- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 5.14 (+0.15) | 10.87 (+0.26) | 1.78 (+0.01) | 87 | 2.58 | 153 | 4.54 | 6 | 0.18 | 3368 | 250.0 | 243.0 | 258.0 | 240.5 |
| 2024-04-17 | 4.99 (-1.25) | 10.61 (+0.32) | 1.77 (+0.05) | -659 | -16.5 | 197 | 4.93 | 31 | 0.78 | 3994 | 246.0 | 243.5 | 258.0 | 241.5 |
| 2024-04-16 | 6.24 (+0.17) | 10.29 (+0.01) | 1.72 (-0.01) | 92 | 2.5 | -1 | -0.03 | -8 | -0.22 | 3687 | 239.0 | 258.0 | 258.0 | 237.0 |
| 2024-04-15 | 6.07 (-1.79) | 10.28 (-0.01) | 1.73 (-0.02) | -1091 | -31.4 | 0 | 0.0 | -9 | -0.26 | 3474 | 258.0 | 275.0 | 275.0 | 258.0 |
| 2024-04-12 | 7.86 (+0.91) | 10.29 (-0.13) | 1.75 (-0.03) | 544 | 12.34 | -84 | -1.91 | -20 | -0.45 | 4408 | 276.0 | 274.5 | 278.5 | 269.0 |
| 2024-04-11 | 6.95 (-0.68) | 10.42 (-0.23) | 1.78 (+0.01) | -412 | -7.6 | -140 | -2.58 | 2 | 0.04 | 5418 | 270.5 | 273.0 | 279.0 | 267.0 |
| 2024-04-10 | 7.63 (+0.75) | 10.65 (0.0) | 1.77 (+0.02) | 448 | 5.7 | 2 | 0.03 | 12 | 0.15 | 7855 | 274.0 | 273.0 | 279.0 | 271.0 |
| 2024-04-09 | 6.88 (-1.84) | 10.65 (0.0) | 1.75 (-0.17) | -1126 | -11.88 | 0 | 0.0 | -100 | -1.06 | 9475 | 269.0 | 279.5 | 281.0 | 261.0 |
| 2024-04-08 | 8.72 (+1.67) | 10.65 (-0.11) | 1.92 (-0.04) | 1002 | 8.23 | -61 | -0.5 | -25 | -0.21 | 12177 | 277.5 | 279.0 | 293.0 | 276.5 |
| 2024-04-03 | 7.05 (+0.51) | 10.76 (+0.01) | 1.96 (+0.07) | 327 | 3.26 | 0 | 0.0 | 45 | 0.45 | 10036 | 277.0 | 262.0 | 279.5 | 253.5 |
| 2024-04-02 | 6.54 (-3.04) | 10.75 (-0.21) | 1.89 (-0.32) | -1810 | -16.33 | -121 | -1.09 | -195 | -1.76 | 11085 | 263.0 | 281.5 | 284.0 | 262.0 |
| 2024-04-01 | 9.58 (+0.45) | 10.96 (-0.51) | 2.21 (+0.01) | 278 | 2.04 | -312 | -2.29 | 8 | 0.06 | 13645 | 287.0 | 290.0 | 296.0 | 285.5 |
| 2024-03-29 | 9.13 (+3.25) | 11.47 (+0.39) | 2.2 (+0.14) | 2022 | 13.1 | 241 | 1.56 | 82 | 0.53 | 15430 | 286.5 | 263.0 | 286.5 | 262.5 |
| 2024-03-28 | 5.88 (-0.28) | 11.08 (-0.08) | 2.06 (+0.1) | -169 | -1.93 | -51 | -0.58 | 58 | 0.66 | 8761 | 260.5 | 252.0 | 263.5 | 251.5 |
| 2024-03-27 | 6.16 (-1.85) | 11.16 (0.0) | 1.96 (-0.04) | -1173 | -19.23 | 0 | 0.0 | -19 | -0.31 | 6101 | 252.0 | 251.0 | 259.0 | 248.0 |
| 2024-03-26 | 8.01 (+0.34) | 11.16 (-0.63) | 2.0 (-0.02) | 200 | 3.14 | -383 | -6.02 | -16 | -0.25 | 6364 | 251.0 | 256.0 | 256.5 | 241.5 |
| 2024-03-25 | 7.67 (+0.61) | 11.79 (-0.39) | 2.02 (-0.04) | 384 | 6.17 | -234 | -3.76 | -25 | -0.4 | 6222 | 254.5 | 262.5 | 264.5 | 252.5 |
| 2024-03-22 | 7.06 (-0.3) | 12.18 (-0.55) | 2.06 (-0.03) | -50 | -0.88 | -333 | -5.84 | -15 | -0.26 | 5702 | 262.0 | 273.5 | 275.0 | 259.5 |
| 2024-03-21 | 7.36 (-0.41) | 12.73 (-0.01) | 2.09 (+0.01) | -243 | -6.22 | 3 | 0.08 | 4 | 0.1 | 3907 | 272.5 | 276.0 | 278.0 | 270.0 |
| 2024-03-20 | 7.77 (+0.09) | 12.74 (-0.34) | 2.08 (-0.07) | -79 | -1.29 | -215 | -3.51 | -44 | -0.72 | 6119 | 272.0 | 281.5 | 285.0 | 272.0 |
| 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 | |||
| 2024-03-19 | 7.68 (-1.39) | 13.08 (+0.12) | 2.15 (0.0) | -813 | -8.69 | 80 | 0.86 | -1 | -0.01 | 9354 | 282.0 | 289.0 | 296.5 | 282.0 |
| 2024-03-18 | 9.07 (-0.26) | 12.96 (+0.15) | 2.15 (-0.04) | -148 | -2.09 | 94 | 1.33 | -22 | -0.31 | 7091 | 287.0 | 286.0 | 288.5 | 277.0 |
| 2024-03-15 | 9.33 (+2.33) | 12.81 (+0.18) | 2.19 (-0.06) | 1377 | 11.49 | 95 | 0.79 | -34 | -0.28 | 11988 | 282.5 | 269.5 | 292.5 | 269.5 |
| 2024-03-14 | 7.0 (-1.92) | 12.63 (-0.02) | 2.25 (-0.04) | -1031 | -9.66 | 0 | 0.0 | -23 | -0.22 | 10672 | 271.0 | 297.0 | 297.5 | 268.5 |
| 2024-03-13 | 8.92 (+1.09) | 12.65 (0.0) | 2.29 (+0.02) | 889 | 8.06 | 0 | 0.0 | 12 | 0.11 | 11026 | 287.5 | 294.0 | 298.5 | 280.0 |
| 2024-03-12 | 7.83 (-1.3) | 12.65 (+0.05) | 2.27 (+0.07) | -783 | -6.15 | 25 | 0.2 | 41 | 0.32 | 12739 | 288.0 | 288.5 | 297.5 | 284.0 |
| 2024-03-11 | 9.13 (+2.28) | 12.6 (+0.19) | 2.2 (-0.01) | 1374 | 10.2 | 114 | 0.85 | -10 | -0.07 | 13464 | 286.0 | 260.0 | 286.0 | 257.0 |
| 2024-03-08 | 6.85 (-1.04) | 12.41 (+0.97) | 2.21 (-1.34) | -612 | -1.91 | 582 | 1.81 | -808 | -2.52 | 32081 | 260.0 | 292.5 | 300.5 | 259.0 |
| 2024-03-07 | 7.89 (+1.86) | 11.44 (+1.23) | 3.55 (+0.61) | 1126 | 5.04 | 740 | 3.31 | 371 | 1.66 | 22341 | 287.5 | 275.0 | 287.5 | 267.0 |
| 2024-03-06 | 6.03 (+0.25) | 10.21 (0.0) | 2.94 (-0.09) | 336 | 5.62 | 0 | 0.0 | -58 | -0.97 | 5974 | 261.5 | 259.0 | 267.5 | 253.5 |
| 2024-03-05 | 5.78 (-0.45) | 10.21 (0.0) | 3.03 (+0.4) | -197 | -1.89 | 0 | 0.0 | 245 | 2.34 | 10448 | 261.0 | 262.5 | 269.0 | 256.5 |
| 2024-03-04 | 6.23 (+1.22) | 10.21 (0.0) | 2.63 (-0.24) | 911 | 5.03 | 3 | 0.02 | -142 | -0.78 | 18102 | 257.5 | 267.0 | 284.5 | 256.5 |
| 2024-03-01 | 5.01 (+0.22) | 10.21 (+0.02) | 2.87 (+0.16) | 129 | 0.91 | 7 | 0.05 | 93 | 0.66 | 14124 | 262.5 | 250.5 | 269.5 | 248.5 |
| 2024-02-29 | 4.79 (+0.47) | 10.19 (-0.01) | 2.71 (-0.13) | 316 | 4.11 | 0 | 0.0 | -79 | -1.03 | 7689 | 250.0 | 242.0 | 254.0 | 239.0 |
| 2024-02-27 | 4.32 (-0.13) | 10.2 (+0.01) | 2.84 (+0.11) | -90 | -1.38 | 6 | 0.09 | 67 | 1.03 | 6535 | 239.5 | 238.0 | 245.0 | 232.5 |
| 2024-02-26 | 4.45 (-0.03) | 10.19 (+0.02) | 2.73 (-0.09) | -19 | -0.69 | 4 | 0.15 | -54 | -1.97 | 2737 | 235.0 | 239.0 | 240.5 | 234.5 |
| 2024-02-23 | 4.48 (-1.04) | 10.17 (-0.51) | 2.82 (-0.09) | -428 | -8.46 | -304 | -6.01 | -56 | -1.11 | 5060 | 236.0 | 245.5 | 246.0 | 236.0 |
| 2024-02-22 | 5.52 (-1.61) | 10.68 (0.0) | 2.91 (+0.04) | -921 | -8.5 | -2 | -0.02 | 26 | 0.24 | 10833 | 240.5 | 254.0 | 262.0 | 240.0 |
| 2024-02-21 | 7.13 (+0.08) | 10.68 (-0.43) | 2.87 (+0.05) | 94 | 1.06 | -256 | -2.87 | 30 | 0.34 | 8909 | 252.5 | 239.5 | 254.0 | 239.0 |
| 2024-02-20 | 7.05 (-0.62) | 11.11 (-0.34) | 2.82 (+0.05) | -371 | -4.05 | -200 | -2.19 | 30 | 0.33 | 9151 | 236.5 | 236.5 | 247.0 | 236.0 |
| 2024-02-19 | 7.67 (-0.26) | 11.45 (-0.58) | 2.77 (-0.24) | -168 | -1.66 | -349 | -3.44 | -141 | -1.39 | 10140 | 235.0 | 254.0 | 254.0 | 234.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-16 | 7.93 (-0.19) | 12.03 (+0.03) | 3.01 (-0.44) | -95 | -1.16 | 15 | 0.18 | -270 | -3.28 | 8222 | 257.0 | 266.5 | 268.0 | 253.5 |
| 2024-02-15 | 8.12 (-0.61) | 12.0 (-0.18) | 3.45 (-0.06) | -378 | -1.91 | -108 | -0.55 | -36 | -0.18 | 19793 | 265.5 | 285.5 | 286.0 | 257.5 |
| 2024-02-05 | 8.73 (-0.66) | 12.18 (+1.52) | 3.51 (-0.02) | -388 | -1.77 | 917 | 4.19 | -8 | -0.04 | 21890 | 266.5 | 247.0 | 266.5 | 242.5 |
| 2024-02-02 | 9.39 (-0.68) | 10.66 (+0.19) | 3.53 (-0.22) | -425 | -2.38 | 115 | 0.64 | -134 | -0.75 | 17890 | 242.5 | 236.5 | 253.0 | 236.5 |
| 2024-02-01 | 10.07 (-0.86) | 10.47 (+0.2) | 3.75 (-0.73) | -504 | -2.43 | 121 | 0.58 | -441 | -2.13 | 20716 | 231.0 | 235.0 | 243.5 | 228.5 |
| 2024-01-31 | 10.93 (+1.22) | 10.27 (+1.06) | 4.48 (+0.24) | 693 | 4.02 | 636 | 3.69 | 147 | 0.85 | 17244 | 233.5 | 216.5 | 237.5 | 215.0 |
| 2024-01-30 | 9.71 (-0.57) | 9.21 (+0.12) | 4.24 (+0.51) | -312 | -3.16 | 70 | 0.71 | 310 | 3.14 | 9861 | 217.0 | 210.5 | 219.5 | 209.5 |
| 2024-01-29 | 10.28 (+0.22) | 9.09 (0.0) | 3.73 (+0.06) | 123 | 2.48 | 0 | 0.0 | 30 | 0.61 | 4952 | 207.5 | 202.5 | 212.5 | 199.5 |
| 2024-01-26 | 10.06 (-0.58) | 9.09 (-0.01) | 3.67 (-0.13) | -406 | -6.25 | 0 | 0.0 | -76 | -1.17 | 6495 | 203.5 | 212.5 | 215.5 | 203.0 |
| 2024-01-25 | 10.64 (-1.09) | 9.1 (+0.02) | 3.8 (+0.11) | -734 | -4.64 | 10 | 0.06 | 65 | 0.41 | 15824 | 211.5 | 211.0 | 221.5 | 208.0 |
| 2024-01-24 | 11.73 (+0.95) | 9.08 (+0.24) | 3.69 (+0.1) | 652 | 8.62 | 142 | 1.88 | 64 | 0.85 | 7561 | 208.0 | 197.0 | 212.0 | 197.0 |
| 2024-01-23 | 10.78 (+0.13) | 8.84 (-0.02) | 3.59 (-0.06) | 111 | 2.91 | -9 | -0.24 | -36 | -0.94 | 3813 | 195.5 | 195.0 | 201.0 | 194.0 |
| 2024-01-22 | 10.65 (+1.5) | 8.86 (-2.65) | 3.65 (0.0) | 907 | 8.49 | -1108 | -10.38 | -6 | -0.06 | 10679 | 195.0 | 203.0 | 204.5 | 186.0 |
| 2024-01-19 | 9.15 (+0.4) | 11.51 (-2.0) | 3.65 (-0.14) | 291 | 3.49 | -1200 | -14.39 | -83 | -1.0 | 8337 | 202.0 | 213.0 | 218.0 | 200.0 |
| 2024-01-18 | 8.75 (+0.06) | 13.51 (+0.03) | 3.79 (-0.18) | 5 | 0.07 | 20 | 0.28 | -103 | -1.45 | 7120 | 211.0 | 219.5 | 220.0 | 207.0 |
| 2024-01-17 | 8.69 (-0.92) | 13.48 (+0.31) | 3.97 (+0.04) | -644 | -11.86 | 183 | 3.37 | 22 | 0.41 | 5430 | 218.5 | 218.5 | 221.5 | 216.0 |
| 2024-01-16 | 9.61 (+0.02) | 13.17 (+0.49) | 3.93 (+0.23) | -31 | -0.35 | 303 | 3.42 | 139 | 1.57 | 8847 | 219.0 | 213.5 | 221.5 | 213.5 |
| 2024-01-15 | 9.59 (-1.25) | 12.68 (+0.66) | 3.7 (-0.13) | -755 | -11.61 | 390 | 6.0 | -80 | -1.23 | 6501 | 213.0 | 220.5 | 221.5 | 211.5 |
| 2024-01-12 | 10.84 (-0.73) | 12.02 (+1.46) | 3.83 (-0.03) | -461 | -3.95 | 883 | 7.57 | -20 | -0.17 | 11667 | 217.0 | 210.5 | 219.5 | 209.5 |
| 2024-01-11 | 11.57 (-1.15) | 10.56 (+0.82) | 3.86 (+0.17) | -425 | -2.89 | 490 | 3.33 | 106 | 0.72 | 14718 | 212.5 | 200.0 | 214.5 | 200.0 |
| 2024-01-10 | 12.72 (+1.16) | 9.74 (+1.69) | 3.69 (+0.28) | 689 | 5.4 | 1020 | 8.0 | 165 | 1.29 | 12749 | 198.5 | 184.5 | 202.0 | 184.5 |
| 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 | |||
| 2024-01-09 | 11.56 (+1.88) | 8.05 (+0.04) | 3.41 (-0.27) | 1100 | 10.66 | 20 | 0.19 | -162 | -1.57 | 10320 | 185.0 | 182.5 | 187.5 | 178.0 |
| 2024-01-08 | 9.68 (-1.11) | 8.01 (0.0) | 3.68 (+0.14) | -671 | -11.69 | 0 | 0.0 | 87 | 1.52 | 5740 | 191.0 | 196.0 | 199.5 | 191.0 |
| 2024-01-05 | 10.79 (-0.9) | 8.01 (+0.42) | 3.54 (+0.05) | -505 | -7.55 | 250 | 3.74 | 26 | 0.39 | 6690 | 192.0 | 192.0 | 196.5 | 189.5 |
| 2024-01-04 | 11.69 (+0.58) | 7.59 (+0.96) | 3.49 (+0.34) | 433 | 5.25 | 578 | 7.01 | 206 | 2.5 | 8244 | 189.5 | 188.5 | 197.0 | 188.5 |
| 2024-01-03 | 11.11 (-0.12) | 6.63 (-0.01) | 3.15 (+0.02) | -17 | -0.25 | -1 | -0.01 | 15 | 0.22 | 6898 | 187.5 | 188.0 | 195.0 | 187.0 |
| 2024-01-02 | 11.23 (+2.4) | 6.64 (-0.03) | 3.13 (-0.03) | 1436 | 17.2 | -20 | -0.24 | -21 | -0.25 | 8349 | 190.0 | 190.0 | 190.5 | 179.0 |
| 2023-12-29 | 8.83 (-2.47) | 6.67 (-2.67) | 3.16 (+0.45) | -1675 | -13.72 | -1610 | -13.18 | 273 | 2.24 | 12211 | 189.5 | 208.5 | 209.0 | 187.0 |
| 2023-12-28 | 11.3 (-0.46) | 9.34 (+1.29) | 2.71 (-0.48) | -228 | -2.19 | 778 | 7.48 | -288 | -2.77 | 10402 | 207.5 | 210.0 | 214.5 | 206.5 |
| 2023-12-27 | 11.76 (+0.05) | 8.05 (+0.58) | 3.19 (+0.52) | 28 | 0.25 | 350 | 3.19 | 313 | 2.85 | 10982 | 206.5 | 204.0 | 214.0 | 197.0 |
| 2023-12-26 | 11.71 (+0.23) | 7.47 (0.0) | 2.67 (+0.09) | 274 | 5.53 | 0 | 0.0 | 55 | 1.11 | 4956 | 202.5 | 198.5 | 204.5 | 195.5 |
| 2023-12-25 | 11.48 (+1.18) | 7.47 (-1.21) | 2.58 (-0.27) | 966 | 16.04 | -730 | -12.12 | -167 | -2.77 | 6023 | 195.5 | 204.0 | 206.0 | 193.0 |
| 2023-12-22 | 10.3 (-0.86) | 8.68 (0.0) | 2.85 (-0.72) | -292 | -5.52 | 0 | 0.0 | -433 | -8.19 | 5286 | 202.0 | 208.0 | 209.5 | 201.5 |
| 2023-12-21 | 11.16 (+0.27) | 8.68 (+0.03) | 3.57 (-0.03) | 195 | 2.9 | 20 | 0.3 | -14 | -0.21 | 6713 | 203.0 | 210.5 | 215.0 | 203.0 |
| 2023-12-20 | 10.89 (-1.99) | 8.65 (+0.92) | 3.6 (+0.06) | -1330 | -8.3 | 553 | 3.45 | 36 | 0.22 | 16023 | 211.5 | 216.5 | 220.0 | 209.0 |
| 2023-12-19 | 12.88 (+0.76) | 7.73 (+1.5) | 3.54 (+0.2) | 315 | 2.77 | 899 | 7.91 | 120 | 1.06 | 11368 | 215.0 | 197.5 | 215.0 | 196.0 |
| 2023-12-18 | 12.12 (-0.2) | 6.23 (-0.01) | 3.34 (+0.19) | -292 | -4.08 | -3 | -0.04 | 113 | 1.58 | 7163 | 195.5 | 190.5 | 205.5 | 190.0 |
| 2023-12-15 | 12.32 (+0.01) | 6.24 (0.0) | 3.15 (-0.04) | -97 | -8.81 | 0 | 0.0 | -23 | -2.09 | 1101 | 193.0 | 199.0 | 199.0 | 193.0 |
| 2023-12-14 | 12.31 (+0.57) | 6.24 (-0.41) | 3.19 (-0.06) | 342 | 14.23 | -249 | -10.36 | -37 | -1.54 | 2404 | 199.0 | 198.0 | 202.5 | 189.0 |
| 2023-12-13 | 11.74 (-0.12) | 6.65 (-0.01) | 3.25 (+0.38) | -57 | -0.99 | 0 | 0.0 | 226 | 3.94 | 5742 | 199.5 | 210.0 | 210.0 | 199.5 |
| 2023-12-12 | 11.86 (-0.18) | 6.66 (+0.01) | 2.87 (+0.03) | -100 | -7.98 | 0 | 0.0 | 20 | 1.6 | 1253 | 221.5 | 223.0 | 230.0 | 221.5 |
| 2023-12-11 | 12.04 (+0.22) | 6.65 (-0.05) | 2.84 (+0.01) | 148 | 19.2 | -25 | -3.24 | 7 | 0.91 | 771 | 222.0 | 228.0 | 228.0 | 222.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 11.82 (+0.37) | 6.7 (0.0) | 2.83 (-0.5) | 219 | 10.89 | 0 | 0.0 | -299 | -14.87 | 2011 | 225.5 | 234.0 | 234.0 | 223.0 |
| 2023-12-07 | 11.45 (+0.06) | 6.7 (+0.01) | 3.33 (+0.03) | 58 | 6.5 | 0 | 0.0 | 17 | 1.91 | 892 | 231.0 | 235.0 | 240.0 | 230.5 |
| 2023-12-06 | 11.39 (+0.4) | 6.69 (0.0) | 3.3 (+0.19) | 273 | 22.62 | 0 | 0.0 | 113 | 9.36 | 1207 | 232.5 | 234.0 | 236.0 | 229.0 |
| 2023-12-05 | 10.99 (+0.35) | 6.69 (-0.01) | 3.11 (-0.12) | 324 | 25.61 | 0 | 0.0 | -74 | -5.85 | 1265 | 235.0 | 229.0 | 238.0 | 228.5 |
| 2023-12-04 | 10.64 (+0.13) | 6.7 (-0.43) | 3.23 (+0.25) | 86 | 2.61 | -260 | -7.88 | 152 | 4.61 | 3298 | 231.0 | 243.0 | 243.0 | 224.0 |
| 2023-12-01 | 10.51 (+0.31) | 7.13 (-0.63) | 2.98 (+0.05) | 144 | 2.12 | -382 | -5.62 | 29 | 0.43 | 6793 | 243.0 | 241.0 | 245.5 | 237.0 |
| 2023-11-30 | 10.2 (-2.58) | 7.76 (-0.1) | 2.93 (-0.15) | -1497 | -14.26 | -56 | -0.53 | -91 | -0.87 | 10501 | 241.5 | 247.5 | 254.0 | 238.5 |
| 2023-11-29 | 12.78 (-1.22) | 7.86 (+0.02) | 3.08 (+0.02) | -623 | -3.97 | 10 | 0.06 | 15 | 0.1 | 15697 | 247.5 | 248.0 | 253.0 | 241.5 |
| 2023-11-28 | 14.0 (+1.24) | 7.84 (+2.01) | 3.06 (-0.77) | 702 | 4.39 | 1208 | 7.56 | -463 | -2.9 | 15980 | 245.0 | 226.5 | 245.0 | 222.0 |
| 2023-11-27 | 12.76 (+0.27) | 5.83 (+0.33) | 3.83 (-0.06) | -34 | -0.34 | 200 | 1.97 | -38 | -0.38 | 10133 | 223.0 | 225.0 | 230.5 | 220.0 |
| 2023-11-24 | 12.49 (+2.15) | 5.5 (-0.13) | 3.89 (+0.21) | 1201 | 7.48 | -78 | -0.49 | 127 | 0.79 | 16058 | 225.0 | 212.5 | 232.5 | 212.0 |
| 2023-11-23 | 10.34 (+1.89) | 5.63 (0.0) | 3.68 (+0.13) | 945 | 8.27 | 0 | 0.0 | 77 | 0.67 | 11431 | 212.0 | 213.0 | 221.0 | 204.0 |
| 2023-11-22 | 8.45 (-0.92) | 5.63 (-0.14) | 3.55 (+0.55) | -594 | -6.61 | -85 | -0.95 | 332 | 3.7 | 8985 | 214.0 | 211.5 | 218.5 | 208.5 |
| 2023-11-21 | 9.37 (-1.87) | 5.77 (+0.77) | 3.0 (-0.11) | -1237 | -8.24 | 465 | 3.1 | -65 | -0.43 | 15010 | 211.5 | 223.0 | 223.0 | 209.0 |
| 2023-11-20 | 11.24 (+1.3) | 5.0 (-0.44) | 3.11 (+1.42) | 797 | 5.64 | -267 | -1.89 | 850 | 6.02 | 14120 | 218.5 | 201.0 | 218.5 | 196.5 |
| 2023-11-17 | 9.94 (+0.01) | 5.44 (-0.6) | 1.69 (+0.12) | -33 | -0.23 | -358 | -2.48 | 73 | 0.51 | 14429 | 199.0 | 196.5 | 203.5 | 192.5 |
| 2023-11-16 | 9.93 (-0.11) | 6.04 (+0.05) | 1.57 (+0.18) | -77 | -0.51 | 29 | 0.19 | 109 | 0.72 | 15051 | 198.0 | 188.5 | 199.5 | 186.0 |
| 2023-11-15 | 10.04 (-1.46) | 5.99 (-0.24) | 1.39 (-0.05) | -566 | -3.84 | -142 | -0.96 | -26 | -0.18 | 14735 | 189.0 | 198.0 | 200.5 | 185.0 |
| 2023-11-14 | 11.5 (+0.11) | 6.23 (+0.25) | 1.44 (+0.09) | 67 | 0.4 | 150 | 0.89 | 50 | 0.3 | 16789 | 194.5 | 181.5 | 198.5 | 180.5 |
| 2023-11-13 | 11.39 (+0.99) | 5.98 (-0.16) | 1.35 (-0.01) | 447 | 4.17 | -100 | -0.93 | -6 | -0.06 | 10717 | 183.0 | 183.0 | 186.5 | 177.5 |
| 2023-11-10 | 10.4 (-0.21) | 6.14 (+0.55) | 1.36 (-0.02) | -223 | -1.14 | 332 | 1.7 | -8 | -0.04 | 19578 | 179.0 | 176.0 | 189.0 | 175.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-09 | 10.61 (-1.17) | 5.59 (-0.08) | 1.38 (+0.11) | -628 | -4.22 | -50 | -0.34 | 63 | 0.42 | 14883 | 177.5 | 177.0 | 184.5 | 174.0 |
| 2023-11-08 | 11.78 (-0.79) | 5.67 (+0.03) | 1.27 (+0.19) | -499 | -3.95 | 20 | 0.16 | 118 | 0.93 | 12625 | 177.5 | 173.0 | 181.0 | 170.5 |
| 2023-11-07 | 12.57 (-1.08) | 5.64 (0.0) | 1.08 (+0.03) | -773 | -3.99 | 0 | 0.0 | 17 | 0.09 | 19363 | 180.0 | 177.0 | 183.5 | 171.5 |
| 2023-11-06 | 13.65 (+0.08) | 5.64 (+0.4) | 1.05 (-0.02) | -12 | -0.13 | 240 | 2.58 | -10 | -0.11 | 9314 | 173.5 | 160.0 | 173.5 | 157.0 |
| 2023-11-03 | 13.57 (-0.71) | 5.24 (+0.33) | 1.07 (-0.01) | -462 | -5.58 | 200 | 2.41 | -9 | -0.11 | 8283 | 158.0 | 159.0 | 162.5 | 156.0 |
| 2023-11-02 | 14.28 (-1.09) | 4.91 (+0.15) | 1.08 (+0.2) | -660 | -3.59 | 88 | 0.48 | 121 | 0.66 | 18408 | 160.5 | 152.5 | 165.0 | 148.5 |
| 2023-11-01 | 15.37 (+0.39) | 4.76 (+0.81) | 0.88 (+0.04) | 243 | 1.69 | 490 | 3.41 | 23 | 0.16 | 14389 | 151.0 | 150.0 | 153.0 | 140.5 |
| 2023-10-31 | 14.98 (+1.02) | 3.95 (+0.76) | 0.84 (+0.07) | 603 | 4.08 | 452 | 3.06 | 44 | 0.3 | 14787 | 148.5 | 143.0 | 154.5 | 142.5 |
| 2023-10-30 | 13.96 (+1.18) | 3.19 (-0.01) | 0.77 (+0.02) | 553 | 18.25 | 0 | 0.0 | 12 | 0.4 | 3030 | 140.5 | 140.0 | 143.5 | 137.5 |
| 2023-10-27 | 12.78 (-1.73) | 3.2 (0.0) | 0.75 (-0.14) | -1295 | -24.71 | 0 | 0.0 | -83 | -1.58 | 5240 | 139.5 | 148.0 | 150.0 | 139.0 |
| 2023-10-26 | 14.51 (+0.08) | 3.2 (-0.19) | 0.89 (-0.06) | 14 | 0.43 | 0 | 0.0 | -38 | -1.16 | 3282 | 146.0 | 147.0 | 152.0 | 145.0 |
| 2023-10-25 | 14.43 (+0.49) | 3.39 (+0.06) | 0.95 (0.0) | 305 | 6.19 | 36 | 0.73 | 0 | 0.0 | 4930 | 151.5 | 152.0 | 153.5 | 148.0 |
| 2023-10-24 | 13.94 (-1.1) | 3.33 (0.0) | 0.95 (-0.07) | -619 | -6.73 | 0 | 0.0 | -44 | -0.48 | 9193 | 152.0 | 148.5 | 152.0 | 142.0 |
| 2023-10-23 | 15.04 (+1.76) | 3.33 (+0.47) | 1.02 (+0.02) | 1060 | 17.54 | 283 | 4.68 | 17 | 0.28 | 6042 | 145.5 | 141.5 | 149.0 | 140.5 |
| 2023-10-20 | 13.28 (+0.33) | 2.86 (-0.02) | 1.0 (+0.21) | 196 | 3.18 | -15 | -0.24 | 124 | 2.01 | 6172 | 141.5 | 141.0 | 145.0 | 137.5 |
| 2023-10-19 | 12.95 (-1.47) | 2.88 (0.0) | 0.79 (-0.02) | -953 | -11.13 | 4 | 0.05 | -15 | -0.18 | 8564 | 142.0 | 149.5 | 151.0 | 140.0 |
| 2023-10-18 | 14.42 (-0.25) | 2.88 (+0.87) | 0.81 (-0.17) | -346 | -1.76 | 521 | 2.64 | -99 | -0.5 | 19710 | 147.5 | 157.0 | 158.5 | 142.0 |
| 2023-10-17 | 14.67 (+0.27) | 2.01 (+0.04) | 0.98 (-0.01) | 201 | 2.5 | 27 | 0.34 | -8 | -0.1 | 8043 | 152.5 | 142.0 | 152.5 | 142.0 |
| 2023-10-16 | 14.4 (+1.57) | 1.97 (+0.5) | 0.99 (-0.12) | 1038 | 19.67 | 300 | 5.69 | -71 | -1.35 | 5277 | 139.0 | 134.5 | 142.0 | 134.5 |
| 2023-10-13 | 12.83 (+0.7) | 1.47 (0.0) | 1.11 (+0.07) | 487 | 5.63 | 0 | 0.0 | 42 | 0.49 | 8656 | 136.0 | 138.0 | 144.0 | 130.5 |
| 2023-10-12 | 12.13 (+1.1) | 1.47 (+0.01) | 1.04 (-0.01) | 657 | 15.33 | 7 | 0.16 | -6 | -0.14 | 4286 | 138.5 | 134.5 | 140.0 | 134.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 11.03 (+1.73) | 1.46 (0.0) | 1.05 (+0.12) | 1041 | 15.78 | 0 | 0.0 | 72 | 1.09 | 6595 | 133.0 | 142.0 | 143.5 | 132.0 |
| 2023-10-06 | 9.3 (-0.26) | 1.46 (0.0) | 0.93 (-0.06) | -274 | -5.59 | 0 | 0.0 | -39 | -0.8 | 4898 | 140.0 | 140.0 | 142.5 | 137.5 |
| 2023-10-05 | 9.56 (-1.56) | 1.46 (0.0) | 0.99 (-0.01) | -936 | -11.3 | 0 | 0.0 | -3 | -0.04 | 8280 | 140.0 | 145.0 | 148.0 | 139.0 |
| 2023-10-04 | 11.12 (-2.32) | 1.46 (-0.13) | 1.0 (-0.09) | -1404 | -19.3 | -80 | -1.1 | -56 | -0.77 | 7275 | 144.0 | 148.0 | 148.0 | 139.5 |
| 2023-10-03 | 13.44 (-0.67) | 1.59 (+0.04) | 1.09 (-0.28) | -464 | -3.84 | 22 | 0.18 | -166 | -1.37 | 12089 | 148.0 | 145.0 | 152.5 | 141.0 |
| 2023-10-02 | 14.11 (+1.78) | 1.55 (+0.03) | 1.37 (+0.21) | 977 | 8.84 | 20 | 0.18 | 127 | 1.15 | 11056 | 146.0 | 135.0 | 146.0 | 133.0 |
| 2023-09-28 | 12.33 (-0.63) | 1.52 (-0.07) | 1.16 (-0.05) | -409 | -3.52 | -40 | -0.34 | -30 | -0.26 | 11632 | 133.0 | 137.5 | 140.5 | 128.0 |
| 2023-09-27 | 12.96 (+1.25) | 1.59 (+0.28) | 1.21 (+0.21) | 723 | 6.57 | 166 | 1.51 | 124 | 1.13 | 11006 | 137.5 | 128.5 | 138.0 | 126.5 |
| 2023-09-26 | 11.71 (-0.06) | 1.31 (+0.5) | 1.0 (-0.02) | -196 | -1.65 | 300 | 2.52 | -12 | -0.1 | 11897 | 127.5 | 135.5 | 140.0 | 124.0 |
| 2023-09-25 | 11.77 (-1.52) | 0.81 (+0.02) | 1.02 (+0.05) | -961 | -6.63 | 10 | 0.07 | 29 | 0.2 | 14485 | 137.0 | 132.5 | 142.0 | 126.5 |
| 2023-09-22 | 13.29 (-0.72) | 0.79 (+0.01) | 0.97 (-0.23) | -426 | -3.69 | 10 | 0.09 | -134 | -1.16 | 11554 | 133.5 | 124.0 | 137.0 | 117.5 |
| 2023-09-21 | 14.01 (+0.15) | 0.78 (0.0) | 1.2 (-0.01) | 94 | 3.03 | 0 | 0.0 | -6 | -0.19 | 3101 | 127.5 | 123.0 | 129.5 | 118.0 |
| 2023-09-20 | 13.86 (+0.44) | 0.78 (0.0) | 1.21 (+0.08) | 261 | 9.54 | 0 | 0.0 | 46 | 1.68 | 2736 | 125.0 | 137.5 | 138.0 | 124.0 |
| 2023-09-19 | 13.42 (+0.1) | 0.78 (0.0) | 1.13 (-0.08) | 63 | 4.34 | 0 | 0.0 | -47 | -3.24 | 1451 | 137.5 | 140.0 | 143.0 | 136.5 |
| 2023-09-18 | 13.32 (+0.06) | 0.78 (0.0) | 1.21 (-0.07) | 25 | 1.29 | 0 | 0.0 | -46 | -2.37 | 1940 | 138.0 | 140.0 | 145.0 | 135.5 |
| 2023-09-15 | 13.26 (-0.48) | 0.78 (0.0) | 1.28 (-0.07) | -286 | -13.97 | 0 | 0.0 | -38 | -1.86 | 2047 | 141.0 | 140.0 | 143.0 | 138.0 |
| 2023-09-14 | 13.74 (+0.02) | 0.78 (0.0) | 1.35 (0.0) | 15 | 0.56 | 0 | 0.0 | -2 | -0.07 | 2695 | 138.0 | 132.5 | 140.0 | 130.0 |
| 2023-09-13 | 13.72 (0.0) | 0.78 (0.0) | 1.35 (-0.02) | 30 | 0.59 | 0 | 0.0 | -9 | -0.18 | 5044 | 131.5 | 122.5 | 132.0 | 122.5 |
| 2023-09-12 | 13.72 (+0.03) | 0.78 (-0.22) | 1.37 (+0.04) | 11 | 0.59 | -132 | -7.12 | 23 | 1.24 | 1853 | 120.0 | 120.5 | 122.5 | 118.5 |
| 2023-09-11 | 13.69 (+0.17) | 1.0 (0.0) | 1.33 (+0.02) | 105 | 4.12 | 0 | 0.0 | 15 | 0.59 | 2548 | 121.5 | 120.5 | 121.5 | 113.5 |
| 2023-09-08 | 13.52 (-0.14) | 1.0 (-0.1) | 1.31 (+0.18) | -85 | -2.86 | -62 | -2.09 | 109 | 3.67 | 2972 | 118.5 | 125.0 | 125.0 | 118.0 |
| 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 | |||
| 2023-09-07 | 13.66 (-0.27) | 1.1 (0.0) | 1.13 (-0.33) | -16 | -0.11 | 0 | 0.0 | -199 | -1.42 | 13989 | 123.5 | 123.0 | 126.0 | 120.0 |
| 2023-09-06 | 13.93 (-0.68) | 1.1 (+0.22) | 1.46 (-0.25) | -442 | -1.81 | 131 | 0.54 | -152 | -0.62 | 24368 | 122.5 | 120.0 | 128.5 | 115.5 |
| 2023-09-05 | 14.61 (+0.01) | 0.88 (0.0) | 1.71 (+0.18) | -36 | -0.43 | 0 | 0.0 | 111 | 1.33 | 8325 | 118.0 | 106.0 | 118.0 | 105.5 |
| 2023-09-04 | 14.6 (-0.25) | 0.88 (0.0) | 1.53 (+0.12) | -156 | -1.14 | 0 | 0.0 | 70 | 0.51 | 13670 | 107.5 | 103.0 | 108.5 | 102.0 |
| 2023-09-01 | 14.85 (+1.66) | 0.88 (0.0) | 1.41 (+0.1) | 992 | 8.61 | 0 | 0.0 | 60 | 0.52 | 11517 | 104.0 | 94.8 | 104.0 | 94.0 |
| 2023-08-31 | 13.19 (-0.35) | 0.88 (0.0) | 1.31 (+0.25) | -255 | -3.3 | 0 | 0.0 | 149 | 1.93 | 7731 | 94.8 | 90.9 | 96.8 | 90.2 |
| 2023-08-30 | 13.54 (+0.95) | 0.88 (0.0) | 1.06 (+0.32) | 496 | 10.06 | 0 | 0.0 | 193 | 3.92 | 4928 | 91.0 | 86.3 | 92.8 | 86.0 |
| 2023-08-29 | 12.59 (+0.21) | 0.88 (0.0) | 0.74 (-0.14) | 132 | 4.5 | 0 | 0.0 | -82 | -2.79 | 2936 | 86.0 | 87.9 | 89.8 | 84.9 |
| 2023-08-28 | 12.38 (-1.34) | 0.88 (+0.35) | 0.88 (-0.57) | -811 | -8.12 | 210 | 2.1 | -344 | -3.44 | 9991 | 86.2 | 93.5 | 98.8 | 83.1 |
| 2023-08-25 | 13.72 (-0.48) | 0.53 (+0.21) | 1.45 (+0.11) | -205 | -7.84 | 127 | 4.86 | 67 | 2.56 | 2615 | 90.2 | 87.7 | 90.9 | 86.8 |
| 2023-08-24 | 14.2 (+1.2) | 0.32 (0.0) | 1.34 (0.0) | 718 | 29.03 | 0 | 0.0 | -6 | -0.24 | 2473 | 87.6 | 88.2 | 88.3 | 85.5 |
| 2023-08-23 | 13.0 (+0.94) | 0.32 (+0.02) | 1.34 (-0.14) | 564 | 28.8 | 11 | 0.56 | -81 | -4.14 | 1958 | 87.3 | 87.6 | 89.7 | 86.5 |
| 2023-08-22 | 12.06 (-1.08) | 0.3 (0.0) | 1.48 (+0.03) | -649 | -19.66 | 0 | 0.0 | 18 | 0.55 | 3301 | 87.3 | 89.5 | 92.7 | 87.2 |
| 2023-08-21 | 13.14 (+0.22) | 0.3 (0.0) | 1.45 (+0.07) | 114 | 4.88 | 0 | 0.0 | 43 | 1.84 | 2336 | 90.1 | 90.2 | 90.7 | 87.7 |
| 2023-08-18 | 12.92 (-0.05) | 0.3 (0.0) | 1.38 (-0.31) | -60 | -0.73 | 0 | 0.0 | -189 | -2.31 | 8181 | 90.0 | 91.8 | 94.8 | 88.6 |
| 2023-08-17 | 12.97 (+2.07) | 0.3 (+0.03) | 1.69 (+0.03) | 1218 | 12.48 | 22 | 0.23 | 20 | 0.2 | 9763 | 90.0 | 87.9 | 92.0 | 85.9 |
| 2023-08-16 | 10.9 (+0.58) | 0.27 (+0.03) | 1.66 (+0.37) | 438 | 6.53 | 16 | 0.24 | 219 | 3.27 | 6705 | 87.3 | 79.2 | 87.3 | 79.1 |
| 2023-08-15 | 10.32 (+0.22) | 0.24 (+0.24) | 1.29 (+0.05) | 116 | 8.51 | 145 | 10.64 | 34 | 2.49 | 1363 | 79.4 | 78.1 | 79.9 | 77.5 |
| 2023-08-14 | 10.1 (+0.23) | 0.0 (0.0) | 1.24 (-0.09) | 141 | 19.08 | 0 | 0.0 | -56 | -7.58 | 739 | 77.4 | 78.1 | 78.1 | 76.0 |
| 2023-08-11 | 9.87 (+0.35) | 0.0 (0.0) | 1.33 (-0.1) | 206 | 11.94 | 0 | 0.0 | -61 | -3.53 | 1726 | 78.2 | 79.5 | 80.0 | 76.9 |
| 2023-08-10 | 9.52 (+0.7) | 0.0 (-0.06) | 1.43 (+0.1) | 437 | 25.62 | -38 | -2.23 | 61 | 3.58 | 1706 | 78.5 | 77.0 | 79.1 | 75.3 |
| 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 | |||
| 2023-08-09 | 8.82 (+1.25) | 0.06 (-0.15) | 1.33 (+0.38) | 641 | 20.15 | -90 | -2.83 | 227 | 7.14 | 3181 | 78.3 | 75.3 | 79.5 | 75.3 |
| 2023-08-08 | 7.57 (+0.04) | 0.21 (0.0) | 0.95 (-0.01) | 17 | 4.46 | 0 | 0.0 | -2 | -0.52 | 381 | 72.3 | 72.0 | 72.3 | 71.1 |
| 2023-08-07 | 7.53 (-0.02) | 0.21 (0.0) | 0.96 (+0.01) | -17 | -5.5 | 0 | 0.0 | 2 | 0.65 | 309 | 71.3 | 70.3 | 71.7 | 69.4 |
| 2023-08-04 | 7.55 (-0.01) | 0.21 (0.0) | 0.95 (0.0) | -2 | -0.78 | 0 | 0.0 | 1 | 0.39 | 258 | 69.8 | 67.4 | 70.5 | 67.0 |
| 2023-08-02 | 7.56 (+0.07) | 0.21 (0.0) | 0.95 (-0.02) | 17 | 4.89 | 0 | 0.0 | -8 | -2.3 | 348 | 67.4 | 69.1 | 69.1 | 65.4 |
| 2023-08-01 | 7.49 (-0.04) | 0.21 (0.0) | 0.97 (0.0) | -38 | -27.14 | 0 | 0.0 | 0 | 0.0 | 140 | 68.8 | 68.9 | 69.9 | 68.7 |
| 2023-07-31 | 7.53 (-0.12) | 0.21 (0.0) | 0.97 (0.0) | -125 | -28.03 | 0 | 0.0 | -3 | -0.67 | 446 | 68.6 | 70.1 | 70.6 | 68.1 |
| 2023-07-28 | 7.65 (-0.26) | 0.21 (0.0) | 0.97 (-0.01) | -129 | -41.75 | 0 | 0.0 | -3 | -0.97 | 309 | 69.8 | 71.0 | 71.2 | 69.3 |
| 2023-07-27 | 7.91 (-0.01) | 0.21 (0.0) | 0.98 (-0.05) | -8 | -1.08 | 0 | 0.0 | -29 | -3.92 | 740 | 70.1 | 67.8 | 71.1 | 67.7 |
| 2023-07-26 | 7.92 (-0.14) | 0.21 (0.0) | 1.03 (0.0) | -84 | -21.59 | 0 | 0.0 | -2 | -0.51 | 389 | 69.6 | 68.8 | 69.8 | 68.6 |
| 2023-07-25 | 8.06 (-0.25) | 0.21 (0.0) | 1.03 (-0.08) | -112 | -25.75 | 0 | 0.0 | -52 | -11.95 | 435 | 68.9 | 68.5 | 69.7 | 68.5 |
| 2023-07-24 | 8.31 (-0.21) | 0.21 (0.0) | 1.11 (-0.98) | -138 | -6.25 | 0 | 0.0 | -584 | -26.46 | 2207 | 67.8 | 74.4 | 74.4 | 67.3 |
| 2023-07-21 | 8.52 (-0.1) | 0.21 (0.0) | 2.09 (-0.02) | -65 | -26.21 | 0 | 0.0 | -16 | -6.45 | 248 | 74.4 | 73.8 | 74.6 | 73.0 |
| 2023-07-20 | 8.62 (+0.1) | 0.21 (0.0) | 2.11 (-0.02) | 63 | 24.23 | 0 | 0.0 | -8 | -3.08 | 260 | 74.7 | 74.2 | 75.7 | 74.2 |
| 2023-07-19 | 8.52 (+0.3) | 0.21 (0.0) | 2.13 (0.0) | 155 | 26.59 | 0 | 0.0 | -3 | -0.51 | 583 | 74.2 | 75.4 | 76.0 | 74.0 |
| 2023-07-18 | 8.22 (-0.29) | 0.21 (0.0) | 2.13 (0.0) | -195 | -42.76 | 0 | 0.0 | 0 | 0.0 | 456 | 75.0 | 76.2 | 76.2 | 74.4 |
| 2023-07-17 | 8.51 (+0.05) | 0.21 (0.0) | 2.13 (-0.03) | 68 | 19.77 | 0 | 0.0 | -16 | -4.65 | 344 | 76.2 | 76.5 | 76.5 | 75.6 |
| 2023-07-14 | 8.46 (-0.19) | 0.21 (0.0) | 2.16 (-0.02) | -115 | -30.42 | 0 | 0.0 | -13 | -3.44 | 378 | 76.5 | 77.3 | 77.6 | 76.3 |
| 2023-07-13 | 8.65 (-0.09) | 0.21 (0.0) | 2.18 (-0.07) | -56 | -10.83 | 0 | 0.0 | -43 | -8.32 | 517 | 77.3 | 78.0 | 78.3 | 76.8 |
| 2023-07-12 | 8.74 (-0.08) | 0.21 (0.0) | 2.25 (-0.06) | -42 | -14.69 | 0 | 0.0 | -37 | -12.94 | 286 | 77.6 | 78.9 | 78.9 | 77.5 |
| 2023-07-11 | 8.82 (+0.24) | 0.21 (0.0) | 2.31 (-0.04) | 111 | 19.44 | 0 | 0.0 | -20 | -3.5 | 571 | 78.4 | 78.2 | 78.9 | 77.5 |
| 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 | |||
| 2023-07-10 | 8.58 (+0.12) | 0.21 (0.0) | 2.35 (+0.34) | 71 | 5.86 | 0 | 0.0 | 202 | 16.68 | 1211 | 78.0 | 76.7 | 79.3 | 76.7 |
| 2023-07-07 | 8.46 (0.0) | 0.21 (0.0) | 2.01 (+0.02) | -4 | -0.9 | 0 | 0.0 | 13 | 2.91 | 446 | 75.1 | 74.9 | 75.9 | 73.0 |
| 2023-07-06 | 8.46 (-0.21) | 0.21 (0.0) | 1.99 (-0.05) | -115 | -23.05 | 0 | 0.0 | -27 | -5.41 | 499 | 74.9 | 76.7 | 76.7 | 74.5 |
| 2023-07-05 | 8.67 (-0.07) | 0.21 (0.0) | 2.04 (-0.01) | -38 | -15.02 | 0 | 0.0 | -8 | -3.16 | 253 | 76.0 | 76.5 | 77.2 | 75.8 |
| 2023-07-04 | 8.74 (-0.14) | 0.21 (0.0) | 2.05 (+0.01) | -64 | -16.08 | 0 | 0.0 | 5 | 1.26 | 398 | 76.5 | 77.2 | 77.2 | 75.5 |
| 2023-07-03 | 8.88 (+0.22) | 0.21 (-0.21) | 2.04 (+0.05) | 131 | 26.1 | -126 | -25.1 | 28 | 5.58 | 502 | 76.2 | 77.5 | 77.5 | 75.1 |
| 2023-06-30 | 8.66 (-0.1) | 0.42 (0.0) | 1.99 (-0.03) | -59 | -11.52 | 0 | 0.0 | -16 | -3.12 | 512 | 75.4 | 77.1 | 77.1 | 75.3 |
| 2023-06-29 | 8.76 (-0.03) | 0.42 (0.0) | 2.02 (-0.07) | -35 | -10.29 | 0 | 0.0 | -40 | -11.76 | 340 | 76.6 | 75.0 | 77.0 | 75.0 |
| 2023-06-28 | 8.79 (+0.05) | 0.42 (0.0) | 2.09 (+0.03) | 29 | 7.88 | 0 | 0.0 | 17 | 4.62 | 368 | 75.0 | 75.1 | 76.8 | 74.6 |
| 2023-06-27 | 8.74 (-0.04) | 0.42 (0.0) | 2.06 (+0.01) | -25 | -4.62 | 0 | 0.0 | 3 | 0.55 | 541 | 74.9 | 76.1 | 76.1 | 74.5 |
| 2023-06-26 | 8.78 (-0.01) | 0.42 (0.0) | 2.05 (+0.1) | 32 | 8.91 | 0 | 0.0 | 65 | 18.11 | 359 | 76.2 | 76.2 | 77.0 | 75.0 |
| 2023-06-21 | 8.79 (-0.13) | 0.42 (0.0) | 1.95 (0.0) | -2 | -0.43 | 0 | 0.0 | -1 | -0.21 | 469 | 77.0 | 78.2 | 78.5 | 76.9 |
| 2023-06-20 | 8.92 (-0.01) | 0.42 (0.0) | 1.95 (-0.02) | -9 | -1.41 | 0 | 0.0 | -12 | -1.88 | 639 | 77.5 | 79.3 | 79.7 | 76.0 |
| 2023-06-19 | 8.93 (+0.09) | 0.42 (0.0) | 1.97 (+0.04) | 54 | 7.44 | 0 | 0.0 | 24 | 3.31 | 726 | 79.2 | 79.0 | 80.3 | 79.0 |
| 2023-06-16 | 8.84 (-0.02) | 0.42 (0.0) | 1.93 (-0.05) | -12 | -0.87 | 0 | 0.0 | -29 | -2.1 | 1378 | 79.6 | 81.6 | 81.6 | 78.3 |
| 2023-06-15 | 8.86 (-0.08) | 0.42 (+0.08) | 1.98 (-0.34) | -36 | -1.32 | 51 | 1.87 | -207 | -7.6 | 2724 | 80.3 | 78.9 | 81.0 | 77.2 |
| 2023-06-14 | 8.94 (+0.45) | 0.34 (0.0) | 2.32 (+0.93) | 274 | 8.59 | 0 | 0.0 | 559 | 17.52 | 3190 | 78.9 | 74.4 | 79.5 | 74.4 |
| 2023-06-13 | 8.49 (+0.19) | 0.34 (0.0) | 1.39 (+0.13) | 101 | 17.91 | 0 | 0.0 | 80 | 14.18 | 564 | 74.5 | 75.0 | 75.2 | 73.9 |
| 2023-06-12 | 8.3 (+0.21) | 0.34 (0.0) | 1.26 (+0.15) | 122 | 21.67 | 0 | 0.0 | 88 | 15.63 | 563 | 74.4 | 74.7 | 75.3 | 73.6 |
| 2023-06-09 | 8.09 (+0.14) | 0.34 (0.0) | 1.11 (+0.09) | 82 | 13.95 | 0 | 0.0 | 52 | 8.84 | 588 | 74.1 | 74.8 | 74.8 | 73.4 |
| 2023-06-08 | 7.95 (-0.09) | 0.34 (0.0) | 1.02 (+0.17) | -60 | -3.63 | 0 | 0.0 | 105 | 6.35 | 1654 | 73.5 | 74.8 | 76.7 | 73.4 |
| 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 | |||
| 2023-06-07 | 8.04 (+0.01) | 0.34 (0.0) | 0.85 (-0.04) | 9 | 4.07 | 0 | 0.0 | -22 | -9.95 | 221 | 71.8 | 71.6 | 72.4 | 71.6 |
| 2023-06-06 | 8.03 (-0.3) | 0.34 (0.0) | 0.89 (-0.04) | -219 | -35.55 | 0 | 0.0 | -25 | -4.06 | 616 | 71.6 | 72.5 | 73.0 | 71.3 |
| 2023-06-05 | 8.33 (+0.11) | 0.34 (0.0) | 0.93 (0.0) | 66 | 26.19 | 0 | 0.0 | -1 | -0.4 | 252 | 72.8 | 72.4 | 73.5 | 72.2 |
| 2023-06-02 | 8.22 (-0.22) | 0.34 (0.0) | 0.93 (-0.09) | -126 | -26.98 | 0 | 0.0 | -53 | -11.35 | 467 | 72.2 | 73.5 | 73.8 | 72.2 |
| 2023-06-01 | 8.44 (+0.1) | 0.34 (0.0) | 1.02 (+0.04) | 65 | 16.21 | 0 | 0.0 | 20 | 4.99 | 401 | 73.5 | 73.2 | 74.0 | 72.5 |
| 2023-05-31 | 8.34 (+0.15) | 0.34 (0.0) | 0.98 (+0.13) | 86 | 17.1 | 0 | 0.0 | 78 | 15.51 | 503 | 73.2 | 73.6 | 74.1 | 72.8 |
| 2023-05-30 | 8.19 (-0.03) | 0.34 (0.0) | 0.85 (+0.01) | -23 | -13.14 | 0 | 0.0 | 7 | 4.0 | 175 | 72.6 | 73.0 | 73.2 | 72.2 |
| 2023-05-29 | 8.22 (+0.07) | 0.34 (0.0) | 0.84 (+0.04) | 34 | 10.27 | 0 | 0.0 | 27 | 8.16 | 331 | 72.8 | 72.0 | 73.0 | 71.9 |
| 2023-05-26 | 8.15 (-0.12) | 0.34 (0.0) | 0.8 (-0.03) | -86 | -18.42 | 0 | 0.0 | -17 | -3.64 | 467 | 72.0 | 74.1 | 74.1 | 72.0 |
| 2023-05-25 | 8.27 (-0.3) | 0.34 (+0.12) | 0.83 (+0.04) | -156 | -19.21 | 70 | 8.62 | 21 | 2.59 | 812 | 74.1 | 73.8 | 74.4 | 72.9 |
| 2023-05-24 | 8.57 (-0.19) | 0.22 (+0.01) | 0.79 (+0.39) | -83 | -8.47 | 7 | 0.71 | 236 | 24.08 | 980 | 74.0 | 72.8 | 74.5 | 71.7 |
| 2023-05-23 | 8.76 (0.0) | 0.21 (0.0) | 0.4 (-0.06) | 32 | 8.96 | 0 | 0.0 | -37 | -10.36 | 357 | 72.5 | 72.3 | 73.2 | 71.9 |
| 2023-05-22 | 8.76 (+0.38) | 0.21 (0.0) | 0.46 (+0.02) | 233 | 22.75 | 0 | 0.0 | 14 | 1.37 | 1024 | 72.7 | 71.9 | 73.8 | 71.7 |
| 2023-05-19 | 8.38 (+0.17) | 0.21 (0.0) | 0.44 (-0.04) | 132 | 9.84 | 0 | 0.0 | -26 | -1.94 | 1342 | 71.9 | 72.1 | 73.0 | 71.3 |
| 2023-05-18 | 8.21 (+0.07) | 0.21 (0.0) | 0.48 (-0.04) | 70 | 5.41 | 0 | 0.0 | -23 | -1.78 | 1293 | 73.0 | 75.3 | 75.5 | 72.1 |
| 2023-05-17 | 8.14 (+0.22) | 0.21 (0.0) | 0.52 (-0.01) | 105 | 8.14 | 0 | 0.0 | -6 | -0.47 | 1290 | 74.2 | 72.9 | 74.5 | 72.8 |
| 2023-05-16 | 7.92 (-0.95) | 0.21 (0.0) | 0.53 (+0.02) | -647 | -21.45 | 0 | 0.0 | 11 | 0.36 | 3017 | 72.9 | 72.9 | 74.9 | 71.9 |
| 2023-05-15 | 8.87 (-1.15) | 0.21 (0.0) | 0.51 (+0.07) | -735 | -12.72 | 0 | 0.0 | 42 | 0.73 | 5777 | 73.5 | 77.6 | 78.8 | 73.2 |
| 2023-05-12 | 10.02 (+1.56) | 0.21 (+0.21) | 0.44 (+0.09) | 938 | 20.55 | 126 | 2.76 | 55 | 1.21 | 4564 | 76.7 | 72.0 | 76.7 | 70.1 |
| 2023-05-11 | 8.46 (-0.4) | 0.0 (0.0) | 0.35 (+0.04) | -243 | -11.91 | 0 | 0.0 | 23 | 1.13 | 2041 | 69.8 | 72.1 | 73.9 | 69.8 |
| 2023-05-10 | 8.86 (+0.14) | 0.0 (0.0) | 0.31 (+0.06) | 87 | 9.49 | 0 | 0.0 | 39 | 4.25 | 917 | 71.5 | 71.2 | 73.2 | 70.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-09 | 8.72 (+0.12) | 0.0 (0.0) | 0.25 (+0.06) | 70 | 14.08 | 0 | 0.0 | 32 | 6.44 | 497 | 70.8 | 70.6 | 71.2 | 70.1 |
| 2023-05-08 | 8.6 (+0.58) | 0.0 (0.0) | 0.19 (+0.02) | 347 | 35.55 | 0 | 0.0 | 14 | 1.43 | 976 | 71.2 | 69.5 | 71.7 | 69.1 |
| 2023-05-05 | 8.02 (-0.14) | 0.0 (0.0) | 0.17 (0.0) | -66 | -15.64 | -35 | -8.29 | 0 | 0.0 | 422 | 68.3 | 68.7 | 69.3 | 67.9 |
| 2023-05-04 | 8.16 (+0.1) | 0.0 (0.0) | 0.17 (0.0) | 55 | 17.63 | 0 | 0.0 | 1 | 0.32 | 312 | 68.7 | 68.9 | 69.5 | 67.9 |
| 2023-05-03 | 8.06 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 4 | 1.18 | 0 | 0.0 | 0 | 0.0 | 338 | 68.9 | 69.3 | 69.5 | 68.6 |
| 2023-05-02 | 8.05 (-0.04) | 0.0 (0.0) | 0.17 (0.0) | -41 | -4.69 | -240 | -27.46 | 0 | 0.0 | 874 | 69.2 | 71.4 | 71.4 | 68.9 |
| 2023-04-28 | 8.09 (-0.22) | 0.0 (0.0) | 0.17 (0.0) | -86 | -13.8 | 0 | 0.0 | 0 | 0.0 | 623 | 70.9 | 72.0 | 72.4 | 70.7 |
| 2023-04-27 | 8.31 (+0.27) | 0.0 (0.0) | 0.17 (0.0) | 217 | 22.23 | 0 | 0.0 | -3 | -0.31 | 976 | 71.9 | 69.7 | 72.4 | 68.6 |
| 2023-04-26 | 8.04 (+0.08) | 0.0 (0.0) | 0.17 (+0.01) | 78 | 13.66 | 0 | 0.0 | 7 | 1.23 | 571 | 69.7 | 69.1 | 70.6 | 68.4 |
| 2023-04-25 | 7.96 (-0.46) | 0.0 (0.0) | 0.16 (0.0) | -298 | -17.12 | 0 | 0.0 | -1 | -0.06 | 1741 | 69.4 | 72.8 | 73.4 | 68.4 |
| 2023-04-24 | 8.42 (+1.01) | 0.0 (0.0) | 0.16 (0.0) | 602 | 21.56 | 0 | 0.0 | 5 | 0.18 | 2792 | 72.2 | 70.3 | 72.7 | 69.7 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 5.14 (-2.72) | 10.87 (+0.58) | 1.78 (+0.03) | -1571 | -10.82 | 349 | 2.4 | 20 | 0.14 | 14525 | 250.0 | 275.0 | 275.0 | 237.0 |
| 2024-04-12 | 7.86 (+0.81) | 10.29 (-0.47) | 1.75 (-0.21) | 456 | 1.16 | -283 | -0.72 | -131 | -0.33 | 39334 | 276.0 | 279.0 | 293.0 | 261.0 |
| 2024-04-03 | 7.05 (-2.08) | 10.76 (-0.71) | 1.96 (-0.24) | -1205 | -3.47 | -433 | -1.25 | -142 | -0.41 | 34766 | 277.0 | 290.0 | 296.0 | 253.5 |
| 2024-03-29 | 9.13 (+2.07) | 11.47 (-0.71) | 2.2 (+0.14) | 1264 | 2.95 | -427 | -1.0 | 80 | 0.19 | 42880 | 286.5 | 262.5 | 286.5 | 241.5 |
| 2024-03-22 | 7.06 (-2.27) | 12.18 (-0.63) | 2.06 (-0.13) | -1333 | -4.14 | -371 | -1.15 | -78 | -0.24 | 32176 | 262.0 | 286.0 | 296.5 | 259.5 |
| 2024-03-15 | 9.33 (+2.48) | 12.81 (+0.4) | 2.19 (-0.02) | 1826 | 3.05 | 234 | 0.39 | -14 | -0.02 | 59890 | 282.5 | 260.0 | 298.5 | 257.0 |
| 2024-03-08 | 6.85 (+1.84) | 12.41 (+2.2) | 2.21 (-0.66) | 1564 | 1.76 | 1325 | 1.49 | -392 | -0.44 | 88948 | 260.0 | 267.0 | 300.5 | 253.5 |
| 2024-03-01 | 5.01 (+0.53) | 10.21 (+0.04) | 2.87 (+0.05) | 336 | 1.08 | 17 | 0.05 | 27 | 0.09 | 31087 | 262.5 | 239.0 | 269.5 | 232.5 |
| 2024-02-23 | 4.48 (-3.45) | 10.17 (-1.86) | 2.82 (-0.19) | -1794 | -4.07 | -1111 | -2.52 | -111 | -0.25 | 44096 | 236.0 | 254.0 | 262.0 | 234.0 |
| 2024-02-16 | 7.93 (-0.8) | 12.03 (-0.15) | 3.01 (-0.5) | -473 | -1.69 | -93 | -0.33 | -306 | -1.09 | 28015 | 257.0 | 285.5 | 286.0 | 253.5 |
| 2024-02-05 | 8.73 (-0.66) | 12.18 (+1.52) | 3.51 (-0.02) | -388 | -1.77 | 917 | 4.19 | -8 | -0.04 | 21890 | 266.5 | 247.0 | 266.5 | 242.5 |
| 2024-02-02 | 9.39 (-0.67) | 10.66 (+1.57) | 3.53 (-0.14) | -425 | -0.6 | 942 | 1.33 | -88 | -0.12 | 70665 | 242.5 | 202.5 | 253.0 | 199.5 |
| 2024-01-26 | 10.06 (+0.91) | 9.09 (-2.42) | 3.67 (+0.02) | 530 | 1.19 | -965 | -2.17 | 11 | 0.02 | 44374 | 203.5 | 203.0 | 221.5 | 186.0 |
| 2024-01-19 | 9.15 (-1.69) | 11.51 (-0.51) | 3.65 (-0.18) | -1134 | -3.13 | -304 | -0.84 | -105 | -0.29 | 36236 | 202.0 | 220.5 | 221.5 | 200.0 |
| 2024-01-12 | 10.84 (+0.05) | 12.02 (+4.01) | 3.83 (+0.29) | 232 | 0.42 | 2413 | 4.37 | 176 | 0.32 | 55196 | 217.0 | 196.0 | 219.5 | 178.0 |
| 2024-01-05 | 10.79 (+1.96) | 8.01 (+1.34) | 3.54 (+0.38) | 1347 | 4.46 | 807 | 2.67 | 226 | 0.75 | 30183 | 192.0 | 190.0 | 197.0 | 179.0 |
| 2023-12-29 | 8.83 (-1.47) | 6.67 (-2.01) | 3.16 (+0.31) | -635 | -1.42 | -1212 | -2.72 | 186 | 0.42 | 44577 | 189.5 | 204.0 | 214.5 | 187.0 |
| 2023-12-22 | 10.3 (-2.02) | 8.68 (+2.44) | 2.85 (-0.3) | -1404 | -3.02 | 1469 | 3.16 | -178 | -0.38 | 46554 | 202.0 | 190.5 | 220.0 | 190.0 |
| 2023-12-15 | 12.32 (+0.5) | 6.24 (-0.46) | 3.15 (+0.32) | 236 | 2.09 | -274 | -2.43 | 193 | 1.71 | 11273 | 193.0 | 228.0 | 230.0 | 189.0 |
| 2023-12-08 | 11.82 (+1.31) | 6.7 (-0.43) | 2.83 (-0.15) | 960 | 11.07 | -260 | -3.0 | -91 | -1.05 | 8676 | 225.5 | 243.0 | 243.0 | 223.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 10.51 (-1.98) | 7.13 (+1.63) | 2.98 (-0.91) | -1308 | -2.21 | 980 | 1.66 | -548 | -0.93 | 59106 | 243.0 | 225.0 | 254.0 | 220.0 |
| 2023-11-24 | 12.49 (+2.55) | 5.5 (+0.06) | 3.89 (+2.2) | 1112 | 1.69 | 35 | 0.05 | 1321 | 2.01 | 65606 | 225.0 | 201.0 | 232.5 | 196.5 |
| 2023-11-17 | 9.94 (-0.46) | 5.44 (-0.7) | 1.69 (+0.33) | -162 | -0.23 | -421 | -0.59 | 200 | 0.28 | 71723 | 199.0 | 183.0 | 203.5 | 177.5 |
| 2023-11-10 | 10.4 (-3.17) | 6.14 (+0.9) | 1.36 (+0.29) | -2135 | -2.82 | 542 | 0.72 | 180 | 0.24 | 75765 | 179.0 | 160.0 | 189.0 | 157.0 |
| 2023-11-03 | 13.57 (+0.79) | 5.24 (+2.04) | 1.07 (+0.32) | 277 | 0.47 | 1230 | 2.09 | 191 | 0.32 | 58900 | 158.0 | 140.0 | 165.0 | 137.5 |
| 2023-10-27 | 12.78 (-0.5) | 3.2 (+0.34) | 0.75 (-0.25) | -535 | -1.86 | 319 | 1.11 | -148 | -0.52 | 28688 | 139.5 | 141.5 | 153.5 | 139.0 |
| 2023-10-20 | 13.28 (+0.45) | 2.86 (+1.39) | 1.0 (-0.11) | 136 | 0.28 | 837 | 1.75 | -69 | -0.14 | 47767 | 141.5 | 134.5 | 158.5 | 134.5 |
| 2023-10-13 | 12.83 (+3.53) | 1.47 (+0.01) | 1.11 (+0.18) | 2185 | 11.18 | 7 | 0.04 | 108 | 0.55 | 19539 | 136.0 | 142.0 | 144.0 | 130.5 |
| 2023-10-06 | 9.3 (-3.03) | 1.46 (-0.06) | 0.93 (-0.23) | -2101 | -4.82 | -38 | -0.09 | -137 | -0.31 | 43600 | 140.0 | 135.0 | 152.5 | 133.0 |
| 2023-09-28 | 12.33 (-0.96) | 1.52 (+0.73) | 1.16 (+0.19) | -843 | -1.72 | 436 | 0.89 | 111 | 0.23 | 49021 | 133.0 | 132.5 | 142.0 | 124.0 |
| 2023-09-22 | 13.29 (+0.03) | 0.79 (+0.01) | 0.97 (-0.31) | 17 | 0.08 | 10 | 0.05 | -187 | -0.9 | 20784 | 133.5 | 140.0 | 145.0 | 117.5 |
| 2023-09-15 | 13.26 (-0.26) | 0.78 (-0.22) | 1.28 (-0.03) | -125 | -0.88 | -132 | -0.93 | -11 | -0.08 | 14190 | 141.0 | 120.5 | 143.0 | 113.5 |
| 2023-09-08 | 13.52 (-1.33) | 1.0 (+0.12) | 1.31 (-0.1) | -735 | -1.16 | 69 | 0.11 | -61 | -0.1 | 63326 | 118.5 | 103.0 | 128.5 | 102.0 |
| 2023-09-01 | 14.85 (+1.13) | 0.88 (+0.35) | 1.41 (-0.04) | 554 | 1.49 | 210 | 0.57 | -24 | -0.06 | 37104 | 104.0 | 93.5 | 104.0 | 83.1 |
| 2023-08-25 | 13.72 (+0.8) | 0.53 (+0.23) | 1.45 (+0.07) | 542 | 4.27 | 138 | 1.09 | 41 | 0.32 | 12685 | 90.2 | 90.2 | 92.7 | 85.5 |
| 2023-08-18 | 12.92 (+3.05) | 0.3 (+0.3) | 1.38 (+0.05) | 1853 | 6.93 | 183 | 0.68 | 28 | 0.1 | 26753 | 90.0 | 78.1 | 94.8 | 76.0 |
| 2023-08-11 | 9.87 (+2.32) | 0.0 (-0.21) | 1.33 (+0.38) | 1284 | 17.58 | -128 | -1.75 | 227 | 3.11 | 7304 | 78.2 | 70.3 | 80.0 | 69.4 |
| 2023-08-04 | 7.55 (-0.1) | 0.21 (0.0) | 0.95 (-0.02) | -148 | -12.41 | 0 | 0.0 | -10 | -0.84 | 1193 | 69.8 | 70.1 | 70.6 | 65.4 |
| 2023-07-28 | 7.65 (-0.87) | 0.21 (0.0) | 0.97 (-1.12) | -471 | -11.54 | 0 | 0.0 | -670 | -16.42 | 4081 | 69.8 | 74.4 | 74.4 | 67.3 |
| 2023-07-21 | 8.52 (+0.06) | 0.21 (0.0) | 2.09 (-0.07) | 26 | 1.37 | 0 | 0.0 | -43 | -2.27 | 1893 | 74.4 | 76.5 | 76.5 | 73.0 |
| 2023-07-14 | 8.46 (0.0) | 0.21 (0.0) | 2.16 (+0.15) | -31 | -1.05 | 0 | 0.0 | 89 | 3.0 | 2965 | 76.5 | 76.7 | 79.3 | 76.3 |
| 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 | |||
| 2023-07-07 | 8.46 (-0.2) | 0.21 (-0.21) | 2.01 (+0.02) | -90 | -4.29 | -126 | -6.0 | 11 | 0.52 | 2100 | 75.1 | 77.5 | 77.5 | 73.0 |
| 2023-06-30 | 8.66 (-0.13) | 0.42 (0.0) | 1.99 (+0.04) | -58 | -2.73 | 0 | 0.0 | 29 | 1.37 | 2122 | 75.4 | 76.2 | 77.1 | 74.5 |
| 2023-06-21 | 8.79 (-0.05) | 0.42 (0.0) | 1.95 (+0.02) | 43 | 2.34 | 0 | 0.0 | 11 | 0.6 | 1835 | 77.0 | 79.0 | 80.3 | 76.0 |
| 2023-06-16 | 8.84 (+0.75) | 0.42 (+0.08) | 1.93 (+0.82) | 449 | 5.33 | 51 | 0.61 | 491 | 5.83 | 8422 | 79.6 | 74.7 | 81.6 | 73.6 |
| 2023-06-09 | 8.09 (-0.13) | 0.34 (0.0) | 1.11 (+0.18) | -122 | -3.66 | 0 | 0.0 | 109 | 3.27 | 3333 | 74.1 | 72.4 | 76.7 | 71.3 |
| 2023-06-02 | 8.22 (+0.07) | 0.34 (0.0) | 0.93 (+0.13) | 36 | 1.92 | 0 | 0.0 | 79 | 4.21 | 1878 | 72.2 | 72.0 | 74.1 | 71.9 |
| 2023-05-26 | 8.15 (-0.23) | 0.34 (+0.13) | 0.8 (+0.36) | -60 | -1.65 | 77 | 2.11 | 217 | 5.96 | 3643 | 72.0 | 71.9 | 74.5 | 71.7 |
| 2023-05-19 | 8.38 (-1.64) | 0.21 (0.0) | 0.44 (0.0) | -1075 | -8.45 | 0 | 0.0 | -2 | -0.02 | 12722 | 71.9 | 77.6 | 78.8 | 71.3 |
| 2023-05-12 | 10.02 (+2.0) | 0.21 (+0.21) | 0.44 (+0.27) | 1199 | 13.33 | 126 | 1.4 | 163 | 1.81 | 8998 | 76.7 | 69.5 | 76.7 | 69.1 |
| 2023-05-05 | 8.02 (-0.07) | 0.0 (0.0) | 0.17 (0.0) | -48 | -2.46 | -275 | -14.12 | 1 | 0.05 | 1948 | 68.3 | 71.4 | 71.4 | 67.9 |
| 2023-04-28 | 8.09 (+0.68) | 0.0 (0.0) | 0.17 (+0.01) | 513 | 7.65 | 0 | 0.0 | 8 | 0.12 | 6705 | 70.9 | 70.3 | 73.4 | 68.4 |
| 2023-04-21 | 7.41 (+0.11) | 0.0 (0.0) | 0.16 (-0.01) | -26 | -0.68 | 0 | 0.0 | -6 | -0.16 | 3814 | 69.4 | 67.8 | 71.5 | 67.8 |
| 2023-04-14 | 7.3 (+0.34) | 0.0 (0.0) | 0.17 (+0.06) | 186 | 14.43 | 0 | 0.0 | 32 | 2.48 | 1289 | 67.5 | 66.8 | 69.3 | 66.3 |
| 2023-04-07 | 6.96 (-0.15) | 0.0 (0.0) | 0.11 (0.0) | -57 | -17.17 | 0 | 0.0 | 0 | 0.0 | 332 | 66.2 | 66.9 | 67.1 | 65.8 |
| 2023-03-31 | 7.11 (+0.13) | 0.0 (0.0) | 0.11 (0.0) | 125 | 13.59 | 0 | 0.0 | 0 | 0.0 | 920 | 67.1 | 67.2 | 68.4 | 66.5 |
| 2023-03-24 | 6.98 (+0.44) | 0.0 (0.0) | 0.11 (0.0) | 210 | 18.34 | 0 | 0.0 | 0 | 0.0 | 1145 | 67.2 | 64.1 | 67.8 | 63.7 |
| 2023-03-17 | 6.54 (-0.36) | 0.0 (0.0) | 0.11 (0.0) | -210 | -16.19 | 0 | 0.0 | 0 | 0.0 | 1297 | 64.1 | 65.8 | 65.9 | 63.1 |
| 2023-03-10 | 6.9 (+0.14) | 0.0 (0.0) | 0.11 (-0.08) | 118 | 5.36 | 0 | 0.0 | -45 | -2.04 | 2201 | 65.8 | 69.5 | 70.3 | 65.5 |
| 2023-03-03 | 6.76 (+0.11) | 0.0 (0.0) | 0.19 (+0.1) | 90 | 4.2 | 0 | 0.0 | 59 | 2.75 | 2145 | 69.4 | 68.3 | 70.5 | 67.3 |
| 2023-02-24 | 6.65 (-1.04) | 0.0 (0.0) | 0.09 (+0.01) | -723 | -13.97 | 0 | 0.0 | 3 | 0.06 | 5176 | 67.7 | 68.3 | 72.2 | 67.1 |
| 2023-02-17 | 7.69 (+0.17) | 0.0 (0.0) | 0.08 (+0.04) | 113 | 3.92 | 0 | 0.0 | 28 | 0.97 | 2882 | 67.8 | 63.7 | 68.7 | 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 | |||
| 2023-02-10 | 7.52 (+0.34) | 0.0 (0.0) | 0.04 (0.0) | 242 | 3.73 | 0 | 0.0 | 0 | 0.0 | 6492 | 65.5 | 65.8 | 68.8 | 64.5 |
| 2023-02-03 | 7.18 (+0.44) | 0.0 (0.0) | 0.04 (0.0) | 256 | 13.97 | 0 | 0.0 | 0 | 0.0 | 1832 | 64.1 | 61.3 | 65.3 | 61.2 |
| 2023-01-17 | 6.74 (+0.05) | 0.0 (0.0) | 0.04 (0.0) | 37 | 13.65 | 0 | 0.0 | 0 | 0.0 | 271 | 61.0 | 60.3 | 61.4 | 59.8 |
| 2023-01-13 | 6.69 (+0.04) | 0.0 (0.0) | 0.04 (-0.06) | 11 | 1.34 | 0 | 0.0 | -35 | -4.27 | 820 | 60.0 | 62.1 | 62.6 | 60.0 |
| 2023-01-06 | 6.65 (-0.06) | 0.0 (0.0) | 0.1 (+0.03) | -45 | -5.17 | 0 | 0.0 | 18 | 2.07 | 870 | 61.5 | 61.0 | 62.5 | 59.5 |
| 2022-12-30 | 6.71 (-0.2) | 0.0 (0.0) | 0.07 (0.0) | -135 | -11.81 | 0 | 0.0 | -2 | -0.17 | 1143 | 60.6 | 57.0 | 61.8 | 57.0 |
| 2022-12-23 | 6.91 (-0.35) | 0.0 (0.0) | 0.07 (+0.02) | -195 | -39.0 | 0 | 0.0 | 11 | 2.2 | 500 | 56.8 | 59.4 | 59.4 | 56.5 |
| 2022-12-16 | 7.26 (-0.1) | 0.0 (0.0) | 0.05 (-0.03) | -75 | -13.3 | 0 | 0.0 | -16 | -2.84 | 564 | 58.8 | 59.7 | 60.3 | 58.6 |
| 2022-12-09 | 7.36 (-0.08) | 0.0 (0.0) | 0.08 (+0.03) | -59 | -5.68 | 0 | 0.0 | 14 | 1.35 | 1039 | 59.1 | 62.1 | 63.6 | 59.1 |
| 2022-12-02 | 7.44 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 9 | 1.63 | 0 | 0.0 | 0 | 0.0 | 551 | 61.8 | 60.2 | 61.9 | 60.1 |
| 2022-11-25 | 7.43 (-0.06) | 0.0 (0.0) | 0.05 (-0.01) | -42 | -5.43 | 0 | 0.0 | -1 | -0.13 | 773 | 60.6 | 61.0 | 62.0 | 59.8 |
| 2022-11-18 | 7.49 (+0.16) | 0.0 (0.0) | 0.06 (-0.01) | 125 | 11.39 | 0 | 0.0 | -8 | -0.73 | 1097 | 61.0 | 58.2 | 62.3 | 58.0 |
| 2022-11-11 | 7.33 (-0.24) | 0.0 (0.0) | 0.07 (-0.02) | -138 | -13.52 | 0 | 0.0 | -15 | -1.47 | 1021 | 57.6 | 58.3 | 59.5 | 57.2 |
| 2022-11-04 | 7.57 (+0.06) | 0.0 (0.0) | 0.09 (-0.03) | 36 | 6.14 | 0 | 0.0 | -16 | -2.73 | 586 | 56.6 | 52.8 | 56.7 | 52.5 |
| 2022-10-28 | 7.51 (+0.05) | 0.0 (0.0) | 0.12 (+0.04) | 36 | 3.64 | 0 | 0.0 | 26 | 2.63 | 989 | 52.2 | 53.0 | 53.5 | 49.8 |
| 2022-10-21 | 7.46 (-0.17) | 0.0 (0.0) | 0.08 (0.0) | -106 | -18.28 | 0 | 0.0 | -2 | -0.34 | 580 | 52.1 | 55.0 | 55.4 | 52.1 |
| 2022-10-14 | 7.63 (-0.06) | 0.0 (0.0) | 0.08 (0.0) | -62 | -7.24 | 0 | 0.0 | 4 | 0.47 | 856 | 55.0 | 58.4 | 58.4 | 53.2 |
| 2022-10-07 | 7.69 (+0.09) | 0.0 (0.0) | 0.08 (+0.01) | 51 | 12.2 | 0 | 0.0 | 3 | 0.72 | 418 | 59.2 | 60.0 | 61.3 | 58.5 |
| 2022-09-30 | 7.6 (-0.3) | 0.0 (0.0) | 0.07 (-0.05) | -251 | -29.46 | 0 | 0.0 | -29 | -3.4 | 852 | 59.5 | 61.8 | 62.9 | 57.7 |
| 2022-09-23 | 7.9 (-0.33) | 0.0 (0.0) | 0.12 (+0.02) | -215 | -24.94 | 0 | 0.0 | 9 | 1.04 | 862 | 63.9 | 66.6 | 67.2 | 63.6 |
| 2022-09-16 | 8.23 (+0.02) | 0.0 (0.0) | 0.1 (+0.01) | 20 | 3.52 | 0 | 0.0 | 9 | 1.58 | 568 | 66.2 | 66.2 | 67.1 | 64.5 |
| 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 | |||
| 2022-09-08 | 8.21 (-0.14) | 0.0 (0.0) | 0.09 (-0.02) | -87 | -9.65 | 0 | 0.0 | -10 | -1.11 | 902 | 65.1 | 68.0 | 69.8 | 63.5 |
| 2022-09-02 | 8.35 (+0.25) | 0.0 (0.0) | 0.11 (+0.03) | 160 | 15.97 | 0 | 0.0 | 15 | 1.5 | 1002 | 67.1 | 64.5 | 68.1 | 64.5 |
| 2022-08-26 | 8.1 (+0.2) | 0.0 (0.0) | 0.08 (-0.05) | 148 | 12.88 | 0 | 0.0 | -30 | -2.61 | 1149 | 67.1 | 65.4 | 68.0 | 64.4 |
| 2022-08-19 | 7.9 (+0.12) | 0.0 (0.0) | 0.13 (-0.44) | 68 | 3.34 | 0 | 0.0 | -262 | -12.87 | 2036 | 65.5 | 63.4 | 67.6 | 63.0 |
| 2022-08-12 | 7.78 (+0.24) | 0.0 (0.0) | 0.57 (-0.05) | 170 | 14.54 | 0 | 0.0 | -32 | -2.74 | 1169 | 62.2 | 59.5 | 62.6 | 59.3 |
| 2022-08-05 | 7.54 (-0.07) | 0.0 (0.0) | 0.62 (0.0) | -29 | -5.23 | 0 | 0.0 | 2 | 0.36 | 555 | 59.5 | 61.0 | 61.0 | 57.0 |
| 2022-07-29 | 7.61 (+0.21) | 0.0 (0.0) | 0.62 (0.0) | 115 | 18.61 | 0 | 0.0 | -5 | -0.81 | 618 | 60.4 | 59.9 | 61.2 | 58.7 |
| 2022-07-22 | 7.4 (+0.2) | 0.0 (0.0) | 0.62 (+0.05) | 111 | 7.78 | 0 | 0.0 | 31 | 2.17 | 1427 | 59.6 | 56.9 | 63.5 | 56.3 |
| 2022-07-15 | 7.2 (-0.26) | 0.0 (0.0) | 0.57 (-0.05) | -43 | -5.26 | 0 | 0.0 | -24 | -2.93 | 818 | 55.8 | 58.0 | 58.0 | 53.3 |
| 2022-07-08 | 7.46 (-0.07) | 0.0 (0.0) | 0.62 (+0.03) | -26 | -2.17 | 0 | 0.0 | 15 | 1.25 | 1197 | 57.7 | 58.9 | 60.0 | 55.2 |
| 2022-07-01 | 7.53 (-0.41) | 0.0 (0.0) | 0.59 (+0.05) | -247 | -18.14 | 0 | 0.0 | 30 | 2.2 | 1362 | 58.9 | 63.0 | 69.6 | 58.5 |
| 2022-06-24 | 7.94 (+0.06) | 0.0 (0.0) | 0.54 (+0.05) | 13 | 1.61 | 0 | 0.0 | 30 | 3.72 | 806 | 62.7 | 63.6 | 64.8 | 61.1 |
| 2022-06-17 | 7.88 (-0.04) | 0.0 (0.0) | 0.49 (+0.01) | -35 | -4.06 | 0 | 0.0 | 4 | 0.46 | 862 | 63.5 | 66.1 | 68.5 | 62.8 |
| 2022-06-10 | 7.92 (+0.05) | 0.0 (0.0) | 0.48 (-0.02) | 9 | 0.66 | 0 | 0.0 | -8 | -0.58 | 1371 | 67.5 | 66.7 | 70.6 | 66.3 |
| 2022-06-02 | 7.87 (+0.27) | 0.0 (-0.02) | 0.5 (-0.03) | 111 | 16.32 | -15 | -2.21 | -22 | -3.24 | 680 | 66.7 | 67.2 | 68.0 | 66.4 |
| 2022-05-27 | 7.6 (+0.32) | 0.02 (0.0) | 0.53 (+0.02) | 340 | 37.57 | 0 | 0.0 | 17 | 1.88 | 905 | 66.2 | 65.5 | 66.7 | 64.0 |
| 2022-05-20 | 7.28 (+0.49) | 0.02 (0.0) | 0.51 (+0.03) | 301 | 22.04 | 0 | 0.0 | 17 | 1.24 | 1366 | 65.0 | 64.9 | 65.9 | 63.1 |
| 2022-05-13 | 6.79 (+0.18) | 0.02 (0.0) | 0.48 (-0.06) | 82 | 4.72 | 0 | 0.0 | -39 | -2.25 | 1737 | 62.8 | 63.4 | 65.6 | 59.6 |
| 2022-05-06 | 6.61 (+0.06) | 0.02 (0.0) | 0.54 (-0.07) | 20 | 2.53 | 0 | 0.0 | -37 | -4.67 | 792 | 63.7 | 64.1 | 65.7 | 62.5 |
| 2022-04-29 | 6.55 (+0.38) | 0.02 (-0.05) | 0.61 (+0.03) | 118 | 6.22 | -30 | -1.58 | 17 | 0.9 | 1898 | 64.6 | 61.5 | 64.7 | 59.0 |
| 2022-04-22 | 6.17 (+0.53) | 0.07 (-0.16) | 0.58 (-0.02) | 314 | 15.4 | -95 | -4.66 | -12 | -0.59 | 2039 | 62.5 | 64.7 | 67.2 | 62.0 |
| 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 | |||
| 2022-04-15 | 5.64 (-0.37) | 0.23 (-0.55) | 0.6 (-0.06) | -158 | -5.49 | -332 | -11.53 | -40 | -1.39 | 2879 | 65.4 | 70.9 | 71.1 | 65.0 |
| 2022-04-08 | 6.01 (+0.08) | 0.78 (0.0) | 0.66 (-0.1) | 51 | 2.65 | 0 | 0.0 | -56 | -2.91 | 1925 | 70.9 | 73.2 | 73.9 | 67.1 |
| 2022-04-01 | 5.93 (+0.77) | 0.78 (-0.52) | 0.76 (+0.36) | 458 | 12.15 | 0 | 0.0 | 216 | 5.73 | 3771 | 73.7 | 73.1 | 76.4 | 72.5 |
| 2022-03-25 | 5.16 (+0.23) | 1.3 (0.0) | 0.4 (+0.13) | 213 | 8.11 | 0 | 0.0 | 75 | 2.85 | 2628 | 73.8 | 72.9 | 75.0 | 72.6 |
| 2022-03-18 | 4.93 (+0.6) | 1.3 (0.0) | 0.27 (-0.03) | 357 | 13.37 | 0 | 0.0 | -16 | -0.6 | 2671 | 72.3 | 72.3 | 73.3 | 70.3 |
| 2022-03-11 | 4.33 (+0.01) | 1.3 (0.0) | 0.3 (-0.15) | 1 | 0.02 | 0 | 0.0 | -91 | -1.94 | 4680 | 70.4 | 75.7 | 75.8 | 70.0 |
| 2022-03-04 | 4.32 (-1.14) | 1.3 (+0.52) | 0.45 (-0.06) | -526 | -5.34 | 310 | 3.15 | -33 | -0.34 | 9844 | 76.7 | 74.0 | 81.7 | 73.4 |
| 2022-02-25 | 5.46 (+1.38) | 0.78 (0.0) | 0.51 (-0.44) | 753 | 6.15 | 0 | 0.0 | -267 | -2.18 | 12245 | 74.0 | 77.5 | 81.6 | 69.9 |
| 2022-02-18 | 4.08 (+0.42) | 0.78 (-0.15) | 0.95 (+0.34) | 329 | 3.08 | -85 | -0.8 | 209 | 1.96 | 10686 | 77.5 | 71.1 | 79.4 | 70.8 |
| 2022-02-11 | 3.66 (+0.53) | 0.93 (+0.6) | 0.61 (+0.38) | 224 | 1.06 | 357 | 1.69 | 228 | 1.08 | 21104 | 73.5 | 64.8 | 78.7 | 64.0 |
| 2022-01-26 | 3.13 (-0.5) | 0.33 (0.0) | 0.23 (-0.08) | -304 | -4.55 | 0 | 0.0 | -52 | -0.78 | 6683 | 63.4 | 73.0 | 73.5 | 62.7 |
| 2022-01-21 | 3.63 (+0.12) | 0.33 (+0.33) | 0.31 (+0.17) | -65 | -0.37 | 200 | 1.15 | 104 | 0.6 | 17451 | 73.0 | 67.6 | 75.8 | 66.0 |
| 2022-01-14 | 3.51 (-0.15) | 0.0 (0.0) | 0.14 (+0.05) | -174 | -4.34 | 0 | 0.0 | 28 | 0.7 | 4009 | 66.9 | 68.1 | 68.5 | 63.0 |
| 2022-01-07 | 3.66 (+0.24) | 0.0 (0.0) | 0.09 (-0.02) | 126 | 5.38 | 0 | 0.0 | -9 | -0.38 | 2342 | 67.0 | 63.0 | 67.0 | 62.9 |
| 2021-12-30 | 3.42 (+0.29) | 0.0 (0.0) | 0.11 (0.0) | 184 | 41.26 | 0 | 0.0 | 0 | 0.0 | 446 | 62.9 | 62.8 | 63.7 | 62.8 |
| 2021-12-24 | 3.13 (-0.05) | 0.0 (0.0) | 0.11 (0.0) | 147 | 8.58 | 0 | 0.0 | -1 | -0.06 | 1714 | 62.5 | 63.9 | 65.0 | 62.0 |
| 2021-12-17 | 3.18 (+0.12) | 0.0 (0.0) | 0.11 (-0.01) | 69 | 4.92 | 0 | 0.0 | -4 | -0.29 | 1402 | 63.9 | 63.1 | 64.2 | 60.5 |
| 2021-12-10 | 3.06 (-0.27) | 0.0 (0.0) | 0.12 (-0.02) | -171 | -6.79 | 0 | 0.0 | -15 | -0.6 | 2517 | 61.9 | 61.6 | 65.5 | 61.3 |
| 2021-12-03 | 3.33 (+0.28) | 0.0 (0.0) | 0.14 (-0.02) | 165 | 14.86 | 0 | 0.0 | -9 | -0.81 | 1110 | 59.8 | 56.5 | 60.5 | 55.7 |
| 2021-11-26 | 3.05 (-0.25) | 0.0 (0.0) | 0.16 (-0.01) | -151 | -14.79 | 0 | 0.0 | -10 | -0.98 | 1021 | 58.5 | 58.5 | 59.9 | 57.5 |
| 2021-11-19 | 3.3 (-0.84) | 0.0 (0.0) | 0.17 (+0.05) | -556 | -15.83 | 0 | 0.0 | 35 | 1.0 | 3512 | 58.5 | 53.6 | 63.4 | 52.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 4.14 (-0.28) | 0.0 (0.0) | 0.12 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -0.24 | 421 | 53.1 | 54.0 | 54.7 | 52.7 |
| 2021-11-05 | 4.42 (+0.12) | 0.0 (0.0) | 0.12 (0.0) | 76 | 10.38 | 0 | 0.0 | 0 | 0.0 | 732 | 53.7 | 52.9 | 54.8 | 52.6 |
| 2021-10-29 | 4.3 (-0.03) | 0.0 (0.0) | 0.12 (0.0) | 0 | 0.0 | -200 | -22.78 | 0 | 0.0 | 878 | 52.9 | 51.2 | 54.8 | 51.1 |
| 2021-10-22 | 4.33 (+0.81) | 0.0 (0.0) | 0.12 (0.0) | 475 | 20.63 | -813 | -35.3 | -3 | -0.13 | 2303 | 51.2 | 53.0 | 53.2 | 50.0 |
| 2021-10-15 | 3.52 (-0.56) | 0.0 (0.0) | 0.12 (-0.04) | -358 | -20.6 | -265 | -15.25 | -23 | -1.32 | 1738 | 53.0 | 56.9 | 56.9 | 52.7 |
| 2021-10-08 | 4.08 (-0.2) | 0.0 (-0.09) | 0.16 (-0.01) | -145 | -10.89 | -346 | -26.0 | -2 | -0.15 | 1331 | 57.3 | 61.0 | 61.0 | 56.4 |
| 2021-10-01 | 4.28 (-0.27) | 0.09 (-0.2) | 0.17 (0.0) | -139 | -25.55 | 0 | 0.0 | -5 | -0.92 | 544 | 60.7 | 63.2 | 63.9 | 60.6 |
| 2021-09-24 | 4.55 (-0.11) | 0.29 (0.0) | 0.17 (-0.01) | 11 | 3.72 | 0 | 0.0 | -1 | -0.34 | 296 | 63.0 | 63.0 | 64.6 | 62.4 |
| 2021-09-17 | 4.66 (+0.07) | 0.29 (0.0) | 0.18 (0.0) | 33 | 8.35 | 0 | 0.0 | -2 | -0.51 | 395 | 64.1 | 63.6 | 64.4 | 62.5 |
| 2021-09-10 | 4.59 (+0.04) | 0.29 (0.0) | 0.18 (0.0) | 9 | 1.75 | 0 | 0.0 | 1 | 0.19 | 514 | 63.1 | 63.7 | 63.7 | 61.1 |
| 2021-09-03 | 4.55 (+0.07) | 0.29 (0.0) | 0.18 (0.0) | -12 | -1.06 | 0 | 0.0 | 0 | 0.0 | 1130 | 63.2 | 63.0 | 66.3 | 60.8 |
| 2021-08-27 | 4.48 (+0.31) | 0.29 (+0.2) | 0.18 (0.0) | 137 | 9.73 | 120 | 8.52 | -1 | -0.07 | 1408 | 63.0 | 59.0 | 64.1 | 58.3 |
| 2021-08-20 | 4.17 (-0.19) | 0.09 (0.0) | 0.18 (-0.01) | -208 | -17.06 | 0 | 0.0 | -6 | -0.49 | 1219 | 58.3 | 63.0 | 63.0 | 58.3 |
| 2021-08-13 | 4.36 (-0.21) | 0.09 (0.0) | 0.19 (-0.02) | -199 | -10.93 | 0 | 0.0 | -11 | -0.6 | 1820 | 63.1 | 65.5 | 66.2 | 62.7 |
| 2021-08-06 | 4.57 (-0.15) | 0.09 (0.0) | 0.21 (-0.02) | -164 | -11.19 | 0 | 0.0 | -15 | -1.02 | 1465 | 66.3 | 68.9 | 69.9 | 66.2 |
| 2021-07-30 | 4.72 (+0.07) | 0.09 (0.0) | 0.23 (-0.02) | -10 | -0.76 | 0 | 0.0 | -9 | -0.68 | 1322 | 69.2 | 71.9 | 72.4 | 66.8 |
| 2021-07-23 | 4.65 (-0.85) | 0.09 (0.0) | 0.25 (0.0) | -465 | -16.21 | 0 | 0.0 | 0 | 0.0 | 2868 | 71.4 | 77.7 | 78.7 | 69.7 |
| 2021-07-16 | 5.5 (+0.75) | 0.09 (0.0) | 0.25 (-0.01) | 458 | 24.43 | 0 | 0.0 | -8 | -0.43 | 1875 | 77.3 | 76.5 | 77.9 | 75.6 |
| 2021-07-09 | 4.75 (-0.11) | 0.09 (0.0) | 0.26 (+0.05) | 75 | 2.1 | 0 | 0.0 | 32 | 0.9 | 3571 | 76.0 | 76.0 | 78.9 | 75.5 |
| 2021-07-02 | 4.86 (+0.11) | 0.09 (0.0) | 0.21 (-0.01) | 43 | 2.13 | 0 | 0.0 | -8 | -0.4 | 2015 | 75.3 | 76.2 | 79.1 | 74.6 |
| 2021-06-25 | 4.75 (+0.08) | 0.09 (-0.44) | 0.22 (-0.05) | 118 | 5.44 | -267 | -12.3 | -29 | -1.34 | 2171 | 75.8 | 74.2 | 76.9 | 72.2 |
| 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 | |||
| 2021-06-18 | 4.67 (+0.16) | 0.53 (-0.43) | 0.27 (-0.02) | 134 | 9.86 | -258 | -18.98 | -14 | -1.03 | 1359 | 75.0 | 75.5 | 76.4 | 74.0 |
| 2021-06-11 | 4.51 (-0.39) | 0.96 (0.0) | 0.29 (-0.15) | -232 | -5.57 | 0 | 0.0 | -90 | -2.16 | 4165 | 75.0 | 77.0 | 80.1 | 74.8 |
| 2021-06-04 | 4.9 (+0.27) | 0.96 (0.0) | 0.44 (+0.2) | 129 | 5.04 | 0 | 0.0 | 124 | 4.85 | 2557 | 75.0 | 72.8 | 76.8 | 72.8 |
| 2021-05-28 | 4.63 (-0.32) | 0.96 (0.0) | 0.24 (+0.01) | -18 | -1.09 | 0 | 0.0 | 3 | 0.18 | 1650 | 72.6 | 66.5 | 73.3 | 66.0 |
| 2021-05-21 | 4.95 (-0.24) | 0.96 (+0.32) | 0.23 (-0.26) | 73 | 2.81 | 191 | 7.36 | -157 | -6.05 | 2595 | 66.4 | 61.1 | 71.9 | 60.5 |
| 2021-05-14 | 5.19 (+0.64) | 0.64 (+0.18) | 0.49 (-0.1) | 192 | 4.61 | 112 | 2.69 | -57 | -1.37 | 4165 | 66.6 | 76.0 | 76.1 | 61.3 |
| 2021-05-07 | 4.55 (+0.08) | 0.46 (-0.12) | 0.59 (-0.06) | -112 | -3.86 | -74 | -2.55 | -38 | -1.31 | 2901 | 75.6 | 79.4 | 79.4 | 72.7 |
| 2021-04-29 | 4.47 (-0.16) | 0.58 (0.0) | 0.65 (-0.03) | 87 | 5.3 | 0 | 0.0 | -14 | -0.85 | 1640 | 79.4 | 81.0 | 81.7 | 78.9 |
| 2021-04-23 | 4.63 (+0.83) | 0.58 (0.0) | 0.68 (-0.22) | 166 | 4.82 | 0 | 0.0 | -135 | -3.92 | 3444 | 80.2 | 84.9 | 85.0 | 78.8 |
| 2021-04-16 | 3.8 (-0.07) | 0.58 (0.0) | 0.9 (-0.37) | -62 | -0.98 | 0 | 0.0 | -225 | -3.54 | 6348 | 84.2 | 86.0 | 87.8 | 78.3 |
| 2021-04-09 | 3.87 (-0.66) | 0.58 (+0.49) | 1.27 (+0.28) | -396 | -3.93 | 296 | 2.94 | 169 | 1.68 | 10082 | 86.8 | 87.0 | 92.1 | 86.0 |
| 2021-04-01 | 4.53 (-1.13) | 0.09 (+0.09) | 0.99 (+0.26) | -727 | -4.07 | 0 | 0.0 | 155 | 0.87 | 17879 | 87.3 | 76.5 | 90.0 | 76.5 |
| 2021-03-26 | 5.66 (-0.29) | 0.0 (0.0) | 0.73 (-0.08) | -67 | -2.72 | 0 | 0.0 | -44 | -1.78 | 2467 | 76.5 | 78.0 | 78.1 | 75.5 |
| 2021-03-19 | 5.95 (+0.21) | 0.0 (0.0) | 0.81 (-0.01) | 117 | 2.01 | 0 | 0.0 | -7 | -0.12 | 5813 | 78.0 | 77.0 | 80.3 | 76.4 |
| 2021-03-12 | 5.74 (+0.09) | 0.0 (0.0) | 0.82 (+0.06) | 100 | 1.34 | 0 | 0.0 | 37 | 0.5 | 7456 | 77.6 | 75.1 | 80.1 | 74.3 |
| 2021-03-05 | 5.65 (+0.16) | 0.0 (0.0) | 0.76 (-0.07) | 120 | 5.28 | -449 | -19.77 | -43 | -1.89 | 2271 | 74.1 | 76.5 | 76.7 | 73.3 |
| 2021-02-26 | 5.49 (-0.22) | 0.0 (-0.09) | 0.83 (+0.42) | -206 | -2.99 | -400 | -5.81 | 252 | 3.66 | 6882 | 75.9 | 73.9 | 78.6 | 72.3 |
| 2021-02-19 | 5.71 (-0.06) | 0.09 (0.0) | 0.41 (+0.07) | -56 | -3.24 | 0 | 0.0 | 43 | 2.49 | 1728 | 73.3 | 71.0 | 73.9 | 70.6 |
| 2021-02-05 | 5.77 (+0.22) | 0.09 (0.0) | 0.34 (-0.21) | 123 | 8.07 | 0 | 0.0 | -124 | -8.13 | 1525 | 70.6 | 69.4 | 71.5 | 67.3 |
| 2021-01-29 | 5.55 (-0.08) | 0.09 (0.0) | 0.55 (+0.03) | -12 | -0.57 | 0 | 0.0 | 14 | 0.66 | 2108 | 69.3 | 71.7 | 74.2 | 69.1 |
| 2021-01-22 | 5.63 (-0.09) | 0.09 (-0.1) | 0.52 (-0.32) | -65 | -2.03 | -61 | -1.91 | -193 | -6.03 | 3199 | 71.5 | 75.3 | 75.7 | 70.3 |
| 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 | |||
| 2021-01-15 | 5.72 (-0.12) | 0.19 (0.0) | 0.84 (+0.11) | 90 | 1.54 | 0 | 0.0 | 67 | 1.14 | 5859 | 76.2 | 79.9 | 80.5 | 75.4 |
| 2021-01-08 | 5.84 (-0.03) | 0.19 (+0.1) | 0.73 (+0.53) | -30 | -0.21 | 61 | 0.44 | 319 | 2.28 | 13966 | 79.9 | 70.5 | 82.0 | 70.1 |
| 2020-12-31 | 5.87 (-0.05) | 0.09 (0.0) | 0.2 (0.0) | 74 | 6.69 | 0 | 0.0 | 3 | 0.27 | 1106 | 70.5 | 69.7 | 71.7 | 69.7 |
| 2020-12-25 | 5.92 (0.0) | 0.09 (0.0) | 0.2 (-0.04) | 40 | 3.7 | 0 | 0.0 | -25 | -2.31 | 1082 | 69.6 | 69.5 | 70.8 | 68.1 |
| 2020-12-18 | 5.92 (-0.29) | 0.09 (0.0) | 0.24 (-0.02) | -114 | -7.05 | 0 | 0.0 | -14 | -0.87 | 1618 | 69.5 | 71.2 | 72.2 | 69.2 |
| 2020-12-11 | 6.21 (-0.13) | 0.09 (0.0) | 0.26 (+0.05) | 28 | 0.64 | 0 | 0.0 | 33 | 0.76 | 4359 | 72.0 | 69.6 | 73.7 | 68.8 |
| 2020-12-04 | 6.34 (-0.32) | 0.09 (0.0) | 0.21 (0.0) | -116 | -6.2 | 0 | 0.0 | -2 | -0.11 | 1872 | 68.9 | 70.7 | 70.8 | 68.0 |
| 2020-11-27 | 6.66 (-0.17) | 0.09 (0.0) | 0.21 (-0.04) | 12 | 0.79 | 0 | 0.0 | -22 | -1.46 | 1511 | 70.0 | 71.3 | 71.4 | 68.7 |
| 2020-11-20 | 6.83 (+0.07) | 0.09 (0.0) | 0.25 (+0.09) | 159 | 5.96 | 0 | 0.0 | 54 | 2.02 | 2669 | 70.9 | 70.3 | 71.8 | 68.7 |
| 2020-11-13 | 6.76 (+0.34) | 0.09 (0.0) | 0.16 (0.0) | 217 | 8.24 | 0 | 0.0 | -4 | -0.15 | 2634 | 70.0 | 69.1 | 70.4 | 68.2 |
| 2020-11-06 | 6.42 (+0.06) | 0.09 (0.0) | 0.16 (-0.01) | 84 | 4.11 | 0 | 0.0 | -3 | -0.15 | 2043 | 68.3 | 67.2 | 69.6 | 66.2 |
| 2020-10-30 | 6.36 (-0.04) | 0.09 (0.0) | 0.17 (-0.02) | -123 | -8.29 | 0 | 0.0 | -11 | -0.74 | 1483 | 66.7 | 68.9 | 69.3 | 65.5 |
| 2020-10-23 | 6.4 (-0.07) | 0.09 (0.0) | 0.19 (-0.02) | -62 | -2.21 | 0 | 0.0 | -12 | -0.43 | 2810 | 68.9 | 67.6 | 70.3 | 66.9 |
| 2020-10-16 | 6.47 (-0.61) | 0.09 (0.0) | 0.21 (+0.05) | -173 | -8.85 | 0 | 0.0 | 26 | 1.33 | 1954 | 66.9 | 68.4 | 68.7 | 66.0 |
| 2020-10-08 | 7.08 (-0.64) | 0.09 (0.0) | 0.16 (0.0) | -474 | -20.49 | 0 | 0.0 | 3 | 0.13 | 2313 | 68.0 | 67.3 | 69.5 | 66.2 |
| 2020-09-30 | 7.72 (-0.37) | 0.09 (-1.7) | 0.16 (-0.01) | -156 | -20.34 | 0 | 0.0 | -7 | -0.91 | 767 | 66.7 | 66.3 | 67.9 | 65.9 |
| 2020-09-25 | 8.09 (-0.12) | 1.79 (+0.16) | 0.17 (-0.16) | -149 | -2.82 | 100 | 1.89 | -95 | -1.8 | 5288 | 65.6 | 72.7 | 73.7 | 64.0 |
| 2020-09-18 | 8.21 (+0.68) | 1.63 (0.0) | 0.33 (+0.13) | -254 | -1.34 | 0 | 0.0 | 75 | 0.39 | 19008 | 72.8 | 78.6 | 78.6 | 71.6 |
| 2020-09-11 | 7.53 (+0.9) | 1.63 (+1.54) | 0.2 (+0.01) | 484 | 4.38 | 927 | 8.38 | 10 | 0.09 | 11062 | 71.5 | 65.1 | 72.1 | 63.6 |
| 2020-09-04 | 6.63 (-0.34) | 0.09 (0.0) | 0.19 (-0.01) | -227 | -5.85 | 0 | 0.0 | -9 | -0.23 | 3881 | 64.8 | 67.6 | 68.6 | 63.7 |
| 2020-08-28 | 6.97 (+0.8) | 0.09 (0.0) | 0.2 (+0.06) | 662 | 9.84 | 0 | 0.0 | 34 | 0.51 | 6731 | 66.9 | 63.3 | 67.8 | 62.5 |
| 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 | |||
| 2020-08-21 | 6.17 (+0.07) | 0.09 (0.0) | 0.14 (-0.05) | 17 | 0.82 | 0 | 0.0 | -26 | -1.26 | 2065 | 62.4 | 61.6 | 65.3 | 60.3 |
| 2020-08-14 | 6.1 (-0.42) | 0.09 (0.0) | 0.19 (-0.03) | -240 | -16.48 | 0 | 0.0 | -21 | -1.44 | 1456 | 62.2 | 65.0 | 65.7 | 61.9 |
| 2020-08-07 | 6.52 (-0.49) | 0.09 (0.0) | 0.22 (+0.02) | -350 | -12.59 | 0 | 0.0 | 12 | 0.43 | 2780 | 65.8 | 62.8 | 66.4 | 62.0 |
| 2020-07-31 | 7.01 (-0.2) | 0.09 (0.0) | 0.2 (-0.02) | -307 | -17.12 | 0 | 0.0 | -10 | -0.56 | 1793 | 62.2 | 63.7 | 63.7 | 59.0 |
| 2020-07-24 | 7.21 (-0.52) | 0.09 (0.0) | 0.22 (-0.03) | -366 | -11.97 | 0 | 0.0 | -20 | -0.65 | 3058 | 63.3 | 68.7 | 68.7 | 63.3 |
| 2020-07-17 | 7.73 (-0.78) | 0.09 (0.0) | 0.25 (+0.17) | -464 | -3.27 | 0 | 0.0 | 104 | 0.73 | 14201 | 68.0 | 62.8 | 72.7 | 62.7 |
| 2020-07-10 | 8.51 (-0.22) | 0.09 (0.0) | 0.08 (+0.01) | -144 | -6.0 | 0 | 0.0 | 3 | 0.12 | 2400 | 62.7 | 64.0 | 66.0 | 62.3 |
| 2020-07-03 | 8.73 (+0.01) | 0.09 (-3.1) | 0.07 (0.0) | -9 | -0.84 | 0 | 0.0 | 0 | 0.0 | 1073 | 63.9 | 61.5 | 64.3 | 61.5 |
| 2020-06-24 | 8.72 (-0.09) | 3.19 (0.0) | 0.07 (0.0) | -55 | -5.68 | 0 | 0.0 | 0 | 0.0 | 968 | 63.0 | 63.5 | 64.7 | 63.0 |
| 2020-06-19 | 8.81 (-0.37) | 3.19 (+0.02) | 0.07 (-0.02) | -206 | -15.49 | 14 | 1.05 | -9 | -0.68 | 1330 | 63.5 | 61.2 | 65.1 | 61.0 |
| 2020-06-12 | 9.18 (-0.53) | 3.17 (0.0) | 0.09 (-0.01) | -318 | -17.69 | 0 | 0.0 | -5 | -0.28 | 1798 | 61.5 | 67.6 | 67.6 | 60.2 |
| 2020-06-05 | 9.71 (+0.17) | 3.17 (0.0) | 0.1 (-0.01) | 38 | 2.14 | 0 | 0.0 | -5 | -0.28 | 1774 | 65.8 | 63.2 | 66.5 | 63.2 |
| 2020-05-29 | 9.54 (-0.29) | 3.17 (0.0) | 0.11 (0.0) | -175 | -15.72 | 0 | 0.0 | 0 | 0.0 | 1113 | 63.3 | 63.0 | 64.4 | 61.8 |
| 2020-05-22 | 9.83 (-0.23) | 3.17 (0.0) | 0.11 (-0.1) | -146 | -9.37 | 0 | 0.0 | -63 | -4.04 | 1558 | 62.6 | 63.0 | 64.5 | 61.8 |
| 2020-05-15 | 10.06 (-0.09) | 3.17 (0.0) | 0.21 (-0.03) | -76 | -2.67 | 0 | 0.0 | -20 | -0.7 | 2845 | 63.6 | 66.9 | 68.4 | 62.8 |
| 2020-05-08 | 10.15 (-0.29) | 3.17 (0.0) | 0.24 (-0.03) | -175 | -3.21 | 0 | 0.0 | -16 | -0.29 | 5452 | 66.6 | 69.7 | 71.5 | 66.2 |
| 2020-04-30 | 10.44 (+0.03) | 3.17 (0.0) | 0.27 (0.0) | 33 | 1.16 | 0 | 0.0 | -2 | -0.07 | 2848 | 70.9 | 68.5 | 72.8 | 68.3 |
| 2020-04-24 | 10.41 (-0.08) | 3.17 (0.0) | 0.27 (+0.01) | -127 | -4.77 | 0 | 0.0 | 9 | 0.34 | 2665 | 67.7 | 68.9 | 69.4 | 64.2 |
| 2020-04-17 | 10.49 (-0.08) | 3.17 (+0.02) | 0.26 (+0.01) | -46 | -1.34 | 12 | 0.35 | 3 | 0.09 | 3436 | 68.9 | 67.0 | 71.7 | 66.0 |
| 2020-04-10 | 10.57 (-0.4) | 3.15 (0.0) | 0.25 (+0.04) | -66 | -1.35 | 0 | 0.0 | 28 | 0.57 | 4902 | 67.4 | 61.0 | 68.4 | 60.0 |
| 2020-04-01 | 10.97 (+0.22) | 3.15 (+0.85) | 0.21 (-0.04) | 130 | 7.85 | -112 | -6.76 | -24 | -1.45 | 1656 | 61.0 | 59.8 | 61.9 | 59.0 |
| 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 | |||
| 2020-03-27 | 10.75 (-1.14) | 2.3 (-1.33) | 0.25 (+0.02) | -534 | -8.65 | -796 | -12.9 | 11 | 0.18 | 6170 | 61.3 | 56.8 | 64.6 | 54.5 |
| 2020-03-20 | 11.89 (-1.51) | 3.63 (-0.03) | 0.23 (-0.1) | -1075 | -17.47 | -22 | -0.36 | -61 | -0.99 | 6152 | 58.3 | 70.4 | 70.6 | 55.4 |
| 2020-03-13 | 13.4 (-0.79) | 3.66 (+0.66) | 0.33 (-0.75) | -568 | -5.4 | 400 | 3.8 | -448 | -4.26 | 10522 | 70.0 | 80.0 | 80.8 | 65.5 |
| 2020-03-06 | 14.19 (-1.4) | 3.0 (+0.5) | 1.08 (+0.5) | -896 | -8.61 | 300 | 2.88 | 297 | 2.86 | 10402 | 84.5 | 81.6 | 87.9 | 80.6 |
| 2020-02-27 | 15.59 (-0.31) | 2.5 (+0.53) | 0.58 (+0.09) | -188 | -2.92 | 321 | 4.98 | 54 | 0.84 | 6446 | 83.1 | 84.0 | 86.5 | 80.5 |
| 2020-02-21 | 15.9 (-0.3) | 1.97 (+0.15) | 0.49 (+0.13) | -162 | -3.01 | 90 | 1.67 | 79 | 1.47 | 5379 | 85.6 | 84.5 | 86.6 | 83.5 |
| 2020-02-14 | 16.2 (-0.39) | 1.82 (+0.61) | 0.36 (+0.07) | -237 | -3.41 | 364 | 5.23 | 45 | 0.65 | 6954 | 85.0 | 79.4 | 85.9 | 79.3 |
| 2020-02-07 | 16.59 (-0.39) | 1.21 (+0.61) | 0.29 (+0.02) | -274 | -3.11 | 336 | 3.82 | 9 | 0.1 | 8800 | 81.3 | 75.1 | 85.6 | 74.5 |
| 2020-01-31 | 16.98 (-0.16) | 0.6 (-0.38) | 0.27 (-0.11) | -103 | -2.69 | -227 | -5.93 | -65 | -1.7 | 3826 | 80.6 | 81.9 | 84.4 | 77.6 |
| 2020-01-20 | 17.14 (-0.14) | 0.98 (-0.18) | 0.38 (-0.11) | -87 | -4.01 | -111 | -5.12 | -69 | -3.18 | 2169 | 90.9 | 93.0 | 93.1 | 90.6 |
| 2020-01-17 | 17.28 (-2.75) | 1.16 (0.0) | 0.49 (+0.2) | -1646 | -13.52 | 0 | 0.0 | 125 | 1.03 | 12179 | 94.0 | 90.9 | 96.7 | 89.1 |
| 2020-01-10 | 20.03 (+0.26) | 1.16 (0.0) | 0.29 (-0.13) | 155 | 1.74 | 0 | 0.0 | -83 | -0.93 | 8930 | 89.0 | 96.0 | 96.1 | 87.5 |
| 2020-01-03 | 19.77 (-0.66) | 1.16 (+0.36) | 0.42 (-0.16) | -397 | -4.39 | 214 | 2.36 | -94 | -1.04 | 9051 | 96.7 | 97.3 | 101.5 | 95.9 |
| 2019-12-31 | 20.43 (-0.49) | 0.8 (+0.6) | 0.58 (+0.17) | -294 | -1.68 | 425 | 2.44 | 100 | 0.57 | 17451 | 95.3 | 84.8 | 99.0 | 84.4 |
| 2019-12-27 | 20.92 (+0.19) | 0.2 (+0.16) | 0.41 (+0.01) | 119 | 1.97 | 91 | 1.51 | 8 | 0.13 | 6029 | 84.0 | 83.6 | 85.2 | 82.5 |
| 2019-12-20 | 20.73 (-0.56) | 0.04 (0.0) | 0.4 (+0.14) | -331 | -13.98 | 0 | 0.0 | 87 | 3.68 | 2367 | 82.3 | 81.4 | 82.4 | 80.6 |
| 2019-12-13 | 21.29 (+0.18) | 0.04 (0.0) | 0.26 (-0.03) | 104 | 2.34 | 0 | 0.0 | -23 | -0.52 | 4449 | 81.6 | 80.1 | 83.7 | 78.9 |
| 2019-12-06 | 21.11 (-0.24) | 0.04 (0.0) | 0.29 (-0.09) | -148 | -5.68 | 0 | 0.0 | -53 | -2.04 | 2604 | 79.1 | 79.5 | 79.6 | 77.1 |
| 2019-11-29 | 21.35 (0.0) | 0.04 (0.0) | 0.38 (+0.01) | -5 | -0.08 | 0 | 0.0 | 5 | 0.08 | 6084 | 80.0 | 81.8 | 85.7 | 79.8 |
| 2019-11-22 | 21.35 (+0.39) | 0.04 (0.0) | 0.37 (-0.02) | 235 | 3.47 | 0 | 0.0 | -12 | -0.18 | 6767 | 81.3 | 81.4 | 83.8 | 79.4 |
| 2019-11-15 | 20.96 (+1.19) | 0.04 (0.0) | 0.39 (-0.31) | 709 | 4.38 | 0 | 0.0 | -181 | -1.12 | 16199 | 81.4 | 78.3 | 83.9 | 77.3 |
| 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 | |||
| 2019-11-08 | 19.77 (+1.23) | 0.04 (0.0) | 0.7 (+0.42) | 735 | 4.85 | 0 | 0.0 | 247 | 1.63 | 15142 | 78.3 | 72.4 | 79.6 | 71.6 |
| 2019-11-01 | 18.54 (+0.03) | 0.04 (0.0) | 0.28 (+0.06) | 42 | 1.26 | 0 | 0.0 | 37 | 1.11 | 3334 | 71.9 | 69.8 | 73.3 | 69.1 |
| 2019-10-25 | 18.51 (-0.03) | 0.04 (0.0) | 0.22 (+0.01) | -18 | -0.66 | 0 | 0.0 | 7 | 0.26 | 2722 | 69.8 | 67.9 | 72.0 | 67.9 |
| 2019-10-18 | 18.54 (-0.26) | 0.04 (0.0) | 0.21 (0.0) | -135 | -17.65 | 0 | 0.0 | 0 | 0.0 | 765 | 67.9 | 67.8 | 68.5 | 67.1 |
| 2019-10-09 | 18.8 (0.0) | 0.04 (0.0) | 0.21 (-0.1) | 5 | 0.66 | 0 | 0.0 | -59 | -7.82 | 754 | 67.4 | 68.6 | 69.1 | 66.6 |
| 2019-10-04 | 18.8 (-0.04) | 0.04 (0.0) | 0.31 (0.0) | -19 | -3.11 | 0 | 0.0 | 0 | 0.0 | 611 | 68.5 | 67.8 | 69.4 | 67.8 |
| 2019-09-27 | 18.84 (+0.02) | 0.04 (0.0) | 0.31 (0.0) | -9 | -0.76 | 5 | 0.42 | -3 | -0.25 | 1187 | 67.7 | 70.1 | 70.1 | 67.6 |
| 2019-09-20 | 18.82 (+0.04) | 0.04 (0.0) | 0.31 (-0.11) | 21 | 0.83 | 0 | 0.0 | -62 | -2.45 | 2532 | 70.1 | 69.1 | 70.7 | 67.6 |
| 2019-09-12 | 18.78 (-0.78) | 0.04 (0.0) | 0.42 (-0.03) | -457 | -17.23 | 0 | 0.0 | -17 | -0.64 | 2653 | 69.1 | 71.8 | 71.8 | 68.3 |
| 2019-09-06 | 19.56 (+0.33) | 0.04 (0.0) | 0.45 (+0.12) | 199 | 5.48 | 0 | 0.0 | 68 | 1.87 | 3631 | 73.0 | 72.3 | 73.8 | 71.3 |
| 2019-08-30 | 19.23 (+0.36) | 0.04 (0.0) | 0.33 (+0.1) | 215 | 3.8 | 0 | 0.0 | 64 | 1.13 | 5657 | 71.9 | 70.1 | 74.5 | 69.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 5.14 (-3.99) | 10.87 (-0.6) | 1.78 (-0.42) | -2320 | -2.62 | -367 | -0.41 | -253 | -0.29 | 88627 | 250.0 | 290.0 | 296.0 | 237.0 |
| 2024-03-29 | 9.13 (+4.34) | 11.47 (+1.28) | 2.2 (-0.51) | 3450 | 1.45 | 768 | 0.32 | -311 | -0.13 | 238020 | 286.5 | 250.5 | 300.5 | 241.5 |
| 2024-02-29 | 4.79 (-6.14) | 10.19 (-0.08) | 2.71 (-1.77) | -3377 | -2.26 | -41 | -0.03 | -1066 | -0.71 | 149572 | 250.0 | 235.0 | 286.0 | 228.5 |
| 2024-01-31 | 10.93 (+2.1) | 10.27 (+3.6) | 4.48 (+1.32) | 1479 | 0.75 | 2657 | 1.34 | 795 | 0.4 | 198048 | 233.5 | 190.0 | 237.5 | 178.0 |
| 2023-12-29 | 8.83 (-1.37) | 6.67 (-1.09) | 3.16 (+0.23) | -699 | -0.59 | -659 | -0.56 | 139 | 0.12 | 117875 | 189.5 | 241.0 | 245.5 | 187.0 |
| 2023-11-30 | 10.2 (-4.78) | 7.76 (+3.81) | 2.93 (+2.09) | -3516 | -1.15 | 2296 | 0.75 | 1259 | 0.41 | 306490 | 241.5 | 150.0 | 254.0 | 140.5 |
| 2023-10-31 | 14.98 (+2.65) | 3.95 (+2.43) | 0.84 (-0.32) | 841 | 0.53 | 1577 | 1.0 | -190 | -0.12 | 157414 | 148.5 | 135.0 | 158.5 | 130.5 |
| 2023-09-28 | 12.33 (-0.86) | 1.52 (+0.64) | 1.16 (-0.15) | -694 | -0.44 | 383 | 0.24 | -88 | -0.06 | 158840 | 133.0 | 94.8 | 145.0 | 94.0 |
| 2023-08-31 | 13.19 (+5.66) | 0.88 (+0.67) | 1.31 (+0.34) | 3218 | 4.4 | 403 | 0.55 | 205 | 0.28 | 73076 | 94.8 | 68.9 | 98.8 | 65.4 |
| 2023-07-31 | 7.53 (-1.13) | 0.21 (-0.21) | 0.97 (-1.02) | -691 | -6.02 | -126 | -1.1 | -616 | -5.36 | 11487 | 68.6 | 77.5 | 79.3 | 67.3 |
| 2023-06-30 | 8.66 (+0.32) | 0.42 (+0.08) | 1.99 (+1.01) | 251 | 1.51 | 51 | 0.31 | 607 | 3.66 | 16582 | 75.4 | 73.2 | 81.6 | 71.3 |
| 2023-05-31 | 8.34 (+0.25) | 0.34 (+0.34) | 0.98 (+0.81) | 113 | 0.4 | -72 | -0.25 | 491 | 1.73 | 28321 | 73.2 | 71.4 | 78.8 | 67.9 |
| 2023-04-28 | 8.09 (+0.98) | 0.0 (0.0) | 0.17 (+0.06) | 616 | 5.07 | 0 | 0.0 | 34 | 0.28 | 12141 | 70.9 | 66.9 | 73.4 | 65.8 |
| 2023-03-31 | 7.11 (+0.46) | 0.0 (0.0) | 0.11 (+0.02) | 333 | 4.32 | 0 | 0.0 | 14 | 0.18 | 7710 | 67.1 | 68.3 | 70.5 | 63.1 |
| 2023-02-24 | 6.65 (-0.43) | 0.0 (0.0) | 0.09 (+0.05) | -316 | -2.0 | 0 | 0.0 | 31 | 0.2 | 15803 | 67.7 | 63.0 | 72.2 | 62.9 |
| 2023-01-31 | 7.08 (+0.37) | 0.0 (0.0) | 0.04 (-0.03) | 207 | 8.14 | 0 | 0.0 | -17 | -0.67 | 2543 | 62.6 | 61.0 | 63.3 | 59.5 |
| 2022-12-30 | 6.71 (-0.76) | 0.0 (0.0) | 0.07 (+0.02) | -477 | -13.61 | 0 | 0.0 | 7 | 0.2 | 3505 | 60.6 | 61.6 | 63.6 | 56.5 |
| 2022-11-30 | 7.47 (-0.01) | 0.0 (0.0) | 0.05 (-0.07) | 16 | 0.43 | 0 | 0.0 | -40 | -1.09 | 3686 | 61.0 | 53.1 | 62.3 | 53.0 |
| 2022-10-31 | 7.48 (-0.12) | 0.0 (0.0) | 0.12 (+0.05) | -94 | -3.21 | 0 | 0.0 | 31 | 1.06 | 2930 | 52.9 | 60.0 | 61.3 | 49.8 |
| 2022-09-30 | 7.6 (-0.65) | 0.0 (0.0) | 0.07 (-0.03) | -469 | -13.57 | 0 | 0.0 | -16 | -0.46 | 3457 | 59.5 | 66.4 | 69.8 | 57.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 8.25 (+0.64) | 0.0 (0.0) | 0.1 (-0.52) | 453 | 8.03 | 0 | 0.0 | -312 | -5.53 | 5642 | 67.6 | 61.0 | 68.1 | 57.0 |
| 2022-07-29 | 7.61 (+0.01) | 0.0 (0.0) | 0.62 (+0.03) | 112 | 2.54 | 0 | 0.0 | 18 | 0.41 | 4416 | 60.4 | 61.0 | 63.5 | 53.3 |
| 2022-06-30 | 7.6 (-0.12) | 0.0 (-0.02) | 0.59 (+0.07) | -163 | -3.77 | -15 | -0.35 | 41 | 0.95 | 4323 | 61.4 | 67.2 | 70.6 | 61.1 |
| 2022-05-31 | 7.72 (+1.17) | 0.02 (0.0) | 0.52 (-0.09) | 802 | 15.4 | 0 | 0.0 | -50 | -0.96 | 5207 | 66.8 | 64.1 | 68.0 | 59.6 |
| 2022-04-29 | 6.55 (+0.65) | 0.02 (-0.76) | 0.61 (-0.03) | 338 | 3.59 | -457 | -4.85 | -21 | -0.22 | 9417 | 64.6 | 73.2 | 74.5 | 59.0 |
| 2022-03-31 | 5.9 (+0.44) | 0.78 (0.0) | 0.64 (+0.13) | 490 | 2.14 | 310 | 1.35 | 81 | 0.35 | 22920 | 73.6 | 74.0 | 81.7 | 70.0 |
| 2022-02-25 | 5.46 (+2.33) | 0.78 (+0.45) | 0.51 (+0.28) | 1306 | 2.97 | 272 | 0.62 | 170 | 0.39 | 44035 | 74.0 | 64.8 | 81.6 | 64.0 |
| 2022-01-26 | 3.13 (-0.29) | 0.33 (+0.33) | 0.23 (+0.12) | -417 | -1.37 | 200 | 0.66 | 71 | 0.23 | 30487 | 63.4 | 63.0 | 75.8 | 62.7 |
| 2021-12-30 | 3.42 (+0.28) | 0.0 (0.0) | 0.11 (-0.04) | 342 | 5.03 | 0 | 0.0 | -24 | -0.35 | 6805 | 62.9 | 57.7 | 65.5 | 57.7 |
| 2021-11-30 | 3.14 (-1.16) | 0.0 (0.0) | 0.15 (+0.03) | -579 | -9.53 | 0 | 0.0 | 19 | 0.31 | 6073 | 57.7 | 52.9 | 63.4 | 52.6 |
| 2021-10-29 | 4.3 (-0.07) | 0.0 (-0.09) | 0.12 (-0.05) | -102 | -1.59 | -1624 | -25.3 | -28 | -0.44 | 6419 | 52.9 | 62.0 | 62.6 | 50.0 |
| 2021-09-30 | 4.37 (-0.22) | 0.09 (-0.2) | 0.17 (-0.01) | -73 | -3.08 | 0 | 0.0 | -7 | -0.29 | 2373 | 62.1 | 61.7 | 66.3 | 61.1 |
| 2021-08-31 | 4.59 (-0.13) | 0.29 (+0.2) | 0.18 (-0.05) | -385 | -6.16 | 120 | 1.92 | -33 | -0.53 | 6254 | 61.4 | 68.9 | 69.9 | 58.3 |
| 2021-07-30 | 4.72 (-0.08) | 0.09 (0.0) | 0.23 (0.0) | 97 | 0.96 | 0 | 0.0 | 5 | 0.05 | 10092 | 69.2 | 76.1 | 78.9 | 66.8 |
| 2021-06-30 | 4.8 (+0.13) | 0.09 (-0.87) | 0.23 (-0.05) | 147 | 1.3 | -525 | -4.63 | -32 | -0.28 | 11351 | 75.9 | 74.6 | 80.1 | 72.2 |
| 2021-05-31 | 4.67 (+0.2) | 0.96 (+0.38) | 0.28 (-0.37) | 141 | 1.2 | 229 | 1.94 | -224 | -1.9 | 11776 | 74.0 | 79.4 | 79.4 | 60.5 |
| 2021-04-29 | 4.47 (-1.56) | 0.58 (+0.49) | 0.65 (-0.66) | -1126 | -3.77 | 296 | 0.99 | -397 | -1.33 | 29839 | 79.4 | 87.9 | 92.1 | 78.3 |
| 2021-03-31 | 6.03 (+0.54) | 0.09 (+0.09) | 1.31 (+0.48) | 464 | 1.68 | -449 | -1.63 | 290 | 1.05 | 27564 | 86.6 | 76.5 | 86.6 | 73.3 |
| 2021-02-26 | 5.49 (-0.06) | 0.0 (-0.09) | 0.83 (+0.28) | -139 | -1.37 | -400 | -3.95 | 171 | 1.69 | 10137 | 75.9 | 69.4 | 78.6 | 67.3 |
| 2021-01-29 | 5.55 (-0.32) | 0.09 (0.0) | 0.55 (+0.35) | -17 | -0.07 | 0 | 0.0 | 207 | 0.82 | 25132 | 69.3 | 70.5 | 82.0 | 69.1 |
| 2020-12-31 | 5.87 (-0.81) | 0.09 (0.0) | 0.2 (-0.01) | -136 | -1.39 | 0 | 0.0 | -5 | -0.05 | 9756 | 70.5 | 70.5 | 73.7 | 68.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 6.68 (+0.32) | 0.09 (0.0) | 0.21 (+0.04) | 520 | 5.69 | 0 | 0.0 | 25 | 0.27 | 9142 | 70.2 | 67.2 | 71.8 | 66.2 |
| 2020-10-30 | 6.36 (-1.36) | 0.09 (0.0) | 0.17 (+0.01) | -832 | -9.72 | 0 | 0.0 | 6 | 0.07 | 8562 | 66.7 | 67.3 | 70.3 | 65.5 |
| 2020-09-30 | 7.72 (+0.7) | 0.09 (0.0) | 0.16 (-0.12) | -333 | -0.86 | 1027 | 2.66 | -75 | -0.19 | 38604 | 66.7 | 68.2 | 78.6 | 63.6 |
| 2020-08-31 | 7.02 (+0.01) | 0.09 (0.0) | 0.28 (+0.08) | 120 | 0.83 | 0 | 0.0 | 48 | 0.33 | 14437 | 68.0 | 62.8 | 68.6 | 60.3 |
| 2020-07-31 | 7.01 (-1.61) | 0.09 (0.0) | 0.2 (+0.13) | -1224 | -5.51 | 0 | 0.0 | 77 | 0.35 | 22198 | 62.2 | 63.0 | 72.7 | 59.0 |
| 2020-06-30 | 8.62 (-0.92) | 0.09 (-3.08) | 0.07 (-0.04) | -607 | -9.79 | 14 | 0.23 | -19 | -0.31 | 6201 | 62.5 | 63.2 | 67.6 | 60.2 |
| 2020-05-29 | 9.54 (-0.9) | 3.17 (0.0) | 0.11 (-0.16) | -572 | -5.21 | 0 | 0.0 | -99 | -0.9 | 10969 | 63.3 | 69.7 | 71.5 | 61.8 |
| 2020-04-30 | 10.44 (-0.43) | 3.17 (+0.02) | 0.27 (+0.06) | -146 | -1.03 | 12 | 0.08 | 37 | 0.26 | 14197 | 70.9 | 60.0 | 72.8 | 59.6 |
| 2020-03-31 | 10.87 (-4.72) | 3.15 (+0.65) | 0.21 (-0.37) | -3003 | -8.69 | -230 | -0.67 | -224 | -0.65 | 34559 | 60.2 | 81.6 | 87.9 | 54.5 |
| 2020-02-27 | 15.59 (-1.39) | 2.5 (+1.9) | 0.58 (+0.31) | -861 | -3.12 | 1111 | 4.03 | 187 | 0.68 | 27580 | 83.1 | 75.1 | 86.6 | 74.5 |
| 2020-01-31 | 16.98 (-3.45) | 0.6 (-0.2) | 0.27 (-0.31) | -2078 | -5.75 | -124 | -0.34 | -186 | -0.51 | 36158 | 80.6 | 97.3 | 101.5 | 77.6 |
| 2019-12-31 | 20.43 (-0.92) | 0.8 (+0.76) | 0.58 (+0.2) | -550 | -1.67 | 516 | 1.57 | 119 | 0.36 | 32902 | 95.3 | 79.5 | 99.0 | 77.1 |
| 2019-11-29 | 21.35 (+2.8) | 0.04 (0.0) | 0.38 (+0.16) | 1680 | 3.66 | 0 | 0.0 | 97 | 0.21 | 45943 | 80.0 | 71.2 | 85.7 | 71.1 |
| 2019-10-31 | 18.55 (-0.29) | 0.04 (0.0) | 0.22 (-0.09) | -131 | -2.03 | 0 | 0.0 | -53 | -0.82 | 6439 | 70.5 | 67.8 | 72.0 | 66.6 |
| 2019-09-27 | 18.84 (-0.39) | 0.04 (0.0) | 0.31 (-0.02) | -246 | -2.46 | 5 | 0.05 | -14 | -0.14 | 10004 | 67.7 | 72.3 | 73.8 | 67.6 |
| 2019-08-30 | 19.23 (+1.62) | 0.04 (+0.04) | 0.33 (+0.1) | 972 | 6.96 | 22 | 0.16 | 62 | 0.44 | 13966 | 71.9 | 68.1 | 74.5 | 64.6 |
| 2019-07-31 | 17.61 (-0.54) | 0.0 (0.0) | 0.23 (+0.07) | -282 | -1.85 | 0 | 0.0 | 40 | 0.26 | 15262 | 68.8 | 67.1 | 73.7 | 67.1 |
| 2019-06-28 | 18.15 (-0.94) | 0.0 (0.0) | 0.16 (-0.04) | -565 | -9.74 | 0 | 0.0 | -25 | -0.43 | 5801 | 66.4 | 64.4 | 67.9 | 62.7 |
| 2019-05-31 | 19.09 () | 0.0 () | 0.2 () | -346 | -11.09 | 0 | 0.0 | -33 | -1.06 | 3119 | 64.1 | 66.8 | 66.8 | 62.4 |
