- 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 | 13.82 (-0.73) | 3.21 (+0.03) | 0.41 (+0.07) | -1879 | 25.32 | 77 | 1.04 | 174 | 2.34 | 7422 | 254.5 | 256.5 | 265.0 | 253.0 |
| 2024-07-18 | 14.55 (-0.01) | 3.18 (0.0) | 0.34 (+0.03) | -24 | 0.4 | -9 | 0.15 | 94 | 1.58 | 5949 | 256.0 | 256.5 | 260.0 | 252.0 |
| 2024-07-17 | 14.56 (-0.48) | 3.18 (-0.28) | 0.31 (-0.2) | -1024 | 13.17 | -714 | 9.18 | -529 | 6.8 | 7778 | 255.5 | 266.5 | 269.5 | 255.0 |
| 2024-07-16 | 15.04 (+0.29) | 3.46 (-0.6) | 0.51 (-0.03) | 851 | 13.16 | -1545 | 23.89 | -70 | 1.08 | 6468 | 263.5 | 266.0 | 266.5 | 258.0 |
| 2024-07-15 | 14.75 (+1.46) | 4.06 (-1.32) | 0.54 (-0.4) | 3746 | 30.43 | -3383 | 27.48 | -1028 | 8.35 | 12310 | 265.0 | 275.5 | 276.0 | 259.0 |
| 2024-07-12 | 13.29 (-0.2) | 5.38 (-0.18) | 0.94 (-0.04) | -572 | 10.89 | -460 | 8.76 | -88 | 1.67 | 5254 | 274.5 | 278.5 | 285.0 | 274.0 |
| 2024-07-11 | 13.49 (-0.43) | 5.56 (-0.21) | 0.98 (0.0) | -987 | 17.42 | -559 | 9.86 | -16 | 0.28 | 5667 | 278.0 | 284.5 | 287.5 | 277.0 |
| 2024-07-10 | 13.92 (-1.0) | 5.77 (+0.02) | 0.98 (+0.11) | -2319 | 30.54 | 48 | 0.63 | 292 | 3.85 | 7594 | 281.5 | 280.0 | 291.5 | 279.0 |
| 2024-07-09 | 14.92 (-0.29) | 5.75 (-0.11) | 0.87 (+0.11) | -771 | 12.32 | -278 | 4.44 | 277 | 4.43 | 6259 | 280.0 | 282.0 | 285.0 | 276.5 |
| 2024-07-08 | 15.21 (+0.85) | 5.86 (-1.62) | 0.76 (-0.16) | 2178 | 14.01 | -4147 | 26.67 | -420 | 2.7 | 15550 | 275.5 | 294.0 | 294.0 | 272.0 |
| 2024-07-05 | 14.36 (-1.07) | 7.48 (0.0) | 0.92 (+0.22) | -2829 | 36.11 | 0 | 0.0 | 573 | 7.31 | 7835 | 295.0 | 297.0 | 304.5 | 295.0 |
| 2024-07-04 | 15.43 (-0.21) | 7.48 (+0.03) | 0.7 (+0.03) | -591 | 14.46 | 59 | 1.44 | 74 | 1.81 | 4086 | 294.0 | 293.5 | 298.0 | 292.0 |
| 2024-07-03 | 15.64 (-0.93) | 7.45 (+0.03) | 0.67 (+0.14) | -2371 | 30.94 | 79 | 1.03 | 375 | 4.89 | 7662 | 291.5 | 295.5 | 302.5 | 291.0 |
| 2024-07-02 | 16.57 (-0.24) | 7.42 (-0.21) | 0.53 (+0.04) | -637 | 9.86 | -540 | 8.36 | 87 | 1.35 | 6458 | 292.0 | 295.5 | 298.5 | 290.0 |
| 2024-07-01 | 16.81 (+0.95) | 7.63 (-0.79) | 0.49 (+0.04) | 2473 | 24.21 | -2034 | 19.92 | 114 | 1.12 | 10213 | 296.0 | 300.0 | 301.0 | 291.0 |
| 2024-06-28 | 15.86 (+0.77) | 8.42 (-0.51) | 0.45 (-0.48) | 1969 | 9.7 | -1296 | 6.38 | -1236 | 6.09 | 20309 | 302.0 | 325.5 | 326.5 | 295.0 |
| 2024-06-27 | 15.09 (-0.26) | 8.93 (+0.08) | 0.93 (-0.06) | -626 | 16.22 | 197 | 5.1 | -146 | 3.78 | 3860 | 325.0 | 327.0 | 334.0 | 324.5 |
| 2024-06-26 | 15.35 (-0.14) | 8.85 (0.0) | 0.99 (+0.22) | -383 | 6.57 | 2 | 0.03 | 541 | 9.27 | 5833 | 329.5 | 326.0 | 336.0 | 326.0 |
| 2024-06-25 | 15.49 (-0.39) | 8.85 (-0.24) | 0.77 (+0.06) | -844 | 11.59 | -604 | 8.29 | 176 | 2.42 | 7282 | 325.5 | 330.5 | 336.5 | 322.0 |
| 2024-06-24 | 15.88 (+0.78) | 9.09 (+0.04) | 0.71 (-0.16) | 2065 | 20.42 | 85 | 0.84 | -427 | 4.22 | 10111 | 329.0 | 336.0 | 337.0 | 322.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-21 | 15.1 (-0.13) | 9.05 (+0.02) | 0.87 (-0.28) | -320 | 4.69 | 59 | 0.86 | -712 | 10.43 | 6825 | 342.0 | 350.5 | 357.0 | 337.5 |
| 2024-06-20 | 15.23 (-0.2) | 9.03 (-0.01) | 1.15 (+0.08) | -502 | 7.62 | -19 | 0.29 | 196 | 2.98 | 6585 | 351.0 | 344.0 | 352.0 | 340.0 |
| 2024-06-19 | 15.43 (+0.29) | 9.04 (+0.05) | 1.07 (-0.36) | 962 | 8.66 | 119 | 1.07 | -907 | 8.17 | 11104 | 341.5 | 353.0 | 353.0 | 335.0 |
| 2024-06-18 | 15.14 (0.0) | 8.99 (-0.03) | 1.43 (-0.03) | 68 | 0.79 | -83 | 0.96 | -86 | 1.0 | 8605 | 354.5 | 370.0 | 373.5 | 353.0 |
| 2024-06-17 | 15.14 (-0.21) | 9.02 (+0.1) | 1.46 (+0.05) | -553 | 5.65 | 272 | 2.78 | 122 | 1.25 | 9791 | 365.0 | 356.0 | 372.0 | 353.0 |
| 2024-06-14 | 15.35 (-0.55) | 8.92 (-0.01) | 1.41 (+0.02) | -1467 | 10.29 | -41 | 0.29 | 61 | 0.43 | 14260 | 355.0 | 365.0 | 369.0 | 354.0 |
| 2024-06-13 | 15.9 (+0.54) | 8.93 (+0.34) | 1.39 (+0.05) | 1386 | 7.73 | 894 | 4.98 | 115 | 0.64 | 17934 | 362.0 | 335.0 | 362.0 | 331.0 |
| 2024-06-12 | 15.36 (+0.06) | 8.59 (0.0) | 1.34 (+0.07) | 329 | 4.61 | 0 | 0.0 | 186 | 2.6 | 7142 | 329.5 | 326.0 | 330.0 | 317.0 |
| 2024-06-11 | 15.3 (-0.73) | 8.59 (+0.11) | 1.27 (0.0) | -2159 | 14.32 | 278 | 1.84 | 2 | 0.01 | 15078 | 324.5 | 332.0 | 336.0 | 322.0 |
| 2024-06-07 | 16.03 (+1.54) | 8.48 (+0.33) | 1.27 (+0.05) | 3985 | 18.95 | 852 | 4.05 | 142 | 0.68 | 21033 | 324.5 | 295.5 | 324.5 | 295.0 |
| 2024-06-06 | 14.49 (+0.06) | 8.15 (+0.06) | 1.22 (+0.12) | 167 | 3.12 | 152 | 2.84 | 293 | 5.48 | 5348 | 295.0 | 286.5 | 296.0 | 283.0 |
| 2024-06-05 | 14.43 (0.0) | 8.09 (+0.03) | 1.1 (0.0) | -61 | 1.55 | 60 | 1.52 | 3 | 0.08 | 3943 | 284.0 | 288.0 | 290.5 | 284.0 |
| 2024-06-04 | 14.43 (-0.22) | 8.06 (-0.01) | 1.1 (-0.15) | -765 | 6.53 | -10 | 0.09 | -392 | 3.34 | 11722 | 286.0 | 299.5 | 303.5 | 281.5 |
| 2024-06-03 | 14.65 (-0.36) | 8.07 (+0.01) | 1.25 (+0.06) | -982 | 15.77 | 20 | 0.32 | 171 | 2.75 | 6227 | 293.5 | 290.0 | 298.5 | 286.5 |
| 2024-05-31 | 15.01 (-0.17) | 8.06 (+0.06) | 1.19 (+0.2) | -491 | 5.09 | 149 | 1.54 | 497 | 5.15 | 9648 | 287.0 | 288.0 | 294.0 | 282.0 |
| 2024-05-30 | 15.18 (+0.2) | 8.0 (-0.01) | 0.99 (-0.02) | 499 | 9.06 | -18 | 0.33 | -35 | 0.64 | 5510 | 285.5 | 292.0 | 292.5 | 284.5 |
| 2024-05-29 | 14.98 (+0.45) | 8.01 (0.0) | 1.01 (-0.04) | 1028 | 11.38 | 0 | 0.0 | -123 | 1.36 | 9030 | 292.0 | 302.0 | 305.0 | 290.0 |
| 2024-05-28 | 14.53 (+0.44) | 8.01 (+0.03) | 1.05 (+0.12) | 1064 | 12.51 | 68 | 0.8 | 317 | 3.73 | 8504 | 302.0 | 297.0 | 308.0 | 294.0 |
| 2024-05-27 | 14.09 (-0.57) | 7.98 (-0.06) | 0.93 (0.0) | -1610 | 11.74 | -144 | 1.05 | 0 | 0.0 | 13715 | 297.0 | 303.0 | 319.0 | 295.0 |
| 2024-05-24 | 14.66 (-0.13) | 8.04 (+0.14) | 0.93 (+0.23) | -612 | 4.91 | 350 | 2.81 | 591 | 4.74 | 12469 | 299.5 | 291.0 | 305.5 | 286.0 |
| 2024-05-23 | 14.79 (-0.45) | 7.9 (+0.29) | 0.7 (-0.09) | -1057 | 9.49 | 759 | 6.81 | -239 | 2.15 | 11138 | 288.5 | 292.0 | 295.0 | 285.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 15.24 (+0.72) | 7.61 (+0.69) | 0.79 (-0.24) | 2190 | 9.15 | 1756 | 7.34 | -603 | 2.52 | 23927 | 294.5 | 284.0 | 300.0 | 281.0 |
| 2024-05-21 | 14.52 (+0.74) | 6.92 (+1.23) | 1.03 (-0.2) | 3178 | 14.92 | 3156 | 14.82 | -522 | 2.45 | 21297 | 275.5 | 255.0 | 275.5 | 253.5 |
| 2024-05-20 | 13.78 (+0.12) | 5.69 (0.0) | 1.23 (-0.05) | 273 | 3.71 | 0 | 0.0 | -119 | 1.62 | 7352 | 250.5 | 252.0 | 256.5 | 250.0 |
| 2024-05-17 | 13.66 (+0.34) | 5.69 (-0.31) | 1.28 (+0.45) | 747 | 6.03 | -776 | 6.27 | 1148 | 9.27 | 12386 | 252.5 | 242.5 | 256.0 | 242.0 |
| 2024-05-16 | 13.32 (-0.21) | 6.0 (-0.18) | 0.83 (+0.1) | -522 | 3.87 | -472 | 3.5 | 250 | 1.85 | 13501 | 243.0 | 246.0 | 255.0 | 241.0 |
| 2024-05-15 | 13.53 (-0.28) | 6.18 (-0.23) | 0.73 (-0.38) | -991 | 3.79 | -595 | 2.27 | -973 | 3.72 | 26180 | 240.5 | 258.0 | 270.5 | 239.0 |
| 2024-05-14 | 13.81 (+1.29) | 6.41 (+0.14) | 1.11 (+0.36) | 3136 | 18.4 | 359 | 2.11 | 925 | 5.43 | 17047 | 248.5 | 239.5 | 253.5 | 239.5 |
| 2024-05-13 | 12.52 (+0.54) | 6.27 (+0.02) | 0.75 (+0.15) | 1450 | 11.47 | 53 | 0.42 | 394 | 3.12 | 12639 | 236.0 | 230.0 | 241.0 | 229.5 |
| 2024-05-10 | 11.98 (-0.66) | 6.25 (0.0) | 0.6 (+0.13) | -1797 | 18.86 | 0 | 0.0 | 337 | 3.54 | 9529 | 224.5 | 230.5 | 232.0 | 214.0 |
| 2024-05-09 | 12.64 (-1.65) | 6.25 (-0.68) | 0.47 (+0.06) | -1257 | 9.35 | -151 | 1.12 | 242 | 1.8 | 13444 | 225.5 | 230.5 | 239.5 | 223.5 |
| 2024-05-08 | 14.29 (+0.97) | 6.93 (+0.17) | 0.41 (+0.24) | 2160 | 19.59 | 401 | 3.64 | 571 | 5.18 | 11025 | 231.0 | 212.0 | 231.0 | 211.0 |
| 2024-05-07 | 13.32 (-0.16) | 6.76 (0.0) | 0.17 (-0.31) | -393 | 6.14 | 0 | 0.0 | -730 | 11.41 | 6396 | 210.0 | 225.5 | 225.5 | 210.0 |
| 2024-05-06 | 13.48 (-0.14) | 6.76 (+0.21) | 0.48 (-0.09) | -516 | 10.88 | 485 | 10.23 | -208 | 4.39 | 4743 | 223.5 | 232.5 | 235.0 | 223.5 |
| 2024-05-03 | 13.62 (-0.07) | 6.55 (+0.04) | 0.57 (+0.01) | -208 | 4.17 | 100 | 2.01 | 10 | 0.2 | 4987 | 230.0 | 231.0 | 233.5 | 226.5 |
| 2024-05-02 | 13.69 (-0.19) | 6.51 (0.0) | 0.56 (+0.11) | -507 | 6.96 | 0 | 0.0 | 265 | 3.64 | 7283 | 230.0 | 225.0 | 234.5 | 224.5 |
| 2024-04-30 | 13.88 (0.0) | 6.51 (+0.15) | 0.45 (+0.11) | -23 | 0.53 | 351 | 8.04 | 244 | 5.59 | 4365 | 223.5 | 220.0 | 224.5 | 218.0 |
| 2024-04-29 | 13.88 (-0.06) | 6.36 (0.0) | 0.34 (-0.06) | -225 | 4.46 | 0 | 0.0 | -142 | 2.81 | 5049 | 217.5 | 218.0 | 223.0 | 216.0 |
| 2024-04-26 | 13.94 (-0.36) | 6.36 (+0.21) | 0.4 (+0.17) | -858 | 13.53 | 497 | 7.84 | 407 | 6.42 | 6342 | 212.5 | 210.5 | 218.5 | 208.0 |
| 2024-04-25 | 14.3 (+0.16) | 6.15 (0.0) | 0.23 (+0.07) | 369 | 4.63 | -5 | 0.06 | 158 | 1.98 | 7967 | 207.5 | 199.5 | 214.5 | 197.5 |
| 2024-04-24 | 14.14 (-0.63) | 6.15 (0.0) | 0.16 (+0.03) | -1308 | 30.48 | 0 | 0.0 | 72 | 1.68 | 4292 | 200.0 | 198.5 | 203.0 | 197.0 |
| 2024-04-23 | 14.77 (-0.22) | 6.15 (-0.16) | 0.13 (-0.07) | -514 | 8.64 | -366 | 6.16 | -150 | 2.52 | 5946 | 194.0 | 201.5 | 204.0 | 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 | |||
| 2024-04-22 | 14.99 (-1.07) | 6.31 (-0.86) | 0.2 (-0.23) | -2535 | 30.12 | -500 | 5.94 | -551 | 6.55 | 8417 | 198.0 | 212.5 | 214.0 | 197.0 |
| 2024-04-19 | 16.06 (-0.05) | 7.17 (0.0) | 0.43 (+0.03) | -139 | 1.96 | 0 | 0.0 | 75 | 1.06 | 7083 | 212.0 | 214.5 | 218.5 | 207.0 |
| 2024-04-18 | 16.11 (-0.21) | 7.17 (-0.07) | 0.4 (-0.01) | -560 | 10.87 | -174 | 3.38 | -32 | 0.62 | 5152 | 215.5 | 217.0 | 219.5 | 212.0 |
| 2024-04-17 | 16.32 (-0.02) | 7.24 (0.0) | 0.41 (-0.02) | -84 | 1.02 | 0 | 0.0 | -30 | 0.36 | 8236 | 216.5 | 213.5 | 223.0 | 213.5 |
| 2024-04-16 | 16.34 (-0.52) | 7.24 (0.0) | 0.43 (+0.05) | -1561 | 16.64 | 0 | 0.0 | 117 | 1.25 | 9381 | 211.5 | 210.5 | 216.0 | 207.0 |
| 2024-04-15 | 16.86 (+0.14) | 7.24 (0.0) | 0.38 (+0.12) | -252 | 2.55 | 0 | 0.0 | 266 | 2.69 | 9891 | 210.0 | 204.5 | 219.0 | 204.5 |
| 2024-04-12 | 16.72 (-0.03) | 7.24 (-0.05) | 0.26 (+0.01) | -26 | 0.37 | -125 | 1.79 | 20 | 0.29 | 7002 | 206.5 | 196.5 | 207.5 | 195.5 |
| 2024-04-11 | 16.75 (-1.86) | 7.29 (-0.06) | 0.25 (-0.32) | -4363 | 29.91 | -125 | 0.86 | -748 | 5.13 | 14586 | 200.5 | 223.5 | 223.5 | 200.5 |
| 2024-04-10 | 18.61 (-0.16) | 7.35 (+0.01) | 0.57 (+0.31) | -486 | 5.2 | 0 | 0.0 | 742 | 7.95 | 9339 | 222.5 | 214.0 | 230.0 | 210.5 |
| 2024-04-09 | 18.77 (-0.18) | 7.34 (-0.04) | 0.26 (+0.01) | -412 | 19.59 | -80 | 3.8 | 19 | 0.9 | 2103 | 212.0 | 215.0 | 216.0 | 211.5 |
| 2024-04-08 | 18.95 (-0.26) | 7.38 (-0.04) | 0.25 (0.0) | -605 | 14.95 | -100 | 2.47 | -16 | 0.4 | 4048 | 213.5 | 216.0 | 216.0 | 210.0 |
| 2024-04-03 | 19.21 (-0.15) | 7.42 (-0.09) | 0.25 (+0.03) | -349 | 7.19 | -202 | 4.16 | 72 | 1.48 | 4856 | 216.0 | 213.5 | 219.0 | 210.0 |
| 2024-04-02 | 19.36 (-0.02) | 7.51 (-0.01) | 0.22 (-0.07) | -35 | 1.19 | -32 | 1.09 | -143 | 4.85 | 2946 | 212.5 | 218.5 | 219.0 | 212.0 |
| 2024-04-01 | 19.38 (-0.3) | 7.52 (-0.01) | 0.29 (+0.02) | -705 | 15.42 | -24 | 0.52 | 31 | 0.68 | 4572 | 217.0 | 220.0 | 226.0 | 217.0 |
| 2024-03-29 | 19.68 (-0.18) | 7.53 (0.0) | 0.27 (+0.03) | -435 | 13.54 | 0 | 0.0 | 72 | 2.24 | 3212 | 218.5 | 223.0 | 224.5 | 218.5 |
| 2024-03-28 | 19.86 (-0.47) | 7.53 (+0.14) | 0.24 (-0.06) | -981 | 21.44 | 349 | 7.63 | -143 | 3.13 | 4575 | 221.0 | 224.0 | 228.5 | 220.0 |
| 2024-03-27 | 20.33 (-0.48) | 7.39 (0.0) | 0.3 (-0.06) | -1119 | 17.19 | 0 | 0.0 | -129 | 1.98 | 6510 | 221.5 | 232.0 | 233.5 | 221.5 |
| 2024-03-26 | 20.81 (+0.05) | 7.39 (+0.69) | 0.36 (-0.17) | -3 | 0.02 | 1611 | 11.61 | -398 | 2.87 | 13874 | 228.5 | 238.0 | 243.5 | 227.5 |
| 2024-03-25 | 20.76 (-0.27) | 6.7 (+0.67) | 0.53 (+0.16) | -628 | 5.7 | 1567 | 14.23 | 360 | 3.27 | 11011 | 237.5 | 224.5 | 239.5 | 222.0 |
| 2024-03-22 | 21.03 (-0.9) | 6.03 (0.0) | 0.37 (+0.09) | -2336 | 23.12 | -20 | 0.2 | 222 | 2.2 | 10102 | 221.0 | 220.0 | 229.0 | 217.5 |
| 2024-03-21 | 21.93 (-0.95) | 6.03 (+0.29) | 0.28 (+0.28) | -2359 | 20.97 | 680 | 6.05 | 653 | 5.81 | 11248 | 219.5 | 212.0 | 224.5 | 209.0 |
| 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 | |||
| 2024-03-20 | 22.88 (+0.25) | 5.74 (-0.81) | 0.0 (0.0) | 1280 | 8.32 | -1892 | 12.3 | -273 | 1.77 | 15381 | 207.5 | 215.5 | 215.5 | 197.0 |
| 2024-03-19 | 22.63 (+0.22) | 6.55 (-0.32) | 0.0 (-0.03) | 516 | 9.29 | -732 | 13.18 | -182 | 3.28 | 5553 | 217.5 | 223.5 | 223.5 | 213.5 |
| 2024-03-18 | 22.41 (+0.32) | 6.87 (-0.36) | 0.03 (+0.03) | 738 | 18.06 | -842 | 20.61 | 64 | 1.57 | 4086 | 224.0 | 225.0 | 227.5 | 220.0 |
| 2024-03-15 | 22.09 (+0.21) | 7.23 (-0.05) | 0.0 (0.0) | 471 | 11.69 | -122 | 3.03 | -103 | 2.56 | 4030 | 225.0 | 230.0 | 234.5 | 223.0 |
| 2024-03-14 | 21.88 (-0.28) | 7.28 (0.0) | 0.0 (0.0) | -754 | 13.83 | 0 | 0.0 | -370 | 6.79 | 5453 | 232.0 | 248.0 | 248.0 | 232.0 |
| 2024-03-13 | 22.16 (-0.26) | 7.28 (+0.23) | 0.0 (0.0) | -672 | 8.94 | 529 | 7.04 | -354 | 4.71 | 7516 | 246.0 | 251.0 | 258.5 | 246.0 |
| 2024-03-12 | 22.42 (-0.08) | 7.05 (+0.68) | 0.0 (-0.01) | -205 | 2.67 | 1600 | 20.81 | -97 | 1.26 | 7688 | 248.5 | 228.0 | 250.0 | 227.5 |
| 2024-03-11 | 22.5 (-0.05) | 6.37 (0.0) | 0.01 (+0.01) | -140 | 3.09 | 0 | 0.0 | 24 | 0.53 | 4524 | 230.5 | 233.0 | 243.0 | 230.5 |
| 2024-03-08 | 22.55 (-0.06) | 6.37 (+0.47) | 0.0 (0.0) | -339 | 5.26 | 1090 | 16.93 | -139 | 2.16 | 6440 | 238.5 | 242.0 | 246.0 | 232.0 |
| 2024-03-07 | 22.61 (+0.57) | 5.9 (-0.07) | 0.0 (0.0) | 1317 | 15.55 | -157 | 1.85 | -1119 | 13.21 | 8468 | 241.0 | 248.0 | 250.0 | 231.5 |
| 2024-03-06 | 22.04 (-0.13) | 5.97 (0.0) | 0.0 (0.0) | -202 | 5.67 | 0 | 0.0 | 7 | 0.2 | 3564 | 248.0 | 249.0 | 252.0 | 245.0 |
| 2024-03-05 | 22.17 (+0.16) | 5.97 (+0.01) | 0.0 (0.0) | 440 | 7.24 | 32 | 0.53 | -138 | 2.27 | 6074 | 249.0 | 253.0 | 253.5 | 245.0 |
| 2024-03-04 | 22.01 (-0.15) | 5.96 (+0.05) | 0.0 (0.0) | -381 | 7.11 | 118 | 2.2 | -527 | 9.84 | 5357 | 252.5 | 259.5 | 265.5 | 252.0 |
| 2024-03-01 | 22.16 (+0.31) | 5.91 (+0.07) | 0.0 (0.0) | 741 | 10.4 | 154 | 2.16 | -298 | 4.18 | 7128 | 260.0 | 257.5 | 263.0 | 252.0 |
| 2024-02-29 | 21.85 (+0.43) | 5.84 (+0.03) | 0.0 (-0.02) | 1051 | 12.13 | 77 | 0.89 | -822 | 9.48 | 8667 | 257.5 | 252.0 | 267.5 | 249.0 |
| 2024-02-27 | 21.42 (-0.07) | 5.81 (0.0) | 0.02 (-0.07) | -244 | 5.61 | 0 | 0.0 | -174 | 4.0 | 4348 | 249.5 | 254.5 | 257.5 | 246.0 |
| 2024-02-26 | 21.49 (+0.17) | 5.81 (0.0) | 0.09 (-0.02) | 341 | 7.0 | -1 | 0.02 | -52 | 1.07 | 4874 | 254.0 | 253.0 | 260.0 | 250.0 |
| 2024-02-23 | 21.32 (-0.08) | 5.81 (0.0) | 0.11 (-0.19) | -199 | 1.99 | -3 | 0.03 | -423 | 4.23 | 10003 | 253.0 | 255.5 | 268.0 | 252.0 |
| 2024-02-22 | 21.4 (+0.06) | 5.81 (+0.31) | 0.3 (+0.14) | 73 | 0.83 | 722 | 8.22 | 313 | 3.56 | 8783 | 254.5 | 239.5 | 258.5 | 236.0 |
| 2024-02-21 | 21.34 (-0.21) | 5.5 (0.0) | 0.16 (+0.06) | -456 | 16.9 | 11 | 0.41 | 152 | 5.63 | 2699 | 236.5 | 238.0 | 240.5 | 235.0 |
| 2024-02-20 | 21.55 (-0.27) | 5.5 (+0.02) | 0.1 (-0.01) | -622 | 24.0 | 28 | 1.08 | -27 | 1.04 | 2592 | 237.5 | 240.5 | 245.0 | 237.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 21.82 (-0.03) | 5.48 (+0.02) | 0.11 (-0.17) | -87 | 1.59 | 41 | 0.75 | -393 | 7.18 | 5470 | 240.5 | 252.0 | 252.0 | 238.5 |
| 2024-02-16 | 21.85 (+0.12) | 5.46 (+0.36) | 0.28 (-0.15) | 225 | 2.43 | 847 | 9.15 | -350 | 3.78 | 9256 | 248.0 | 235.5 | 252.0 | 235.0 |
| 2024-02-15 | 21.73 (-0.51) | 5.1 (+0.58) | 0.43 (+0.35) | -1231 | 12.93 | 1373 | 14.42 | 804 | 8.45 | 9520 | 235.0 | 219.0 | 239.0 | 215.0 |
| 2024-02-05 | 22.24 (-0.05) | 4.52 (+0.01) | 0.08 (+0.02) | -101 | 3.28 | 4 | 0.13 | 54 | 1.75 | 3077 | 219.0 | 217.0 | 221.5 | 215.0 |
| 2024-02-02 | 22.29 (-0.05) | 4.51 (-0.02) | 0.06 (+0.02) | -99 | 5.44 | -30 | 1.65 | 41 | 2.25 | 1819 | 216.5 | 217.5 | 219.0 | 216.5 |
| 2024-02-01 | 22.34 (-0.2) | 4.53 (0.0) | 0.04 (+0.04) | -454 | 12.7 | 0 | 0.0 | 97 | 2.71 | 3576 | 217.0 | 221.5 | 223.0 | 215.0 |
| 2024-01-31 | 22.54 (+0.04) | 4.53 (+0.01) | 0.0 (0.0) | 108 | 2.7 | 9 | 0.23 | -82 | 2.05 | 3997 | 219.0 | 224.5 | 225.5 | 218.0 |
| 2024-01-30 | 22.5 (+0.06) | 4.52 (-0.08) | 0.0 (-0.06) | 331 | 6.48 | -170 | 3.33 | -196 | 3.84 | 5110 | 222.5 | 226.0 | 229.5 | 222.0 |
| 2024-01-29 | 22.44 (+0.48) | 4.6 (+0.13) | 0.06 (+0.06) | 643 | 9.55 | 295 | 4.38 | 145 | 2.15 | 6736 | 225.0 | 219.0 | 228.0 | 216.5 |
| 2024-01-26 | 21.96 (-0.03) | 4.47 (0.0) | 0.0 (-0.02) | -76 | 1.35 | 0 | 0.0 | -77 | 1.36 | 5648 | 219.5 | 216.0 | 224.5 | 215.0 |
| 2024-01-25 | 21.99 (-0.42) | 4.47 (0.0) | 0.02 (+0.02) | -850 | 17.44 | 0 | 0.0 | 53 | 1.09 | 4874 | 217.0 | 217.0 | 220.0 | 212.0 |
| 2024-01-24 | 22.41 (+0.25) | 4.47 (-0.03) | 0.0 (-0.25) | 683 | 11.18 | -70 | 1.15 | -650 | 10.64 | 6107 | 216.5 | 221.0 | 223.0 | 215.0 |
| 2024-01-23 | 22.16 (+0.51) | 4.5 (-0.06) | 0.25 (+0.06) | 1364 | 8.84 | -131 | 0.85 | 137 | 0.89 | 15430 | 220.5 | 206.0 | 225.5 | 205.0 |
| 2024-01-22 | 21.65 (+0.55) | 4.56 (-0.17) | 0.19 (+0.19) | 1201 | 16.04 | 21 | 0.28 | 452 | 6.04 | 7489 | 205.5 | 192.0 | 207.0 | 192.0 |
| 2024-01-19 | 21.1 (-0.23) | 4.73 (-0.04) | 0.0 (0.0) | -492 | 7.35 | -88 | 1.31 | -99 | 1.48 | 6696 | 191.0 | 199.0 | 199.0 | 191.0 |
| 2024-01-18 | 21.33 (+0.14) | 4.77 (-0.04) | 0.0 (0.0) | 469 | 6.39 | -96 | 1.31 | -354 | 4.83 | 7334 | 197.0 | 204.0 | 205.5 | 195.0 |
| 2024-01-17 | 21.19 (-0.13) | 4.81 (-0.02) | 0.0 (-0.13) | -256 | 3.08 | -44 | 0.53 | -427 | 5.14 | 8312 | 205.0 | 200.5 | 208.0 | 196.0 |
| 2024-01-16 | 21.32 (+0.79) | 4.83 (+0.02) | 0.13 (-0.22) | 1754 | 20.05 | 41 | 0.47 | -507 | 5.8 | 8746 | 204.5 | 203.5 | 206.0 | 200.0 |
| 2024-01-15 | 20.53 (+1.54) | 4.81 (+0.59) | 0.35 (+0.35) | 3795 | 19.85 | 1385 | 7.24 | 815 | 4.26 | 19120 | 203.5 | 190.0 | 206.0 | 187.0 |
| 2024-01-12 | 18.99 (+0.33) | 4.22 (0.0) | 0.0 (0.0) | 821 | 12.99 | 0 | 0.0 | -240 | 3.8 | 6320 | 189.0 | 191.5 | 194.0 | 188.0 |
| 2024-01-11 | 18.66 (+0.89) | 4.22 (0.0) | 0.0 (-0.11) | 2155 | 31.68 | 10 | 0.15 | -282 | 4.15 | 6803 | 191.5 | 189.5 | 191.5 | 185.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 17.77 (+0.98) | 4.22 (+0.22) | 0.11 (-0.14) | 2762 | 17.81 | 510 | 3.29 | -330 | 2.13 | 15511 | 189.0 | 182.0 | 189.0 | 173.5 |
| 2024-01-09 | 16.79 (+0.53) | 4.0 (+0.01) | 0.25 (+0.06) | 1123 | 23.48 | 16 | 0.33 | 127 | 2.66 | 4783 | 186.5 | 185.0 | 187.0 | 181.5 |
| 2024-01-08 | 16.26 (+0.12) | 3.99 (0.0) | 0.19 (-0.11) | 313 | 13.26 | 11 | 0.47 | -246 | 10.42 | 2360 | 183.5 | 184.5 | 185.5 | 182.5 |
| 2024-01-05 | 16.14 (+0.31) | 3.99 (+0.05) | 0.3 (+0.13) | 695 | 14.89 | 105 | 2.25 | 299 | 6.4 | 4669 | 183.5 | 180.5 | 185.0 | 179.0 |
| 2024-01-04 | 15.83 (+0.33) | 3.94 (+0.3) | 0.17 (+0.1) | 786 | 18.2 | 703 | 16.28 | 236 | 5.47 | 4318 | 180.0 | 176.0 | 180.5 | 175.5 |
| 2024-01-03 | 15.5 (+0.6) | 3.64 (+0.01) | 0.07 (+0.04) | 852 | 27.26 | 16 | 0.51 | 95 | 3.04 | 3126 | 177.5 | 174.0 | 177.5 | 172.0 |
| 2024-01-02 | 14.9 (-0.29) | 3.63 (0.0) | 0.03 (-0.08) | -657 | 12.55 | 5 | 0.1 | -189 | 3.61 | 5235 | 173.5 | 176.5 | 180.5 | 173.5 |
| 2023-12-29 | 15.19 (+0.04) | 3.63 (0.0) | 0.11 (-0.05) | 74 | 2.71 | 0 | 0.0 | -125 | 4.59 | 2726 | 174.5 | 173.5 | 175.5 | 172.0 |
| 2023-12-28 | 15.15 (+0.17) | 3.63 (+0.01) | 0.16 (-0.04) | 737 | 25.7 | 16 | 0.56 | -73 | 2.55 | 2868 | 173.5 | 168.5 | 173.5 | 168.5 |
| 2023-12-27 | 14.98 (-0.57) | 3.62 (0.0) | 0.2 (-0.12) | -1201 | 31.61 | 5 | 0.13 | -295 | 7.77 | 3799 | 168.0 | 173.0 | 173.0 | 167.0 |
| 2023-12-26 | 15.55 (+0.25) | 3.62 (-0.03) | 0.32 (-0.02) | 568 | 17.78 | -57 | 1.78 | -37 | 1.16 | 3194 | 172.5 | 169.5 | 172.5 | 167.0 |
| 2023-12-25 | 15.3 (0.0) | 3.65 (0.0) | 0.34 (-0.04) | 60 | 1.7 | 0 | 0.0 | -103 | 2.91 | 3534 | 168.0 | 172.5 | 174.0 | 168.0 |
| 2023-12-22 | 15.3 (+0.09) | 3.65 (-0.25) | 0.38 (-0.03) | 164 | 4.93 | -585 | 17.58 | -61 | 1.83 | 3328 | 171.5 | 173.5 | 177.0 | 171.5 |
| 2023-12-21 | 15.21 (-1.36) | 3.9 (-0.06) | 0.41 (-0.03) | -1961 | 23.06 | -156 | 1.83 | -63 | 0.74 | 8505 | 173.5 | 177.0 | 177.0 | 170.5 |
| 2023-12-20 | 16.57 (-0.54) | 3.96 (0.0) | 0.44 (-0.08) | -727 | 13.71 | 0 | 0.0 | -192 | 3.62 | 5303 | 178.0 | 181.5 | 183.5 | 178.0 |
| 2023-12-19 | 17.11 (+0.66) | 3.96 (0.0) | 0.52 (-0.22) | 1643 | 18.09 | 0 | 0.0 | -530 | 5.84 | 9083 | 181.5 | 180.0 | 183.5 | 176.5 |
| 2023-12-18 | 16.45 (+1.02) | 3.96 (-0.04) | 0.74 (-0.09) | 2525 | 25.38 | -95 | 0.95 | -192 | 1.93 | 9950 | 181.5 | 172.0 | 182.5 | 171.0 |
| 2023-12-15 | 15.43 (-1.41) | 4.0 (+0.13) | 0.83 (-0.02) | -4858 | 16.39 | 324 | 1.09 | -60 | 0.2 | 29643 | 172.0 | 197.0 | 198.0 | 172.0 |
| 2023-12-14 | 16.84 (+0.45) | 3.87 (+0.01) | 0.85 (+0.22) | 1132 | 12.85 | 0 | 0.0 | 519 | 5.89 | 8812 | 186.5 | 181.5 | 189.0 | 180.5 |
| 2023-12-13 | 16.39 (-0.32) | 3.86 (-0.01) | 0.63 (+0.04) | -720 | 14.22 | 0 | 0.0 | 102 | 2.02 | 5062 | 180.0 | 183.0 | 185.5 | 180.0 |
| 2023-12-12 | 16.71 (+0.54) | 3.87 (0.0) | 0.59 (+0.01) | 1495 | 30.65 | 0 | 0.0 | 23 | 0.47 | 4877 | 181.0 | 179.5 | 184.5 | 179.5 |
| 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 | |||
| 2023-12-11 | 16.17 (-0.15) | 3.87 (0.0) | 0.58 (+0.03) | -458 | 8.14 | 0 | 0.0 | 61 | 1.08 | 5627 | 179.0 | 183.0 | 183.5 | 176.0 |
| 2023-12-08 | 16.32 (+0.26) | 3.87 (0.0) | 0.55 (-0.05) | 606 | 10.79 | 0 | 0.0 | -127 | 2.26 | 5615 | 182.5 | 183.0 | 185.0 | 180.0 |
| 2023-12-07 | 16.06 (+0.19) | 3.87 (+0.08) | 0.6 (+0.01) | 457 | 4.59 | 176 | 1.77 | 24 | 0.24 | 9966 | 182.0 | 180.0 | 186.0 | 175.0 |
| 2023-12-06 | 15.87 (+0.04) | 3.79 (+0.06) | 0.59 (-0.06) | -76 | 0.94 | 138 | 1.71 | -140 | 1.74 | 8054 | 180.0 | 183.0 | 183.5 | 174.5 |
| 2023-12-05 | 15.83 (+0.25) | 3.73 (+0.41) | 0.65 (+0.21) | 1003 | 8.92 | 955 | 8.49 | 510 | 4.53 | 11250 | 179.0 | 170.0 | 182.5 | 169.0 |
| 2023-12-04 | 15.58 (+0.32) | 3.32 (0.0) | 0.44 (+0.09) | 689 | 16.37 | 0 | 0.0 | 195 | 4.63 | 4208 | 171.0 | 168.5 | 172.5 | 166.5 |
| 2023-12-01 | 15.26 (-0.16) | 3.32 (0.0) | 0.35 (+0.01) | -400 | 17.61 | 0 | 0.0 | 27 | 1.19 | 2272 | 167.0 | 167.5 | 170.0 | 165.5 |
| 2023-11-30 | 15.42 (+0.1) | 3.32 (0.0) | 0.34 (+0.01) | 304 | 16.09 | 0 | 0.0 | 19 | 1.01 | 1889 | 166.0 | 167.0 | 168.5 | 165.5 |
| 2023-11-29 | 15.32 (-0.07) | 3.32 (0.0) | 0.33 (-0.03) | -195 | 9.61 | 0 | 0.0 | -66 | 3.25 | 2030 | 166.0 | 168.5 | 170.0 | 165.0 |
| 2023-11-28 | 15.39 (-0.01) | 3.32 (0.0) | 0.36 (+0.02) | 77 | 4.1 | 0 | 0.0 | 55 | 2.93 | 1876 | 166.5 | 166.5 | 169.0 | 166.5 |
| 2023-11-27 | 15.4 (-0.49) | 3.32 (+0.03) | 0.34 (-0.13) | -1337 | 25.91 | 68 | 1.32 | -310 | 6.01 | 5161 | 166.5 | 173.5 | 173.5 | 166.0 |
| 2023-11-24 | 15.89 (+0.84) | 3.29 (+0.01) | 0.47 (+0.07) | 2142 | 20.92 | 34 | 0.33 | 157 | 1.53 | 10239 | 173.5 | 169.0 | 174.5 | 167.0 |
| 2023-11-23 | 15.05 (-0.25) | 3.28 (0.0) | 0.4 (-0.06) | -519 | 18.56 | 1 | 0.04 | -135 | 4.83 | 2797 | 164.0 | 170.0 | 170.5 | 164.0 |
| 2023-11-22 | 15.3 (+0.05) | 3.28 (+0.08) | 0.46 (+0.01) | 208 | 5.65 | 195 | 5.3 | 30 | 0.82 | 3679 | 168.0 | 165.5 | 170.0 | 164.5 |
| 2023-11-21 | 15.25 (-0.07) | 3.2 (0.0) | 0.45 (0.0) | -206 | 7.89 | 0 | 0.0 | -17 | 0.65 | 2611 | 163.5 | 167.0 | 168.5 | 163.5 |
| 2023-11-20 | 15.32 (+0.19) | 3.2 (0.0) | 0.45 (-0.04) | 421 | 10.54 | 0 | 0.0 | -91 | 2.28 | 3996 | 165.5 | 169.5 | 171.0 | 164.5 |
| 2023-11-17 | 15.13 (-0.49) | 3.2 (0.0) | 0.49 (-0.07) | -563 | 12.55 | -11 | 0.25 | -161 | 3.59 | 4487 | 168.5 | 170.5 | 172.0 | 167.0 |
| 2023-11-16 | 15.62 (+0.11) | 3.2 (+0.11) | 0.56 (+0.01) | 194 | 3.46 | 263 | 4.68 | 39 | 0.69 | 5615 | 170.0 | 166.0 | 171.0 | 165.5 |
| 2023-11-15 | 15.51 (+0.52) | 3.09 (+0.05) | 0.55 (-0.21) | 1216 | 13.17 | 118 | 1.28 | -497 | 5.38 | 9235 | 165.5 | 173.0 | 173.0 | 164.5 |
| 2023-11-14 | 14.99 (+0.52) | 3.04 (+0.11) | 0.76 (-0.05) | 1293 | 16.2 | 245 | 3.07 | -127 | 1.59 | 7980 | 169.0 | 166.0 | 169.5 | 164.0 |
| 2023-11-13 | 14.47 (-0.25) | 2.93 (+0.05) | 0.81 (-0.13) | -1260 | 6.66 | 125 | 0.66 | -289 | 1.53 | 18927 | 166.0 | 163.0 | 174.0 | 160.5 |
| 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 | |||
| 2023-11-10 | 14.72 (-0.46) | 2.88 (+0.31) | 0.94 (+0.09) | -1286 | 8.35 | 724 | 4.7 | 210 | 1.36 | 15398 | 159.0 | 151.5 | 161.5 | 149.0 |
| 2023-11-09 | 15.18 (-0.42) | 2.57 (+0.18) | 0.85 (+0.02) | -1066 | 19.03 | 411 | 7.34 | 48 | 0.86 | 5603 | 151.0 | 147.0 | 152.0 | 145.0 |
| 2023-11-08 | 15.6 (-0.93) | 2.39 (+0.31) | 0.83 (+0.1) | -2121 | 25.07 | 728 | 8.6 | 215 | 2.54 | 8461 | 147.0 | 142.0 | 149.0 | 141.5 |
| 2023-11-07 | 16.53 (-0.16) | 2.08 (0.0) | 0.73 (-0.01) | -316 | 11.13 | 15 | 0.53 | -26 | 0.92 | 2840 | 140.0 | 141.0 | 141.5 | 138.0 |
| 2023-11-06 | 16.69 (-0.36) | 2.08 (0.0) | 0.74 (+0.06) | -698 | 17.1 | 0 | 0.0 | 161 | 3.94 | 4082 | 141.0 | 141.5 | 144.0 | 139.5 |
| 2023-11-03 | 17.05 (+0.14) | 2.08 (-0.7) | 0.68 (+0.07) | 558 | 6.84 | -1635 | 20.05 | 159 | 1.95 | 8154 | 140.0 | 141.5 | 142.0 | 136.0 |
| 2023-11-02 | 16.91 (-0.47) | 2.78 (+0.01) | 0.61 (+0.14) | -1098 | 11.07 | 12 | 0.12 | 312 | 3.15 | 9919 | 139.5 | 141.0 | 144.0 | 137.0 |
| 2023-11-01 | 17.38 (+0.4) | 2.77 (-0.23) | 0.47 (+0.06) | 1148 | 5.84 | -544 | 2.77 | 159 | 0.81 | 19646 | 143.5 | 147.5 | 147.5 | 135.5 |
| 2023-10-31 | 16.98 (+0.13) | 3.0 (+0.02) | 0.41 (-0.27) | 369 | 3.93 | 65 | 0.69 | -649 | 6.91 | 9390 | 150.5 | 169.0 | 169.0 | 150.5 |
| 2023-10-30 | 16.85 (-0.04) | 2.98 (+0.01) | 0.68 (-0.03) | 14 | 0.67 | 5 | 0.24 | -69 | 3.3 | 2093 | 167.0 | 168.0 | 170.0 | 166.0 |
| 2023-10-27 | 16.89 (+0.36) | 2.97 (+0.02) | 0.71 (+0.01) | 820 | 22.17 | 51 | 1.38 | 32 | 0.87 | 3699 | 167.5 | 165.5 | 169.5 | 163.5 |
| 2023-10-26 | 16.53 (+0.26) | 2.95 (+0.03) | 0.7 (-0.05) | 414 | 7.07 | 45 | 0.77 | -111 | 1.89 | 5858 | 164.0 | 168.5 | 172.0 | 162.0 |
| 2023-10-25 | 16.27 (-0.11) | 2.92 (+0.02) | 0.75 (+0.04) | -425 | 10.31 | 50 | 1.21 | 79 | 1.92 | 4122 | 170.0 | 173.0 | 177.0 | 170.0 |
| 2023-10-24 | 16.38 (-0.04) | 2.9 (0.0) | 0.71 (-0.03) | 49 | 1.65 | 2 | 0.07 | -57 | 1.92 | 2964 | 172.0 | 173.0 | 174.5 | 170.5 |
| 2023-10-23 | 16.42 (+0.28) | 2.9 (+0.04) | 0.74 (+0.09) | 432 | 12.29 | 106 | 3.02 | 194 | 5.52 | 3514 | 173.0 | 170.5 | 177.0 | 170.0 |
| 2023-10-20 | 16.14 (-0.35) | 2.86 (+0.11) | 0.65 (-0.08) | -365 | 4.73 | 254 | 3.29 | -179 | 2.32 | 7722 | 170.5 | 172.5 | 174.0 | 167.5 |
| 2023-10-19 | 16.49 (-0.32) | 2.75 (+0.05) | 0.73 (-0.02) | -871 | 30.62 | 121 | 4.25 | -49 | 1.72 | 2845 | 173.0 | 174.5 | 176.5 | 172.5 |
| 2023-10-18 | 16.81 (-0.4) | 2.7 (+0.18) | 0.75 (-0.1) | -1274 | 18.89 | 420 | 6.23 | -230 | 3.41 | 6746 | 175.0 | 181.5 | 182.5 | 173.5 |
| 2023-10-17 | 17.21 (+0.28) | 2.52 (+0.18) | 0.85 (-0.07) | 439 | 7.84 | 420 | 7.5 | -162 | 2.89 | 5600 | 179.5 | 175.5 | 182.0 | 174.5 |
| 2023-10-16 | 16.93 (+0.32) | 2.34 (+0.18) | 0.92 (+0.1) | 515 | 9.93 | 420 | 8.1 | 243 | 4.68 | 5188 | 175.5 | 171.0 | 178.5 | 171.0 |
| 2023-10-13 | 16.61 (-0.32) | 2.16 (0.0) | 0.82 (+0.04) | -902 | 33.03 | 0 | 0.0 | 74 | 2.71 | 2731 | 172.0 | 176.0 | 176.5 | 171.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 16.93 (-0.06) | 2.16 (0.0) | 0.78 (+0.05) | 210 | 9.28 | 0 | 0.0 | 120 | 5.31 | 2262 | 175.5 | 172.0 | 176.0 | 171.5 |
| 2023-10-11 | 16.99 (-0.22) | 2.16 (0.0) | 0.73 (-0.03) | -536 | 12.6 | 0 | 0.0 | -69 | 1.62 | 4253 | 172.0 | 178.0 | 182.0 | 171.5 |
| 2023-10-06 | 17.21 (+0.28) | 2.16 (+0.16) | 0.76 (-0.09) | 661 | 14.28 | 363 | 7.84 | -215 | 4.65 | 4628 | 176.0 | 175.5 | 178.5 | 171.5 |
| 2023-10-05 | 16.93 (-1.13) | 2.0 (-0.08) | 0.85 (+0.03) | -2949 | 48.91 | -178 | 2.95 | 86 | 1.43 | 6029 | 175.0 | 180.5 | 182.0 | 175.0 |
| 2023-10-04 | 18.06 (-0.03) | 2.08 (+0.01) | 0.82 (-0.05) | 104 | 2.15 | 25 | 0.52 | -131 | 2.71 | 4833 | 182.0 | 177.0 | 183.5 | 176.5 |
| 2023-10-03 | 18.09 (-0.31) | 2.07 (-0.04) | 0.87 (-0.05) | -918 | 22.35 | -97 | 2.36 | -106 | 2.58 | 4108 | 176.5 | 182.5 | 182.5 | 176.5 |
| 2023-10-02 | 18.4 (+0.23) | 2.11 (0.0) | 0.92 (+0.05) | 577 | 19.64 | 0 | 0.0 | 113 | 3.85 | 2938 | 182.5 | 183.0 | 185.5 | 181.0 |
| 2023-09-28 | 18.17 (-0.29) | 2.11 (0.0) | 0.87 (-0.07) | -766 | 15.06 | 0 | 0.0 | -170 | 3.34 | 5088 | 181.0 | 186.0 | 187.0 | 180.0 |
| 2023-09-27 | 18.46 (-0.06) | 2.11 (+0.09) | 0.94 (+0.06) | -63 | 1.97 | 208 | 6.49 | 143 | 4.46 | 3203 | 183.0 | 179.0 | 183.5 | 178.5 |
| 2023-09-26 | 18.52 (+0.18) | 2.02 (0.0) | 0.88 (+0.04) | 515 | 10.18 | 0 | 0.0 | 102 | 2.02 | 5061 | 179.0 | 177.0 | 184.0 | 176.0 |
| 2023-09-25 | 18.34 (-0.65) | 2.02 (0.0) | 0.84 (+0.06) | -1606 | 19.81 | 0 | 0.0 | 133 | 1.64 | 8108 | 177.5 | 185.0 | 186.0 | 173.5 |
| 2023-09-22 | 18.99 (+0.04) | 2.02 (+0.02) | 0.78 (+0.02) | 207 | 7.28 | 50 | 1.76 | 56 | 1.97 | 2844 | 181.0 | 179.5 | 183.0 | 177.5 |
| 2023-09-21 | 18.95 (-0.21) | 2.0 (+0.02) | 0.76 (-0.05) | -456 | 9.12 | 50 | 1.0 | -124 | 2.48 | 5000 | 181.0 | 182.5 | 186.0 | 180.5 |
| 2023-09-20 | 19.16 (-0.33) | 1.98 (+0.05) | 0.81 (-0.09) | -157 | 2.31 | 120 | 1.76 | -207 | 3.04 | 6811 | 183.0 | 186.0 | 191.0 | 181.5 |
| 2023-09-19 | 19.49 (-0.52) | 1.93 (0.0) | 0.9 (-0.04) | -1235 | 12.86 | 0 | 0.0 | -100 | 1.04 | 9601 | 187.0 | 189.0 | 191.0 | 182.5 |
| 2023-09-18 | 20.01 (+0.95) | 1.93 (+0.12) | 0.94 (-0.1) | 1959 | 11.46 | 268 | 1.57 | -220 | 1.29 | 17097 | 188.0 | 178.0 | 194.5 | 178.0 |
| 2023-09-15 | 19.06 (+0.5) | 1.81 (+0.11) | 1.04 (-0.04) | 911 | 4.68 | 270 | 1.39 | -96 | 0.49 | 19457 | 178.5 | 169.0 | 184.0 | 169.0 |
| 2023-09-14 | 18.56 (+0.27) | 1.7 (0.0) | 1.08 (+0.14) | 628 | 12.78 | 0 | 0.0 | 309 | 6.29 | 4915 | 167.5 | 161.0 | 169.0 | 161.0 |
| 2023-09-13 | 18.29 (+0.17) | 1.7 (0.0) | 0.94 (-0.09) | 344 | 5.79 | 0 | 0.0 | -198 | 3.33 | 5939 | 160.5 | 162.5 | 163.5 | 157.5 |
| 2023-09-12 | 18.12 (-0.21) | 1.7 (0.0) | 1.03 (-0.09) | -613 | 9.96 | 0 | 0.0 | -211 | 3.43 | 6155 | 165.5 | 169.0 | 172.5 | 164.0 |
| 2023-09-11 | 18.33 (-0.2) | 1.7 (0.0) | 1.12 (+0.05) | -530 | 8.78 | 0 | 0.0 | 124 | 2.05 | 6036 | 170.0 | 169.0 | 173.0 | 167.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 18.53 (-0.06) | 1.7 (0.0) | 1.07 (0.0) | -115 | 3.21 | 0 | 0.0 | 2 | 0.06 | 3584 | 166.5 | 163.0 | 170.0 | 163.0 |
| 2023-09-07 | 18.59 (-0.03) | 1.7 (0.0) | 1.07 (-0.11) | -62 | 2.01 | 0 | 0.0 | -265 | 8.6 | 3081 | 165.5 | 165.0 | 168.0 | 163.0 |
| 2023-09-06 | 18.62 (+0.12) | 1.7 (0.0) | 1.18 (-0.18) | 237 | 2.8 | 0 | 0.0 | -433 | 5.11 | 8467 | 166.0 | 168.0 | 173.5 | 165.5 |
| 2023-09-05 | 18.5 (+0.74) | 1.7 (+0.03) | 1.36 (+0.1) | 1714 | 27.0 | 51 | 0.8 | 241 | 3.8 | 6347 | 165.0 | 159.0 | 166.0 | 158.5 |
| 2023-09-04 | 17.76 (+0.43) | 1.67 (-0.01) | 1.26 (-0.05) | 799 | 19.6 | 0 | 0.0 | -104 | 2.55 | 4076 | 159.0 | 160.0 | 162.5 | 156.0 |
| 2023-09-01 | 17.33 (+0.01) | 1.68 (+0.03) | 1.31 (-0.01) | 98 | 2.65 | 66 | 1.78 | -32 | 0.86 | 3704 | 159.0 | 161.5 | 164.0 | 158.0 |
| 2023-08-31 | 17.32 (+0.02) | 1.65 (0.0) | 1.32 (+0.01) | 514 | 9.81 | 0 | 0.0 | 20 | 0.38 | 5241 | 160.0 | 158.5 | 161.5 | 158.5 |
| 2023-08-30 | 17.3 (-0.03) | 1.65 (0.0) | 1.31 (-0.11) | 383 | 7.9 | 0 | 0.0 | -248 | 5.12 | 4847 | 157.5 | 158.5 | 160.5 | 155.5 |
| 2023-08-29 | 17.33 (+0.24) | 1.65 (+0.03) | 1.42 (+0.03) | 506 | 5.06 | 55 | 0.55 | 57 | 0.57 | 10004 | 157.0 | 150.5 | 161.5 | 148.5 |
| 2023-08-28 | 17.09 (-0.18) | 1.62 (+0.04) | 1.39 (+0.21) | -476 | 7.25 | 112 | 1.71 | 501 | 7.63 | 6562 | 150.0 | 145.5 | 152.0 | 144.0 |
| 2023-08-25 | 17.27 (-0.04) | 1.58 (-0.01) | 1.18 (+0.06) | -155 | 4.38 | -30 | 0.85 | 142 | 4.01 | 3542 | 144.0 | 142.5 | 145.0 | 137.5 |
| 2023-08-24 | 17.31 (-0.12) | 1.59 (-0.01) | 1.12 (+0.09) | -317 | 12.03 | -30 | 1.14 | 209 | 7.93 | 2634 | 142.5 | 143.0 | 145.5 | 141.0 |
| 2023-08-23 | 17.43 (-0.11) | 1.6 (-0.01) | 1.03 (+0.13) | -246 | 9.7 | -27 | 1.06 | 289 | 11.4 | 2536 | 142.0 | 138.0 | 143.5 | 138.0 |
| 2023-08-22 | 17.54 (-0.14) | 1.61 (-0.02) | 0.9 (-0.04) | -340 | 12.23 | -30 | 1.08 | -77 | 2.77 | 2779 | 138.0 | 141.0 | 142.0 | 137.5 |
| 2023-08-21 | 17.68 (+0.23) | 1.63 (0.0) | 0.94 (-0.04) | 518 | 24.32 | -10 | 0.47 | -107 | 5.02 | 2130 | 138.5 | 138.0 | 141.0 | 137.5 |
| 2023-08-18 | 17.45 (-0.31) | 1.63 (-0.01) | 0.98 (-0.1) | -535 | 16.55 | -30 | 0.93 | -237 | 7.33 | 3233 | 138.5 | 143.5 | 145.5 | 138.5 |
| 2023-08-17 | 17.76 (-0.17) | 1.64 (-0.01) | 1.08 (+0.11) | -342 | 9.4 | -20 | 0.55 | 266 | 7.31 | 3637 | 143.5 | 138.5 | 144.0 | 137.0 |
| 2023-08-16 | 17.93 (+0.27) | 1.65 (-0.02) | 0.97 (-0.15) | 718 | 22.22 | -40 | 1.24 | -339 | 10.49 | 3231 | 137.0 | 139.5 | 139.5 | 136.5 |
| 2023-08-15 | 17.66 (+0.05) | 1.67 (0.0) | 1.12 (+0.11) | 130 | 2.93 | 0 | 0.0 | 240 | 5.42 | 4431 | 140.0 | 140.0 | 141.0 | 137.5 |
| 2023-08-14 | 17.61 (+0.72) | 1.67 (0.0) | 1.01 (-0.22) | 2053 | 28.51 | 0 | 0.0 | -516 | 7.17 | 7201 | 139.0 | 142.0 | 142.0 | 135.0 |
| 2023-08-11 | 16.89 (+1.23) | 1.67 (0.0) | 1.23 (-0.11) | 2877 | 46.36 | 0 | 0.0 | -238 | 3.83 | 6206 | 143.5 | 146.5 | 148.0 | 140.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 15.66 (+0.94) | 1.67 (+0.01) | 1.34 (-0.18) | 2649 | 35.71 | 20 | 0.27 | -430 | 5.8 | 7419 | 145.0 | 150.5 | 150.5 | 143.0 |
| 2023-08-09 | 14.72 (+0.1) | 1.66 (0.0) | 1.52 (-0.15) | -57 | 1.31 | 0 | 0.0 | -344 | 7.89 | 4359 | 151.5 | 156.5 | 158.5 | 150.0 |
| 2023-08-08 | 14.62 (-1.0) | 1.66 (+0.01) | 1.67 (+0.05) | -1364 | 15.0 | 23 | 0.25 | 118 | 1.3 | 9096 | 157.0 | 154.0 | 162.0 | 154.0 |
| 2023-08-07 | 15.62 (+0.07) | 1.65 (+0.01) | 1.62 (+0.01) | 153 | 6.74 | 25 | 1.1 | 19 | 0.84 | 2269 | 153.0 | 153.0 | 154.5 | 151.0 |
| 2023-08-04 | 15.55 (-0.02) | 1.64 (+0.01) | 1.61 (+0.07) | -45 | 1.22 | 27 | 0.73 | 150 | 4.07 | 3689 | 153.0 | 151.0 | 154.5 | 149.5 |
| 2023-08-02 | 15.57 (+0.06) | 1.63 (+0.03) | 1.54 (+0.13) | 450 | 5.57 | 56 | 0.69 | 309 | 3.83 | 8074 | 151.5 | 154.5 | 161.0 | 150.0 |
| 2023-08-01 | 15.51 (+0.75) | 1.6 (0.0) | 1.41 (-0.07) | 1692 | 23.5 | 0 | 0.0 | -171 | 2.38 | 7200 | 156.0 | 159.0 | 163.0 | 151.5 |
| 2023-07-31 | 14.76 (+0.16) | 1.6 (+0.01) | 1.48 (-0.1) | 374 | 5.72 | 40 | 0.61 | -220 | 3.37 | 6534 | 160.5 | 169.0 | 169.0 | 160.0 |
| 2023-07-28 | 14.6 (+0.33) | 1.59 (+0.02) | 1.58 (+0.06) | 743 | 14.32 | 36 | 0.69 | 145 | 2.8 | 5187 | 165.5 | 162.0 | 166.5 | 160.0 |
| 2023-07-27 | 14.27 (+0.19) | 1.57 (0.0) | 1.52 (+0.02) | 274 | 4.09 | 0 | 0.0 | 32 | 0.48 | 6698 | 163.5 | 164.0 | 167.0 | 160.0 |
| 2023-07-26 | 14.08 (-0.18) | 1.57 (0.0) | 1.5 (-0.26) | 827 | 8.27 | -1 | 0.01 | -602 | 6.02 | 9997 | 164.0 | 166.5 | 170.0 | 161.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 13.82 (+0.53) | 3.21 (-2.17) | 0.41 (-0.53) | 1670 | 4.18 | -5574 | 13.96 | -1359 | 3.4 | 39929 | 254.5 | 275.5 | 276.0 | 252.0 |
| 2024-07-12 | 13.29 (-1.07) | 5.38 (-2.1) | 0.94 (+0.02) | -2471 | 6.13 | -5396 | 13.38 | 45 | 0.11 | 40327 | 274.5 | 294.0 | 294.0 | 272.0 |
| 2024-07-05 | 14.36 (-1.5) | 7.48 (-0.94) | 0.92 (+0.47) | -3955 | 10.91 | -2436 | 6.72 | 1223 | 3.37 | 36254 | 295.0 | 300.0 | 304.5 | 290.0 |
| 2024-06-28 | 15.86 (+0.76) | 8.42 (-0.63) | 0.45 (-0.42) | 2181 | 4.6 | -1616 | 3.41 | -1092 | 2.3 | 47397 | 302.0 | 336.0 | 337.0 | 295.0 |
| 2024-06-21 | 15.1 (-0.25) | 9.05 (+0.13) | 0.87 (-0.54) | -345 | 0.8 | 348 | 0.81 | -1387 | 3.23 | 42913 | 342.0 | 356.0 | 373.5 | 335.0 |
| 2024-06-14 | 15.35 (-0.68) | 8.92 (+0.44) | 1.41 (+0.14) | -1911 | 3.51 | 1131 | 2.08 | 364 | 0.67 | 54416 | 355.0 | 332.0 | 369.0 | 317.0 |
| 2024-06-07 | 16.03 (+1.02) | 8.48 (+0.42) | 1.27 (+0.08) | 2344 | 4.86 | 1074 | 2.22 | 217 | 0.45 | 48274 | 324.5 | 290.0 | 324.5 | 281.5 |
| 2024-05-31 | 15.01 (+0.35) | 8.06 (+0.02) | 1.19 (+0.26) | 490 | 1.06 | 55 | 0.12 | 656 | 1.41 | 46409 | 287.0 | 303.0 | 319.0 | 282.0 |
| 2024-05-24 | 14.66 (+1.0) | 8.04 (+2.35) | 0.93 (-0.35) | 3972 | 5.21 | 6021 | 7.9 | -892 | 1.17 | 76185 | 299.5 | 252.0 | 305.5 | 250.0 |
| 2024-05-17 | 13.66 (+1.68) | 5.69 (-0.56) | 1.28 (+0.68) | 3820 | 4.67 | -1431 | 1.75 | 1744 | 2.13 | 81755 | 252.5 | 230.0 | 270.5 | 229.5 |
| 2024-05-10 | 11.98 (-1.64) | 6.25 (-0.3) | 0.6 (+0.03) | -1803 | 3.99 | 735 | 1.63 | 212 | 0.47 | 45138 | 224.5 | 232.5 | 239.5 | 210.0 |
| 2024-05-03 | 13.62 (-0.32) | 6.55 (+0.19) | 0.57 (+0.17) | -963 | 4.44 | 451 | 2.08 | 377 | 1.74 | 21685 | 230.0 | 218.0 | 234.5 | 216.0 |
| 2024-04-26 | 13.94 (-2.12) | 6.36 (-0.81) | 0.4 (-0.03) | -4846 | 14.7 | -374 | 1.13 | -64 | 0.19 | 32966 | 212.5 | 212.5 | 218.5 | 189.5 |
| 2024-04-19 | 16.06 (-0.66) | 7.17 (-0.07) | 0.43 (+0.17) | -2596 | 6.53 | -174 | 0.44 | 396 | 1.0 | 39745 | 212.0 | 204.5 | 223.0 | 204.5 |
| 2024-04-12 | 16.72 (-2.49) | 7.24 (-0.18) | 0.26 (+0.01) | -5892 | 15.89 | -430 | 1.16 | 17 | 0.05 | 37080 | 206.5 | 216.0 | 230.0 | 195.5 |
| 2024-04-03 | 19.21 (-0.47) | 7.42 (-0.11) | 0.25 (-0.02) | -1089 | 8.8 | -258 | 2.09 | -40 | 0.32 | 12374 | 216.0 | 220.0 | 226.0 | 210.0 |
| 2024-03-29 | 19.68 (-1.35) | 7.53 (+1.5) | 0.27 (-0.1) | -3166 | 8.08 | 3527 | 9.0 | -238 | 0.61 | 39184 | 218.5 | 224.5 | 243.5 | 218.5 |
| 2024-03-22 | 21.03 (-1.06) | 6.03 (-1.2) | 0.37 (+0.37) | -2161 | 4.66 | -2806 | 6.05 | 484 | 1.04 | 46373 | 221.0 | 225.0 | 229.0 | 197.0 |
| 2024-03-15 | 22.09 (-0.46) | 7.23 (+0.86) | 0.0 (0.0) | -1300 | 4.45 | 2007 | 6.87 | -900 | 3.08 | 29214 | 225.0 | 233.0 | 258.5 | 223.0 |
| 2024-03-08 | 22.55 (+0.39) | 6.37 (+0.46) | 0.0 (0.0) | 835 | 2.79 | 1083 | 3.62 | -1916 | 6.41 | 29905 | 238.5 | 259.5 | 265.5 | 231.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 22.16 (+0.84) | 5.91 (+0.1) | 0.0 (-0.11) | 1889 | 7.55 | 230 | 0.92 | -1346 | 5.38 | 25019 | 260.0 | 253.0 | 267.5 | 246.0 |
| 2024-02-23 | 21.32 (-0.53) | 5.81 (+0.35) | 0.11 (-0.17) | -1291 | 4.37 | 799 | 2.7 | -378 | 1.28 | 29550 | 253.0 | 252.0 | 268.0 | 235.0 |
| 2024-02-16 | 21.85 (-0.39) | 5.46 (+0.94) | 0.28 (+0.2) | -1006 | 5.36 | 2220 | 11.82 | 454 | 2.42 | 18777 | 248.0 | 219.0 | 252.0 | 215.0 |
| 2024-02-05 | 22.24 (-0.05) | 4.52 (+0.01) | 0.08 (+0.02) | -101 | 3.28 | 4 | 0.13 | 54 | 1.75 | 3077 | 219.0 | 217.0 | 221.5 | 215.0 |
| 2024-02-02 | 22.29 (+0.33) | 4.51 (+0.04) | 0.06 (+0.06) | 529 | 2.49 | 104 | 0.49 | 5 | 0.02 | 21240 | 216.5 | 219.0 | 229.5 | 215.0 |
| 2024-01-26 | 21.96 (+0.86) | 4.47 (-0.26) | 0.0 (0.0) | 2322 | 5.87 | -180 | 0.46 | -85 | 0.21 | 39550 | 219.5 | 192.0 | 225.5 | 192.0 |
| 2024-01-19 | 21.1 (+2.11) | 4.73 (+0.51) | 0.0 (0.0) | 5270 | 10.5 | 1198 | 2.39 | -572 | 1.14 | 50210 | 191.0 | 190.0 | 208.0 | 187.0 |
| 2024-01-12 | 18.99 (+2.85) | 4.22 (+0.23) | 0.0 (-0.3) | 7174 | 20.05 | 547 | 1.53 | -971 | 2.71 | 35779 | 189.0 | 184.5 | 194.0 | 173.5 |
| 2024-01-05 | 16.14 (+0.95) | 3.99 (+0.36) | 0.3 (+0.19) | 1676 | 9.66 | 829 | 4.78 | 441 | 2.54 | 17349 | 183.5 | 176.5 | 185.0 | 172.0 |
| 2023-12-29 | 15.19 (-0.11) | 3.63 (-0.02) | 0.11 (-0.27) | 238 | 1.48 | -36 | 0.22 | -633 | 3.93 | 16124 | 174.5 | 172.5 | 175.5 | 167.0 |
| 2023-12-22 | 15.3 (-0.13) | 3.65 (-0.35) | 0.38 (-0.45) | 1644 | 4.55 | -836 | 2.31 | -1038 | 2.87 | 36171 | 171.5 | 172.0 | 183.5 | 170.5 |
| 2023-12-15 | 15.43 (-0.89) | 4.0 (+0.13) | 0.83 (+0.28) | -3409 | 6.31 | 324 | 0.6 | 645 | 1.19 | 54023 | 172.0 | 183.0 | 198.0 | 172.0 |
| 2023-12-08 | 16.32 (+1.06) | 3.87 (+0.55) | 0.55 (+0.2) | 2679 | 6.85 | 1269 | 3.25 | 462 | 1.18 | 39095 | 182.5 | 168.5 | 186.0 | 166.5 |
| 2023-12-01 | 15.26 (-0.63) | 3.32 (+0.03) | 0.35 (-0.12) | -1551 | 11.72 | 68 | 0.51 | -275 | 2.08 | 13230 | 167.0 | 173.5 | 173.5 | 165.0 |
| 2023-11-24 | 15.89 (+0.76) | 3.29 (+0.09) | 0.47 (-0.02) | 2046 | 8.77 | 230 | 0.99 | -56 | 0.24 | 23324 | 173.5 | 169.5 | 174.5 | 163.5 |
| 2023-11-17 | 15.13 (+0.41) | 3.2 (+0.32) | 0.49 (-0.45) | 880 | 1.9 | 740 | 1.6 | -1035 | 2.24 | 46245 | 168.5 | 163.0 | 174.0 | 160.5 |
| 2023-11-10 | 14.72 (-2.33) | 2.88 (+0.8) | 0.94 (+0.26) | -5487 | 15.08 | 1878 | 5.16 | 608 | 1.67 | 36385 | 159.0 | 141.5 | 161.5 | 138.0 |
| 2023-11-03 | 17.05 (+0.16) | 2.08 (-0.89) | 0.68 (-0.03) | 991 | 2.01 | -2097 | 4.26 | -88 | 0.18 | 49204 | 140.0 | 168.0 | 170.0 | 135.5 |
| 2023-10-27 | 16.89 (+0.75) | 2.97 (+0.11) | 0.71 (+0.06) | 1290 | 6.4 | 254 | 1.26 | 137 | 0.68 | 20159 | 167.5 | 170.5 | 177.0 | 162.0 |
| 2023-10-20 | 16.14 (-0.47) | 2.86 (+0.7) | 0.65 (-0.17) | -1556 | 5.54 | 1635 | 5.82 | -377 | 1.34 | 28103 | 170.5 | 171.0 | 182.5 | 167.5 |
| 2023-10-13 | 16.61 (-0.6) | 2.16 (0.0) | 0.82 (+0.06) | -1228 | 13.28 | 0 | 0.0 | 125 | 1.35 | 9248 | 172.0 | 178.0 | 182.0 | 171.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 17.21 (-0.96) | 2.16 (+0.05) | 0.76 (-0.11) | -2525 | 11.2 | 113 | 0.5 | -253 | 1.12 | 22537 | 176.0 | 183.0 | 185.5 | 171.5 |
| 2023-09-28 | 18.17 (-0.82) | 2.11 (+0.09) | 0.87 (+0.09) | -1920 | 8.95 | 208 | 0.97 | 208 | 0.97 | 21462 | 181.0 | 185.0 | 187.0 | 173.5 |
| 2023-09-22 | 18.99 (-0.07) | 2.02 (+0.21) | 0.78 (-0.26) | 318 | 0.77 | 488 | 1.18 | -595 | 1.44 | 41356 | 181.0 | 178.0 | 194.5 | 177.5 |
| 2023-09-15 | 19.06 (+0.53) | 1.81 (+0.11) | 1.04 (-0.03) | 740 | 1.74 | 270 | 0.64 | -72 | 0.17 | 42505 | 178.5 | 169.0 | 184.0 | 157.5 |
| 2023-09-08 | 18.53 (+1.2) | 1.7 (+0.02) | 1.07 (-0.24) | 2573 | 10.07 | 51 | 0.2 | -559 | 2.19 | 25557 | 166.5 | 160.0 | 173.5 | 156.0 |
| 2023-09-01 | 17.33 (+0.06) | 1.68 (+0.1) | 1.31 (+0.13) | 1025 | 3.38 | 233 | 0.77 | 298 | 0.98 | 30359 | 159.0 | 145.5 | 164.0 | 144.0 |
| 2023-08-25 | 17.27 (-0.18) | 1.58 (-0.05) | 1.18 (+0.2) | -540 | 3.96 | -127 | 0.93 | 456 | 3.35 | 13624 | 144.0 | 138.0 | 145.5 | 137.5 |
| 2023-08-18 | 17.45 (+0.56) | 1.63 (-0.04) | 0.98 (-0.25) | 2024 | 9.31 | -90 | 0.41 | -586 | 2.7 | 21735 | 138.5 | 142.0 | 145.5 | 135.0 |
| 2023-08-11 | 16.89 (+1.34) | 1.67 (+0.03) | 1.23 (-0.38) | 4258 | 14.51 | 68 | 0.23 | -875 | 2.98 | 29352 | 143.5 | 153.0 | 162.0 | 140.5 |
| 2023-08-04 | 15.55 (+0.95) | 1.64 (+0.05) | 1.61 (+0.03) | 2471 | 9.69 | 123 | 0.48 | 68 | 0.27 | 25499 | 153.0 | 169.0 | 169.0 | 149.5 |
| 2023-07-28 | 14.6 (+0.01) | 1.59 (+0.02) | 1.58 (+0.36) | 926 | 1.76 | 48 | 0.09 | 837 | 1.59 | 52497 | 165.5 | 150.5 | 170.0 | 150.0 |
| 2023-07-21 | 14.59 (+0.43) | 1.57 (+0.02) | 1.22 (+0.06) | 2780 | 5.73 | 30 | 0.06 | 150 | 0.31 | 48521 | 149.5 | 145.0 | 151.5 | 138.5 |
| 2023-07-14 | 14.16 (+0.74) | 1.55 (-0.31) | 1.16 (-0.36) | 1158 | 1.57 | -718 | 0.97 | -843 | 1.14 | 73751 | 144.0 | 144.0 | 150.0 | 139.5 |
| 2023-07-07 | 13.42 (-3.79) | 1.86 (+1.06) | 1.52 (+0.23) | -6511 | 8.72 | 51 | 0.07 | 524 | 0.7 | 74639 | 144.0 | 138.5 | 149.5 | 130.0 |
| 2023-06-30 | 17.21 (+3.71) | 0.8 (+0.13) | 1.29 (+0.6) | 9094 | 16.51 | 309 | 0.56 | 1413 | 2.57 | 55072 | 136.0 | 110.5 | 137.5 | 110.5 |
| 2023-06-21 | 13.5 (+0.22) | 0.67 (0.0) | 0.69 (-0.07) | 564 | 14.63 | 0 | 0.0 | -154 | 4.0 | 3854 | 112.0 | 112.5 | 115.0 | 111.0 |
| 2023-06-16 | 13.28 (-0.35) | 0.67 (-0.12) | 0.76 (-0.07) | -1676 | 11.04 | -279 | 1.84 | -184 | 1.21 | 15176 | 113.0 | 116.5 | 117.5 | 108.0 |
| 2023-06-09 | 13.63 (+0.71) | 0.79 (+0.42) | 0.83 (+0.05) | 1783 | 11.39 | 980 | 6.26 | 135 | 0.86 | 15649 | 116.0 | 110.0 | 117.0 | 108.0 |
| 2023-06-02 | 12.92 (+1.33) | 0.37 (-0.01) | 0.78 (+0.27) | 2230 | 9.69 | -30 | 0.13 | 619 | 2.69 | 23022 | 110.0 | 104.5 | 112.5 | 104.0 |
| 2023-05-26 | 11.59 (-0.08) | 0.38 (0.0) | 0.51 (+0.12) | -1324 | 6.81 | 6 | 0.03 | 289 | 1.49 | 19435 | 103.0 | 99.1 | 104.5 | 98.0 |
| 2023-05-19 | 11.67 (-0.35) | 0.38 (0.0) | 0.39 (+0.11) | -2486 | 24.92 | -2 | 0.02 | 254 | 2.55 | 9977 | 98.0 | 99.0 | 101.0 | 97.3 |
| 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 | |||
| 2023-05-12 | 12.02 (+0.57) | 0.38 (-0.9) | 0.28 (-0.33) | 889 | 3.48 | -2072 | 8.12 | -772 | 3.02 | 25526 | 100.0 | 115.0 | 115.0 | 97.9 |
| 2023-05-05 | 11.45 (+0.33) | 1.28 (-0.08) | 0.61 (+0.02) | 41 | 0.24 | -202 | 1.16 | 59 | 0.34 | 17409 | 114.0 | 111.5 | 118.5 | 110.0 |
| 2023-04-28 | 11.12 (-1.16) | 1.36 (-0.03) | 0.59 (-0.16) | 812 | 4.88 | -64 | 0.38 | -375 | 2.26 | 16626 | 110.5 | 113.5 | 115.0 | 107.5 |
| 2023-04-21 | 12.28 (+1.92) | 1.39 (+0.26) | 0.75 (+0.26) | 2308 | 5.97 | 606 | 1.57 | 595 | 1.54 | 38631 | 115.0 | 114.0 | 121.0 | 113.0 |
| 2023-04-14 | 10.36 (+1.52) | 1.13 (+0.33) | 0.49 (+0.2) | 3277 | 6.83 | 777 | 1.62 | 484 | 1.01 | 47974 | 112.0 | 103.5 | 115.5 | 100.0 |
| 2023-04-07 | 8.84 (+0.53) | 0.8 (0.0) | 0.29 (+0.29) | 1538 | 16.51 | 0 | 0.0 | 661 | 7.1 | 9314 | 102.5 | 94.7 | 103.0 | 94.5 |
| 2023-03-31 | 8.31 (+0.6) | 0.8 (-1.07) | 0.0 (-0.04) | 1547 | 11.95 | -1494 | 11.54 | -126 | 0.97 | 12942 | 94.6 | 99.7 | 99.8 | 91.4 |
| 2023-03-24 | 7.71 (+0.17) | 1.87 (-0.42) | 0.04 (+0.04) | 398 | 4.99 | -998 | 12.51 | 85 | 1.07 | 7975 | 99.0 | 98.0 | 101.5 | 97.5 |
| 2023-03-17 | 7.54 (+0.23) | 2.29 (-0.14) | 0.0 (-0.22) | -480 | 3.74 | -309 | 2.41 | -688 | 5.36 | 12824 | 97.6 | 97.5 | 103.5 | 95.3 |
| 2023-03-10 | 7.31 (-0.54) | 2.43 (+0.08) | 0.22 (-0.22) | -745 | 5.85 | 173 | 1.36 | -507 | 3.98 | 12735 | 98.5 | 102.5 | 107.0 | 98.0 |
| 2023-03-03 | 7.85 (0.0) | 2.35 (+0.04) | 0.44 (-0.07) | 398 | 10.14 | 103 | 2.62 | -181 | 4.61 | 3925 | 102.5 | 103.5 | 106.0 | 102.0 |
| 2023-02-24 | 7.85 (-0.33) | 2.31 (+0.55) | 0.51 (-0.05) | 887 | 5.02 | 1285 | 7.27 | -106 | 0.6 | 17667 | 104.0 | 103.0 | 108.5 | 102.0 |
| 2023-02-17 | 8.18 (-0.13) | 1.76 (+0.25) | 0.56 (+0.07) | -446 | 3.23 | 566 | 4.1 | 156 | 1.13 | 13814 | 102.5 | 97.3 | 103.0 | 96.5 |
| 2023-02-10 | 8.31 (+0.03) | 1.51 (-0.99) | 0.49 (-0.23) | -562 | 2.82 | -2291 | 11.48 | -535 | 2.68 | 19949 | 97.3 | 102.5 | 106.5 | 96.1 |
| 2023-02-03 | 8.28 (-0.61) | 2.5 (+0.7) | 0.72 (+0.2) | -1118 | 4.28 | 1616 | 6.18 | 464 | 1.77 | 26146 | 105.0 | 96.1 | 108.0 | 95.1 |
| 2023-01-17 | 8.89 (+0.69) | 1.8 (-0.01) | 0.52 (+0.04) | 1934 | 29.87 | -15 | 0.23 | 103 | 1.59 | 6474 | 95.0 | 92.1 | 95.4 | 90.2 |
| 2023-01-13 | 8.2 (+0.82) | 1.81 (0.0) | 0.48 (+0.01) | 2683 | 14.74 | 0 | 0.0 | 24 | 0.13 | 18202 | 91.7 | 89.8 | 94.9 | 89.8 |
| 2023-01-06 | 7.38 (+0.03) | 1.81 (+0.03) | 0.47 (+0.11) | -363 | 2.8 | 70 | 0.54 | 262 | 2.02 | 12983 | 89.8 | 89.5 | 92.8 | 88.8 |
| 2022-12-30 | 7.35 (-1.25) | 1.78 (+0.13) | 0.36 (+0.03) | -1299 | 4.76 | 750 | 2.75 | 53 | 0.19 | 27297 | 88.6 | 88.4 | 93.0 | 85.7 |
| 2022-12-23 | 8.6 (+0.97) | 1.65 (+0.34) | 0.33 (-0.18) | 2925 | 11.06 | 786 | 2.97 | -403 | 1.52 | 26439 | 88.9 | 87.8 | 92.7 | 81.6 |
| 2022-12-16 | 7.63 (-0.38) | 1.31 (+0.12) | 0.51 (-0.06) | 821 | 5.9 | 289 | 2.08 | -139 | 1.0 | 13919 | 87.7 | 88.6 | 91.8 | 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 | |||
| 2022-12-09 | 8.01 (-0.29) | 1.19 (+0.64) | 0.57 (-0.31) | -968 | 3.29 | 1479 | 5.02 | -735 | 2.5 | 29446 | 88.5 | 89.0 | 91.9 | 85.7 |
| 2022-12-02 | 8.3 (+0.25) | 0.55 (+0.32) | 0.88 (+0.36) | 1682 | 8.38 | 764 | 3.81 | 837 | 4.17 | 20076 | 88.7 | 79.4 | 90.0 | 78.3 |
| 2022-11-25 | 8.05 (-0.55) | 0.23 (+0.02) | 0.52 (+0.08) | -979 | 4.5 | 36 | 0.17 | 184 | 0.85 | 21737 | 80.5 | 79.8 | 87.6 | 79.8 |
| 2022-11-18 | 8.6 (+0.58) | 0.21 (-0.3) | 0.44 (+0.09) | 1523 | 9.55 | -695 | 4.36 | 205 | 1.28 | 15955 | 79.5 | 78.2 | 83.3 | 78.2 |
| 2022-11-11 | 8.02 (-0.34) | 0.51 (-0.58) | 0.35 (0.0) | -1087 | 8.59 | -1341 | 10.6 | -1 | 0.01 | 12652 | 78.5 | 78.4 | 82.0 | 77.5 |
| 2022-11-04 | 8.36 (-0.62) | 1.09 (-0.12) | 0.35 (+0.05) | -1595 | 11.43 | -285 | 2.04 | 131 | 0.94 | 13958 | 78.5 | 81.7 | 81.7 | 76.9 |
| 2022-10-28 | 8.98 (+0.74) | 1.21 (+0.43) | 0.3 (+0.09) | 1024 | 3.62 | 1005 | 3.55 | 208 | 0.74 | 28281 | 80.8 | 75.1 | 81.8 | 74.4 |
| 2022-10-21 | 8.24 (-0.23) | 0.78 (+0.29) | 0.21 (+0.19) | -1544 | 8.48 | 664 | 3.65 | 441 | 2.42 | 18215 | 73.6 | 64.8 | 74.0 | 63.0 |
| 2022-10-14 | 8.47 (-0.17) | 0.49 (+0.03) | 0.02 (-0.02) | -765 | 11.53 | 70 | 1.05 | -59 | 0.89 | 6637 | 65.4 | 66.0 | 67.5 | 63.2 |
| 2022-10-07 | 8.64 (-0.57) | 0.46 (-0.33) | 0.04 (+0.04) | -577 | 7.9 | 3 | 0.04 | 92 | 1.26 | 7308 | 66.0 | 62.0 | 67.2 | 61.8 |
| 2022-09-30 | 9.21 (+0.38) | 0.79 (+0.02) | 0.0 (-0.06) | 857 | 3.99 | 36 | 0.17 | -124 | 0.58 | 21486 | 62.8 | 69.7 | 70.2 | 59.9 |
| 2022-09-23 | 8.83 (-0.18) | 0.77 (-0.09) | 0.06 (+0.03) | -1162 | 9.47 | -208 | 1.7 | 72 | 0.59 | 12271 | 70.4 | 82.3 | 83.1 | 70.4 |
| 2022-09-16 | 9.01 (+0.03) | 0.86 (-0.03) | 0.03 (+0.01) | -290 | 4.46 | -60 | 0.92 | 16 | 0.25 | 6499 | 81.9 | 82.7 | 84.5 | 80.7 |
| 2022-09-08 | 8.98 (+0.34) | 0.89 (0.0) | 0.02 (0.0) | 856 | 14.01 | 0 | 0.0 | -15 | 0.25 | 6112 | 83.2 | 84.5 | 85.0 | 80.3 |
| 2022-09-02 | 8.64 (-0.09) | 0.89 (+0.03) | 0.02 (-0.02) | 5 | 0.09 | 52 | 0.93 | -40 | 0.72 | 5588 | 84.6 | 83.2 | 87.5 | 83.1 |
| 2022-08-26 | 8.73 (-1.01) | 0.86 (0.0) | 0.04 (+0.01) | -1878 | 16.7 | 0 | 0.0 | 6 | 0.05 | 11245 | 86.1 | 85.0 | 89.3 | 84.4 |
| 2022-08-19 | 9.74 (-0.9) | 0.86 (-1.27) | 0.03 (-0.01) | -3116 | 8.23 | -2948 | 7.79 | -33 | 0.09 | 37861 | 86.5 | 100.5 | 101.5 | 81.2 |
| 2022-08-12 | 10.64 (+0.4) | 2.13 (-0.09) | 0.04 (+0.02) | 1095 | 18.28 | -210 | 3.51 | 32 | 0.53 | 5990 | 100.0 | 97.5 | 102.5 | 97.5 |
| 2022-08-05 | 10.24 (-0.13) | 2.22 (+0.06) | 0.02 (-0.03) | 142 | 1.61 | 140 | 1.59 | -192 | 2.18 | 8801 | 98.9 | 102.0 | 104.5 | 95.4 |
| 2022-07-29 | 10.37 (+0.57) | 2.16 (+0.15) | 0.05 (+0.03) | 1643 | 19.08 | 351 | 4.08 | 83 | 0.96 | 8609 | 102.0 | 98.1 | 102.5 | 98.1 |
| 2022-07-22 | 9.8 (-0.28) | 2.01 (-0.05) | 0.02 (+0.02) | -701 | 6.09 | -111 | 0.96 | -54 | 0.47 | 11518 | 98.0 | 94.8 | 100.0 | 92.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 10.08 (-0.21) | 2.06 (-0.51) | 0.0 (-0.22) | -471 | 3.01 | -1197 | 7.66 | -716 | 4.58 | 15631 | 94.4 | 105.0 | 105.5 | 91.9 |
| 2022-07-08 | 10.29 (+0.36) | 2.57 (-0.1) | 0.22 (-0.08) | 1237 | 6.89 | -229 | 1.28 | -192 | 1.07 | 17956 | 105.0 | 110.0 | 114.5 | 104.0 |
| 2022-07-01 | 9.93 (+0.65) | 2.67 (+0.55) | 0.3 (+0.09) | 1190 | 4.95 | 1494 | 6.21 | 204 | 0.85 | 24045 | 109.0 | 107.0 | 113.5 | 106.0 |
| 2022-06-24 | 9.28 (-0.2) | 2.12 (-0.39) | 0.21 (+0.17) | -753 | 4.95 | -899 | 5.9 | 167 | 1.1 | 15227 | 107.5 | 101.0 | 107.5 | 98.9 |
| 2022-06-17 | 9.48 (-0.6) | 2.51 (-0.99) | 0.04 (-0.42) | -1756 | 5.97 | -2313 | 7.86 | -983 | 3.34 | 29438 | 101.0 | 113.0 | 115.5 | 99.3 |
| 2022-06-10 | 10.08 (+0.07) | 3.5 (-0.47) | 0.46 (-0.11) | 55 | 0.63 | -1087 | 12.49 | -264 | 3.03 | 8703 | 113.5 | 113.0 | 116.0 | 112.5 |
| 2022-06-02 | 10.01 (-0.42) | 3.97 (-0.8) | 0.57 (+0.16) | -1087 | 10.78 | -1877 | 18.61 | 385 | 3.82 | 10088 | 112.5 | 114.0 | 118.5 | 112.5 |
| 2022-05-27 | 10.43 (+0.46) | 4.77 (-0.32) | 0.41 (0.0) | 1595 | 12.73 | -741 | 5.91 | -2 | 0.02 | 12534 | 113.0 | 119.0 | 120.5 | 112.0 |
| 2022-05-20 | 9.97 (+0.19) | 5.09 (+0.23) | 0.41 (0.0) | 393 | 2.12 | 663 | 3.58 | 4 | 0.02 | 18533 | 117.5 | 117.5 | 123.5 | 114.5 |
| 2022-05-13 | 9.78 (-0.25) | 4.86 (-0.22) | 0.41 (+0.2) | -1208 | 5.87 | -505 | 2.46 | 463 | 2.25 | 20565 | 116.0 | 119.5 | 121.5 | 112.0 |
| 2022-05-06 | 10.03 (+0.24) | 5.08 (-0.13) | 0.21 (-0.1) | -141 | 0.93 | -307 | 2.02 | -231 | 1.52 | 15190 | 119.5 | 126.5 | 127.5 | 119.0 |
| 2022-04-29 | 9.79 (+0.94) | 5.21 (+0.44) | 0.31 (-0.36) | 821 | 0.98 | 1005 | 1.2 | -833 | 0.99 | 83742 | 127.5 | 127.0 | 138.0 | 123.0 |
| 2022-04-22 | 8.85 (-0.94) | 4.77 (+0.96) | 0.67 (-0.35) | -1248 | 2.17 | 2211 | 3.84 | -805 | 1.4 | 57589 | 128.5 | 133.5 | 136.0 | 127.0 |
| 2022-04-15 | 9.79 (+1.03) | 3.81 (+3.39) | 1.02 (+0.61) | 2461 | 3.79 | 7800 | 12.0 | 1400 | 2.15 | 65001 | 130.5 | 118.0 | 135.0 | 113.5 |
| 2022-04-08 | 8.76 (-0.02) | 0.42 (+0.23) | 0.41 (-0.09) | 243 | 2.91 | 529 | 6.33 | -195 | 2.33 | 8355 | 116.5 | 114.0 | 118.0 | 111.5 |
| 2022-04-01 | 8.78 (-0.58) | 0.19 (-0.05) | 0.5 (+0.28) | -1548 | 4.44 | -440 | 1.26 | 648 | 1.86 | 34880 | 115.5 | 117.5 | 122.0 | 111.0 |
| 2022-03-25 | 9.36 (+1.07) | 0.24 (0.0) | 0.22 (+0.19) | 2654 | 9.15 | 0 | 0.0 | 428 | 1.48 | 29006 | 119.0 | 110.0 | 122.0 | 109.0 |
| 2022-03-18 | 8.29 (-0.05) | 0.24 (0.0) | 0.03 (+0.03) | -71 | 1.32 | 0 | 0.0 | 67 | 1.24 | 5386 | 109.0 | 107.0 | 110.5 | 105.0 |
| 2022-03-11 | 8.34 (-0.84) | 0.24 (0.0) | 0.0 (-0.07) | -1885 | 18.77 | 0 | 0.0 | -160 | 1.59 | 10041 | 106.5 | 112.0 | 112.0 | 105.0 |
| 2022-03-04 | 9.18 (+0.62) | 0.24 (0.0) | 0.07 (+0.05) | 1452 | 26.08 | 0 | 0.0 | 122 | 2.19 | 5568 | 112.0 | 110.0 | 114.5 | 110.0 |
| 2022-02-25 | 8.56 (+0.37) | 0.24 (0.0) | 0.02 (-0.1) | 984 | 13.02 | 0 | 0.0 | -229 | 3.03 | 7556 | 108.5 | 111.5 | 115.0 | 108.0 |
| 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 | |||
| 2022-02-18 | 8.19 (-0.23) | 0.24 (0.0) | 0.12 (-0.01) | -201 | 5.14 | 0 | 0.0 | -25 | 0.64 | 3913 | 111.5 | 110.0 | 112.0 | 108.5 |
| 2022-02-11 | 8.42 (+0.13) | 0.24 (-0.02) | 0.13 (-0.09) | -466 | 7.51 | -35 | 0.56 | -209 | 3.37 | 6207 | 111.5 | 107.5 | 113.0 | 107.5 |
| 2022-01-26 | 8.29 (-0.42) | 0.26 (-0.26) | 0.22 (-0.1) | -1212 | 17.37 | -600 | 8.6 | -226 | 3.24 | 6978 | 106.0 | 110.5 | 111.0 | 105.0 |
| 2022-01-21 | 8.71 (-0.65) | 0.52 (-0.04) | 0.32 (-0.04) | -572 | 7.33 | -105 | 1.35 | -98 | 1.26 | 7799 | 111.0 | 115.0 | 117.0 | 111.0 |
| 2022-01-14 | 9.36 (-0.14) | 0.56 (-0.39) | 0.36 (+0.04) | 1471 | 6.97 | -892 | 4.23 | 91 | 0.43 | 21104 | 115.0 | 118.0 | 121.0 | 114.0 |
| 2022-01-07 | 9.5 (+1.87) | 0.95 (0.0) | 0.32 (+0.12) | 3818 | 25.58 | 0 | 0.0 | 274 | 1.84 | 14926 | 116.5 | 111.0 | 118.0 | 109.5 |
| 2021-12-30 | 7.63 (-0.08) | 0.95 (-0.24) | 0.2 (+0.01) | -512 | 12.49 | -552 | 13.47 | 31 | 0.76 | 4098 | 110.5 | 110.5 | 112.0 | 109.5 |
| 2021-12-24 | 7.71 (-0.7) | 1.19 (-0.04) | 0.19 (-0.25) | -856 | 3.71 | -90 | 0.39 | -583 | 2.53 | 23045 | 110.5 | 118.5 | 121.5 | 110.0 |
| 2021-12-17 | 8.41 (+0.67) | 1.23 (-0.12) | 0.44 (+0.34) | 2000 | 11.32 | -269 | 1.52 | 780 | 4.42 | 17666 | 116.5 | 109.0 | 119.5 | 108.0 |
| 2021-12-10 | 7.74 (-0.06) | 1.35 (-0.45) | 0.1 (0.0) | 269 | 4.75 | -1048 | 18.52 | -3 | 0.05 | 5658 | 108.5 | 111.5 | 112.5 | 107.5 |
| 2021-12-03 | 7.8 (+0.26) | 1.8 (-0.02) | 0.1 (-0.05) | 837 | 15.14 | -55 | 0.99 | -97 | 1.75 | 5528 | 110.5 | 108.5 | 114.0 | 107.0 |
| 2021-11-26 | 7.54 (-0.1) | 1.82 (-0.04) | 0.15 (+0.01) | -454 | 3.77 | -80 | 0.66 | 17 | 0.14 | 12037 | 110.0 | 113.5 | 117.5 | 109.5 |
| 2021-11-19 | 7.64 (+0.24) | 1.86 (0.0) | 0.14 (-0.16) | 139 | 1.49 | -4 | 0.04 | -375 | 4.03 | 9308 | 111.5 | 111.0 | 113.0 | 106.5 |
| 2021-11-12 | 7.4 (+0.62) | 1.86 (-0.04) | 0.3 (-0.05) | 1907 | 11.13 | -94 | 0.55 | -102 | 0.6 | 17140 | 112.0 | 111.0 | 117.0 | 110.0 |
| 2021-11-05 | 6.78 (+0.46) | 1.9 (+0.03) | 0.35 (+0.01) | 887 | 5.48 | 80 | 0.49 | 15 | 0.09 | 16191 | 116.5 | 116.0 | 121.5 | 109.0 |
| 2021-10-29 | 6.32 (+0.03) | 1.87 (+0.02) | 0.34 (+0.13) | -422 | 1.87 | 30 | 0.13 | 300 | 1.33 | 22568 | 107.5 | 106.0 | 117.0 | 104.5 |
| 2021-10-22 | 6.29 (+0.06) | 1.85 (-1.0) | 0.21 (-0.04) | -1028 | 5.61 | -2294 | 12.52 | -93 | 0.51 | 18317 | 105.5 | 109.5 | 111.5 | 105.0 |
| 2021-10-15 | 6.23 (-0.25) | 2.85 (-0.81) | 0.25 (-0.06) | -1018 | 3.02 | -1863 | 5.53 | -146 | 0.43 | 33692 | 110.5 | 119.0 | 123.0 | 106.5 |
| 2021-10-08 | 6.48 (+0.05) | 3.66 (+0.65) | 0.31 (+0.21) | -1093 | 0.95 | 1481 | 1.29 | 495 | 0.43 | 115134 | 121.0 | 117.5 | 132.0 | 112.0 |
| 2021-10-01 | 6.43 (+0.07) | 3.01 (+1.22) | 0.1 (+0.1) | -653 | 1.19 | 1706 | 3.1 | 219 | 0.4 | 55083 | 113.0 | 103.0 | 122.0 | 102.5 |
| 2021-09-24 | 6.36 (-0.47) | 1.79 (+0.01) | 0.0 (0.0) | -888 | 30.64 | 17 | 0.59 | -58 | 2.0 | 2898 | 102.5 | 102.0 | 104.5 | 101.0 |
| 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 | |||
| 2021-09-17 | 6.83 (-0.12) | 1.78 (-0.77) | 0.0 (-0.02) | -408 | 6.74 | -1764 | 29.13 | -175 | 2.89 | 6055 | 103.5 | 110.5 | 110.5 | 103.0 |
| 2021-09-10 | 6.95 (+0.02) | 2.55 (-0.21) | 0.02 (+0.02) | -432 | 4.43 | -498 | 5.11 | -188 | 1.93 | 9750 | 109.5 | 108.5 | 112.0 | 102.5 |
| 2021-09-03 | 6.93 (+0.62) | 2.76 (-0.41) | 0.0 (-0.09) | -29 | 0.4 | -934 | 12.86 | -214 | 2.95 | 7264 | 108.5 | 114.0 | 114.5 | 108.0 |
| 2021-08-27 | 6.31 (-0.05) | 3.17 (-0.25) | 0.09 (+0.07) | -117 | 1.25 | -586 | 6.27 | 174 | 1.86 | 9341 | 113.0 | 110.0 | 119.5 | 108.0 |
| 2021-08-20 | 6.36 (-0.42) | 3.42 (-0.13) | 0.02 (-0.05) | -982 | 11.76 | -295 | 3.53 | -133 | 1.59 | 8353 | 108.5 | 116.0 | 116.5 | 106.0 |
| 2021-08-13 | 6.78 (+0.31) | 3.55 (-0.25) | 0.07 (-0.06) | 1341 | 10.77 | -568 | 4.56 | -131 | 1.05 | 12451 | 116.0 | 117.0 | 122.0 | 112.5 |
| 2021-08-06 | 6.47 (-0.37) | 3.8 (-0.18) | 0.13 (-0.02) | -673 | 6.16 | -425 | 3.89 | -52 | 0.48 | 10928 | 116.5 | 123.0 | 125.0 | 116.0 |
| 2021-07-30 | 6.84 (-0.22) | 3.98 (-0.01) | 0.15 (-0.21) | -293 | 2.79 | 0 | 0.0 | -476 | 4.54 | 10488 | 121.5 | 127.0 | 127.5 | 118.5 |
| 2021-07-23 | 7.06 (+0.12) | 3.99 (-0.36) | 0.36 (+0.01) | 508 | 3.71 | -843 | 6.15 | 36 | 0.26 | 13705 | 126.5 | 128.0 | 134.0 | 125.5 |
| 2021-07-16 | 6.94 (+0.15) | 4.35 (+0.06) | 0.35 (-0.23) | 493 | 3.64 | 141 | 1.04 | -532 | 3.93 | 13526 | 128.0 | 131.5 | 132.0 | 122.5 |
| 2021-07-09 | 6.79 (0.0) | 4.29 (-0.43) | 0.58 (+0.22) | -414 | 1.55 | -989 | 3.69 | 505 | 1.89 | 26781 | 129.0 | 135.5 | 140.0 | 127.5 |
| 2021-07-02 | 6.79 (+0.55) | 4.72 (+0.71) | 0.36 (-0.14) | 2171 | 6.28 | 2370 | 6.85 | -328 | 0.95 | 34583 | 133.5 | 132.0 | 136.0 | 128.5 |
| 2021-06-25 | 6.24 (+0.61) | 4.01 (-0.07) | 0.5 (-0.13) | 2867 | 5.12 | -144 | 0.26 | -303 | 0.54 | 55966 | 131.5 | 133.0 | 144.0 | 129.5 |
| 2021-06-18 | 5.63 (-0.54) | 4.08 (+0.91) | 0.63 (-0.14) | -1098 | 2.07 | 2088 | 3.94 | -325 | 0.61 | 52943 | 132.5 | 129.5 | 138.0 | 127.0 |
| 2021-06-11 | 6.17 (+1.12) | 3.17 (+1.33) | 0.77 (+0.23) | 3531 | 5.53 | 3069 | 4.81 | 526 | 0.82 | 63824 | 124.5 | 117.0 | 131.0 | 108.5 |
| 2021-06-04 | 5.05 (+0.33) | 1.84 (+0.04) | 0.54 (+0.12) | 902 | 2.03 | 76 | 0.17 | 294 | 0.66 | 44379 | 116.0 | 108.5 | 126.5 | 108.0 |
| 2021-05-28 | 4.72 (+0.33) | 1.8 (-0.48) | 0.42 (+0.16) | 767 | 5.01 | -1082 | 7.06 | 352 | 2.3 | 15322 | 106.0 | 102.5 | 109.0 | 101.5 |
| 2021-05-21 | 4.39 (+0.01) | 2.28 (0.0) | 0.26 (-0.51) | 6 | 0.02 | -7 | 0.03 | -1180 | 4.9 | 24068 | 104.0 | 100.0 | 110.0 | 95.4 |
| 2021-05-14 | 4.38 (-0.1) | 2.28 (+0.58) | 0.77 (+0.04) | -723 | 1.12 | 1653 | 2.55 | 243 | 0.38 | 64706 | 106.0 | 118.0 | 126.5 | 98.0 |
| 2021-05-07 | 4.48 (-1.08) | 1.7 (+0.49) | 0.73 (+0.18) | -2690 | 6.82 | 1045 | 2.65 | 389 | 0.99 | 39469 | 116.5 | 117.0 | 121.5 | 104.0 |
| 2021-04-29 | 5.56 (+0.81) | 1.21 (+0.14) | 0.55 (+0.12) | 1727 | 13.52 | 282 | 2.21 | 255 | 2.0 | 12778 | 116.0 | 113.0 | 117.5 | 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 | |||
| 2021-04-23 | 4.75 (-0.1) | 1.07 (+0.72) | 0.43 (-0.08) | -603 | 2.01 | 1534 | 5.12 | -175 | 0.58 | 29937 | 112.0 | 115.0 | 122.0 | 110.5 |
| 2021-04-16 | 4.85 (+0.47) | 0.35 (+0.05) | 0.51 (+0.28) | -91 | 0.35 | 88 | 0.34 | 580 | 2.23 | 25982 | 114.0 | 109.5 | 116.0 | 107.0 |
| 2021-04-09 | 4.38 (-0.02) | 0.3 (-0.63) | 0.23 (+0.05) | -530 | 4.31 | -1316 | 10.69 | 109 | 0.89 | 12307 | 108.0 | 106.5 | 112.0 | 105.0 |
| 2021-04-01 | 4.4 (-0.34) | 0.93 (+0.2) | 0.18 (+0.04) | -1470 | 17.62 | -126 | 1.51 | 83 | 0.99 | 8344 | 106.0 | 106.0 | 108.5 | 104.0 |
| 2021-03-26 | 4.74 (0.0) | 0.73 (-0.18) | 0.14 (-0.46) | -255 | 2.37 | -395 | 3.68 | -964 | 8.98 | 10738 | 105.5 | 112.0 | 112.5 | 104.0 |
| 2021-03-19 | 4.74 (-0.21) | 0.91 (-0.25) | 0.6 (-0.05) | -454 | 6.54 | -523 | 7.54 | -102 | 1.47 | 6940 | 111.5 | 112.5 | 115.5 | 111.0 |
| 2021-03-12 | 4.95 (+0.07) | 1.16 (-0.38) | 0.65 (+0.11) | 269 | 2.98 | -799 | 8.85 | 233 | 2.58 | 9032 | 112.0 | 114.0 | 115.0 | 110.5 |
| 2021-03-05 | 4.88 (+0.01) | 1.54 (+0.03) | 0.54 (-0.05) | -122 | 1.09 | 62 | 0.55 | -121 | 1.08 | 11174 | 112.0 | 116.5 | 117.5 | 111.5 |
| 2021-02-26 | 4.87 (0.0) | 1.51 (+0.04) | 0.59 (+0.06) | -308 | 1.25 | 80 | 0.32 | 130 | 0.53 | 24731 | 114.0 | 112.5 | 123.0 | 112.5 |
| 2021-02-19 | 4.87 (+0.39) | 1.47 (+0.08) | 0.53 (+0.19) | 877 | 5.57 | 184 | 1.17 | 412 | 2.62 | 15751 | 111.5 | 107.0 | 112.0 | 102.0 |
| 2021-02-05 | 4.48 (+0.11) | 1.39 (+0.03) | 0.34 (-0.07) | 246 | 2.58 | 55 | 0.58 | -155 | 1.63 | 9536 | 103.5 | 100.5 | 106.0 | 99.0 |
| 2021-01-29 | 4.37 (-0.65) | 1.36 (+0.04) | 0.41 (-0.01) | -1863 | 9.41 | 88 | 0.44 | -15 | 0.08 | 19793 | 100.5 | 107.0 | 111.5 | 100.5 |
| 2021-01-22 | 5.02 (-0.02) | 1.32 (+0.13) | 0.42 (+0.26) | -404 | 2.07 | 282 | 1.45 | 538 | 2.76 | 19474 | 105.0 | 100.5 | 106.0 | 96.3 |
| 2021-01-15 | 5.04 (-0.33) | 1.19 (-0.65) | 0.16 (-0.28) | -1764 | 8.53 | -1374 | 6.65 | -581 | 2.81 | 20676 | 100.5 | 108.0 | 108.5 | 100.0 |
| 2021-01-08 | 5.37 (-0.77) | 1.84 (-0.28) | 0.44 (+0.44) | -2112 | 8.37 | -605 | 2.4 | 851 | 3.37 | 25235 | 109.0 | 107.5 | 115.5 | 105.0 |
| 2020-12-31 | 6.14 (-1.01) | 2.12 (-1.29) | 0.0 (-0.06) | -2371 | 14.4 | -1698 | 10.31 | -264 | 1.6 | 16468 | 107.0 | 112.0 | 112.5 | 107.0 |
| 2020-12-25 | 7.15 (-1.16) | 3.41 (-0.39) | 0.06 (+0.04) | -2191 | 8.29 | -842 | 3.19 | 77 | 0.29 | 26423 | 112.5 | 113.5 | 122.5 | 111.5 |
| 2020-12-18 | 8.31 (+1.23) | 3.8 (-1.54) | 0.02 (-0.31) | 2619 | 10.86 | -3241 | 13.44 | -716 | 2.97 | 24116 | 112.0 | 120.0 | 120.5 | 109.0 |
| 2020-12-11 | 7.08 (-0.69) | 5.34 (-1.02) | 0.33 (-0.26) | -1606 | 9.03 | -2134 | 12.0 | -541 | 3.04 | 17779 | 120.0 | 124.5 | 126.0 | 119.0 |
| 2020-12-04 | 7.77 (+0.5) | 6.36 (-0.3) | 0.59 (-0.09) | 1361 | 5.74 | -639 | 2.69 | -198 | 0.83 | 23724 | 124.0 | 131.0 | 134.5 | 123.5 |
| 2020-11-27 | 7.27 (+0.07) | 6.66 (-0.77) | 0.68 (+0.27) | -275 | 0.79 | -1617 | 4.65 | 573 | 1.65 | 34801 | 129.0 | 123.5 | 130.0 | 119.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-20 | 7.2 (-0.53) | 7.43 (-1.09) | 0.41 (-0.21) | -2002 | 8.59 | -2291 | 9.83 | -431 | 1.85 | 23298 | 123.5 | 130.5 | 131.0 | 122.0 |
| 2020-11-13 | 7.73 (-0.24) | 8.52 (+0.14) | 0.62 (-0.09) | -558 | 2.34 | 282 | 1.18 | -204 | 0.85 | 23872 | 130.0 | 133.5 | 136.0 | 128.0 |
| 2020-11-06 | 7.97 (+0.25) | 8.38 (-0.01) | 0.71 (+0.02) | 780 | 2.97 | -27 | 0.1 | 58 | 0.22 | 26283 | 131.0 | 130.5 | 135.5 | 127.0 |
| 2020-10-30 | 7.72 (-0.24) | 8.39 (+0.47) | 0.69 (+0.09) | -454 | 2.18 | 986 | 4.72 | 173 | 0.83 | 20873 | 130.0 | 133.0 | 137.0 | 128.5 |
| 2020-10-23 | 7.96 (+0.07) | 7.92 (-0.18) | 0.6 (-0.35) | 481 | 1.91 | -374 | 1.48 | -742 | 2.94 | 25214 | 132.0 | 135.0 | 136.5 | 127.0 |
| 2020-10-16 | 7.89 (-1.51) | 8.1 (+1.21) | 0.95 (+0.07) | -3338 | 3.86 | 2554 | 2.95 | 167 | 0.19 | 86518 | 134.5 | 133.0 | 145.5 | 133.0 |
| 2020-10-08 | 9.4 (+0.66) | 6.89 (+0.32) | 0.88 (+0.3) | 1104 | 1.74 | 663 | 1.04 | 625 | 0.98 | 63532 | 135.0 | 128.5 | 142.0 | 126.5 |
| 2020-09-30 | 8.74 (-0.06) | 6.57 (-0.05) | 0.58 (-0.07) | 927 | 2.61 | -59 | 0.17 | -152 | 0.43 | 35539 | 128.0 | 126.0 | 128.0 | 122.0 |
| 2020-09-25 | 8.8 (-0.71) | 6.62 (+0.85) | 0.65 (-0.2) | -1491 | 1.43 | 1797 | 1.72 | -413 | 0.4 | 104498 | 123.5 | 135.5 | 141.5 | 121.5 |
| 2020-09-18 | 9.51 (+2.67) | 5.77 (+0.4) | 0.85 (-0.11) | 5776 | 8.65 | 852 | 1.28 | -244 | 0.37 | 66766 | 135.0 | 131.0 | 136.0 | 124.5 |
| 2020-09-11 | 6.84 (-0.81) | 5.37 (+1.49) | 0.96 (-0.67) | -1320 | 0.97 | 3142 | 2.3 | -1403 | 1.03 | 136595 | 130.5 | 127.0 | 141.0 | 123.0 |
| 2020-09-04 | 7.65 (+1.49) | 3.88 (+1.41) | 1.63 (-0.15) | 3880 | 4.2 | 2948 | 3.19 | -324 | 0.35 | 92290 | 124.0 | 115.0 | 127.0 | 114.0 |
| 2020-08-28 | 6.16 (+0.48) | 2.47 (+0.67) | 1.78 (+0.11) | 851 | 0.97 | 1410 | 1.61 | 230 | 0.26 | 87420 | 113.5 | 102.5 | 119.0 | 100.5 |
| 2020-08-21 | 5.68 (+0.39) | 1.8 (+0.56) | 1.67 (-0.18) | 1566 | 2.25 | 1188 | 1.71 | -373 | 0.54 | 69536 | 102.5 | 99.2 | 111.0 | 96.3 |
| 2020-08-14 | 5.29 (-0.29) | 1.24 (+0.04) | 1.85 (-0.66) | -212 | 0.33 | 84 | 0.13 | -1389 | 2.14 | 65029 | 98.5 | 99.9 | 104.0 | 95.3 |
| 2020-08-07 | 5.58 (-1.09) | 1.2 (-0.09) | 2.51 (+1.13) | -1346 | 2.56 | -196 | 0.37 | 2383 | 4.53 | 52642 | 100.0 | 93.4 | 100.0 | 92.2 |
| 2020-07-31 | 6.67 (+1.04) | 1.29 (+0.21) | 1.38 (+0.26) | 4577 | 6.97 | 451 | 0.69 | 546 | 0.83 | 65658 | 92.2 | 88.6 | 96.9 | 87.0 |
| 2020-07-24 | 5.63 (+1.08) | 1.08 (+0.06) | 1.12 (-0.07) | 3365 | 9.3 | 133 | 0.37 | -147 | 0.41 | 36176 | 87.7 | 87.4 | 92.5 | 85.7 |
| 2020-07-17 | 4.55 (+0.02) | 1.02 (-0.21) | 1.19 (-0.12) | -919 | 2.04 | -450 | 1.0 | -252 | 0.56 | 45053 | 86.6 | 86.7 | 90.1 | 83.7 |
| 2020-07-10 | 4.53 (+0.17) | 1.23 (-1.91) | 1.31 (+0.29) | -208 | 0.57 | -4025 | 11.01 | 619 | 1.69 | 36554 | 85.2 | 85.1 | 88.3 | 80.5 |
| 2020-07-03 | 4.36 (+0.02) | 3.14 (-1.63) | 1.02 (-0.48) | -768 | 5.23 | -1469 | 10.0 | -1032 | 7.03 | 14685 | 84.8 | 85.9 | 86.9 | 83.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-24 | 4.34 (-0.04) | 4.77 (0.0) | 1.5 (-0.06) | -530 | 5.83 | 0 | 0.0 | -117 | 1.29 | 9095 | 17.25 | 86.6 | 87.8 | 17.2 |
| 2020-06-19 | 4.38 (-0.26) | 4.77 (-0.17) | 1.56 (-0.06) | -1629 | 11.75 | -350 | 2.52 | -136 | 0.98 | 13862 | 86.8 | 87.6 | 88.7 | 86.0 |
| 2020-06-12 | 4.64 (-0.17) | 4.94 (-0.27) | 1.62 (-0.45) | -162 | 0.49 | -577 | 1.75 | -942 | 2.86 | 32880 | 87.0 | 93.8 | 93.9 | 85.0 |
| 2020-06-05 | 4.81 (-0.59) | 5.21 (-0.22) | 2.07 (+0.14) | -1456 | 5.71 | -441 | 1.73 | 306 | 1.2 | 25511 | 91.4 | 90.1 | 91.8 | 88.0 |
| 2020-05-29 | 5.4 (+2.66) | 5.43 (+0.56) | 1.93 (+0.51) | 5046 | 8.92 | 1153 | 2.04 | 1064 | 1.88 | 56545 | 89.5 | 84.8 | 95.0 | 83.1 |
| 2020-05-22 | 2.74 (-0.51) | 4.87 (+0.01) | 1.42 (-0.03) | -2534 | 8.78 | 20 | 0.07 | -65 | 0.23 | 28856 | 84.3 | 84.0 | 89.5 | 83.5 |
| 2020-05-15 | 3.25 (-0.19) | 4.86 (-0.03) | 1.45 (-0.19) | -535 | 1.64 | -70 | 0.22 | -395 | 1.21 | 32555 | 83.2 | 90.0 | 90.4 | 81.1 |
| 2020-05-08 | 3.44 (+0.27) | 4.89 (-0.03) | 1.64 (-0.28) | 866 | 1.15 | -64 | 0.09 | -604 | 0.81 | 75024 | 89.6 | 83.5 | 94.8 | 82.9 |
| 2020-04-30 | 3.17 (+0.26) | 4.92 (-0.06) | 1.92 (+0.3) | 1054 | 7.33 | -130 | 0.9 | 632 | 4.4 | 14372 | 83.8 | 79.0 | 84.2 | 78.6 |
| 2020-04-24 | 2.91 (-0.54) | 4.98 (-0.79) | 1.62 (-0.16) | -163 | 0.97 | -1560 | 9.27 | -306 | 1.82 | 16834 | 78.6 | 81.8 | 84.1 | 78.5 |
| 2020-04-17 | 3.45 (-1.24) | 5.77 (-0.2) | 1.78 (-0.14) | -1125 | 5.3 | -426 | 2.01 | -280 | 1.32 | 21226 | 81.8 | 84.4 | 85.8 | 81.6 |
| 2020-04-10 | 4.69 (+1.52) | 5.97 (+0.07) | 1.92 (+0.37) | 3552 | 11.27 | 147 | 0.47 | 759 | 2.41 | 31530 | 84.5 | 80.0 | 85.2 | 78.6 |
| 2020-04-01 | 3.17 (-0.59) | 5.9 (+0.89) | 1.55 (+0.05) | -1362 | 7.09 | 164 | 0.85 | 120 | 0.63 | 19198 | 78.9 | 75.0 | 79.2 | 73.8 |
| 2020-03-27 | 3.76 (-0.86) | 5.01 (+0.02) | 1.5 (-0.26) | -458 | 1.57 | 56 | 0.19 | -544 | 1.87 | 29152 | 75.6 | 70.9 | 77.6 | 68.0 |
| 2020-03-20 | 4.62 (+0.56) | 4.99 (+1.05) | 1.76 (-0.52) | 1866 | 1.69 | 2169 | 1.96 | -1095 | 0.99 | 110593 | 83.5 | 85.5 | 87.7 | 71.6 |
| 2020-03-13 | 4.06 (+0.87) | 3.94 (+1.97) | 2.28 (+0.31) | 3173 | 3.52 | 4132 | 4.58 | 645 | 0.72 | 90163 | 84.4 | 79.5 | 85.0 | 76.0 |
| 2020-03-06 | 3.19 (-0.31) | 1.97 (+0.63) | 1.97 (+0.47) | 1607 | 3.63 | 1326 | 3.0 | 988 | 2.23 | 44265 | 78.7 | 74.0 | 80.7 | 72.9 |
| 2020-02-27 | 3.5 (+1.16) | 1.34 (+0.73) | 1.5 (+0.31) | 3196 | 8.94 | 1533 | 4.29 | 639 | 1.79 | 35752 | 73.6 | 73.5 | 79.6 | 72.2 |
| 2020-02-21 | 2.34 (+0.22) | 0.61 (+0.12) | 1.19 (+0.13) | 1690 | 11.66 | 250 | 1.73 | 280 | 1.93 | 14488 | 73.1 | 69.6 | 73.4 | 69.6 |
| 2020-02-14 | 2.12 (+0.39) | 0.49 (+0.18) | 1.06 (+0.08) | 1173 | 14.89 | 370 | 4.7 | 178 | 2.26 | 7878 | 69.5 | 66.5 | 69.7 | 66.0 |
| 2020-02-07 | 1.73 (+0.11) | 0.31 (-0.34) | 0.98 (-0.05) | 308 | 3.24 | -700 | 7.37 | -128 | 1.35 | 9492 | 67.4 | 66.5 | 70.0 | 63.0 |
| 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 | |||
| 2020-01-31 | 1.62 (0.0) | 0.65 (+0.07) | 1.03 (-0.06) | -208 | 3.43 | 140 | 2.31 | -121 | 2.0 | 6060 | 68.6 | 68.5 | 70.5 | 66.7 |
| 2020-01-20 | 1.62 (0.0) | 0.58 (-0.05) | 1.09 (0.0) | -158 | 14.58 | -100 | 9.23 | -2 | 0.18 | 1084 | 71.8 | 71.9 | 72.6 | 71.8 |
| 2020-01-17 | 1.62 (-0.15) | 0.63 (-0.29) | 1.09 (-0.01) | -304 | 1.72 | -623 | 3.52 | -12 | 0.07 | 17721 | 71.8 | 76.0 | 76.0 | 71.3 |
| 2020-01-10 | 1.77 (-0.19) | 0.92 (-0.57) | 1.1 (-0.03) | -1335 | 8.77 | -1184 | 7.77 | -74 | 0.49 | 15230 | 70.1 | 71.5 | 71.6 | 67.8 |
| 2020-01-03 | 1.96 (-0.16) | 1.49 (0.0) | 1.13 (+0.01) | -442 | 5.67 | 0 | 0.0 | 31 | 0.4 | 7800 | 71.4 | 17.75 | 73.5 | 17.2 |
| 2019-12-31 | 2.12 (-0.04) | 1.49 (0.0) | 1.12 (-0.05) | -508 | 15.91 | 0 | 0.0 | -116 | 3.63 | 3193 | 72.2 | 72.6 | 73.5 | 72.1 |
| 2019-12-27 | 2.16 (-0.11) | 1.49 (+0.05) | 1.17 (+0.18) | -1348 | 6.49 | 109 | 0.52 | 382 | 1.84 | 20780 | 72.1 | 73.8 | 77.5 | 72.0 |
| 2019-12-20 | 2.27 (+0.04) | 1.44 (-0.01) | 0.99 (+0.02) | 938 | 11.55 | 0 | 0.0 | 55 | 0.68 | 8123 | 73.2 | 72.5 | 73.9 | 71.6 |
| 2019-12-13 | 2.23 (+0.35) | 1.45 (+0.01) | 0.97 (+0.03) | 433 | 5.64 | 0 | 0.0 | 51 | 0.66 | 7681 | 72.1 | 71.4 | 73.1 | 70.7 |
| 2019-12-06 | 1.88 (-0.15) | 1.44 (-0.08) | 0.94 (-0.04) | -172 | 3.31 | -150 | 2.89 | -77 | 1.48 | 5192 | 71.0 | 71.3 | 72.1 | 70.1 |
| 2019-11-29 | 2.03 (+0.27) | 1.52 (-0.13) | 0.98 (-0.03) | 556 | 7.92 | -290 | 4.13 | -57 | 0.81 | 7020 | 71.4 | 72.1 | 74.4 | 71.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 13.82 (-2.04) | 3.21 (-5.21) | 0.41 (-0.04) | -4756 | 3.85 | -13406 | 10.84 | -91 | 0.07 | 123678 | 243.5 | 300.0 | 304.5 | 242.0 |
| 2024-06-28 | 15.86 (+0.85) | 8.42 (+0.36) | 0.45 (-0.74) | 2269 | 1.18 | 937 | 0.49 | -1898 | 0.98 | 193001 | 302.0 | 290.0 | 373.5 | 281.5 |
| 2024-05-31 | 15.01 (+1.13) | 8.06 (+1.55) | 1.19 (+0.74) | 5764 | 2.2 | 5480 | 2.09 | 1995 | 0.76 | 261760 | 287.0 | 225.0 | 319.0 | 210.0 |
| 2024-04-30 | 13.88 (-5.8) | 6.51 (-1.02) | 0.45 (+0.18) | -14671 | 11.15 | -885 | 0.67 | 411 | 0.31 | 131581 | 223.5 | 220.0 | 230.0 | 189.5 |
| 2024-03-29 | 19.68 (-2.17) | 7.53 (+1.69) | 0.27 (+0.27) | -5051 | 3.33 | 3965 | 2.61 | -2868 | 1.89 | 151805 | 218.5 | 257.5 | 265.5 | 197.0 |
| 2024-02-29 | 21.85 (-0.69) | 5.84 (+1.31) | 0.0 (0.0) | -1803 | 2.41 | 3069 | 4.11 | -780 | 1.04 | 74692 | 257.5 | 221.5 | 268.0 | 215.0 |
| 2024-01-31 | 22.54 (+7.35) | 4.53 (+0.9) | 0.0 (-0.11) | 17524 | 11.04 | 2528 | 1.59 | -1320 | 0.83 | 158733 | 219.0 | 176.5 | 229.5 | 172.0 |
| 2023-12-29 | 15.19 (-0.23) | 3.63 (+0.31) | 0.11 (-0.23) | 752 | 0.51 | 721 | 0.49 | -537 | 0.36 | 147688 | 174.5 | 167.5 | 198.0 | 165.5 |
| 2023-11-30 | 15.42 (-1.56) | 3.32 (+0.32) | 0.34 (-0.07) | -3104 | 2.01 | 749 | 0.48 | -155 | 0.1 | 154634 | 166.0 | 147.5 | 174.5 | 135.5 |
| 2023-10-31 | 16.98 (-1.19) | 3.0 (+0.89) | 0.41 (-0.46) | -3636 | 3.97 | 2072 | 2.26 | -1086 | 1.19 | 91532 | 150.5 | 183.0 | 185.5 | 150.5 |
| 2023-09-28 | 18.17 (+0.85) | 2.11 (+0.46) | 0.87 (-0.45) | 1809 | 1.34 | 1083 | 0.8 | -1050 | 0.78 | 134586 | 181.0 | 161.5 | 194.5 | 156.0 |
| 2023-08-31 | 17.32 (+2.56) | 1.65 (+0.05) | 1.32 (-0.16) | 8766 | 7.95 | 101 | 0.09 | -387 | 0.35 | 110332 | 160.0 | 159.0 | 163.0 | 135.0 |
| 2023-07-31 | 14.76 (-2.45) | 1.6 (+0.8) | 1.48 (+0.19) | -1273 | 0.5 | -549 | 0.21 | 448 | 0.18 | 255944 | 160.5 | 138.5 | 170.0 | 130.0 |
| 2023-06-30 | 17.21 (+4.65) | 0.8 (+0.42) | 1.29 (+0.55) | 10397 | 10.97 | 996 | 1.05 | 1292 | 1.36 | 94817 | 136.0 | 110.0 | 137.5 | 108.0 |
| 2023-05-31 | 12.56 (+1.44) | 0.38 (-0.98) | 0.74 (+0.15) | -1282 | 1.42 | -2286 | 2.53 | 367 | 0.41 | 90306 | 109.0 | 111.5 | 118.5 | 97.3 |
| 2023-04-28 | 11.12 (+2.81) | 1.36 (+0.56) | 0.59 (+0.59) | 7935 | 7.05 | 1319 | 1.17 | 1365 | 1.21 | 112547 | 110.5 | 94.7 | 121.0 | 94.5 |
| 2023-03-31 | 8.31 (+0.46) | 0.8 (-1.51) | 0.0 (-0.51) | 1118 | 2.22 | -2525 | 5.01 | -1417 | 2.81 | 50402 | 94.6 | 103.5 | 107.0 | 91.4 |
| 2023-02-24 | 7.85 (-0.52) | 2.31 (+0.28) | 0.51 (-0.21) | -26 | 0.04 | 655 | 0.95 | -491 | 0.71 | 68805 | 104.0 | 99.6 | 108.5 | 96.1 |
| 2023-01-31 | 8.37 (+1.02) | 2.03 (+0.25) | 0.72 (+0.36) | 3041 | 6.55 | 576 | 1.24 | 859 | 1.85 | 46431 | 99.1 | 89.5 | 100.5 | 88.8 |
| 2022-12-30 | 7.35 (-1.18) | 1.78 (+1.49) | 0.36 (-0.19) | 1952 | 1.82 | 3911 | 3.65 | -454 | 0.42 | 107090 | 88.6 | 85.5 | 93.0 | 81.6 |
| 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 | 8.53 (+0.22) | 0.29 (-0.92) | 0.55 (+0.22) | 764 | 1.12 | -2138 | 3.14 | 511 | 0.75 | 68161 | 85.0 | 76.9 | 87.6 | 76.9 |
| 2022-10-31 | 8.31 (-0.9) | 1.21 (+0.42) | 0.33 (+0.33) | -3555 | 5.33 | 1752 | 2.63 | 757 | 1.14 | 66674 | 77.0 | 62.0 | 81.8 | 61.8 |
| 2022-09-30 | 9.21 (+0.44) | 0.79 (-0.07) | 0.0 (-0.06) | -36 | 0.07 | -180 | 0.37 | -150 | 0.31 | 48881 | 62.8 | 87.4 | 87.4 | 59.9 |
| 2022-08-31 | 8.77 (-1.6) | 0.86 (-1.3) | 0.06 (+0.01) | -3455 | 5.16 | -3018 | 4.51 | -128 | 0.19 | 66975 | 87.3 | 102.0 | 104.5 | 81.2 |
| 2022-07-29 | 10.37 (+0.6) | 2.16 (-0.28) | 0.05 (-0.22) | 2375 | 3.97 | -635 | 1.06 | -812 | 1.36 | 59777 | 102.0 | 111.0 | 114.5 | 91.9 |
| 2022-06-30 | 9.77 (-0.57) | 2.44 (-1.96) | 0.27 (-0.19) | -2803 | 3.73 | -4356 | 5.79 | -676 | 0.9 | 75210 | 110.5 | 115.0 | 116.5 | 98.9 |
| 2022-05-31 | 10.34 (+0.55) | 4.4 (-0.81) | 0.46 (+0.15) | 424 | 0.58 | -1767 | 2.42 | 352 | 0.48 | 73057 | 116.0 | 126.5 | 127.5 | 112.0 |
| 2022-04-29 | 9.79 (+1.68) | 5.21 (+5.02) | 0.31 (-0.04) | 3795 | 1.71 | 11562 | 5.21 | -103 | 0.05 | 222087 | 127.5 | 111.0 | 138.0 | 111.0 |
| 2022-03-31 | 8.11 (-0.45) | 0.19 (-0.05) | 0.35 (+0.33) | -916 | 1.18 | -457 | 0.59 | 775 | 1.0 | 77484 | 111.0 | 110.0 | 122.0 | 105.0 |
| 2022-02-25 | 8.56 (+0.27) | 0.24 (-0.02) | 0.02 (-0.2) | 317 | 1.79 | -35 | 0.2 | -463 | 2.62 | 17677 | 108.5 | 107.5 | 115.0 | 107.5 |
| 2022-01-26 | 8.29 (+0.66) | 0.26 (-0.69) | 0.22 (+0.02) | 3505 | 6.9 | -1597 | 3.14 | 41 | 0.08 | 50809 | 106.0 | 111.0 | 121.0 | 105.0 |
| 2021-12-30 | 7.63 (-0.09) | 0.95 (-0.88) | 0.2 (+0.07) | 1242 | 2.33 | -2014 | 3.77 | 174 | 0.33 | 53400 | 110.5 | 112.0 | 121.5 | 107.5 |
| 2021-11-30 | 7.72 (+1.4) | 1.83 (-0.04) | 0.13 (-0.21) | 2975 | 5.19 | -98 | 0.17 | -491 | 0.86 | 57275 | 112.0 | 116.0 | 121.5 | 106.5 |
| 2021-10-29 | 6.32 (-0.3) | 1.87 (-0.83) | 0.34 (+0.24) | -4345 | 1.93 | -1924 | 0.85 | 557 | 0.25 | 225590 | 107.5 | 117.5 | 132.0 | 104.5 |
| 2021-09-30 | 6.62 (-0.01) | 2.7 (-0.36) | 0.1 (+0.01) | -2433 | 5.85 | -1935 | 4.66 | -417 | 1.0 | 41564 | 116.5 | 112.0 | 116.5 | 101.0 |
| 2021-08-31 | 6.63 (-0.21) | 3.06 (-0.92) | 0.09 (-0.06) | 376 | 0.84 | -2134 | 4.78 | -142 | 0.32 | 44685 | 112.0 | 123.0 | 125.0 | 106.0 |
| 2021-07-30 | 6.84 (-0.17) | 3.98 (-0.36) | 0.15 (-0.27) | 543 | 0.71 | -824 | 1.08 | -615 | 0.8 | 76571 | 121.5 | 135.5 | 140.0 | 118.5 |
| 2021-06-30 | 7.01 (+1.63) | 4.34 (+2.54) | 0.42 (-0.03) | 6678 | 2.9 | 6592 | 2.86 | -78 | 0.03 | 230366 | 134.0 | 111.5 | 144.0 | 108.5 |
| 2021-05-31 | 5.38 (-0.18) | 1.8 (+0.59) | 0.45 (-0.1) | -1194 | 0.78 | 1609 | 1.05 | -106 | 0.07 | 152827 | 110.5 | 117.0 | 126.5 | 95.4 |
| 2021-04-29 | 5.56 (+0.97) | 1.21 (+0.28) | 0.55 (+0.34) | 19 | 0.02 | 583 | 0.71 | 719 | 0.87 | 82503 | 116.0 | 106.0 | 122.0 | 105.0 |
| 2021-03-31 | 4.59 (-0.28) | 0.93 (-0.58) | 0.21 (-0.38) | -1548 | 3.46 | -1776 | 3.97 | -821 | 1.84 | 44732 | 106.0 | 116.5 | 117.5 | 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 | |||
| 2021-02-26 | 4.87 (+0.5) | 1.51 (+0.15) | 0.59 (+0.18) | 815 | 1.63 | 319 | 0.64 | 387 | 0.77 | 50019 | 114.0 | 100.5 | 123.0 | 99.0 |
| 2021-01-29 | 4.37 (-1.77) | 1.36 (-0.76) | 0.41 (+0.41) | -6143 | 7.21 | -1609 | 1.89 | 793 | 0.93 | 85180 | 100.5 | 107.5 | 115.5 | 96.3 |
| 2020-12-31 | 6.14 (-1.24) | 2.12 (-4.79) | 0.0 (-0.64) | -2411 | 2.41 | -9096 | 9.08 | -1560 | 1.56 | 100123 | 107.0 | 131.5 | 132.5 | 107.0 |
| 2020-11-30 | 7.38 (-0.34) | 6.91 (-1.48) | 0.64 (-0.05) | -1832 | 1.57 | -3111 | 2.67 | -86 | 0.07 | 116643 | 130.5 | 130.5 | 136.0 | 119.0 |
| 2020-10-30 | 7.72 (-1.02) | 8.39 (+1.82) | 0.69 (+0.11) | -2207 | 1.13 | 3829 | 1.95 | 223 | 0.11 | 196138 | 130.0 | 128.5 | 145.5 | 126.5 |
| 2020-09-30 | 8.74 (+1.49) | 6.57 (+3.43) | 0.58 (-1.77) | 5564 | 1.38 | 7279 | 1.8 | -3722 | 0.92 | 404326 | 128.0 | 123.0 | 141.5 | 117.5 |
| 2020-08-31 | 7.25 (+0.58) | 3.14 (+1.85) | 2.35 (+0.97) | 3067 | 1.0 | 3887 | 1.27 | 2037 | 0.67 | 305992 | 123.0 | 93.4 | 124.5 | 92.2 |
| 2020-07-31 | 6.67 (+2.49) | 1.29 (-2.03) | 1.38 (+0.25) | 6526 | 3.43 | -4259 | 2.24 | 516 | 0.27 | 190499 | 92.2 | 84.1 | 96.9 | 80.5 |
| 2020-06-30 | 4.18 (-1.22) | 3.32 (-2.11) | 1.13 (-0.8) | -4256 | 4.78 | -2469 | 2.77 | -1671 | 1.88 | 88977 | 83.8 | 90.1 | 93.9 | 17.2 |
| 2020-05-29 | 5.4 (+2.23) | 5.43 (+0.51) | 1.93 (+0.01) | 2843 | 1.47 | 1039 | 0.54 | 0 | 0.0 | 192981 | 89.5 | 83.5 | 95.0 | 81.1 |
| 2020-04-30 | 3.17 (-0.3) | 4.92 (-0.88) | 1.92 (+0.33) | 2662 | 2.92 | -1769 | 1.94 | 730 | 0.8 | 91024 | 83.8 | 77.7 | 85.8 | 77.0 |
| 2020-03-31 | 3.47 (-0.03) | 5.8 (+4.46) | 1.59 (+0.09) | 5482 | 1.91 | 7647 | 2.67 | 189 | 0.07 | 286312 | 77.7 | 74.0 | 87.7 | 68.0 |
| 2020-02-27 | 3.5 (+1.88) | 1.34 (+0.69) | 1.5 (+0.47) | 6367 | 9.42 | 1453 | 2.15 | 969 | 1.43 | 67611 | 73.6 | 66.5 | 79.6 | 63.0 |
| 2020-01-31 | 1.62 (-0.5) | 0.65 (-0.84) | 1.03 (-0.09) | -2447 | 5.11 | -1767 | 3.69 | -178 | 0.37 | 47897 | 68.6 | 17.75 | 76.0 | 17.2 |
| 2019-12-31 | 2.12 (+0.09) | 1.49 (-0.03) | 1.12 (+0.14) | -657 | 1.46 | -41 | 0.09 | 295 | 0.66 | 44972 | 72.2 | 71.3 | 77.5 | 70.1 |
| 2019-11-29 | 2.03 (+0.28) | 1.52 (+0.39) | 0.98 (-0.19) | 1226 | 2.11 | 812 | 1.4 | -406 | 0.7 | 58048 | 71.4 | 70.9 | 77.6 | 70.5 |
| 2019-10-31 | 1.75 (-0.28) | 1.13 (-0.06) | 1.17 (-0.1) | -3919 | 6.83 | -125 | 0.22 | -206 | 0.36 | 57393 | 71.3 | 74.3 | 79.5 | 70.1 |
| 2019-09-27 | 2.03 (+0.31) | 1.19 (-0.1) | 1.27 (+0.21) | 1283 | 1.83 | -181 | 0.26 | 449 | 0.64 | 70130 | 73.9 | 69.4 | 80.6 | 68.7 |
| 2019-08-30 | 1.72 () | 1.29 () | 1.06 () | -403 | 5.84 | -2493 | 36.1 | -242 | 3.5 | 6906 | 69.3 | 70.1 | 70.6 | 68.0 |
