-12-25 | 21.54 (-0.16) | 3.15 (+0.01) | 1.18 (+0.01) | -411 | 46.23 | 21 | 2.36 | 24 | 2.7 | 889 | 93.1 | 94.4 | 94.4 | 93.1 |
| 2023-12-22 | 21.7 (-0.4) | 3.14 (+0.31) | 1.17 (+0.01) | -1269 | 51.13 | 896 | 36.1 | 30 | 1.21 | 2482 | 93.8 | 94.7 | 95.2 | 93.8 |
| 2023-12-21 | 22.1 (-0.26) | 2.83 (+0.31) | 1.16 (+0.02) | -809 | 34.96 | 920 | 39.76 | 49 | 2.12 | 2314 | 95.0 | 93.9 | 95.7 | 93.5 |
| 2023-12-20 | 22.36 (-0.05) | 2.52 (+0.21) | 1.14 (+0.05) | -293 | 8.44 | 612 | 17.64 | 157 | 4.52 | 3470 | 94.8 | 93.6 | 96.2 | 93.6 |
| 2023-12-19 | 22.41 (-0.71) | 2.31 (+0.42) | 1.09 (-0.03) | -2126 | 68.67 | 1233 | 39.83 | -103 | 3.33 | 3096 | 93.0 | 93.1 | 93.8 | 91.5 |
| 2023-12-18 | 23.12 (-0.27) | 1.89 (+0.22) | 1.12 (-0.01) | -793 | 38.53 | 629 | 30.56 | -20 | 0.97 | 2058 | 93.1 | 93.4 | 93.7 | 92.7 |
| 2023-12-15 | 23.39 (0.0) | 1.67 (-0.04) | 1.13 (0.0) | -11 | 0.73 | -111 | 7.34 | 13 | 0.86 | 1513 | 93.7 | 94.3 | 95.0 | 93.7 |
| 2023-12-14 | 23.39 (+0.04) | 1.71 (-0.04) | 1.13 (0.0) | 149 | 10.92 | -111 | 8.13 | -23 | 1.68 | 1365 | 94.3 | 93.4 | 94.9 | 93.4 |
| 2023-12-13 | 23.35 (-0.16) | 1.75 (-0.04) | 1.13 (-0.01) | -552 | 29.31 | -110 | 5.84 | -11 | 0.58 | 1883 | 93.3 | 95.3 | 95.3 | 93.3 |
| 2023-12-12 | 23.51 (-0.1) | 1.79 (-0.03) | 1.14 (+0.01) | -168 | 19.11 | -111 | 12.63 | 16 | 1.82 | 879 | 95.3 | 96.9 | 96.9 | 95.3 |
| 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 | |||
| 2023-12-11 | 23.61 (+0.03) | 1.82 (0.0) | 1.13 (0.0) | 89 | 13.07 | 13 | 1.91 | 8 | 1.17 | 681 | 96.4 | 97.2 | 97.3 | 96.2 |
| 2023-12-08 | 23.58 (+0.13) | 1.82 (+0.01) | 1.13 (-0.01) | 369 | 17.58 | 12 | 0.57 | -19 | 0.91 | 2099 | 97.1 | 95.6 | 97.3 | 95.1 |
| 2023-12-07 | 23.45 (+0.23) | 1.81 (0.0) | 1.14 (-0.01) | 704 | 30.0 | 12 | 0.51 | -42 | 1.79 | 2347 | 95.5 | 95.0 | 96.7 | 95.0 |
| 2023-12-06 | 23.22 (-0.67) | 1.81 (+0.08) | 1.15 (+0.02) | -1996 | 39.03 | 221 | 4.32 | 44 | 0.86 | 5114 | 94.8 | 97.5 | 97.5 | 94.0 |
| 2023-12-05 | 23.89 (+0.01) | 1.73 (+0.05) | 1.13 (-0.01) | -4 | 0.19 | 154 | 7.3 | -22 | 1.04 | 2109 | 98.6 | 98.5 | 98.7 | 97.5 |
| 2023-12-04 | 23.88 (+0.19) | 1.68 (+0.04) | 1.14 (+0.02) | 449 | 9.7 | 129 | 2.79 | 64 | 1.38 | 4630 | 98.5 | 97.0 | 98.8 | 96.6 |
| 2023-12-01 | 23.69 (+0.02) | 1.64 (+0.07) | 1.12 (-0.01) | 43 | 2.2 | 200 | 10.22 | -28 | 1.43 | 1957 | 97.0 | 97.5 | 97.9 | 96.1 |
| 2023-11-30 | 23.67 (+0.07) | 1.57 (0.0) | 1.13 (-0.09) | 93 | 1.59 | 12 | 0.21 | -270 | 4.63 | 5835 | 97.3 | 96.5 | 98.7 | 95.6 |
| 2023-11-29 | 23.6 (+0.13) | 1.57 (+0.01) | 1.22 (+0.02) | 361 | 8.66 | 12 | 0.29 | 51 | 1.22 | 4169 | 96.0 | 95.1 | 96.9 | 94.8 |
| 2023-11-28 | 23.47 (+0.18) | 1.56 (+0.04) | 1.2 (-0.01) | 671 | 17.96 | 112 | 3.0 | -20 | 0.54 | 3736 | 95.1 | 92.9 | 95.5 | 92.4 |
| 2023-11-27 | 23.29 (-0.3) | 1.52 (0.0) | 1.21 (-0.02) | -829 | 39.4 | 13 | 0.62 | -50 | 2.38 | 2104 | 92.8 | 94.9 | 94.9 | 92.5 |
| 2023-11-24 | 23.59 (+0.04) | 1.52 (+0.01) | 1.23 (+0.04) | 154 | 4.0 | 14 | 0.36 | 119 | 3.09 | 3846 | 94.4 | 93.7 | 94.8 | 93.5 |
| 2023-11-23 | 23.55 (+0.08) | 1.51 (0.0) | 1.19 (+0.04) | 245 | 17.41 | 14 | 1.0 | 124 | 8.81 | 1407 | 93.4 | 92.5 | 93.5 | 92.4 |
| 2023-11-22 | 23.47 (+0.11) | 1.51 (0.0) | 1.15 (+0.01) | 324 | 27.02 | 13 | 1.08 | 25 | 2.09 | 1199 | 92.5 | 92.2 | 92.6 | 92.0 |
| 2023-11-21 | 23.36 (-0.09) | 1.51 (0.0) | 1.14 (+0.01) | -259 | 20.82 | 0 | 0.0 | 9 | 0.72 | 1244 | 92.4 | 92.9 | 93.1 | 92.0 |
| 2023-11-20 | 23.45 (+0.12) | 1.51 (+0.01) | 1.13 (0.0) | 332 | 26.29 | 0 | 0.0 | 6 | 0.48 | 1263 | 92.7 | 92.4 | 93.1 | 92.1 |
| 2023-11-17 | 23.33 (+0.01) | 1.5 (-0.01) | 1.13 (0.0) | 71 | 8.34 | -15 | 1.76 | 14 | 1.65 | 851 | 92.4 | 92.5 | 92.7 | 92.2 |
| 2023-11-16 | 23.32 (+0.01) | 1.51 (0.0) | 1.13 (+0.01) | -1 | 0.13 | -12 | 1.55 | 19 | 2.46 | 772 | 92.5 | 92.4 | 92.7 | 91.9 |
| 2023-11-15 | 23.31 (+0.15) | 1.51 (0.0) | 1.12 (-0.03) | 435 | 28.32 | 1 | 0.07 | -93 | 6.05 | 1536 | 92.4 | 92.5 | 92.8 | 92.1 |
| 2023-11-14 | 23.16 (-0.04) | 1.51 (0.0) | 1.15 (0.0) | 1 | 0.08 | 0 | 0.0 | -5 | 0.42 | 1203 | 91.7 | 92.4 | 92.7 | 91.6 |
| 2023-11-13 | 23.2 (-0.01) | 1.51 (0.0) | 1.15 (-0.01) | -11 | 0.78 | 0 | 0.0 | -1 | 0.07 | 1411 | 92.2 | 92.8 | 93.2 | 91.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 23.21 (+0.18) | 1.51 (0.0) | 1.16 (0.0) | 545 | 36.36 | 0 | 0.0 | -23 | 1.53 | 1499 | 92.4 | 90.8 | 92.7 | 90.6 |
| 2023-11-09 | 23.03 (-0.2) | 1.51 (0.0) | 1.16 (0.0) | -616 | 45.56 | 0 | 0.0 | -2 | 0.15 | 1352 | 90.8 | 92.1 | 92.1 | 90.5 |
| 2023-11-08 | 23.23 (+0.12) | 1.51 (0.0) | 1.16 (0.0) | 288 | 30.16 | 0 | 0.0 | 22 | 2.3 | 955 | 91.7 | 92.0 | 92.4 | 91.4 |
| 2023-11-07 | 23.11 (-0.12) | 1.51 (0.0) | 1.16 (0.0) | -412 | 42.13 | 0 | 0.0 | -6 | 0.61 | 978 | 91.6 | 92.0 | 92.3 | 91.5 |
| 2023-11-06 | 23.23 (+0.03) | 1.51 (0.0) | 1.16 (0.0) | 45 | 3.06 | 0 | 0.0 | -1 | 0.07 | 1470 | 92.5 | 92.8 | 92.8 | 91.9 |
| 2023-11-03 | 23.2 (-0.12) | 1.51 (0.0) | 1.16 (-0.01) | -243 | 23.75 | 11 | 1.08 | -34 | 3.32 | 1023 | 92.4 | 93.2 | 93.3 | 92.3 |
| 2023-11-02 | 23.32 (-0.11) | 1.51 (0.0) | 1.17 (+0.02) | -361 | 26.39 | 11 | 0.8 | 50 | 3.65 | 1368 | 93.0 | 94.2 | 94.2 | 92.8 |
| 2023-11-01 | 23.43 (+0.22) | 1.51 (0.0) | 1.15 (+0.01) | 657 | 37.33 | 0 | 0.0 | 25 | 1.42 | 1760 | 93.9 | 92.5 | 94.3 | 92.5 |
| 2023-10-31 | 23.21 (+0.3) | 1.51 (0.0) | 1.14 (+0.01) | 904 | 24.78 | 0 | 0.0 | 50 | 1.37 | 3648 | 91.4 | 91.9 | 95.0 | 91.2 |
| 2023-10-30 | 22.91 (+0.14) | 1.51 (+0.01) | 1.13 (+0.04) | 360 | 14.66 | 12 | 0.49 | 119 | 4.85 | 2456 | 91.7 | 91.8 | 93.6 | 91.2 |
| 2023-10-27 | 22.77 (-0.01) | 1.5 (0.0) | 1.09 (0.0) | 6 | 1.25 | 13 | 2.71 | 3 | 0.63 | 479 | 88.7 | 89.1 | 89.4 | 88.6 |
| 2023-10-26 | 22.78 (-0.04) | 1.5 (+0.07) | 1.09 (0.0) | -139 | 32.33 | 130 | 30.23 | -14 | 3.26 | 430 | 88.7 | 88.9 | 89.2 | 87.8 |
| 2023-10-25 | 22.82 (-0.1) | 1.43 (0.0) | 1.09 (0.0) | -187 | 48.32 | 12 | 3.1 | 1 | 0.26 | 387 | 89.5 | 90.1 | 90.3 | 89.4 |
| 2023-10-24 | 22.92 (-0.01) | 1.43 (+0.01) | 1.09 (0.0) | 10 | 1.67 | 13 | 2.17 | 0 | 0.0 | 600 | 89.7 | 88.8 | 89.8 | 88.6 |
| 2023-10-23 | 22.93 (+0.02) | 1.42 (0.0) | 1.09 (0.0) | 116 | 24.07 | 0 | 0.0 | 2 | 0.41 | 482 | 88.7 | 88.5 | 89.7 | 87.6 |
| 2023-10-20 | 22.91 (-0.11) | 1.42 (+0.03) | 1.09 (+0.01) | -342 | 41.56 | 100 | 12.15 | 20 | 2.43 | 823 | 88.3 | 88.3 | 88.7 | 87.3 |
| 2023-10-19 | 23.02 (-0.09) | 1.39 (+0.02) | 1.08 (0.0) | -261 | 31.07 | 64 | 7.62 | 18 | 2.14 | 840 | 88.8 | 88.3 | 88.8 | 88.0 |
| 2023-10-18 | 23.11 (-0.04) | 1.37 (+0.04) | 1.08 (-0.03) | -267 | 11.96 | 95 | 4.25 | -94 | 4.21 | 2233 | 88.7 | 89.3 | 89.8 | 88.3 |
| 2023-10-17 | 23.15 (-0.06) | 1.33 (0.0) | 1.11 (-0.01) | -285 | 36.87 | 13 | 1.68 | -38 | 4.92 | 773 | 89.9 | 90.7 | 91.1 | 89.8 |
| 2023-10-16 | 23.21 (-0.04) | 1.33 (+0.03) | 1.12 (0.0) | -122 | 14.47 | 84 | 9.96 | 3 | 0.36 | 843 | 90.5 | 90.4 | 91.5 | 89.9 |
| 2023-10-13 | 23.25 (+0.01) | 1.3 (0.0) | 1.12 (0.0) | 21 | 3.35 | 0 | 0.0 | -7 | 1.12 | 626 | 90.6 | 90.9 | 91.4 | 90.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 23.24 (-0.16) | 1.3 (0.0) | 1.12 (-0.01) | -572 | 51.25 | 12 | 1.08 | -12 | 1.08 | 1116 | 90.9 | 92.6 | 92.6 | 90.4 |
| 2023-10-11 | 23.4 (+0.16) | 1.3 (0.0) | 1.13 (+0.01) | 407 | 43.48 | 0 | 0.0 | 17 | 1.82 | 936 | 92.0 | 91.5 | 92.0 | 91.3 |
| 2023-10-06 | 23.24 (-0.01) | 1.3 (0.0) | 1.12 (0.0) | -6 | 1.29 | 1 | 0.21 | 8 | 1.72 | 466 | 90.6 | 91.3 | 91.8 | 90.6 |
| 2023-10-05 | 23.25 (-0.06) | 1.3 (0.0) | 1.12 (0.0) | -49 | 12.16 | 0 | 0.0 | 4 | 0.99 | 403 | 91.1 | 91.8 | 91.8 | 91.1 |
| 2023-10-04 | 23.31 (0.0) | 1.3 (+0.05) | 1.12 (0.0) | -10 | 1.34 | 146 | 19.57 | -9 | 1.21 | 746 | 91.3 | 91.4 | 91.4 | 90.4 |
| 2023-10-03 | 23.31 (+0.08) | 1.25 (+0.01) | 1.12 (0.0) | 228 | 34.13 | 13 | 1.95 | -1 | 0.15 | 668 | 91.8 | 92.3 | 92.9 | 91.7 |
| 2023-10-02 | 23.23 (-0.01) | 1.24 (0.0) | 1.12 (+0.01) | -60 | 7.89 | 13 | 1.71 | 25 | 3.29 | 760 | 92.0 | 92.0 | 92.5 | 91.3 |
| 2023-09-28 | 23.24 (+0.08) | 1.24 (+0.01) | 1.11 (+0.01) | 211 | 29.43 | 12 | 1.67 | 38 | 5.3 | 717 | 92.0 | 91.5 | 92.3 | 91.5 |
| 2023-09-27 | 23.16 (-0.04) | 1.23 (+0.01) | 1.1 (0.0) | -91 | 15.29 | 42 | 7.06 | 5 | 0.84 | 595 | 91.0 | 91.3 | 91.6 | 90.5 |
| 2023-09-26 | 23.2 (+0.02) | 1.22 (+0.02) | 1.1 (0.0) | 60 | 12.32 | 47 | 9.65 | -22 | 4.52 | 487 | 91.3 | 92.0 | 92.0 | 91.3 |
| 2023-09-25 | 23.18 (+0.01) | 1.2 (+0.02) | 1.1 (-0.01) | 5 | 0.78 | 61 | 9.49 | -4 | 0.62 | 643 | 92.0 | 92.2 | 92.4 | 91.6 |
| 2023-09-22 | 23.17 (-0.04) | 1.18 (+0.02) | 1.11 (-0.01) | -125 | 13.19 | 77 | 8.12 | -52 | 5.49 | 948 | 91.7 | 92.7 | 92.7 | 91.4 |
| 2023-09-21 | 23.21 (-0.11) | 1.16 (+0.04) | 1.12 (-0.02) | -178 | 21.04 | 102 | 12.06 | -52 | 6.15 | 846 | 92.5 | 93.6 | 93.6 | 92.2 |
| 2023-09-20 | 23.32 (-0.23) | 1.12 (0.0) | 1.14 (0.0) | -640 | 36.41 | 12 | 0.68 | -11 | 0.63 | 1758 | 93.2 | 96.9 | 96.9 | 93.1 |
| 2023-09-19 | 23.55 (+0.13) | 1.12 (+0.06) | 1.14 (0.0) | 430 | 35.45 | 176 | 14.51 | 3 | 0.25 | 1213 | 96.4 | 95.9 | 97.0 | 95.5 |
| 2023-09-18 | 23.42 (-0.17) | 1.06 (+0.01) | 1.14 (0.0) | 217 | 18.8 | 12 | 1.04 | 1 | 0.09 | 1154 | 95.6 | 95.5 | 96.5 | 95.4 |
| 2023-09-15 | 23.59 (+0.04) | 1.05 (+0.06) | 1.14 (+0.03) | 194 | 10.19 | 171 | 8.99 | 88 | 4.62 | 1903 | 95.6 | 94.9 | 96.3 | 94.6 |
| 2023-09-14 | 23.55 (+0.04) | 0.99 (+0.05) | 1.11 (0.0) | 139 | 11.64 | 173 | 14.49 | 1 | 0.08 | 1194 | 94.1 | 94.3 | 94.8 | 93.8 |
| 2023-09-13 | 23.51 (-0.11) | 0.94 (+0.05) | 1.11 (-0.01) | -320 | 36.24 | 136 | 15.4 | -18 | 2.04 | 883 | 93.3 | 94.3 | 94.3 | 93.3 |
| 2023-09-12 | 23.62 (+0.14) | 0.89 (+0.1) | 1.12 (-0.02) | 435 | 35.37 | 298 | 24.23 | -51 | 4.15 | 1230 | 93.9 | 92.9 | 94.5 | 92.1 |
| 2023-09-11 | 23.48 (-0.03) | 0.79 (+0.07) | 1.14 (0.0) | -115 | 11.17 | 208 | 20.19 | -15 | 1.46 | 1030 | 92.3 | 94.2 | 94.2 | 92.3 |
| 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 | |||
| 2023-09-08 | 23.51 (+0.19) | 0.72 (+0.04) | 1.14 (+0.01) | 438 | 21.73 | 105 | 5.21 | 25 | 1.24 | 2016 | 93.7 | 93.5 | 94.7 | 93.5 |
| 2023-09-07 | 23.32 (-0.19) | 0.68 (+0.02) | 1.13 (-0.01) | -446 | 36.56 | 58 | 4.75 | -24 | 1.97 | 1220 | 93.4 | 93.3 | 93.6 | 92.3 |
| 2023-09-06 | 23.51 (+0.17) | 0.66 (+0.02) | 1.14 (0.0) | 580 | 40.14 | 73 | 5.05 | 8 | 0.55 | 1445 | 93.4 | 92.5 | 93.9 | 92.2 |
| 2023-09-05 | 23.34 (+0.18) | 0.64 (+0.04) | 1.14 (+0.01) | 520 | 39.04 | 104 | 7.81 | 24 | 1.8 | 1332 | 92.1 | 91.7 | 93.0 | 91.3 |
| 2023-09-04 | 23.16 (+0.02) | 0.6 (+0.04) | 1.13 (0.0) | 142 | 26.44 | 126 | 23.46 | 17 | 3.17 | 537 | 91.3 | 90.8 | 91.5 | 90.5 |
| 2023-09-01 | 23.14 (-0.03) | 0.56 (+0.01) | 1.13 (0.0) | -71 | 10.35 | 30 | 4.37 | -1 | 0.15 | 686 | 90.9 | 91.5 | 91.9 | 90.9 |
| 2023-08-31 | 23.17 (+0.18) | 0.55 (+0.02) | 1.13 (+0.01) | 453 | 34.19 | 36 | 2.72 | 6 | 0.45 | 1325 | 91.7 | 90.4 | 91.7 | 90.2 |
| 2023-08-30 | 22.99 (-0.01) | 0.53 (+0.01) | 1.12 (0.0) | -45 | 9.26 | 50 | 10.29 | 1 | 0.21 | 486 | 90.4 | 90.8 | 91.1 | 90.2 |
| 2023-08-29 | 23.0 (+0.03) | 0.52 (+0.02) | 1.12 (0.0) | 85 | 17.75 | 45 | 9.39 | 5 | 1.04 | 479 | 90.4 | 90.3 | 91.1 | 90.2 |
| 2023-08-28 | 22.97 (0.0) | 0.5 (+0.02) | 1.12 (0.0) | 0 | 0.0 | 72 | 17.22 | -8 | 1.91 | 418 | 90.2 | 90.5 | 90.6 | 89.7 |
| 2023-08-25 | 22.97 (+0.11) | 0.48 (+0.03) | 1.12 (-0.01) | 384 | 48.55 | 85 | 10.75 | -4 | 0.51 | 791 | 90.5 | 89.6 | 90.7 | 89.0 |
| 2023-08-24 | 22.86 (0.0) | 0.45 (+0.01) | 1.13 (0.0) | 93 | 18.02 | 26 | 5.04 | 0 | 0.0 | 516 | 89.6 | 89.3 | 89.9 | 88.6 |
| 2023-08-23 | 22.86 (+0.04) | 0.44 (+0.01) | 1.13 (0.0) | 97 | 32.12 | 26 | 8.61 | -4 | 1.32 | 302 | 88.9 | 88.4 | 89.4 | 88.3 |
| 2023-08-22 | 22.82 (-0.08) | 0.43 (0.0) | 1.13 (0.0) | -181 | 33.52 | 0 | 0.0 | -23 | 4.26 | 540 | 88.3 | 90.2 | 90.2 | 88.3 |
| 2023-08-21 | 22.9 (0.0) | 0.43 (+0.01) | 1.13 (0.0) | 3 | 1.3 | 23 | 9.96 | 3 | 1.3 | 231 | 89.4 | 90.1 | 90.1 | 89.1 |
| 2023-08-18 | 22.9 (+0.07) | 0.42 (0.0) | 1.13 (+0.01) | 212 | 37.99 | 0 | 0.0 | 29 | 5.2 | 558 | 89.5 | 89.8 | 90.7 | 89.2 |
| 2023-08-17 | 22.83 (-0.05) | 0.42 (0.0) | 1.12 (0.0) | 71 | 10.25 | 0 | 0.0 | 1 | 0.14 | 693 | 89.9 | 88.7 | 90.0 | 88.1 |
| 2023-08-16 | 22.88 (-0.04) | 0.42 (0.0) | 1.12 (-0.01) | -117 | 17.86 | 1 | 0.15 | -13 | 1.98 | 655 | 89.2 | 89.7 | 89.9 | 88.8 |
| 2023-08-15 | 22.92 (+0.24) | 0.42 (0.0) | 1.13 (0.0) | 804 | 59.47 | 13 | 0.96 | -6 | 0.44 | 1352 | 90.2 | 86.8 | 90.2 | 86.8 |
| 2023-08-14 | 22.68 (-0.19) | 0.42 (+0.01) | 1.13 (-0.02) | -670 | 35.24 | 14 | 0.74 | -47 | 2.47 | 1901 | 86.8 | 90.5 | 90.5 | 86.6 |
| 2023-08-11 | 22.87 (+0.08) | 0.41 (0.0) | 1.15 (-0.02) | 174 | 18.45 | 2 | 0.21 | -58 | 6.15 | 943 | 90.2 | 89.8 | 90.9 | 89.0 |
| 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 | 22.79 (0.0) | 0.41 (+0.01) | 1.17 (0.0) | 23 | 3.06 | 37 | 4.92 | 3 | 0.4 | 752 | 89.8 | 89.5 | 89.8 | 88.3 |
| 2023-08-09 | 22.79 (-0.12) | 0.4 (+0.02) | 1.17 (0.0) | 15 | 2.56 | 45 | 7.68 | -16 | 2.73 | 586 | 89.8 | 89.3 | 90.0 | 88.6 |
| 2023-08-08 | 22.91 (-0.21) | 0.38 (0.0) | 1.17 (-0.02) | -956 | 39.57 | 10 | 0.41 | -48 | 1.99 | 2416 | 89.2 | 91.6 | 92.5 | 88.8 |
| 2023-08-07 | 23.12 (+0.21) | 0.38 (0.0) | 1.19 (-0.01) | 575 | 55.13 | 1 | 0.1 | -44 | 4.22 | 1043 | 92.5 | 91.1 | 92.5 | 90.5 |
| 2023-08-04 | 22.91 (+0.06) | 0.38 (0.0) | 1.2 (0.0) | 172 | 23.72 | 6 | 0.83 | 0 | 0.0 | 725 | 91.0 | 90.7 | 91.4 | 90.1 |
| 2023-08-02 | 22.85 (+0.06) | 0.38 (0.0) | 1.2 (-0.01) | 115 | 12.33 | -8 | 0.86 | -32 | 3.43 | 933 | 90.3 | 91.8 | 92.0 | 90.2 |
| 2023-08-01 | 22.79 (+0.12) | 0.38 (0.0) | 1.21 (0.0) | 353 | 24.91 | 0 | 0.0 | 0 | 0.0 | 1417 | 91.0 | 91.1 | 92.6 | 90.7 |
| 2023-07-31 | 22.67 (-0.07) | 0.38 (+0.03) | 1.21 (-0.01) | -438 | 30.14 | 79 | 5.44 | -28 | 1.93 | 1453 | 90.4 | 90.7 | 91.0 | 88.9 |
| 2023-07-28 | 22.74 (+0.04) | 0.35 (0.0) | 1.22 (-0.01) | 103 | 12.22 | 0 | 0.0 | -9 | 1.07 | 843 | 90.5 | 90.1 | 90.5 | 89.6 |
| 2023-07-27 | 22.7 (-0.06) | 0.35 (+0.03) | 1.23 (0.0) | -217 | 20.06 | 104 | 9.61 | -9 | 0.83 | 1082 | 90.2 | 89.1 | 90.6 | 89.1 |
| 2023-07-26 | 22.76 (-0.14) | 0.32 (+0.04) | 1.23 (+0.01) | -514 | 35.04 | 122 | 8.32 | 18 | 1.23 | 1467 | 89.0 | 88.6 | 90.1 | 88.5 |
| 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 | 21.67 (+0.67) | 20.3 (-0.34) | 1.07 (-0.34) | 2079 | 10.13 | -994 | 4.84 | -982 | 4.78 | 20523 | 130.0 | 137.0 | 139.0 | 128.5 |
| 2024-07-12 | 21.0 (+2.8) | 20.64 (+0.04) | 1.41 (-0.18) | 8153 | 17.63 | 104 | 0.22 | -528 | 1.14 | 46247 | 136.5 | 137.0 | 144.0 | 125.5 |
| 2024-07-05 | 18.2 (-3.97) | 20.6 (+5.85) | 1.59 (+0.42) | -12274 | 16.2 | 17122 | 22.6 | 1223 | 1.61 | 75752 | 136.0 | 121.0 | 141.5 | 120.0 |
| 2024-06-28 | 22.17 (-0.34) | 14.75 (+1.03) | 1.17 (+0.02) | -949 | 8.34 | 3004 | 26.4 | 41 | 0.36 | 11380 | 120.0 | 122.5 | 124.0 | 120.0 |
| 2024-06-21 | 22.51 (+1.13) | 13.72 (-0.02) | 1.15 (0.0) | 3232 | 18.21 | -51 | 0.29 | 21 | 0.12 | 17752 | 123.5 | 120.5 | 126.0 | 118.0 |
| 2024-06-14 | 21.38 (-0.38) | 13.74 (+0.84) | 1.15 (-0.01) | -1133 | 11.66 | 2477 | 25.49 | -31 | 0.32 | 9717 | 117.5 | 114.0 | 118.0 | 113.5 |
| 2024-06-07 | 21.76 (-2.18) | 12.9 (+2.02) | 1.16 (-0.05) | -6359 | 38.07 | 5890 | 35.26 | -145 | 0.87 | 16704 | 114.5 | 115.0 | 116.5 | 111.5 |
| 2024-05-31 | 23.94 (-1.99) | 10.88 (+2.22) | 1.21 (-0.06) | -6405 | 31.02 | 6496 | 31.46 | -197 | 0.95 | 20647 | 114.0 | 114.5 | 120.0 | 114.0 |
| 2024-05-24 | 25.93 (-1.31) | 8.66 (+0.92) | 1.27 (-0.05) | -3530 | 16.07 | 2692 | 12.26 | -133 | 0.61 | 21963 | 114.0 | 121.0 | 121.0 | 113.0 |
| 2024-05-17 | 27.24 (+0.25) | 7.74 (+0.17) | 1.32 (-0.01) | 855 | 5.57 | 495 | 3.23 | -35 | 0.23 | 15346 | 120.0 | 118.0 | 120.5 | 115.5 |
| 2024-05-10 | 26.99 (+1.54) | 7.57 (+0.46) | 1.33 (-0.13) | 4163 | 19.82 | 1347 | 6.41 | -367 | 1.75 | 21001 | 117.0 | 119.5 | 122.5 | 116.0 |
| 2024-05-03 | 25.45 (+2.7) | 7.11 (+0.23) | 1.46 (-0.06) | 7920 | 21.58 | 671 | 1.83 | -172 | 0.47 | 36702 | 118.5 | 111.5 | 124.0 | 111.5 |
| 2024-04-26 | 22.75 (+0.87) | 6.88 (-0.11) | 1.52 (+0.36) | 2621 | 11.69 | 1210 | 5.4 | 1038 | 4.63 | 22423 | 111.0 | 107.5 | 115.0 | 104.0 |
| 2024-04-19 | 21.88 (+0.66) | 6.99 (+0.35) | 1.16 (-0.11) | 1838 | 13.06 | 1031 | 7.33 | -309 | 2.2 | 14072 | 107.5 | 109.5 | 111.5 | 105.0 |
| 2024-04-12 | 21.22 (+0.51) | 6.64 (+0.31) | 1.27 (+0.02) | 1857 | 12.27 | 917 | 6.06 | 44 | 0.29 | 15137 | 110.5 | 109.5 | 113.0 | 107.0 |
| 2024-04-03 | 20.71 (-0.12) | 6.33 (+0.1) | 1.25 (-0.02) | -314 | 4.33 | 287 | 3.96 | -60 | 0.83 | 7253 | 110.0 | 109.0 | 111.0 | 107.5 |
| 2024-03-29 | 20.83 (-0.94) | 6.23 (+0.59) | 1.27 (+0.06) | -2764 | 17.53 | 1712 | 10.86 | 174 | 1.1 | 15768 | 108.5 | 105.5 | 110.5 | 102.0 |
| 2024-03-22 | 21.77 (-0.38) | 5.64 (+0.08) | 1.21 (-0.15) | -1109 | 3.28 | 235 | 0.7 | -423 | 1.25 | 33769 | 104.5 | 108.0 | 115.5 | 104.0 |
| 2024-03-15 | 22.15 (+1.35) | 5.56 (+0.38) | 1.36 (+0.04) | 3925 | 13.26 | 1113 | 3.76 | 111 | 0.38 | 29596 | 108.0 | 98.8 | 111.5 | 98.6 |
| 2024-03-08 | 20.8 (+0.02) | 5.18 (+0.64) | 1.32 (+0.01) | 10 | 0.1 | 1875 | 18.65 | 37 | 0.37 | 10053 | 98.1 | 95.8 | 100.5 | 95.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 20.78 (+0.08) | 4.54 (0.0) | 1.31 (+0.07) | 12 | 0.21 | 5 | 0.09 | 183 | 3.26 | 5610 | 95.2 | 96.4 | 98.4 | 95.2 |
| 2024-02-23 | 20.7 (+0.64) | 4.54 (+0.01) | 1.24 (+0.01) | 2156 | 40.04 | 39 | 0.72 | 34 | 0.63 | 5385 | 96.4 | 95.0 | 96.9 | 94.3 |
| 2024-02-16 | 20.06 (+0.38) | 4.53 (+0.04) | 1.23 (-0.03) | 1141 | 46.18 | 94 | 3.8 | -86 | 3.48 | 2471 | 94.5 | 93.0 | 94.9 | 92.6 |
| 2024-02-05 | 19.68 (-0.01) | 4.49 (0.0) | 1.26 (0.0) | -43 | 10.31 | 21 | 5.04 | -7 | 1.68 | 417 | 92.5 | 92.8 | 92.8 | 91.9 |
| 2024-02-02 | 19.69 (-0.01) | 4.49 (+0.03) | 1.26 (-0.02) | 55 | 1.91 | 87 | 3.02 | -62 | 2.15 | 2884 | 92.8 | 93.5 | 94.0 | 92.4 |
| 2024-01-26 | 19.7 (+0.34) | 4.46 (+0.1) | 1.28 (+0.02) | 1251 | 23.05 | 285 | 5.25 | 76 | 1.4 | 5428 | 93.1 | 91.8 | 94.4 | 91.4 |
| 2024-01-19 | 19.36 (-0.67) | 4.36 (+0.17) | 1.26 (+0.03) | -1833 | 31.79 | 492 | 8.53 | 99 | 1.72 | 5766 | 91.6 | 93.0 | 94.1 | 89.6 |
| 2024-01-12 | 20.03 (-0.37) | 4.19 (+0.19) | 1.23 (+0.01) | -1185 | 29.6 | 575 | 14.36 | 6 | 0.15 | 4004 | 92.8 | 94.0 | 94.7 | 92.3 |
| 2024-01-05 | 20.4 (-0.53) | 4.0 (+0.25) | 1.22 (+0.04) | -1570 | 36.79 | 730 | 17.11 | 120 | 2.81 | 4267 | 93.8 | 95.9 | 95.9 | 93.7 |
| 2023-12-29 | 20.93 (-0.77) | 3.75 (+0.61) | 1.18 (+0.01) | -2384 | 39.02 | 1784 | 29.2 | 40 | 0.65 | 6109 | 95.9 | 94.4 | 95.9 | 92.8 |
| 2023-12-22 | 21.7 (-1.69) | 3.14 (+1.47) | 1.17 (+0.04) | -5290 | 39.41 | 4290 | 31.96 | 113 | 0.84 | 13423 | 93.8 | 93.4 | 96.2 | 91.5 |
| 2023-12-15 | 23.39 (-0.19) | 1.67 (-0.15) | 1.13 (0.0) | -493 | 7.8 | -430 | 6.8 | 3 | 0.05 | 6323 | 93.7 | 97.2 | 97.3 | 93.3 |
| 2023-12-08 | 23.58 (-0.11) | 1.82 (+0.18) | 1.13 (+0.01) | -478 | 2.93 | 528 | 3.24 | 25 | 0.15 | 16300 | 97.1 | 97.0 | 98.8 | 94.0 |
| 2023-12-01 | 23.69 (+0.1) | 1.64 (+0.12) | 1.12 (-0.11) | 339 | 1.9 | 349 | 1.96 | -317 | 1.78 | 17803 | 97.0 | 94.9 | 98.7 | 92.4 |
| 2023-11-24 | 23.59 (+0.26) | 1.52 (+0.02) | 1.23 (+0.1) | 796 | 8.88 | 41 | 0.46 | 283 | 3.16 | 8961 | 94.4 | 92.4 | 94.8 | 92.0 |
| 2023-11-17 | 23.33 (+0.12) | 1.5 (-0.01) | 1.13 (-0.03) | 495 | 8.57 | -26 | 0.45 | -66 | 1.14 | 5776 | 92.4 | 92.8 | 93.2 | 91.6 |
| 2023-11-10 | 23.21 (+0.01) | 1.51 (0.0) | 1.16 (0.0) | -150 | 2.4 | 0 | 0.0 | -10 | 0.16 | 6256 | 92.4 | 92.8 | 92.8 | 90.5 |
| 2023-11-03 | 23.2 (+0.43) | 1.51 (+0.01) | 1.16 (+0.07) | 1317 | 12.84 | 34 | 0.33 | 210 | 2.05 | 10257 | 92.4 | 91.8 | 95.0 | 91.2 |
| 2023-10-27 | 22.77 (-0.14) | 1.5 (+0.08) | 1.09 (0.0) | -194 | 8.15 | 168 | 7.06 | -8 | 0.34 | 2380 | 88.7 | 88.5 | 90.3 | 87.6 |
| 2023-10-20 | 22.91 (-0.34) | 1.42 (+0.12) | 1.09 (-0.03) | -1277 | 23.16 | 356 | 6.46 | -91 | 1.65 | 5513 | 88.3 | 90.4 | 91.5 | 87.3 |
| 2023-10-13 | 23.25 (+0.01) | 1.3 (0.0) | 1.12 (0.0) | -144 | 5.38 | 12 | 0.45 | -2 | 0.07 | 2679 | 90.6 | 91.5 | 92.6 | 90.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 23.24 (0.0) | 1.3 (+0.06) | 1.12 (+0.01) | 103 | 3.38 | 173 | 5.68 | 27 | 0.89 | 3045 | 90.6 | 92.0 | 92.9 | 90.4 |
| 2023-09-28 | 23.24 (+0.07) | 1.24 (+0.06) | 1.11 (0.0) | 185 | 7.57 | 162 | 6.63 | 17 | 0.7 | 2444 | 92.0 | 92.2 | 92.4 | 90.5 |
| 2023-09-22 | 23.17 (-0.42) | 1.18 (+0.13) | 1.11 (-0.03) | -296 | 5.0 | 379 | 6.4 | -111 | 1.87 | 5922 | 91.7 | 95.5 | 97.0 | 91.4 |
| 2023-09-15 | 23.59 (+0.08) | 1.05 (+0.33) | 1.14 (0.0) | 333 | 5.33 | 986 | 15.79 | 5 | 0.08 | 6243 | 95.6 | 94.2 | 96.3 | 92.1 |
| 2023-09-08 | 23.51 (+0.37) | 0.72 (+0.16) | 1.14 (+0.01) | 1234 | 18.83 | 466 | 7.11 | 50 | 0.76 | 6553 | 93.7 | 90.8 | 94.7 | 90.5 |
| 2023-09-01 | 23.14 (+0.17) | 0.56 (+0.08) | 1.13 (+0.01) | 422 | 12.43 | 233 | 6.86 | 3 | 0.09 | 3396 | 90.9 | 90.5 | 91.9 | 89.7 |
| 2023-08-25 | 22.97 (+0.07) | 0.48 (+0.06) | 1.12 (-0.01) | 396 | 16.62 | 160 | 6.72 | -28 | 1.18 | 2382 | 90.5 | 90.1 | 90.7 | 88.3 |
| 2023-08-18 | 22.9 (+0.03) | 0.42 (+0.01) | 1.13 (-0.02) | 300 | 5.81 | 28 | 0.54 | -36 | 0.7 | 5162 | 89.5 | 90.5 | 90.7 | 86.6 |
| 2023-08-11 | 22.87 (-0.04) | 0.41 (+0.03) | 1.15 (-0.05) | -169 | 2.94 | 95 | 1.65 | -163 | 2.84 | 5741 | 90.2 | 91.1 | 92.5 | 88.3 |
| 2023-08-04 | 22.91 (+0.17) | 0.38 (+0.03) | 1.2 (-0.02) | 202 | 4.46 | 77 | 1.7 | -60 | 1.32 | 4530 | 91.0 | 90.7 | 92.6 | 88.9 |
| 2023-07-28 | 22.74 (-0.83) | 0.35 (+0.07) | 1.22 (0.0) | -2740 | 30.32 | 224 | 2.48 | 9 | 0.1 | 9038 | 90.5 | 92.8 | 92.9 | 87.6 |
| 2023-07-21 | 23.57 (+0.34) | 0.28 (-0.02) | 1.22 (+0.09) | -304 | 1.22 | -69 | 0.28 | 268 | 1.07 | 24993 | 92.8 | 89.3 | 99.3 | 87.1 |
| 2023-07-14 | 23.23 (-0.54) | 0.3 (-0.01) | 1.13 (-0.08) | -1610 | 12.45 | -36 | 0.28 | -234 | 1.81 | 12936 | 89.5 | 98.7 | 100.5 | 89.3 |
| 2023-07-07 | 23.77 (-0.31) | 0.31 (+0.01) | 1.21 (+0.23) | -850 | 12.62 | 3 | 0.04 | 664 | 9.86 | 6735 | 98.5 | 101.0 | 102.0 | 98.0 |
| 2023-06-30 | 24.08 (-0.2) | 0.3 (0.0) | 0.98 (+0.04) | -316 | 8.18 | 2 | 0.05 | 126 | 3.26 | 3863 | 100.5 | 100.0 | 100.5 | 98.8 |
| 2023-06-21 | 24.28 (+0.64) | 0.3 (-0.65) | 0.94 (+0.12) | 2029 | 38.13 | -1895 | 35.61 | 346 | 6.5 | 5321 | 101.0 | 100.5 | 102.0 | 99.5 |
| 2023-06-16 | 23.64 (+0.28) | 0.95 (-0.32) | 0.82 (+0.11) | 599 | 5.62 | -927 | 8.69 | 314 | 2.94 | 10664 | 100.5 | 99.0 | 103.0 | 98.5 |
| 2023-06-09 | 23.36 (-0.41) | 1.27 (+0.08) | 0.71 (+0.06) | -1312 | 27.9 | 223 | 4.74 | 169 | 3.59 | 4703 | 99.0 | 100.0 | 100.5 | 98.3 |
| 2023-06-02 | 23.77 (-0.38) | 1.19 (+0.16) | 0.65 (+0.02) | -1082 | 15.29 | 476 | 6.73 | 82 | 1.16 | 7076 | 99.5 | 101.0 | 103.0 | 98.2 |
| 2023-05-26 | 24.15 (+0.32) | 1.03 (+0.08) | 0.63 (+0.03) | 1081 | 29.85 | 215 | 5.94 | 70 | 1.93 | 3622 | 99.9 | 97.8 | 101.0 | 97.8 |
| 2023-05-19 | 23.83 (+0.15) | 0.95 (0.0) | 0.6 (+0.07) | 479 | 15.93 | 15 | 0.5 | 217 | 7.22 | 3006 | 97.9 | 94.7 | 98.2 | 94.0 |
| 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 | 23.68 (-0.04) | 0.95 (+0.03) | 0.53 (+0.01) | -274 | 6.55 | 93 | 2.22 | 25 | 0.6 | 4184 | 95.1 | 98.0 | 98.1 | 94.4 |
| 2023-05-05 | 23.72 (-0.02) | 0.92 (+0.08) | 0.52 (-0.01) | 10 | 0.23 | 221 | 5.01 | -48 | 1.09 | 4408 | 97.6 | 98.7 | 98.8 | 94.8 |
| 2023-04-28 | 23.74 (-0.01) | 0.84 (-0.02) | 0.53 (+0.02) | 126 | 2.67 | -41 | 0.87 | 64 | 1.36 | 4722 | 98.5 | 98.6 | 100.5 | 96.5 |
| 2023-04-21 | 23.75 (+0.6) | 0.86 (-0.1) | 0.51 (-0.03) | 1606 | 17.6 | -297 | 3.25 | -75 | 0.82 | 9127 | 98.1 | 102.5 | 105.0 | 98.1 |
| 2023-04-14 | 23.15 (+1.67) | 0.96 (+0.01) | 0.54 (0.0) | 4886 | 40.1 | 28 | 0.23 | 7 | 0.06 | 12185 | 102.5 | 97.3 | 103.0 | 95.9 |
| 2023-04-07 | 21.48 (+0.51) | 0.95 (+0.01) | 0.54 (+0.01) | 1387 | 16.71 | 29 | 0.35 | 15 | 0.18 | 8302 | 97.3 | 98.0 | 101.0 | 97.1 |
| 2023-03-31 | 20.97 (+0.83) | 0.94 (-0.02) | 0.53 (-0.03) | 2682 | 26.62 | 0 | 0.0 | -93 | 0.92 | 10074 | 97.2 | 95.8 | 98.4 | 94.3 |
| 2023-03-24 | 20.14 (+1.13) | 0.96 (+0.01) | 0.56 (+0.03) | 3683 | 44.48 | 23 | 0.28 | 90 | 1.09 | 8281 | 95.3 | 91.3 | 95.4 | 91.3 |
| 2023-03-17 | 19.01 (+0.45) | 0.95 (+0.21) | 0.53 (0.0) | 1031 | 9.18 | 616 | 5.48 | 1 | 0.01 | 11231 | 91.2 | 92.6 | 94.1 | 90.5 |
| 2023-03-10 | 18.56 (+1.48) | 0.74 (+0.1) | 0.53 (+0.01) | 4222 | 33.59 | 305 | 2.43 | 40 | 0.32 | 12568 | 91.8 | 90.4 | 93.3 | 89.2 |
| 2023-03-03 | 17.08 (-0.02) | 0.64 (+0.03) | 0.52 (-0.01) | 602 | 14.41 | 77 | 1.84 | -26 | 0.62 | 4178 | 89.9 | 89.2 | 90.1 | 88.3 |
| 2023-02-24 | 17.1 (+0.79) | 0.61 (-0.02) | 0.53 (0.0) | 2427 | 15.07 | -58 | 0.36 | -10 | 0.06 | 16104 | 88.9 | 86.0 | 90.7 | 85.9 |
| 2023-02-17 | 16.31 (+0.23) | 0.63 (-0.08) | 0.53 (+0.02) | 695 | 5.04 | -230 | 1.67 | 51 | 0.37 | 13796 | 86.0 | 86.5 | 88.2 | 84.7 |
| 2023-02-10 | 16.08 (-0.96) | 0.71 (+0.01) | 0.51 (-0.05) | -2998 | 24.38 | 22 | 0.18 | -137 | 1.11 | 12299 | 86.9 | 92.6 | 92.9 | 86.8 |
| 2023-02-03 | 17.04 (+0.8) | 0.7 (+0.03) | 0.56 (+0.05) | 2341 | 13.5 | 113 | 0.65 | 150 | 0.86 | 17342 | 93.5 | 89.8 | 94.7 | 89.3 |
| 2023-01-17 | 16.24 (+0.01) | 0.67 (+0.01) | 0.51 (0.0) | -26 | 1.74 | 12 | 0.8 | 6 | 0.4 | 1491 | 88.5 | 88.9 | 88.9 | 88.0 |
| 2023-01-13 | 16.23 (-0.08) | 0.66 (0.0) | 0.51 (0.0) | 398 | 9.64 | 15 | 0.36 | -18 | 0.44 | 4129 | 88.6 | 90.2 | 91.8 | 88.5 |
| 2023-01-06 | 16.31 (+0.02) | 0.66 (+0.01) | 0.51 (+0.03) | -97 | 2.47 | 15 | 0.38 | 101 | 2.57 | 3932 | 88.8 | 88.5 | 91.2 | 87.8 |
| 2022-12-30 | 16.29 (-0.23) | 0.65 (+0.04) | 0.48 (0.0) | -567 | 14.56 | 53 | 1.36 | 1 | 0.03 | 3893 | 89.0 | 92.0 | 94.0 | 88.6 |
| 2022-12-23 | 16.52 (-0.07) | 0.61 (+0.02) | 0.48 (-0.05) | -121 | 2.59 | 64 | 1.37 | -159 | 3.4 | 4674 | 92.4 | 95.6 | 96.5 | 89.7 |
| 2022-12-16 | 16.59 (+0.21) | 0.59 (-0.02) | 0.53 (-0.02) | 657 | 12.23 | -51 | 0.95 | -38 | 0.71 | 5373 | 96.0 | 95.2 | 98.4 | 94.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 16.38 (-0.17) | 0.61 (+0.03) | 0.55 (-0.02) | -687 | 8.96 | 72 | 0.94 | -59 | 0.77 | 7669 | 95.8 | 98.7 | 99.4 | 94.2 |
| 2022-12-02 | 16.55 (+0.24) | 0.58 (+0.01) | 0.57 (-0.04) | 932 | 11.09 | 50 | 0.6 | -125 | 1.49 | 8403 | 97.6 | 92.7 | 98.8 | 91.6 |
| 2022-11-25 | 16.31 (+0.05) | 0.57 (-0.02) | 0.61 (-0.03) | 697 | 13.58 | -60 | 1.17 | -102 | 1.99 | 5131 | 93.0 | 93.6 | 94.5 | 92.2 |
| 2022-11-18 | 16.26 (+0.67) | 0.59 (+0.01) | 0.64 (+0.01) | 2081 | 20.87 | 14 | 0.14 | 31 | 0.31 | 9970 | 93.6 | 90.6 | 95.3 | 90.5 |
| 2022-11-11 | 15.59 (+0.32) | 0.58 (+0.02) | 0.63 (-0.03) | 853 | 8.61 | 68 | 0.69 | -90 | 0.91 | 9906 | 90.5 | 89.3 | 93.9 | 88.1 |
| 2022-11-04 | 15.27 (+0.49) | 0.56 (0.0) | 0.66 (+0.02) | 1084 | 8.89 | 2 | 0.02 | 60 | 0.49 | 12190 | 87.7 | 83.0 | 88.7 | 81.0 |
| 2022-10-28 | 14.78 (-0.07) | 0.56 (-0.04) | 0.64 (+0.11) | 260 | 4.99 | -131 | 2.51 | 336 | 6.45 | 5211 | 80.3 | 80.7 | 81.4 | 77.5 |
| 2022-10-21 | 14.85 (-0.03) | 0.6 (-0.01) | 0.53 (-0.01) | 0 | 0.0 | -36 | 0.54 | -37 | 0.56 | 6632 | 79.0 | 76.6 | 82.0 | 75.2 |
| 2022-10-14 | 14.88 (+0.21) | 0.61 (-0.04) | 0.54 (+0.03) | 505 | 5.69 | -100 | 1.13 | 101 | 1.14 | 8881 | 78.4 | 82.0 | 82.0 | 74.5 |
| 2022-10-07 | 14.67 (-0.34) | 0.65 (-0.02) | 0.51 (+0.03) | -1332 | 11.2 | -17 | 0.14 | 86 | 0.72 | 11898 | 84.1 | 81.9 | 89.8 | 81.5 |
| 2022-09-30 | 15.01 (-0.05) | 0.67 (-0.17) | 0.48 (+0.01) | -221 | 2.28 | -504 | 5.21 | 11 | 0.11 | 9672 | 83.0 | 85.0 | 85.1 | 78.1 |
| 2022-09-23 | 15.06 (-0.37) | 0.84 (-0.07) | 0.47 (-0.12) | -1172 | 17.65 | -188 | 2.83 | -337 | 5.07 | 6642 | 85.9 | 89.2 | 89.8 | 85.5 |
| 2022-09-16 | 15.43 (+1.04) | 0.91 (-0.95) | 0.59 (-0.15) | -614 | 7.64 | 90 | 1.12 | -49 | 0.61 | 8038 | 88.9 | 92.5 | 93.4 | 88.2 |
| 2021-10-08 | 14.39 (+0.48) | 1.86 (0.0) | 0.74 (-0.03) | 1415 | 9.2 | 1 | 0.01 | -73 | 0.47 | 15381 | 105.5 | 99.9 | 106.5 | 97.1 |
| 2021-10-01 | 13.91 (-0.5) | 1.86 (+0.23) | 0.77 (-0.12) | -1092 | 8.92 | 0 | 0.0 | -354 | 2.89 | 12248 | 98.8 | 105.5 | 105.5 | 98.0 |
| 2021-09-24 | 14.41 (0.0) | 1.63 (-0.05) | 0.89 (-0.03) | -168 | 3.86 | -135 | 3.1 | -91 | 2.09 | 4353 | 105.0 | 102.0 | 108.0 | 102.0 |
| 2021-09-17 | 14.41 (-0.24) | 1.68 (-0.18) | 0.92 (-0.24) | -809 | 10.41 | -520 | 6.69 | -709 | 9.12 | 7775 | 106.0 | 110.0 | 110.0 | 104.0 |
| 2021-09-10 | 14.65 (+0.28) | 1.86 (-0.23) | 1.16 (-0.11) | 188 | 1.05 | -669 | 3.75 | -306 | 1.72 | 17820 | 110.0 | 113.5 | 114.0 | 104.5 |
| 2021-09-03 | 14.37 (-0.4) | 2.09 (-0.22) | 1.27 (-0.07) | -2068 | 9.15 | -665 | 2.94 | -203 | 0.9 | 22593 | 112.5 | 107.0 | 115.0 | 102.0 |
| 2021-08-27 | 14.77 (-0.59) | 2.31 (-0.09) | 1.34 (+0.02) | -2749 | 22.66 | -247 | 2.04 | 32 | 0.26 | 12133 | 105.5 | 104.5 | 111.0 | 104.0 |
| 2021-08-20 | 15.36 (+0.25) | 2.4 (-0.54) | 1.32 (-0.44) | 970 | 4.48 | -1584 | 7.32 | -1275 | 5.89 | 21650 | 102.0 | 111.5 | 111.5 | 99.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-13 | 15.11 (-1.19) | 2.94 (-0.59) | 1.76 (-0.33) | -3361 | 15.55 | -1739 | 8.05 | -951 | 4.4 | 21608 | 111.0 | 122.5 | 124.0 | 110.5 |
| 2021-08-06 | 16.3 (-0.7) | 3.53 (-0.61) | 2.09 (+0.12) | -1488 | 3.42 | -1789 | 4.12 | 344 | 0.79 | 43474 | 123.0 | 128.0 | 135.0 | 123.0 |
| 2021-07-30 | 17.0 (+2.14) | 4.14 (-0.21) | 1.97 (+0.1) | 6475 | 22.31 | -596 | 2.05 | 292 | 1.01 | 29021 | 125.0 | 125.0 | 127.0 | 113.5 |
| 2021-07-23 | 14.86 (+0.09) | 4.35 (0.0) | 1.87 (-0.06) | 753 | 2.61 | -3 | 0.01 | -177 | 0.61 | 28869 | 123.5 | 126.0 | 127.5 | 118.0 |
| 2021-07-16 | 14.77 (+0.63) | 4.35 (+0.23) | 1.93 (+0.48) | 2337 | 6.58 | 673 | 1.9 | 1414 | 3.98 | 35504 | 126.0 | 123.5 | 131.0 | 120.0 |
| 2021-07-09 | 14.14 (-0.13) | 4.12 (-0.1) | 1.45 (-0.23) | -564 | 1.57 | -287 | 0.8 | -675 | 1.88 | 35912 | 122.5 | 121.5 | 128.5 | 120.5 |
| 2021-07-02 | 14.27 (+0.12) | 4.22 (-0.68) | 1.68 (-1.08) | 390 | 0.91 | -3486 | 8.16 | -3175 | 7.43 | 42710 | 121.5 | 127.0 | 127.0 | 117.5 |
| 2021-06-25 | 14.15 (-0.58) | 4.9 (+0.87) | 2.76 (+0.25) | -2010 | 2.51 | 2532 | 3.16 | 735 | 0.92 | 80033 | 127.5 | 127.0 | 138.5 | 126.0 |
| 2021-06-18 | 14.73 (-0.24) | 4.03 (+1.02) | 2.51 (+0.15) | -578 | 1.06 | 3000 | 5.49 | 434 | 0.79 | 54680 | 127.5 | 122.0 | 131.5 | 117.0 |
| 2021-06-11 | 14.97 (-0.1) | 3.01 (+0.34) | 2.36 (+0.39) | 254 | 0.72 | 1003 | 2.84 | 1138 | 3.23 | 35271 | 120.5 | 121.5 | 128.0 | 118.5 |
| 2021-06-04 | 15.07 (+0.41) | 2.67 (+0.22) | 1.97 (+0.66) | 1718 | 4.06 | 635 | 1.5 | 1927 | 4.56 | 42282 | 120.0 | 119.0 | 127.5 | 117.5 |
| 2021-05-28 | 14.66 (+0.91) | 2.45 (+0.36) | 1.31 (+0.27) | 2934 | 8.23 | 1048 | 2.94 | 790 | 2.22 | 35630 | 117.5 | 103.5 | 119.0 | 102.5 |
| 2021-05-21 | 13.75 (+0.09) | 2.09 (+0.33) | 1.04 (-0.19) | 288 | 1.04 | 970 | 3.49 | -551 | 1.98 | 27802 | 105.5 | 91.6 | 111.0 | 91.5 |
| 2021-05-14 | 13.66 (-0.26) | 1.76 (+0.06) | 1.23 (-0.28) | -765 | 2.4 | 177 | 0.55 | -798 | 2.5 | 31904 | 98.7 | 118.0 | 119.5 | 91.1 |
| 2021-05-07 | 13.92 (+0.42) | 1.7 (+0.19) | 1.51 (-0.11) | 274 | 0.71 | 542 | 1.41 | -334 | 0.87 | 38512 | 118.0 | 115.0 | 118.0 | 103.5 |
| 2021-04-29 | 13.5 (-0.23) | 1.51 (-0.75) | 1.62 (+0.11) | -925 | 5.74 | -2174 | 13.48 | 332 | 2.06 | 16122 | 116.0 | 119.0 | 119.5 | 113.0 |
| 2021-04-23 | 13.73 (-1.75) | 2.26 (+0.33) | 1.51 (+0.29) | -5380 | 10.94 | 955 | 1.94 | 844 | 1.72 | 49162 | 118.0 | 119.0 | 129.5 | 115.5 |
| 2021-04-16 | 15.48 (-0.52) | 1.93 (-0.08) | 1.22 (-0.14) | -1412 | 4.47 | -219 | 0.69 | -420 | 1.33 | 31585 | 117.5 | 123.0 | 124.0 | 113.0 |
| 2021-04-09 | 16.0 (+0.3) | 2.01 (+0.01) | 1.36 (+0.31) | 1118 | 2.86 | 5 | 0.01 | 924 | 2.36 | 39094 | 121.5 | 116.0 | 126.5 | 115.5 |
| 2021-04-01 | 15.7 (+0.2) | 2.0 (-0.85) | 1.05 (+0.06) | 581 | 4.46 | -1719 | 13.2 | 152 | 1.17 | 13020 | 115.0 | 117.0 | 120.0 | 114.0 |
| 2021-03-26 | 15.5 (+0.42) | 2.85 (-0.08) | 0.99 (-0.24) | 1548 | 7.09 | -238 | 1.09 | -705 | 3.23 | 21828 | 117.0 | 120.0 | 122.0 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-03-19 | 15.08 (-0.54) | 2.93 (+0.08) | 1.23 (+0.36) | -1398 | 3.74 | 237 | 0.63 | 1062 | 2.84 | 37398 | 120.5 | 110.5 | 121.0 | 110.0 |
| 2021-03-12 | 15.62 (+0.72) | 2.85 (-0.54) | 0.87 (-0.05) | 2139 | 7.51 | -1581 | 5.55 | -141 | 0.49 | 28487 | 110.0 | 114.0 | 114.5 | 102.0 |
| 2021-03-05 | 14.9 (+0.42) | 3.39 (-0.61) | 0.92 (+0.07) | 1063 | 4.52 | -1803 | 7.66 | 192 | 0.82 | 23534 | 113.5 | 117.5 | 118.5 | 111.0 |
| 2021-02-26 | 14.48 (-1.27) | 4.0 (-0.72) | 0.85 (-0.15) | -3804 | 19.42 | -2099 | 10.72 | -419 | 2.14 | 19589 | 116.5 | 122.0 | 123.0 | 113.0 |
| 2021-02-19 | 15.75 (-0.34) | 4.72 (-0.84) | 1.0 (-0.02) | -607 | 2.43 | -2447 | 9.81 | -56 | 0.22 | 24933 | 122.0 | 118.5 | 122.0 | 115.5 |
| 2021-02-05 | 16.09 (-0.11) | 5.56 (-0.6) | 1.02 (-0.11) | -431 | 1.54 | -1775 | 6.34 | -336 | 1.2 | 27991 | 121.0 | 126.0 | 133.0 | 120.0 |
| 2021-01-29 | 16.2 (+0.49) | 6.16 (-0.08) | 1.13 (-0.17) | 1241 | 7.13 | -215 | 1.24 | -484 | 2.78 | 17406 | 124.5 | 128.5 | 130.0 | 122.5 |
| 2021-01-22 | 15.71 (+0.28) | 6.24 (-0.16) | 1.3 (0.0) | 1356 | 7.36 | -464 | 2.52 | -9 | 0.05 | 18431 | 127.0 | 122.0 | 127.5 | 119.5 |
| 2021-01-15 | 15.43 (+0.33) | 6.4 (-0.11) | 1.3 (-0.09) | 619 | 3.58 | -319 | 1.84 | -254 | 1.47 | 17301 | 122.0 | 123.0 | 126.5 | 120.5 |
| 2021-01-08 | 15.1 (-1.57) | 6.51 (+0.01) | 1.39 (+0.17) | -5017 | 8.17 | 23 | 0.04 | 477 | 0.78 | 61379 | 123.5 | 131.0 | 139.0 | 122.5 |
| 2020-12-31 | 16.67 (+0.04) | 6.5 (-0.51) | 1.22 (+0.17) | 387 | 2.18 | 365 | 2.06 | 505 | 2.84 | 17760 | 129.0 | 124.0 | 130.0 | 123.0 |
| 2020-12-25 | 16.63 (+0.06) | 7.01 (+0.08) | 1.05 (+0.06) | -117 | 0.71 | 227 | 1.38 | 191 | 1.16 | 16442 | 123.0 | 125.5 | 127.0 | 120.5 |
| 2020-12-18 | 16.57 (+0.2) | 6.93 (0.0) | 0.99 (-0.07) | 1046 | 5.98 | 0 | 0.0 | -213 | 1.22 | 17480 | 124.5 | 121.5 | 127.5 | 119.5 |
| 2020-12-11 | 16.37 (+0.28) | 6.93 (-0.42) | 1.06 (-0.22) | 1044 | 3.35 | -1241 | 3.98 | -652 | 2.09 | 31189 | 121.5 | 132.0 | 134.5 | 118.0 |
| 2020-12-04 | 16.09 (-0.48) | 7.35 (+0.21) | 1.28 (+0.37) | -2145 | 4.42 | 620 | 1.28 | 1095 | 2.25 | 48564 | 131.5 | 123.0 | 132.5 | 121.5 |
| 2020-11-27 | 16.57 (-0.48) | 7.14 (+0.28) | 0.91 (+0.04) | -86 | 0.25 | 810 | 2.38 | 101 | 0.3 | 34008 | 121.5 | 118.5 | 124.0 | 115.0 |
| 2020-11-20 | 17.05 (-0.39) | 6.86 (+0.21) | 0.87 (+0.12) | -595 | 2.09 | 622 | 2.18 | 354 | 1.24 | 28522 | 118.0 | 115.5 | 121.0 | 115.0 |
| 2020-11-13 | 17.44 (-0.64) | 6.65 (+0.39) | 0.75 (+0.14) | -2231 | 6.21 | 1151 | 3.2 | 409 | 1.14 | 35934 | 115.0 | 109.5 | 116.0 | 107.5 |
| 2020-11-06 | 18.08 (+0.14) | 6.26 (+0.77) | 0.61 (+0.14) | -157 | 0.27 | 2240 | 3.78 | 409 | 0.69 | 59232 | 109.0 | 95.4 | 112.0 | 94.8 |
| 2020-10-30 | 17.94 (-0.82) | 5.49 (-0.05) | 0.47 (-0.16) | -3680 | 12.17 | -158 | 0.52 | -453 | 1.5 | 30239 | 94.0 | 107.0 | 108.0 | 94.0 |
| 2020-10-23 | 18.76 (-0.41) | 5.54 (0.0) | 0.63 (+0.11) | -1454 | 7.5 | 7 | 0.04 | 301 | 1.55 | 19382 | 106.0 | 101.0 | 106.5 | 100.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-16 | 19.17 (-1.02) | 5.54 (-0.03) | 0.52 (+0.07) | -3093 | 21.04 | -67 | 0.46 | 229 | 1.56 | 14699 | 100.0 | 104.0 | 107.0 | 100.0 |
| 2020-10-08 | 20.19 (-0.29) | 5.57 (-0.13) | 0.45 (+0.02) | -987 | 11.38 | -415 | 4.79 | 55 | 0.63 | 8671 | 103.0 | 104.0 | 106.0 | 102.0 |
| 2020-09-30 | 20.48 (0.0) | 5.7 (-0.24) | 0.43 (-0.03) | 987 | 5.88 | -771 | 4.59 | -84 | 0.5 | 16792 | 104.0 | 103.0 | 105.5 | 98.1 |
| 2020-09-25 | 20.48 (-0.55) | 5.94 (-1.53) | 0.46 (-0.45) | -1608 | 3.87 | -4458 | 10.72 | -1316 | 3.16 | 41580 | 101.0 | 123.5 | 124.0 | 99.5 |
| 2020-09-18 | 21.03 (-0.12) | 7.47 (-0.01) | 0.91 (+0.15) | 88 | 0.36 | -17 | 0.07 | 424 | 1.76 | 24138 | 124.0 | 120.5 | 127.0 | 119.5 |
| 2020-09-11 | 21.15 (+0.08) | 7.48 (-0.12) | 0.76 (-0.13) | 398 | 1.65 | -353 | 1.47 | -374 | 1.55 | 24079 | 119.5 | 125.0 | 126.0 | 114.5 |
| 2020-09-04 | 21.07 (+0.06) | 7.6 (-0.13) | 0.89 (+0.17) | -69 | 0.21 | -402 | 1.22 | 492 | 1.49 | 33045 | 123.5 | 120.5 | 124.5 | 112.0 |
| 2020-08-28 | 21.01 (+0.55) | 7.73 (-0.52) | 0.72 (-0.04) | 1969 | 6.75 | -1521 | 5.21 | -117 | 0.4 | 29173 | 119.5 | 119.0 | 126.5 | 117.5 |
| 2020-08-21 | 20.46 (+0.01) | 8.25 (-0.64) | 0.76 (-0.55) | 151 | 0.32 | -1861 | 3.99 | -1612 | 3.45 | 46670 | 119.0 | 136.5 | 139.5 | 116.5 |
| 2020-08-14 | 20.45 (+0.36) | 8.89 (-1.04) | 1.31 (+0.18) | -23 | 0.06 | -3033 | 8.46 | 531 | 1.48 | 35867 | 135.5 | 137.0 | 137.5 | 129.0 |
| 2020-08-07 | 20.09 (-0.4) | 9.93 (-0.89) | 1.13 (-0.18) | -1154 | 1.75 | -2628 | 3.98 | -530 | 0.8 | 65957 | 138.0 | 134.5 | 144.0 | 128.0 |
| 2020-07-31 | 20.49 (+1.23) | 10.82 (-1.59) | 1.31 (+0.28) | 3874 | 4.86 | -4657 | 5.84 | 813 | 1.02 | 79708 | 134.5 | 134.5 | 137.5 | 122.0 |
| 2020-07-24 | 19.26 (-0.13) | 12.41 (-0.62) | 1.03 (-0.09) | -2519 | 3.81 | -1784 | 2.7 | -255 | 0.39 | 66139 | 134.5 | 142.5 | 152.0 | 134.0 |
| 2020-07-17 | 19.39 (+0.74) | 13.03 (+0.32) | 1.12 (-0.28) | 2350 | 4.67 | 918 | 1.82 | -820 | 1.63 | 50336 | 140.5 | 142.0 | 151.0 | 135.5 |
| 2020-07-10 | 18.65 (-0.52) | 12.71 (+0.05) | 1.4 (+0.06) | -983 | 1.45 | 150 | 0.22 | 177 | 0.26 | 67566 | 139.0 | 130.5 | 149.5 | 130.0 |
| 2020-07-03 | 19.17 (-0.96) | 12.66 (-1.7) | 1.34 (+0.05) | -2305 | 4.4 | -1447 | 2.76 | 148 | 0.28 | 52410 | 129.5 | 128.5 | 134.5 | 124.5 |
| 2020-06-24 | 20.13 (-0.11) | 14.36 (+0.37) | 1.29 (+0.02) | 12 | 0.03 | 1054 | 2.23 | 68 | 0.14 | 47258 | 35.7 | 125.5 | 133.5 | 34.95 |
| 2020-06-19 | 20.24 (-0.38) | 13.99 (+0.84) | 1.27 (+0.03) | -893 | 0.95 | 2480 | 2.65 | 90 | 0.1 | 93688 | 124.5 | 118.5 | 135.5 | 113.0 |
| 2020-06-12 | 20.62 (-0.22) | 13.15 (+0.37) | 1.24 (-0.09) | -546 | 1.14 | 1088 | 2.27 | -282 | 0.59 | 47916 | 117.0 | 121.5 | 125.0 | 112.0 |
| 2020-06-05 | 20.84 (-1.33) | 12.78 (+0.9) | 1.33 (+0.35) | -3898 | 6.25 | 2619 | 4.2 | 1043 | 1.67 | 62386 | 120.0 | 118.0 | 124.5 | 112.5 |
| 2020-05-29 | 22.17 (-0.18) | 11.88 (-1.22) | 0.98 (+0.08) | 56 | 0.08 | -3560 | 4.88 | 230 | 0.32 | 72889 | 114.5 | 118.5 | 125.5 | 109.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-05-22 | 22.35 (-1.04) | 13.1 (+0.48) | 0.9 (+0.01) | -2457 | 2.27 | 1391 | 1.29 | 17 | 0.02 | 108054 | 116.5 | 105.0 | 127.0 | 100.0 |
| 2020-05-15 | 23.39 (-0.6) | 12.62 (+0.25) | 0.89 (+0.04) | -1919 | 2.87 | 739 | 1.11 | 108 | 0.16 | 66787 | 105.0 | 102.5 | 106.0 | 96.2 |
| 2020-05-08 | 23.99 (-1.37) | 12.37 (+1.27) | 0.85 (+0.3) | -4036 | 5.26 | 3726 | 4.86 | 892 | 1.16 | 76664 | 100.5 | 87.8 | 105.0 | 86.5 |
| 2020-04-30 | 25.36 (+0.56) | 11.1 (+0.15) | 0.55 (+0.07) | 1131 | 3.45 | 441 | 1.34 | 206 | 0.63 | 32828 | 90.5 | 89.5 | 92.0 | 89.2 |
| 2020-04-24 | 24.8 (+0.53) | 10.95 (0.0) | 0.48 (+0.04) | 464 | 0.8 | -26 | 0.04 | 102 | 0.17 | 58323 | 88.0 | 88.5 | 93.0 | 85.0 |
| 2020-04-17 | 24.27 (-1.78) | 10.95 (+1.97) | 0.44 (+0.07) | -5558 | 6.23 | 5770 | 6.47 | 221 | 0.25 | 89170 | 87.3 | 76.2 | 93.2 | 75.5 |
| 2020-04-10 | 26.05 (-1.23) | 8.98 (+1.11) | 0.37 (+0.08) | -3450 | 5.37 | 3265 | 5.08 | 219 | 0.34 | 64237 | 76.0 | 72.0 | 80.9 | 70.0 |
| 2020-04-01 | 27.28 (+0.39) | 7.87 (+1.55) | 0.29 (-0.01) | 1166 | 5.38 | 767 | 3.54 | -27 | 0.12 | 21688 | 71.0 | 66.0 | 73.9 | 65.4 |
| 2020-03-27 | 26.89 (-2.21) | 6.32 (+0.41) | 0.3 (0.0) | -5985 | 11.14 | 1192 | 2.22 | 20 | 0.04 | 53730 | 69.2 | 53.4 | 76.5 | 51.7 |
| 2020-03-20 | 29.1 (+0.67) | 5.91 (-0.56) | 0.3 (-0.01) | 2295 | 4.45 | -1661 | 3.22 | -54 | 0.1 | 51536 | 33.45 | 76.5 | 78.8 | 32.7 |
| 2020-03-13 | 28.43 (+0.51) | 6.47 (0.0) | 0.31 (-0.18) | 1167 | 3.58 | 30 | 0.09 | -508 | 1.56 | 32630 | 75.8 | 91.2 | 92.5 | 73.0 |
| 2020-03-06 | 27.92 (-0.09) | 6.47 (-0.24) | 0.49 (+0.07) | -1062 | 2.04 | -714 | 1.37 | 195 | 0.37 | 52135 | 92.3 | 92.9 | 97.6 | 88.5 |
| 2020-02-27 | 28.01 (+0.16) | 6.71 (-0.58) | 0.42 (-0.15) | 666 | 2.61 | -1704 | 6.67 | -430 | 1.68 | 25547 | 93.3 | 102.5 | 106.5 | 92.9 |
| 2020-02-21 | 27.85 (-0.36) | 7.29 (+0.29) | 0.57 (+0.06) | -1590 | 3.87 | 853 | 2.07 | 169 | 0.41 | 41123 | 105.5 | 100.5 | 112.5 | 100.0 |
| 2020-02-14 | 28.21 (-0.39) | 7.0 (+0.17) | 0.51 (+0.11) | -1131 | 4.21 | 488 | 1.82 | 328 | 1.22 | 26858 | 101.5 | 92.6 | 104.0 | 92.0 |
| 2020-02-07 | 28.6 (+0.01) | 6.83 (-1.16) | 0.4 (-0.1) | 383 | 1.37 | -3395 | 12.11 | -283 | 1.01 | 28024 | 96.0 | 94.0 | 102.5 | 91.0 |
| 2020-01-31 | 28.59 (+0.19) | 7.99 (-0.35) | 0.5 (-0.15) | 543 | 5.1 | -1019 | 9.57 | -463 | 4.35 | 10653 | 99.8 | 105.5 | 105.5 | 97.5 |
| 2020-01-20 | 28.4 (+0.04) | 8.34 (+0.02) | 0.65 (-0.01) | 167 | 5.67 | 65 | 2.21 | -5 | 0.17 | 2946 | 114.5 | 114.0 | 117.0 | 114.0 |
| 2020-01-17 | 28.36 (-0.71) | 8.32 (+0.07) | 0.66 (0.0) | -2185 | 8.4 | 216 | 0.83 | -16 | 0.06 | 26022 | 113.0 | 114.0 | 121.5 | 112.0 |
| 2020-01-10 | 29.07 (-0.63) | 8.25 (-0.13) | 0.66 (-0.18) | -1228 | 3.96 | -404 | 1.3 | -514 | 1.66 | 31049 | 112.0 | 120.5 | 125.0 | 109.0 |
| 2020-01-03 | 29.7 (-0.34) | 8.38 (+0.23) | 0.84 (+0.06) | -883 | 3.34 | 695 | 2.63 | 165 | 0.62 | 26460 | 121.0 | 35.35 | 128.0 | 34.95 |
| 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 | |||
| 2019-12-31 | 30.04 (+0.45) | 8.15 (+0.04) | 0.78 (+0.04) | -244 | 1.35 | 178 | 0.98 | 47 | 0.26 | 18121 | 117.0 | 113.0 | 118.0 | 112.5 |
| 2019-12-27 | 29.59 (+0.31) | 8.11 (-0.49) | 0.74 (-1.06) | 690 | 1.57 | -1446 | 3.29 | -3089 | 7.03 | 43939 | 111.5 | 112.0 | 112.5 | 104.0 |
| 2019-12-20 | 29.28 (-1.23) | 8.6 (+0.45) | 1.8 (+0.2) | -3689 | 9.01 | 1323 | 3.23 | 594 | 1.45 | 40949 | 113.0 | 110.5 | 119.5 | 109.5 |
| 2019-12-13 | 30.51 (-1.61) | 8.15 (-0.56) | 1.6 (-0.66) | -4425 | 8.35 | -1622 | 3.06 | -1933 | 3.65 | 52997 | 111.0 | 118.5 | 120.5 | 107.5 |
| 2019-12-06 | 32.12 (-0.04) | 8.71 (+0.22) | 2.26 (+0.08) | -397 | 0.85 | 647 | 1.38 | 227 | 0.48 | 46918 | 116.0 | 113.0 | 116.0 | 106.5 |
| 2019-11-29 | 32.16 (-0.46) | 8.49 (+0.26) | 2.18 (-0.08) | -890 | 1.14 | 742 | 0.95 | -239 | 0.31 | 77949 | 111.0 | 110.5 | 118.5 | 108.0 |
| 2019-11-22 | 32.62 (+1.16) | 8.23 (+1.99) | 2.26 (+0.87) | 2771 | 2.93 | 5833 | 6.17 | 2556 | 2.71 | 94478 | 110.0 | 93.9 | 113.0 | 92.4 |
| 2019-11-15 | 31.46 (-1.87) | 6.24 (+0.28) | 1.39 (+0.13) | -5531 | 14.46 | 821 | 2.15 | 364 | 0.95 | 38251 | 93.4 | 94.0 | 98.5 | 92.2 |
| 2019-11-08 | 33.33 (+3.01) | 5.96 (-1.79) | 1.26 (-0.01) | 9539 | 18.97 | -5256 | 10.45 | -30 | 0.06 | 50295 | 94.8 | 100.5 | 103.0 | 93.4 |
| 2019-11-01 | 30.32 (+1.5) | 7.75 (-0.39) | 1.27 (+0.12) | 6578 | 7.21 | -1117 | 1.22 | 349 | 0.38 | 91251 | 99.1 | 97.2 | 102.0 | 93.5 |
| 2019-10-25 | 28.82 (+5.16) | 8.14 (+1.85) | 1.15 (+0.37) | 15593 | 10.98 | 5397 | 3.8 | 1092 | 0.77 | 141994 | 96.8 | 74.8 | 97.3 | 73.8 |
| 2019-10-18 | 23.66 (+0.1) | 6.29 (-0.08) | 0.78 (+0.11) | 577 | 2.94 | -221 | 1.13 | 326 | 1.66 | 19606 | 73.8 | 73.5 | 75.2 | 72.7 |
| 2019-10-09 | 23.56 (-0.16) | 6.37 (-0.08) | 0.67 (+0.02) | -459 | 2.62 | -256 | 1.46 | 65 | 0.37 | 17494 | 72.1 | 73.5 | 74.9 | 70.3 |
| 2019-10-04 | 23.72 (-0.57) | 6.45 (-0.02) | 0.65 (-0.06) | -1842 | 9.59 | -40 | 0.21 | -179 | 0.93 | 19212 | 73.3 | 74.0 | 75.9 | 72.5 |
| 2019-09-27 | 24.29 (+0.13) | 6.47 (+0.76) | 0.71 (-0.17) | 560 | 1.81 | -101 | 0.33 | -494 | 1.59 | 31024 | 73.5 | 78.3 | 80.5 | 73.3 |
| 2019-09-20 | 24.16 (-0.97) | 5.71 (+0.96) | 0.88 (+0.09) | -3458 | 6.05 | 2805 | 4.91 | 263 | 0.46 | 57111 | 78.2 | 75.2 | 81.2 | 74.0 |
| 2019-09-12 | 25.13 (-0.94) | 4.75 (+0.7) | 0.79 (+0.03) | -2980 | 13.71 | 2043 | 9.4 | 89 | 0.41 | 21735 | 75.0 | 73.6 | 76.7 | 73.3 |
| 2019-09-06 | 26.07 (-2.01) | 4.05 (+0.01) | 0.76 (-0.02) | -7930 | 16.55 | 38 | 0.08 | -81 | 0.17 | 47909 | 74.7 | 74.0 | 79.0 | 73.2 |
| 2019-08-30 | 28.08 (-4.25) | 4.04 (-0.67) | 0.78 (-0.53) | -13156 | 34.13 | -1976 | 5.13 | -1529 | 3.97 | 38542 | 74.4 | 80.6 | 81.4 | 74.1 |
| 2019-08-23 | 32.33 (+1.58) | 4.71 (+1.18) | 1.31 (-0.07) | 4617 | 0 | 3457 | 0 | -208 | 0 | 0 | ||||
| 2019-08-16 | 30.75 (-1.8) | 3.53 (+0.31) | 1.38 (-0.22) | -5537 | 0 | 910 | 0 | -638 | 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 | |||
| 2019-08-08 | 32.55 (+0.12) | 3.22 (-0.06) | 1.6 (-0.68) | 283 | 0 | -184 | 0 | -1991 | 0 | 0 | ||||
| 2019-08-02 | 32.43 (-1.16) | 3.28 (+0.71) | 2.28 (+0.09) | -3424 | 0 | 2071 | 0 | 266 | 0 | 0 | ||||
| 2019-07-26 | 33.59 (+0.13) | 2.57 (-0.4) | 2.19 (-0.22) | 95 | 0 | -1178 | 0 | -663 | 0 | 0 | ||||
| 2019-07-19 | 33.46 (+2.3) | 2.97 (-0.85) | 2.41 (+0.17) | 5579 | 0 | -2458 | 0 | 492 | 0 | 0 | ||||
| 2019-07-12 | 31.16 (+2.31) | 3.82 (-1.07) | 2.24 (-0.12) | 7081 | 0 | -3142 | 0 | -349 | 0 | 0 | ||||
| 2019-07-05 | 28.85 (+0.64) | 4.89 (-0.53) | 2.36 (+0.37) | 2792 | 0 | -1545 | 0 | 1093 | 0 | 0 | ||||
| 2019-06-28 | 28.21 (-0.22) | 5.42 (+0.21) | 1.99 (+0.75) | -437 | 0 | 2295 | 0 | 2193 | 0 | 0 | ||||
| 2019-06-21 | 28.43 (+0.64) | 5.21 (-0.27) | 1.24 (+0.72) | 2021 | 0 | -776 | 0 | 2104 | 0 | 0 | ||||
| 2019-06-14 | 27.79 (-0.59) | 5.48 (-0.45) | 0.52 (+0.01) | -1430 | 0 | -1325 | 0 | 31 | 0 | 0 | ||||
| 2019-06-06 | 28.38 (-0.13) | 5.93 (-0.33) | 0.51 (-0.05) | -348 | 0 | -945 | 0 | -138 | 0 | 0 | ||||
| 2019-05-31 | 28.51 (-0.4) | 6.26 (-0.17) | 0.56 (-0.07) | -1105 | 0 | -523 | 0 | -226 | 0 | 0 | ||||
| 2019-05-24 | 28.91 (-0.52) | 6.43 (+0.21) | 0.63 (-0.07) | -2027 | 0 | 624 | 0 | -198 | 0 | 0 | ||||
| 2019-05-17 | 29.43 (-0.64) | 6.22 (+0.77) | 0.7 (+0.11) | -1768 | 0 | 2246 | 0 | 321 | 0 | 0 | ||||
| 2019-05-10 | 30.07 (-0.67) | 5.45 (+0.01) | 0.59 (-0.18) | -1785 | 0 | 37 | 0 | -529 | 0 | 0 | ||||
| 2019-05-03 | 30.74 (-0.54) | 5.44 (-0.07) | 0.77 (+0.1) | -1748 | 0 | -206 | 0 | 315 | 0 | 0 | ||||
| 2019-04-26 | 31.28 (-2.05) | 5.51 (+0.37) | 0.67 (-0.33) | -6321 | 0 | 1100 | 0 | -967 | 0 | 0 | ||||
| 2019-04-19 | 33.33 (+1.12) | 5.14 (+0.83) | 1.0 (+0.19) | 3047 | 0 | 2419 | 0 | 538 | 0 | 0 | ||||
| 2019-04-12 | 32.21 (+1.43) | 4.31 (-0.32) | 0.81 (-0.15) | 4205 | 0 | -955 | 0 | -432 | 0 | 0 | ||||
| 2019-04-03 | 30.78 (-0.3) | 4.63 (+0.05) | 0.96 (+0.13) | -880 | 0 | 153 | 0 | 389 | 0 | 0 | ||||
| 2019-03-29 | 31.08 (-0.54) | 4.58 (-0.12) | 0.83 (-0.06) | -1046 | 0 | 230 | 0 | -197 | 0 | 0 | ||||
| 2019-03-22 | 31.62 (+0.8) | 4.7 (+0.06) | 0.89 (+0.02) | 3135 | 0 | 157 | 0 | 80 | 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 | |||
| 2019-03-15 | 30.82 (-0.32) | 4.64 (-0.9) | 0.87 (-0.04) | -1216 | 0 | -2629 | 0 | -128 | 0 | 0 | ||||
| 2019-03-08 | 31.14 (-0.57) | 5.54 (-0.68) | 0.91 (-0.1) | -1845 | 0 | -1978 | 0 | -304 | 0 | 0 | ||||
| 2019-02-27 | 31.71 (+0.13) | 6.22 (+0.51) | 1.01 (-1.08) | 681 | 0 | 1490 | 0 | -3152 | 0 | 0 | ||||
| 2019-02-22 | 31.58 (-1.9) | 5.71 (+0.03) | 2.09 (-0.26) | -6147 | 0 | 70 | 0 | -753 | 0 | 0 | ||||
| 2019-02-15 | 33.48 (-0.75) | 5.68 (-0.13) | 2.35 (+0.77) | -2881 | 0 | -357 | 0 | 2261 | 0 | 0 | ||||
| 2019-01-30 | 34.23 (-0.13) | 5.81 (+0.67) | 1.58 (+0.51) | 1174 | 0 | 1942 | 0 | 1486 | 0 | 0 | ||||
| 2019-01-25 | 34.36 (+3.8) | 5.14 (+0.82) | 1.07 (+0.17) | 11127 | 0 | 2417 | 0 | 481 | 0 | 0 | ||||
| 2019-01-18 | 30.56 (-0.88) | 4.32 (+0.13) | 0.9 (+0.17) | -2329 | 0 | 358 | 0 | 502 | 0 | 0 | ||||
| 2019-01-11 | 31.44 (-1.29) | 4.19 (-0.24) | 0.73 (-0.13) | -2278 | 0 | -662 | 0 | -314 | 0 | 0 | ||||
| 2018-12-28 | 32.73 (+0.95) | 4.43 (+0.12) | 0.86 (+0.03) | 2743 | 0 | -144 | 0 | 88 | 0 | 0 | ||||
| 2018-12-22 | 31.78 (+1.04) | 4.31 (-0.48) | 0.83 (-0.05) | 2832 | 0 | -1425 | 0 | -138 | 0 | 0 | ||||
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 21.67 (-0.5) | 20.3 (+5.55) | 1.07 (-0.1) | -2042 | 1.38 | 16232 | 10.95 | -287 | 0.19 | 148178 | 127.0 | 121.0 | 144.0 | 120.0 |
| 2024-06-28 | 22.17 (-1.77) | 14.75 (+3.87) | 1.17 (-0.04) | -5209 | 9.38 | 11320 | 20.38 | -114 | 0.21 | 55554 | 120.0 | 115.0 | 126.0 | 111.5 |
| 2024-05-31 | 23.94 (-0.02) | 10.88 (+3.86) | 1.21 (-0.36) | -542 | 0.56 | 11292 | 11.66 | -1064 | 1.1 | 96860 | 114.0 | 119.0 | 124.0 | 113.0 |
| 2024-04-30 | 23.96 (+3.13) | 7.02 (+0.79) | 1.57 (+0.3) | 9547 | 12.29 | 3854 | 4.96 | 873 | 1.12 | 77685 | 119.5 | 109.0 | 121.0 | 104.0 |
| 2024-03-29 | 20.83 (-0.17) | 6.23 (+1.69) | 1.27 (0.0) | -689 | 0.76 | 4934 | 5.42 | -1 | 0.0 | 91018 | 108.5 | 98.0 | 115.5 | 95.2 |
| 2024-02-29 | 21.0 (+1.33) | 4.54 (+0.06) | 1.27 (0.0) | 4126 | 31.75 | 181 | 1.39 | 9 | 0.07 | 12996 | 98.2 | 92.5 | 98.2 | 91.9 |
| 2024-01-31 | 19.67 (-1.26) | 4.48 (+0.73) | 1.27 (+0.09) | -3391 | 15.84 | 2148 | 10.03 | 254 | 1.19 | 21410 | 92.7 | 95.9 | 95.9 | 89.6 |
| 2023-12-29 | 20.93 (-2.74) | 3.75 (+2.18) | 1.18 (+0.05) | -8602 | 19.5 | 6372 | 14.44 | 153 | 0.35 | 44114 | 95.9 | 97.5 | 98.8 | 91.5 |
| 2023-11-30 | 23.67 (+0.46) | 1.57 (+0.06) | 1.13 (-0.01) | 1490 | 3.63 | 186 | 0.45 | -41 | 0.1 | 40992 | 97.3 | 92.5 | 98.7 | 90.5 |
| 2023-10-31 | 23.21 (-0.03) | 1.51 (+0.27) | 1.14 (+0.03) | -248 | 1.26 | 721 | 3.66 | 95 | 0.48 | 19723 | 91.4 | 92.0 | 95.0 | 87.3 |
| 2023-09-28 | 23.24 (+0.07) | 1.24 (+0.69) | 1.11 (-0.02) | 1385 | 6.34 | 2023 | 9.26 | -40 | 0.18 | 21850 | 92.0 | 91.5 | 97.0 | 90.5 |
| 2023-08-31 | 23.17 (+0.5) | 0.55 (+0.17) | 1.13 (-0.08) | 1660 | 8.7 | 484 | 2.54 | -255 | 1.34 | 19073 | 91.7 | 91.1 | 92.6 | 86.6 |
| 2023-07-31 | 22.67 (-1.41) | 0.38 (+0.08) | 1.21 (+0.23) | -5942 | 10.77 | 201 | 0.36 | 679 | 1.23 | 55157 | 90.4 | 101.0 | 102.0 | 87.1 |
| 2023-06-30 | 24.08 (-0.28) | 0.3 (-0.79) | 0.98 (+0.32) | -683 | 2.44 | -2313 | 8.25 | 946 | 3.38 | 28025 | 100.5 | 101.0 | 103.0 | 98.2 |
| 2023-05-31 | 24.36 (+0.62) | 1.09 (+0.25) | 0.66 (+0.13) | 1897 | 10.08 | 736 | 3.91 | 355 | 1.89 | 18827 | 101.0 | 98.7 | 103.0 | 94.0 |
| 2023-04-28 | 23.74 (+2.77) | 0.84 (-0.1) | 0.53 (0.0) | 8005 | 23.31 | -281 | 0.82 | 11 | 0.03 | 34338 | 98.5 | 98.0 | 105.0 | 95.9 |
| 2023-03-31 | 20.97 (+3.87) | 0.94 (+0.33) | 0.53 (0.0) | 12220 | 26.37 | 1021 | 2.2 | 12 | 0.03 | 46334 | 97.2 | 89.2 | 98.4 | 88.3 |
| 2023-02-24 | 17.1 (+0.52) | 0.61 (-0.09) | 0.53 (0.0) | 1560 | 2.84 | -254 | 0.46 | -4 | 0.01 | 54840 | 88.9 | 91.5 | 94.7 | 84.7 |
| 2023-01-31 | 16.58 (+0.29) | 0.7 (+0.05) | 0.53 (+0.05) | 1180 | 8.28 | 143 | 1.0 | 147 | 1.03 | 14256 | 90.6 | 88.5 | 91.8 | 87.8 |
| 2022-12-30 | 16.29 (-0.22) | 0.65 (+0.08) | 0.48 (-0.12) | -679 | 2.62 | 172 | 0.66 | -359 | 1.39 | 25888 | 89.0 | 97.2 | 99.4 | 88.6 |
| 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 | |||
| 2022-11-30 | 16.51 (+1.78) | 0.57 (+0.01) | 0.6 (-0.04) | 5851 | 14.99 | 40 | 0.1 | -123 | 0.32 | 39029 | 95.8 | 81.9 | 95.9 | 81.6 |
| 2022-10-31 | 14.73 (-0.28) | 0.56 (-0.11) | 0.64 (+0.16) | -810 | 2.32 | -284 | 0.81 | 487 | 1.39 | 34919 | 81.9 | 81.9 | 89.8 | 74.5 |
| 2022-09-30 | 15.01 (+0.62) | 0.67 (-1.19) | 0.48 (-0.26) | -2007 | 4.36 | -602 | 1.31 | -375 | 0.81 | 46030 | 83.0 | 102.0 | 103.5 | 78.1 |
| 2021-10-08 | 14.39 (+0.26) | 1.86 (0.0) | 0.74 (-0.07) | 725 | 0.84 | 1 | 0.0 | -198 | 0.23 | 86020 | 106.0 | 100.0 | 114.0 | 97.1 |
| 2021-09-30 | 14.13 (-0.43) | 1.86 (-0.34) | 0.81 (-0.49) | -2509 | 4.41 | -1666 | 2.93 | -1423 | 2.5 | 56879 | 102.0 | 104.0 | 115.0 | 98.0 |
| 2021-08-31 | 14.56 (-2.44) | 2.2 (-1.94) | 1.3 (-0.67) | -7378 | 7.09 | -5682 | 5.46 | -1965 | 1.89 | 104109 | 103.5 | 128.0 | 135.0 | 99.5 |
| 2021-07-30 | 17.0 (+2.51) | 4.14 (-0.15) | 1.97 (-0.1) | 8550 | 6.17 | -439 | 0.32 | -303 | 0.22 | 138486 | 125.0 | 121.0 | 131.0 | 113.5 |
| 2021-06-30 | 14.49 (-0.4) | 4.29 (+1.84) | 2.07 (+0.65) | -809 | 0.34 | 3910 | 1.62 | 1899 | 0.79 | 241443 | 121.0 | 123.0 | 138.5 | 117.0 |
| 2021-05-31 | 14.89 (+1.39) | 2.45 (+0.94) | 1.42 (-0.2) | 3765 | 2.72 | 2737 | 1.98 | -576 | 0.42 | 138204 | 119.0 | 115.0 | 120.0 | 91.1 |
| 2021-04-29 | 13.5 (-2.12) | 1.51 (-1.06) | 1.62 (+0.59) | -6347 | 4.52 | -3092 | 2.2 | 1728 | 1.23 | 140337 | 116.0 | 118.0 | 129.5 | 113.0 |
| 2021-03-31 | 15.62 (+1.14) | 2.57 (-1.43) | 1.03 (+0.18) | 3681 | 3.07 | -3445 | 2.87 | 512 | 0.43 | 119898 | 117.0 | 117.5 | 122.0 | 102.0 |
| 2021-02-26 | 14.48 (-1.72) | 4.0 (-2.16) | 0.85 (-0.28) | -4842 | 6.68 | -6321 | 8.72 | -811 | 1.12 | 72514 | 116.5 | 126.0 | 133.0 | 113.0 |
| 2021-01-29 | 16.2 (-0.47) | 6.16 (-0.34) | 1.13 (-0.09) | -1801 | 1.57 | -975 | 0.85 | -270 | 0.24 | 114517 | 124.5 | 131.0 | 139.0 | 119.5 |
| 2020-12-31 | 16.67 (+0.21) | 6.5 (-0.65) | 1.22 (+0.31) | 627 | 0.51 | -72 | 0.06 | 904 | 0.73 | 123265 | 129.0 | 123.0 | 134.5 | 118.0 |
| 2020-11-30 | 16.46 (-1.48) | 7.15 (+1.66) | 0.91 (+0.44) | -3481 | 2.1 | 4866 | 2.93 | 1295 | 0.78 | 165868 | 122.0 | 95.4 | 126.0 | 94.8 |
| 2020-10-30 | 17.94 (-2.54) | 5.49 (-0.21) | 0.47 (+0.04) | -9214 | 12.62 | -633 | 0.87 | 132 | 0.18 | 72993 | 94.0 | 104.0 | 108.0 | 94.0 |
| 2020-09-30 | 20.48 (-0.47) | 5.7 (-1.95) | 0.43 (-0.26) | 14 | 0.01 | -5766 | 4.24 | -768 | 0.57 | 135841 | 104.0 | 119.0 | 127.0 | 98.1 |
| 2020-08-31 | 20.95 (+0.46) | 7.65 (-3.17) | 0.69 (-0.62) | 725 | 0.4 | -9278 | 5.11 | -1818 | 1.0 | 181465 | 119.0 | 134.5 | 144.0 | 116.5 |
| 2020-07-31 | 20.49 (+0.85) | 10.82 (-2.14) | 1.31 (-0.16) | 1770 | 0.61 | -6258 | 2.15 | -454 | 0.16 | 290800 | 134.5 | 131.0 | 152.0 | 122.0 |
| 2020-06-30 | 19.64 (-2.53) | 12.96 (+1.08) | 1.47 (+0.49) | -6678 | 2.41 | 6679 | 2.41 | 1436 | 0.52 | 276609 | 130.0 | 118.0 | 135.5 | 34.95 |
| 2020-05-29 | 22.17 (-3.19) | 11.88 (+0.78) | 0.98 (+0.43) | -8356 | 2.58 | 2296 | 0.71 | 1247 | 0.38 | 324396 | 114.5 | 87.8 | 127.0 | 86.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-30 | 25.36 (-1.45) | 11.1 (+3.47) | 0.55 (+0.26) | -6035 | 2.4 | 10149 | 4.04 | 746 | 0.3 | 251020 | 90.5 | 69.1 | 93.2 | 68.2 |
| 2020-03-31 | 26.81 (-1.2) | 7.63 (+0.92) | 0.29 (-0.13) | -3797 | 1.85 | -1085 | 0.53 | -372 | 0.18 | 205262 | 69.1 | 92.9 | 97.6 | 32.7 |
| 2020-02-27 | 28.01 (-0.58) | 6.71 (-1.28) | 0.42 (-0.08) | -1672 | 1.38 | -3758 | 3.09 | -216 | 0.18 | 121554 | 93.3 | 94.0 | 112.5 | 91.0 |
| 2020-01-31 | 28.59 (-1.45) | 7.99 (-0.16) | 0.5 (-0.28) | -3586 | 3.69 | -447 | 0.46 | -833 | 0.86 | 97133 | 99.8 | 35.35 | 128.0 | 34.95 |
| 2019-12-31 | 30.04 (-2.12) | 8.15 (-0.34) | 0.78 (-1.4) | -6115 | 3.01 | -896 | 0.44 | -4091 | 2.02 | 202926 | 117.0 | 113.0 | 120.5 | 104.0 |
| 2019-11-29 | 32.16 (+2.01) | 8.49 (+0.72) | 2.18 (+0.89) | 6868 | 2.49 | 2100 | 0.76 | 2603 | 0.94 | 276051 | 111.0 | 100.0 | 118.5 | 92.2 |
| 2019-10-31 | 30.15 (+5.86) | 7.77 (+1.3) | 1.29 (+0.58) | 19468 | 7.09 | 3803 | 1.39 | 1701 | 0.62 | 274483 | 99.5 | 74.0 | 102.0 | 70.3 |
| 2019-09-27 | 24.29 (-3.79) | 6.47 (+2.43) | 0.71 (-0.07) | -13808 | 8.75 | 4785 | 3.03 | -223 | 0.14 | 157780 | 73.5 | 74.0 | 81.2 | 73.2 |
| 2019-08-30 | 28.08 (-4.38) | 4.04 (+0.84) | 0.78 (-1.46) | -13837 | 35.9 | 2425 | 6.29 | -4245 | 11.01 | 38542 | 74.4 | 80.6 | 81.4 | 74.1 |
| 2019-07-31 | 32.46 (+4.25) | 3.2 (-2.22) | 2.24 (+0.25) | 12167 | 0 | -6470 | 0 | 718 | 0 | 0 | ||||
| 2019-06-28 | 28.21 (-0.3) | 5.42 (-0.84) | 1.99 (+1.43) | -194 | 0 | -751 | 0 | 4190 | 0 | 0 | ||||
| 2019-05-31 | 28.51 (-2.49) | 6.26 (+0.83) | 0.56 (-0.14) | -7612 | 0 | 2420 | 0 | -407 | 0 | 0 | ||||
| 2019-04-30 | 31.0 (-0.08) | 5.43 (+0.85) | 0.7 (-0.13) | -770 | 0 | 2475 | 0 | -382 | 0 | 0 | ||||
| 2019-03-29 | 31.08 (-0.63) | 4.58 (-1.64) | 0.83 (-0.18) | -972 | 0 | -4220 | 0 | -549 | 0 | 0 | ||||
| 2019-02-27 | 31.71 (-2.52) | 6.22 (+0.41) | 1.01 (-0.57) | -8347 | 0 | 1203 | 0 | -1644 | 0 | 0 | ||||
| 2019-01-30 | 34.23 (+1.5) | 5.81 (+1.38) | 1.58 (+0.72) | 5744 | 0 | 4031 | 0 | 2092 | 0 | 0 | ||||
| 2018-12-28 | 32.73 (+2.2) | 4.43 (-0.55) | 0.86 (+0.33) | 6188 | 0 | -2110 | 0 | 968 | 0 | 0 | ||||
| 2018-11-30 | 30.53 (-0.78) | 4.98 (-0.31) | 0.53 (+0.26) | -4046 | 0 | -1068 | 0 | 742 | 0 | 0 | ||||
| 2018-10-31 | 31.31 (+0.27) | 5.29 (+0.63) | 0.27 (-0.49) | 419 | 0 | 1858 | 0 | -1430 | 0 | 0 | ||||
| 2018-09-28 | 31.04 () | 4.66 () | 0.76 () | -1762 | 0 | 11932 | 0 | 1042 | 0 | 0 | ||||
