- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 17.23 (+0.29) | 0.52 (+0.05) | 1.45 (-0.24) | 1500 | 1.87 | 267 | 0.33 | -1232 | -1.54 | 80037 | 197.5 | 203.0 | 208.5 | 188.5 |
| 2024-04-18 | 16.94 (-0.46) | 0.47 (+0.01) | 1.69 (-0.15) | -708 | -0.76 | 67 | 0.07 | -737 | -0.8 | 92574 | 203.5 | 208.5 | 214.5 | 201.5 |
| 2024-04-17 | 17.4 (+1.41) | 0.46 (0.0) | 1.84 (+0.05) | 6506 | 8.2 | 1 | 0.0 | 259 | 0.33 | 79388 | 209.5 | 194.0 | 209.5 | 193.5 |
| 2024-04-16 | 15.99 (+1.37) | 0.46 (+0.01) | 1.79 (-0.24) | 6235 | 8.09 | 65 | 0.08 | -1217 | -1.58 | 77076 | 190.5 | 197.0 | 201.0 | 189.0 |
| 2024-04-15 | 14.62 (-2.03) | 0.45 (+0.04) | 2.03 (-0.31) | -10067 | -7.93 | 189 | 0.15 | -1572 | -1.24 | 126993 | 203.0 | 213.5 | 221.0 | 195.0 |
| 2024-04-12 | 16.65 (+0.15) | 0.41 (+0.06) | 2.34 (+0.28) | 383 | 0.32 | 286 | 0.24 | 1395 | 1.16 | 120277 | 212.0 | 196.0 | 212.0 | 194.0 |
| 2024-04-11 | 16.5 (+4.23) | 0.35 (+0.07) | 2.06 (+0.01) | 21788 | 21.69 | 375 | 0.37 | 55 | 0.05 | 100434 | 193.0 | 182.5 | 198.0 | 180.5 |
| 2024-04-10 | 12.27 (-1.0) | 0.28 (0.0) | 2.05 (-0.17) | -7938 | -13.48 | -18 | -0.03 | -838 | -1.42 | 58903 | 183.0 | 187.5 | 191.0 | 179.0 |
| 2024-04-09 | 13.27 (-1.24) | 0.28 (0.0) | 2.22 (+0.46) | -8562 | -11.82 | -1 | -0.0 | 2305 | 3.18 | 72422 | 185.0 | 182.0 | 191.5 | 181.0 |
| 2024-04-08 | 14.51 (-0.4) | 0.28 (0.0) | 1.76 (+0.08) | -2716 | -6.93 | -1 | -0.0 | 408 | 1.04 | 39205 | 182.0 | 180.5 | 184.0 | 178.5 |
| 2024-04-03 | 14.91 (+0.06) | 0.28 (0.0) | 1.68 (+0.01) | 75 | 0.85 | 0 | 0.0 | 31 | 0.35 | 8834 | 178.5 | 177.5 | 179.5 | 176.0 |
| 2024-04-02 | 14.85 (+0.06) | 0.28 (0.0) | 1.67 (-0.04) | 883 | 4.81 | 0 | 0.0 | -202 | -1.1 | 18348 | 178.5 | 179.5 | 182.0 | 176.5 |
| 2024-04-01 | 14.79 (-0.59) | 0.28 (0.0) | 1.71 (-0.11) | -3735 | -16.12 | 0 | 0.0 | -525 | -2.27 | 23170 | 177.5 | 181.0 | 183.0 | 177.5 |
| 2024-03-29 | 15.38 (+0.91) | 0.28 (0.0) | 1.82 (-0.14) | 4570 | 16.69 | 0 | 0.0 | -732 | -2.67 | 27388 | 179.5 | 179.0 | 180.5 | 173.0 |
| 2024-03-28 | 14.47 (+0.89) | 0.28 (0.0) | 1.96 (-0.07) | 4384 | 13.81 | 20 | 0.06 | -326 | -1.03 | 31745 | 177.0 | 178.0 | 183.0 | 176.0 |
| 2024-03-27 | 13.58 (-0.97) | 0.28 (0.0) | 2.03 (-0.23) | -3151 | -5.41 | 0 | 0.0 | -1166 | -2.0 | 58217 | 176.0 | 188.0 | 189.5 | 175.0 |
| 2024-03-26 | 14.55 (-1.41) | 0.28 (+0.01) | 2.26 (+0.07) | -7138 | -7.5 | 50 | 0.05 | 376 | 0.4 | 95125 | 187.0 | 187.0 | 199.5 | 183.0 |
| 2024-03-25 | 15.96 (+1.51) | 0.27 (-0.02) | 2.19 (+0.1) | 6603 | 11.89 | -110 | -0.2 | 498 | 0.9 | 55532 | 185.0 | 179.5 | 189.5 | 178.0 |
| 2024-03-22 | 14.45 (-0.59) | 0.29 (0.0) | 2.09 (-0.19) | -2399 | -5.82 | 0 | 0.0 | -973 | -2.36 | 41244 | 177.5 | 183.0 | 187.5 | 177.0 |
| 2024-03-21 | 15.04 (+0.22) | 0.29 (0.0) | 2.28 (+0.19) | 1642 | 2.73 | 0 | 0.0 | 978 | 1.63 | 60069 | 181.5 | 179.5 | 186.0 | 179.0 |
| 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 | 14.82 (-0.63) | 0.29 (0.0) | 2.09 (-0.47) | -1389 | -3.76 | 0 | 0.0 | -2367 | -6.41 | 36950 | 177.0 | 181.0 | 183.0 | 175.5 |
| 2024-03-19 | 15.45 (-0.48) | 0.29 (0.0) | 2.56 (-0.12) | -1994 | -2.95 | -13 | -0.02 | -619 | -0.92 | 67561 | 180.0 | 179.0 | 185.5 | 178.5 |
| 2024-03-18 | 15.93 (+1.54) | 0.29 (0.0) | 2.68 (+0.37) | 8819 | 10.95 | 0 | 0.0 | 1853 | 2.3 | 80563 | 178.5 | 170.0 | 182.5 | 168.0 |
| 2024-03-15 | 14.39 (+0.2) | 0.29 (0.0) | 2.31 (-0.47) | 1200 | 1.97 | 1 | 0.0 | -2364 | -3.89 | 60824 | 169.5 | 173.0 | 175.0 | 165.0 |
| 2024-03-14 | 14.19 (+0.73) | 0.29 (0.0) | 2.78 (-0.36) | 2773 | 3.73 | -13 | -0.02 | -1802 | -2.42 | 74386 | 173.0 | 174.5 | 177.5 | 164.0 |
| 2024-03-13 | 13.46 (-1.61) | 0.29 (0.0) | 3.14 (-0.04) | -6775 | -5.91 | 0 | 0.0 | -225 | -0.2 | 114630 | 173.5 | 173.0 | 184.0 | 170.0 |
| 2024-03-12 | 15.07 (-0.04) | 0.29 (0.0) | 3.18 (+0.51) | -134 | -0.18 | 10 | 0.01 | 2562 | 3.37 | 76003 | 170.0 | 164.5 | 176.0 | 161.5 |
| 2024-03-11 | 15.11 (-0.4) | 0.29 (-0.01) | 2.67 (-0.25) | -1264 | -6.24 | -30 | -0.15 | -1265 | -6.24 | 20258 | 164.5 | 166.0 | 166.0 | 161.0 |
| 2024-03-08 | 15.51 (+1.84) | 0.3 (0.0) | 2.92 (-0.12) | 9197 | 17.76 | -2 | -0.0 | -583 | -1.13 | 51772 | 161.5 | 170.0 | 170.5 | 157.5 |
| 2024-03-07 | 13.67 (+0.19) | 0.3 (0.0) | 3.04 (-0.09) | 1583 | 4.1 | -2 | -0.01 | -463 | -1.2 | 38615 | 171.0 | 174.0 | 174.5 | 167.0 |
| 2024-03-06 | 13.48 (+0.19) | 0.3 (+0.01) | 3.13 (+0.33) | 1110 | 2.41 | 44 | 0.1 | 1656 | 3.59 | 46127 | 174.0 | 168.5 | 175.0 | 166.0 |
| 2024-03-05 | 13.29 (-0.27) | 0.29 (0.0) | 2.8 (+0.11) | -689 | -0.98 | -3 | -0.0 | 546 | 0.78 | 70356 | 169.0 | 170.5 | 175.0 | 167.0 |
| 2024-03-04 | 13.56 (-0.91) | 0.29 (0.0) | 2.69 (+0.13) | -3973 | -5.86 | 0 | 0.0 | 696 | 1.03 | 67835 | 167.0 | 172.5 | 173.0 | 164.5 |
| 2024-03-01 | 14.47 (-0.27) | 0.29 (0.0) | 2.56 (-0.14) | -1480 | -1.46 | 0 | 0.0 | -729 | -0.72 | 101617 | 171.0 | 178.5 | 179.5 | 168.0 |
| 2024-02-29 | 14.74 (+0.81) | 0.29 (+0.01) | 2.7 (-0.02) | 4087 | 4.73 | 58 | 0.07 | -104 | -0.12 | 86330 | 171.0 | 157.0 | 171.0 | 156.5 |
| 2024-02-27 | 13.93 (+0.37) | 0.28 (+0.01) | 2.72 (0.0) | 1386 | 1.37 | 54 | 0.05 | 19 | 0.02 | 101520 | 155.5 | 154.5 | 160.5 | 151.5 |
| 2024-02-26 | 13.56 (+0.46) | 0.27 (0.0) | 2.72 (+0.25) | 1454 | 1.29 | -2 | -0.0 | 1266 | 1.12 | 112761 | 153.0 | 150.0 | 157.0 | 149.0 |
| 2024-02-23 | 13.1 (+1.89) | 0.27 (+0.01) | 2.47 (+0.29) | 8823 | 11.21 | 34 | 0.04 | 1463 | 1.86 | 78697 | 143.0 | 135.0 | 146.0 | 131.5 |
| 2024-02-22 | 11.21 (-0.73) | 0.26 (0.0) | 2.18 (+0.23) | -3722 | -9.79 | 22 | 0.06 | 1130 | 2.97 | 38000 | 133.5 | 133.0 | 136.0 | 130.5 |
| 2024-02-21 | 11.94 (+1.07) | 0.26 (+0.04) | 1.95 (+0.38) | 4863 | 10.51 | 195 | 0.42 | 1899 | 4.1 | 46292 | 132.5 | 128.5 | 136.0 | 128.0 |
| 2024-02-20 | 10.87 (-0.49) | 0.22 (0.0) | 1.57 (+0.03) | -1871 | -5.73 | 10 | 0.03 | 160 | 0.49 | 32627 | 128.0 | 130.5 | 133.0 | 125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 11.36 (-1.69) | 0.22 (+0.06) | 1.54 (+0.53) | -8622 | -14.27 | 270 | 0.45 | 2658 | 4.4 | 60438 | 129.5 | 131.0 | 136.0 | 129.0 |
| 2024-02-16 | 13.05 (+2.16) | 0.16 (0.0) | 1.01 (+0.25) | 10635 | 24.89 | -1 | -0.0 | 1271 | 2.98 | 42722 | 129.0 | 121.5 | 130.0 | 121.5 |
| 2024-02-15 | 10.89 (+0.23) | 0.16 (0.0) | 0.76 (+0.05) | 596 | 3.39 | -1 | -0.01 | 279 | 1.59 | 17578 | 120.5 | 123.0 | 123.0 | 119.0 |
| 2024-02-05 | 10.66 (-0.88) | 0.16 (0.0) | 0.71 (0.0) | -3879 | -30.58 | 3 | 0.02 | -43 | -0.34 | 12684 | 122.5 | 126.0 | 126.0 | 122.0 |
| 2024-02-02 | 11.54 (+0.89) | 0.16 (0.0) | 0.71 (+0.08) | 3206 | 8.32 | 0 | 0.0 | 408 | 1.06 | 38527 | 124.5 | 128.5 | 130.0 | 124.0 |
| 2024-02-01 | 10.65 (+0.34) | 0.16 (0.0) | 0.63 (+0.04) | 1125 | 4.26 | 0 | 0.0 | 202 | 0.76 | 26436 | 126.0 | 119.0 | 126.0 | 119.0 |
| 2024-01-31 | 10.31 (-0.06) | 0.16 (+0.01) | 0.59 (+0.02) | 50 | 0.65 | 55 | 0.72 | 124 | 1.62 | 7654 | 119.5 | 118.5 | 120.0 | 117.0 |
| 2024-01-30 | 10.37 (-0.43) | 0.15 (0.0) | 0.57 (+0.01) | -1771 | -22.47 | -2 | -0.03 | 21 | 0.27 | 7882 | 118.5 | 120.5 | 122.0 | 118.5 |
| 2024-01-29 | 10.8 (+0.38) | 0.15 (0.0) | 0.56 (+0.01) | 2176 | 35.5 | -2 | -0.03 | 84 | 1.37 | 6129 | 120.5 | 119.0 | 121.0 | 118.5 |
| 2024-01-26 | 10.42 (+0.07) | 0.15 (0.0) | 0.55 (+0.01) | 809 | 21.98 | -2 | -0.05 | 39 | 1.06 | 3681 | 119.0 | 118.5 | 119.5 | 118.0 |
| 2024-01-25 | 10.35 (-0.44) | 0.15 (0.0) | 0.54 (+0.07) | -1214 | -19.29 | -1 | -0.02 | 349 | 5.54 | 6294 | 118.0 | 120.0 | 120.5 | 118.0 |
| 2024-01-24 | 10.79 (+0.09) | 0.15 (0.0) | 0.47 (+0.09) | 979 | 10.47 | 0 | 0.0 | 444 | 4.75 | 9349 | 119.5 | 121.0 | 121.5 | 119.0 |
| 2024-01-23 | 10.7 (+0.27) | 0.15 (0.0) | 0.38 (-0.05) | 1464 | 12.78 | -1 | -0.01 | -234 | -2.04 | 11451 | 120.5 | 118.5 | 122.0 | 118.5 |
| 2024-01-22 | 10.43 (+0.25) | 0.15 (+0.07) | 0.43 (+0.07) | 1152 | 16.23 | 0 | 0.0 | 358 | 5.04 | 7097 | 118.5 | 116.5 | 119.0 | 115.0 |
| 2024-01-19 | 10.18 (-0.2) | 0.08 (0.0) | 0.36 (-0.01) | -921 | -19.5 | 0 | 0.0 | -35 | -0.74 | 4722 | 115.5 | 116.0 | 117.5 | 115.5 |
| 2024-01-18 | 10.38 (0.0) | 0.08 (0.0) | 0.37 (-0.01) | -91 | -1.98 | 0 | 0.0 | -79 | -1.72 | 4597 | 115.5 | 115.5 | 116.5 | 114.0 |
| 2024-01-17 | 10.38 (-0.2) | 0.08 (+0.03) | 0.38 (-0.04) | -1128 | -11.33 | 173 | 1.74 | -209 | -2.1 | 9955 | 115.0 | 118.5 | 119.0 | 115.0 |
| 2024-01-16 | 10.58 (-0.3) | 0.05 (0.0) | 0.42 (-0.01) | -1775 | -17.35 | 0 | 0.0 | -41 | -0.4 | 10231 | 118.5 | 121.5 | 122.0 | 118.5 |
| 2024-01-15 | 10.88 (+0.39) | 0.05 (0.0) | 0.43 (-0.01) | 1603 | 3.74 | 0 | 0.0 | -60 | -0.14 | 42844 | 121.5 | 122.0 | 126.0 | 120.0 |
| 2024-01-12 | 10.49 (+0.08) | 0.05 (0.0) | 0.44 (+0.04) | 461 | 2.99 | 0 | 0.0 | 199 | 1.29 | 15414 | 120.5 | 120.0 | 122.5 | 119.5 |
| 2024-01-11 | 10.41 (0.0) | 0.05 (+0.04) | 0.4 (+0.04) | -226 | -2.97 | 161 | 2.11 | 211 | 2.77 | 7613 | 119.0 | 120.0 | 120.5 | 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 | |||
| 2024-01-10 | 10.41 (+0.01) | 0.01 (0.0) | 0.36 (+0.03) | -64 | -0.77 | 0 | 0.0 | 163 | 1.95 | 8339 | 119.5 | 119.0 | 121.5 | 118.0 |
| 2024-01-09 | 10.4 (+0.19) | 0.01 (0.0) | 0.33 (-0.03) | 655 | 4.49 | 0 | 0.0 | -153 | -1.05 | 14600 | 120.0 | 120.5 | 122.0 | 118.0 |
| 2024-01-08 | 10.21 (+0.06) | 0.01 (0.0) | 0.36 (-0.01) | 341 | 3.19 | -1 | -0.01 | -60 | -0.56 | 10680 | 118.0 | 120.0 | 121.0 | 118.0 |
| 2024-01-05 | 10.15 (+0.36) | 0.01 (0.0) | 0.37 (0.0) | 1918 | 40.94 | 0 | 0.0 | 18 | 0.38 | 4685 | 119.5 | 118.0 | 119.5 | 117.5 |
| 2024-01-04 | 9.79 (-0.48) | 0.01 (0.0) | 0.37 (-0.01) | -3353 | -29.84 | -1 | -0.01 | -74 | -0.66 | 11236 | 118.5 | 119.0 | 120.5 | 117.0 |
| 2024-01-03 | 10.27 (-0.06) | 0.01 (0.0) | 0.38 (0.0) | -553 | -5.53 | -1 | -0.01 | 13 | 0.13 | 9991 | 120.0 | 118.0 | 120.5 | 117.0 |
| 2024-01-02 | 10.33 (+0.51) | 0.01 (0.0) | 0.38 (+0.02) | 3046 | 27.43 | 0 | 0.0 | 81 | 0.73 | 11106 | 119.0 | 117.0 | 120.0 | 115.5 |
| 2023-12-29 | 9.82 (-0.42) | 0.01 (-0.12) | 0.36 (-0.11) | -4183 | -23.11 | -600 | -3.31 | -513 | -2.83 | 18103 | 116.5 | 119.0 | 119.5 | 114.0 |
| 2023-12-28 | 10.24 (-0.75) | 0.13 (0.0) | 0.47 (+0.06) | -3841 | -12.63 | -1 | -0.0 | 298 | 0.98 | 30401 | 119.0 | 117.0 | 123.0 | 116.5 |
| 2023-12-27 | 10.99 (-0.09) | 0.13 (0.0) | 0.41 (+0.02) | -544 | -16.15 | -2 | -0.06 | 63 | 1.87 | 3369 | 116.0 | 116.5 | 117.5 | 116.0 |
| 2023-12-26 | 11.08 (-0.39) | 0.13 (0.0) | 0.39 (-0.06) | -2117 | -35.35 | 0 | 0.0 | -291 | -4.86 | 5988 | 116.5 | 117.5 | 118.0 | 115.5 |
| 2023-12-25 | 11.47 (-0.29) | 0.13 (0.0) | 0.45 (+0.1) | -1811 | -22.73 | 0 | 0.0 | 519 | 6.51 | 7969 | 117.5 | 116.5 | 119.5 | 116.5 |
| 2023-12-22 | 11.76 (-0.3) | 0.13 (0.0) | 0.35 (+0.08) | -1196 | -18.2 | 20 | 0.3 | 412 | 6.27 | 6573 | 116.0 | 115.5 | 118.0 | 115.0 |
| 2023-12-21 | 12.06 (-0.38) | 0.13 (0.0) | 0.27 (-0.03) | -1186 | -16.78 | -1 | -0.01 | -153 | -2.17 | 7066 | 115.0 | 116.5 | 117.0 | 114.5 |
| 2023-12-20 | 12.44 (-0.36) | 0.13 (0.0) | 0.3 (+0.01) | -1483 | -23.12 | 0 | 0.0 | 53 | 0.83 | 6415 | 117.5 | 117.5 | 118.5 | 116.5 |
| 2023-12-19 | 12.8 (+0.51) | 0.13 (-0.03) | 0.29 (-0.11) | 2831 | 16.72 | -151 | -0.89 | -551 | -3.25 | 16934 | 117.0 | 120.5 | 121.0 | 116.0 |
| 2023-12-18 | 12.29 (-0.16) | 0.16 (-0.04) | 0.4 (+0.02) | -788 | -9.14 | -189 | -2.19 | 101 | 1.17 | 8623 | 120.5 | 121.5 | 123.0 | 119.5 |
| 2023-12-15 | 12.45 (+0.28) | 0.2 (-0.08) | 0.38 (-0.05) | 978 | 4.16 | -395 | -1.68 | -292 | -1.24 | 23534 | 122.0 | 125.5 | 127.0 | 120.0 |
| 2023-12-14 | 12.17 (-0.2) | 0.28 (-0.05) | 0.43 (0.0) | -1000 | -6.32 | -297 | -1.88 | 19 | 0.12 | 15817 | 125.0 | 126.5 | 127.0 | 124.0 |
| 2023-12-13 | 12.37 (-0.45) | 0.33 (-0.01) | 0.43 (0.0) | -1274 | -7.62 | -1 | -0.01 | -8 | -0.05 | 16727 | 124.5 | 126.5 | 128.5 | 123.5 |
| 2023-12-12 | 12.82 (-0.49) | 0.34 (+0.02) | 0.43 (-0.04) | -979 | -9.84 | 80 | 0.8 | -177 | -1.78 | 9947 | 125.0 | 126.0 | 128.0 | 125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 13.31 (+0.39) | 0.32 (0.0) | 0.47 (-0.07) | 2115 | 12.72 | 0 | 0.0 | -351 | -2.11 | 16630 | 126.0 | 127.0 | 128.0 | 123.5 |
| 2023-12-08 | 12.92 (+0.25) | 0.32 (0.0) | 0.54 (-0.1) | 1325 | 5.78 | 0 | 0.0 | -541 | -2.36 | 22934 | 126.0 | 127.5 | 129.5 | 125.0 |
| 2023-12-07 | 12.67 (-0.22) | 0.32 (0.0) | 0.64 (+0.02) | -1422 | -2.36 | 17 | 0.03 | 107 | 0.18 | 60379 | 126.5 | 126.5 | 134.0 | 126.0 |
| 2023-12-06 | 12.89 (+0.34) | 0.32 (0.0) | 0.62 (-0.15) | 1414 | 3.08 | 0 | 0.0 | -715 | -1.56 | 45949 | 126.5 | 130.5 | 132.0 | 126.0 |
| 2023-12-05 | 12.55 (-0.98) | 0.32 (+0.03) | 0.77 (+0.19) | -6158 | -9.16 | 108 | 0.16 | 926 | 1.38 | 67213 | 129.5 | 126.0 | 133.0 | 124.0 |
| 2023-12-04 | 13.53 (+0.86) | 0.29 (0.0) | 0.58 (+0.12) | 4075 | 12.15 | 0 | 0.0 | 629 | 1.88 | 33537 | 126.5 | 121.5 | 126.5 | 120.0 |
| 2023-12-01 | 12.67 (+0.13) | 0.29 (0.0) | 0.46 (-0.03) | 582 | 3.21 | 0 | 0.0 | -178 | -0.98 | 18131 | 120.5 | 121.5 | 124.0 | 120.0 |
| 2023-11-30 | 12.54 (-0.08) | 0.29 (+0.05) | 0.49 (+0.06) | -1167 | -5.29 | 269 | 1.22 | 292 | 1.32 | 22051 | 121.5 | 120.5 | 123.5 | 120.0 |
| 2023-11-29 | 12.62 (-0.43) | 0.24 (0.0) | 0.43 (-0.09) | -2183 | -10.74 | 0 | 0.0 | -449 | -2.21 | 20331 | 121.0 | 123.5 | 124.5 | 120.5 |
| 2023-11-28 | 13.05 (+0.14) | 0.24 (+0.02) | 0.52 (+0.1) | 1081 | 2.65 | 100 | 0.25 | 512 | 1.26 | 40783 | 124.0 | 119.5 | 124.5 | 119.5 |
| 2023-11-27 | 12.91 (+0.47) | 0.22 (+0.09) | 0.42 (+0.02) | 1902 | 2.81 | 449 | 0.66 | 130 | 0.19 | 67570 | 119.0 | 121.0 | 124.5 | 118.0 |
| 2023-11-24 | 12.44 (+0.61) | 0.13 (+0.02) | 0.4 (+0.18) | 2103 | 3.81 | 106 | 0.19 | 882 | 1.6 | 55225 | 117.0 | 110.0 | 117.0 | 108.0 |
| 2023-11-23 | 11.83 (-0.04) | 0.11 (+0.06) | 0.22 (+0.12) | -283 | -1.9 | 301 | 2.02 | 625 | 4.2 | 14893 | 106.5 | 103.0 | 108.5 | 102.5 |
| 2023-11-22 | 11.87 (+0.12) | 0.05 (-0.01) | 0.1 (0.0) | 745 | 39.33 | -34 | -1.8 | -10 | -0.53 | 1894 | 102.5 | 102.0 | 103.5 | 101.5 |
| 2023-11-21 | 11.75 (+0.12) | 0.06 (0.0) | 0.1 (0.0) | 136 | 4.28 | -1 | -0.03 | -34 | -1.07 | 3177 | 102.5 | 103.0 | 103.5 | 102.0 |
| 2023-11-20 | 11.63 (0.0) | 0.06 (0.0) | 0.1 (-0.01) | -690 | -27.79 | 0 | 0.0 | -37 | -1.49 | 2483 | 102.5 | 104.0 | 104.5 | 102.5 |
| 2023-11-17 | 11.63 (-0.26) | 0.06 (0.0) | 0.11 (0.0) | 365 | 12.42 | -21 | -0.71 | -5 | -0.17 | 2938 | 104.0 | 103.5 | 104.5 | 103.0 |
| 2023-11-16 | 11.89 (+0.05) | 0.06 (0.0) | 0.11 (0.0) | 188 | 6.75 | 0 | 0.0 | 14 | 0.5 | 2787 | 103.0 | 103.5 | 104.0 | 101.5 |
| 2023-11-15 | 11.84 (+0.35) | 0.06 (0.0) | 0.11 (-0.02) | 1785 | 27.61 | -2 | -0.03 | -82 | -1.27 | 6465 | 103.5 | 103.0 | 104.0 | 102.0 |
| 2023-11-14 | 11.49 (+0.16) | 0.06 (0.0) | 0.13 (+0.01) | 850 | 24.98 | 0 | 0.0 | 27 | 0.79 | 3403 | 102.0 | 102.0 | 102.5 | 100.5 |
| 2023-11-13 | 11.33 (-0.25) | 0.06 (0.0) | 0.12 (0.0) | -1505 | -34.05 | 0 | 0.0 | 27 | 0.61 | 4420 | 101.0 | 103.0 | 103.5 | 100.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 11.58 (+0.93) | 0.06 (0.0) | 0.12 (+0.09) | 4572 | 56.45 | 0 | 0.0 | 417 | 5.15 | 8099 | 102.5 | 99.9 | 103.0 | 99.0 |
| 2023-11-09 | 10.65 (-0.28) | 0.06 (0.0) | 0.03 (-0.01) | -1199 | -20.04 | 0 | 0.0 | -27 | -0.45 | 5982 | 99.3 | 102.0 | 102.5 | 99.2 |
| 2023-11-08 | 10.93 (-0.35) | 0.06 (-0.02) | 0.04 (-0.01) | -1660 | -41.68 | -80 | -2.01 | -77 | -1.93 | 3983 | 100.5 | 102.5 | 103.0 | 100.5 |
| 2023-11-07 | 11.28 (+0.36) | 0.08 (0.0) | 0.05 (+0.02) | 1853 | 37.16 | 0 | 0.0 | 116 | 2.33 | 4986 | 102.5 | 101.5 | 103.0 | 100.5 |
| 2023-11-06 | 10.92 (+0.41) | 0.08 (0.0) | 0.03 (+0.02) | 2090 | 33.1 | 0 | 0.0 | 104 | 1.65 | 6315 | 100.5 | 100.0 | 102.0 | 99.6 |
| 2023-11-03 | 10.51 (+0.03) | 0.08 (+0.01) | 0.01 (+0.01) | 843 | 23.83 | 19 | 0.54 | 29 | 0.82 | 3538 | 98.3 | 97.5 | 98.5 | 96.9 |
| 2023-11-02 | 10.48 (+0.18) | 0.07 (0.0) | 0.0 (0.0) | 1051 | 21.84 | 21 | 0.44 | 19 | 0.39 | 4812 | 96.5 | 96.1 | 96.7 | 95.4 |
| 2023-11-01 | 10.3 (+0.06) | 0.07 (-0.01) | 0.0 (0.0) | 441 | 6.93 | -50 | -0.79 | -63 | -0.99 | 6368 | 94.5 | 93.7 | 94.9 | 93.0 |
| 2023-10-31 | 10.24 (-0.05) | 0.08 (0.0) | 0.0 (-0.08) | -553 | -6.91 | 0 | 0.0 | -644 | -8.05 | 8000 | 93.2 | 98.6 | 98.8 | 93.0 |
| 2023-10-30 | 10.29 (-0.19) | 0.08 (0.0) | 0.08 (+0.03) | -1098 | -27.24 | 0 | 0.0 | 118 | 2.93 | 4031 | 97.6 | 99.9 | 99.9 | 97.2 |
| 2023-10-27 | 10.48 (-0.22) | 0.08 (0.0) | 0.05 (+0.05) | -1022 | -35.96 | 0 | 0.0 | 264 | 9.29 | 2842 | 99.1 | 101.0 | 101.0 | 99.1 |
| 2023-10-26 | 10.7 (-0.09) | 0.08 (-0.02) | 0.0 (-0.03) | -298 | -11.32 | -1 | -0.04 | -141 | -5.36 | 2633 | 100.0 | 101.0 | 102.0 | 100.0 |
| 2023-10-25 | 10.79 (+0.15) | 0.1 (0.0) | 0.03 (+0.01) | 1621 | 51.15 | 0 | 0.0 | 32 | 1.01 | 3169 | 102.0 | 101.0 | 102.5 | 101.0 |
| 2023-10-24 | 10.64 (-0.41) | 0.1 (0.0) | 0.02 (-0.01) | -721 | -15.29 | 0 | 0.0 | -47 | -1.0 | 4716 | 100.0 | 100.0 | 101.5 | 99.3 |
| 2023-10-23 | 11.05 (+0.71) | 0.1 (-0.04) | 0.03 (+0.03) | 3564 | 42.16 | -213 | -2.52 | 166 | 1.96 | 8453 | 99.9 | 96.0 | 101.0 | 95.2 |
| 2023-10-20 | 10.34 (+0.42) | 0.14 (-0.26) | 0.0 (0.0) | 1819 | 16.88 | -1311 | -12.17 | -215 | -2.0 | 10773 | 96.2 | 98.3 | 98.7 | 93.7 |
| 2023-10-19 | 9.92 (-0.11) | 0.4 (-0.24) | 0.0 (0.0) | -778 | -14.88 | -1197 | -22.9 | -66 | -1.26 | 5227 | 98.1 | 98.7 | 99.7 | 98.0 |
| 2023-10-18 | 10.03 (-0.15) | 0.64 (0.0) | 0.0 (0.0) | -1060 | -16.06 | -9 | -0.14 | -192 | -2.91 | 6599 | 99.0 | 100.5 | 101.0 | 99.0 |
| 2023-10-17 | 10.18 (-0.36) | 0.64 (-0.34) | 0.0 (-0.01) | -1751 | -25.14 | -1722 | -24.72 | -23 | -0.33 | 6965 | 100.0 | 104.0 | 104.5 | 100.0 |
| 2023-10-16 | 10.54 (+0.17) | 0.98 (0.0) | 0.01 (-0.01) | 512 | 16.39 | -20 | -0.64 | -48 | -1.54 | 3124 | 102.5 | 102.0 | 102.5 | 101.0 |
| 2023-10-13 | 10.37 (-0.21) | 0.98 (-0.16) | 0.02 (-0.06) | -2308 | -31.68 | -803 | -11.02 | -315 | -4.32 | 7286 | 102.5 | 106.0 | 106.0 | 102.0 |
| 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 | 10.58 (+0.1) | 1.14 (0.0) | 0.08 (+0.01) | 984 | 34.14 | 0 | 0.0 | 39 | 1.35 | 2882 | 106.0 | 105.5 | 106.5 | 105.0 |
| 2023-10-11 | 10.48 (-0.19) | 1.14 (0.0) | 0.07 (-0.03) | -1085 | -23.26 | 10 | 0.21 | -144 | -3.09 | 4665 | 105.0 | 108.0 | 108.5 | 105.0 |
| 2023-10-06 | 10.67 (0.0) | 1.14 (0.0) | 0.1 (-0.04) | 303 | 8.12 | 0 | 0.0 | -185 | -4.96 | 3730 | 106.5 | 108.0 | 108.0 | 106.0 |
| 2023-10-05 | 10.67 (+0.13) | 1.14 (0.0) | 0.14 (+0.05) | 1450 | 33.36 | 0 | 0.0 | 251 | 5.77 | 4347 | 108.0 | 106.5 | 109.5 | 106.5 |
| 2023-10-04 | 10.54 (+0.05) | 1.14 (-0.2) | 0.09 (-0.02) | 555 | 12.5 | -992 | -22.34 | -101 | -2.27 | 4441 | 106.0 | 106.5 | 108.5 | 105.5 |
| 2023-10-03 | 10.49 (-0.21) | 1.34 (-0.11) | 0.11 (0.0) | -1238 | -12.32 | -535 | -5.32 | 6 | 0.06 | 10049 | 107.5 | 109.5 | 111.5 | 106.5 |
| 2023-10-02 | 10.7 (+0.42) | 1.45 (0.0) | 0.11 (+0.02) | 1674 | 21.77 | -45 | -0.59 | 51 | 0.66 | 7689 | 109.0 | 108.5 | 109.5 | 107.5 |
| 2023-09-28 | 10.28 (+0.33) | 1.45 (0.0) | 0.09 (+0.01) | 2634 | 44.74 | 0 | 0.0 | 95 | 1.61 | 5887 | 107.5 | 106.0 | 107.5 | 105.5 |
| 2023-09-27 | 9.95 (-0.41) | 1.45 (0.0) | 0.08 (-0.02) | -1397 | -17.23 | 0 | 0.0 | -111 | -1.37 | 8108 | 106.0 | 107.0 | 107.5 | 105.0 |
| 2023-09-26 | 10.36 (-0.03) | 1.45 (0.0) | 0.1 (+0.02) | 493 | 6.35 | 10 | 0.13 | 91 | 1.17 | 7759 | 106.5 | 106.0 | 107.5 | 104.5 |
| 2023-09-25 | 10.39 (+0.69) | 1.45 (0.0) | 0.08 (+0.05) | 3413 | 26.41 | 0 | 0.0 | 240 | 1.86 | 12922 | 106.5 | 103.5 | 107.0 | 103.0 |
| 2023-09-22 | 9.7 (+0.3) | 1.45 (0.0) | 0.03 (+0.03) | 198 | 1.16 | 0 | 0.0 | 163 | 0.96 | 17004 | 102.0 | 99.2 | 105.0 | 98.8 |
| 2023-09-21 | 9.4 (-0.14) | 1.45 (0.0) | 0.0 (0.0) | -1237 | -17.56 | 2 | 0.03 | -100 | -1.42 | 7046 | 98.7 | 99.8 | 100.0 | 98.3 |
| 2023-09-20 | 9.54 (+0.2) | 1.45 (0.0) | 0.0 (-0.01) | 873 | 9.94 | 0 | 0.0 | -123 | -1.4 | 8780 | 100.5 | 101.0 | 102.0 | 98.2 |
| 2023-09-19 | 9.34 (-0.07) | 1.45 (0.0) | 0.01 (0.0) | -269 | -6.01 | 11 | 0.25 | -14 | -0.31 | 4475 | 101.0 | 101.5 | 103.0 | 101.0 |
| 2023-09-18 | 9.41 (0.0) | 1.45 (0.0) | 0.01 (-0.04) | -414 | -8.77 | -19 | -0.4 | -235 | -4.98 | 4721 | 101.5 | 102.0 | 103.0 | 101.5 |
| 2023-09-15 | 9.41 (-0.16) | 1.45 (-0.01) | 0.05 (-0.02) | -934 | -15.27 | -25 | -0.41 | -82 | -1.34 | 6118 | 103.5 | 104.5 | 105.0 | 102.0 |
| 2023-09-14 | 9.57 (-0.06) | 1.46 (-0.03) | 0.07 (0.0) | 475 | 13.67 | -175 | -5.04 | 13 | 0.37 | 3474 | 104.0 | 103.5 | 104.5 | 103.0 |
| 2023-09-13 | 9.63 (+0.02) | 1.49 (-0.03) | 0.07 (-0.02) | 93 | 1.35 | -134 | -1.95 | -86 | -1.25 | 6876 | 103.0 | 104.0 | 104.0 | 101.5 |
| 2023-09-12 | 9.61 (+0.5) | 1.52 (0.0) | 0.09 (-0.01) | 2540 | 27.73 | 11 | 0.12 | -77 | -0.84 | 9159 | 104.0 | 104.0 | 105.0 | 101.0 |
| 2023-09-11 | 9.11 (-0.24) | 1.52 (0.0) | 0.1 (-0.07) | -2191 | -19.18 | 11 | 0.1 | -361 | -3.16 | 11422 | 103.5 | 107.5 | 108.5 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 9.35 (-0.28) | 1.52 (0.0) | 0.17 (-0.08) | 430 | 5.82 | 0 | 0.0 | -368 | -4.98 | 7389 | 107.0 | 108.5 | 108.5 | 106.0 |
| 2023-09-07 | 9.63 (-0.27) | 1.52 (0.0) | 0.25 (-0.09) | -1918 | -22.03 | 0 | 0.0 | -488 | -5.6 | 8707 | 108.5 | 111.0 | 111.0 | 108.0 |
| 2023-09-06 | 9.9 (-0.01) | 1.52 (0.0) | 0.34 (-0.04) | 13 | 0.28 | 0 | 0.0 | -172 | -3.73 | 4611 | 110.5 | 112.0 | 112.0 | 110.5 |
| 2023-09-05 | 9.91 (+0.09) | 1.52 (0.0) | 0.38 (0.0) | -198 | -4.75 | -2 | -0.05 | -20 | -0.48 | 4170 | 110.5 | 110.5 | 111.5 | 110.0 |
| 2023-09-04 | 9.82 (-0.02) | 1.52 (0.0) | 0.38 (-0.02) | -1229 | -18.29 | 0 | 0.0 | -119 | -1.77 | 6721 | 110.5 | 111.5 | 111.5 | 110.0 |
| 2023-09-01 | 9.84 (-1.05) | 1.52 (0.0) | 0.4 (-0.06) | -6363 | -34.39 | -1 | -0.01 | -301 | -1.63 | 18503 | 111.5 | 114.5 | 116.0 | 111.0 |
| 2023-08-31 | 10.89 (0.0) | 1.52 (+0.06) | 0.46 (-0.02) | 124 | 2.57 | 300 | 6.23 | -92 | -1.91 | 4816 | 113.5 | 113.0 | 114.5 | 112.5 |
| 2023-08-30 | 10.89 (-0.07) | 1.46 (0.0) | 0.48 (+0.1) | -275 | -5.87 | 0 | 0.0 | 506 | 10.81 | 4681 | 112.5 | 114.0 | 114.5 | 112.5 |
| 2023-08-29 | 10.96 (+0.11) | 1.46 (0.0) | 0.38 (+0.03) | 679 | 13.02 | -20 | -0.38 | 145 | 2.78 | 5216 | 113.5 | 113.0 | 114.0 | 111.5 |
| 2023-08-28 | 10.85 (-0.4) | 1.46 (0.0) | 0.35 (-0.09) | -1834 | -23.28 | 0 | 0.0 | -448 | -5.69 | 7878 | 112.0 | 114.5 | 115.0 | 111.5 |
| 2023-08-25 | 11.25 (-0.23) | 1.46 (0.0) | 0.44 (-0.06) | -1064 | -8.54 | -1 | -0.01 | -296 | -2.38 | 12453 | 113.5 | 114.0 | 116.0 | 112.5 |
| 2023-08-24 | 11.48 (+1.37) | 1.46 (0.0) | 0.5 (+0.15) | 6612 | 22.39 | 2 | 0.01 | 767 | 2.6 | 29532 | 115.0 | 111.5 | 117.0 | 110.5 |
| 2023-08-23 | 10.11 (+0.17) | 1.46 (-0.16) | 0.35 (+0.02) | -152 | -1.65 | -794 | -8.62 | 96 | 1.04 | 9209 | 110.0 | 110.0 | 111.5 | 109.0 |
| 2023-08-22 | 9.94 (-1.33) | 1.62 (0.0) | 0.33 (-0.11) | -7042 | -38.75 | 1 | 0.01 | -568 | -3.13 | 18173 | 110.0 | 113.5 | 114.5 | 110.0 |
| 2023-08-21 | 11.27 (-0.26) | 1.62 (0.0) | 0.44 (+0.1) | -1612 | -11.73 | 0 | 0.0 | 499 | 3.63 | 13739 | 113.5 | 113.0 | 115.5 | 112.5 |
| 2023-08-18 | 11.53 (-0.16) | 1.62 (0.0) | 0.34 (+0.09) | -945 | -3.72 | 1 | 0.0 | 453 | 1.78 | 25406 | 113.0 | 111.0 | 116.0 | 110.5 |
| 2023-08-17 | 11.69 (-0.07) | 1.62 (0.0) | 0.25 (-0.01) | -639 | -5.07 | 5 | 0.04 | -24 | -0.19 | 12604 | 110.0 | 109.0 | 112.0 | 108.5 |
| 2023-08-16 | 11.76 (-0.28) | 1.62 (0.0) | 0.26 (0.0) | -249 | -2.43 | 11 | 0.11 | 13 | 0.13 | 10267 | 110.5 | 110.0 | 111.5 | 108.0 |
| 2023-08-15 | 12.04 (+0.49) | 1.62 (0.0) | 0.26 (-0.01) | 2521 | 17.48 | 0 | 0.0 | -50 | -0.35 | 14425 | 111.5 | 109.5 | 113.5 | 109.0 |
| 2023-08-14 | 11.55 (-0.48) | 1.62 (+0.01) | 0.27 (-0.07) | -2921 | -13.45 | 0 | 0.0 | -369 | -1.7 | 21716 | 108.5 | 114.0 | 114.0 | 107.5 |
| 2023-08-11 | 12.03 (+0.15) | 1.61 (0.0) | 0.34 (+0.02) | 854 | 7.91 | 0 | 0.0 | 111 | 1.03 | 10795 | 114.5 | 115.0 | 117.0 | 114.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 11.88 (-1.31) | 1.61 (+0.12) | 0.32 (-0.04) | -6760 | -28.52 | 639 | 2.7 | -211 | -0.89 | 23702 | 114.0 | 118.0 | 118.5 | 112.0 |
| 2023-08-09 | 13.19 (-0.05) | 1.49 (-0.03) | 0.36 (-0.02) | 1035 | 4.63 | -136 | -0.61 | -104 | -0.46 | 22376 | 116.0 | 115.5 | 119.5 | 115.0 |
| 2023-08-08 | 13.24 (-0.52) | 1.52 (-0.01) | 0.38 (0.0) | -1516 | -12.0 | 30 | 0.24 | 48 | 0.38 | 12638 | 115.0 | 117.0 | 117.5 | 114.0 |
| 2023-08-07 | 13.76 (+0.05) | 1.53 (0.0) | 0.38 (-0.03) | 32 | 0.22 | 44 | 0.31 | -166 | -1.16 | 14290 | 116.5 | 116.0 | 117.0 | 113.5 |
| 2023-08-04 | 13.71 (+1.28) | 1.53 (0.0) | 0.41 (+0.07) | 6111 | 28.74 | -17 | -0.08 | 344 | 1.62 | 21261 | 116.0 | 113.0 | 117.0 | 112.5 |
| 2023-08-02 | 12.43 (+0.03) | 1.53 (-0.01) | 0.34 (-0.13) | -918 | -4.9 | -48 | -0.26 | -667 | -3.56 | 18717 | 110.5 | 113.5 | 116.0 | 110.5 |
| 2023-08-01 | 12.4 (-0.8) | 1.54 (0.0) | 0.47 (-0.13) | -5394 | -17.71 | 4 | 0.01 | -628 | -2.06 | 30450 | 114.0 | 118.0 | 119.0 | 112.5 |
| 2023-07-31 | 13.2 (-0.44) | 1.54 (+0.01) | 0.6 (+0.14) | -2890 | -6.81 | 33 | 0.08 | 713 | 1.68 | 42414 | 117.0 | 114.0 | 121.0 | 113.5 |
| 2023-07-28 | 13.64 (+0.23) | 1.53 (-0.02) | 0.46 (+0.01) | 1267 | 7.08 | -113 | -0.63 | 43 | 0.24 | 17888 | 112.5 | 110.5 | 113.5 | 109.0 |
| 2023-07-27 | 13.41 (+0.41) | 1.55 (-0.12) | 0.45 (+0.04) | 2349 | 12.73 | -568 | -3.08 | 208 | 1.13 | 18454 | 110.5 | 109.5 | 112.0 | 108.0 |
| 2023-07-26 | 13.0 (-1.27) | 1.67 (-0.11) | 0.41 (-0.05) | -6616 | -27.45 | -552 | -2.29 | -274 | -1.14 | 24102 | 108.0 | 111.5 | 112.5 | 108.0 |
| 2023-07-25 | 14.27 (+1.34) | 1.78 (-0.25) | 0.46 (+0.06) | 6414 | 14.17 | -1221 | -2.7 | 290 | 0.64 | 45258 | 111.5 | 107.5 | 113.0 | 106.0 |
| 2023-07-24 | 12.93 (+0.53) | 2.03 (-1.46) | 0.4 (-0.16) | 1850 | 2.96 | -7253 | -11.59 | -760 | -1.21 | 62600 | 106.0 | 113.0 | 113.5 | 105.0 |
| 2023-07-21 | 12.4 (-3.23) | 3.49 (-3.32) | 0.56 (-0.16) | -17812 | -12.61 | -16411 | -11.62 | -831 | -0.59 | 141242 | 112.5 | 111.0 | 114.5 | 106.0 |
| 2023-07-20 | 15.63 (-0.1) | 6.81 (-0.15) | 0.72 (-0.03) | 127 | 1.72 | -779 | -10.56 | -114 | -1.55 | 7378 | 110.5 | 110.5 | 110.5 | 110.5 |
| 2023-07-19 | 15.73 (0.0) | 6.96 (-0.12) | 0.75 (-0.1) | -400 | -4.07 | -542 | -5.52 | -484 | -4.93 | 9826 | 122.5 | 122.5 | 122.5 | 122.5 |
| 2023-07-18 | 15.73 (-0.84) | 7.08 (-0.1) | 0.85 (-0.15) | -4549 | -11.56 | -520 | -1.32 | -771 | -1.96 | 39359 | 136.0 | 144.0 | 144.5 | 135.0 |
| 2023-07-17 | 16.57 (+0.55) | 7.18 (+0.31) | 1.0 (+0.01) | 2875 | 4.54 | 1523 | 2.4 | 45 | 0.07 | 63350 | 141.0 | 139.5 | 147.0 | 139.0 |
| 2023-07-14 | 16.02 (+1.56) | 6.87 (-0.04) | 0.99 (-0.02) | 8018 | 16.86 | -167 | -0.35 | -92 | -0.19 | 47548 | 137.5 | 133.5 | 139.0 | 133.0 |
| 2023-07-13 | 14.46 (-0.36) | 6.91 (+0.01) | 1.01 (+0.04) | -1262 | -6.07 | 38 | 0.18 | 190 | 0.91 | 20789 | 134.0 | 136.5 | 137.0 | 132.5 |
| 2023-07-12 | 14.82 (-0.31) | 6.9 (-0.12) | 0.97 (+0.26) | -1556 | -4.48 | -587 | -1.69 | 1277 | 3.68 | 34705 | 135.0 | 134.0 | 138.0 | 132.0 |
| 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 | |||
| 2023-07-11 | 15.13 (+0.33) | 7.02 (+0.01) | 0.71 (+0.01) | 1535 | 12.51 | -2 | -0.02 | 79 | 0.64 | 12274 | 132.5 | 133.5 | 135.0 | 132.0 |
| 2023-07-10 | 14.8 (-0.33) | 7.01 (+0.02) | 0.7 (+0.08) | -2539 | -18.63 | 127 | 0.93 | 392 | 2.88 | 13630 | 131.5 | 130.0 | 133.5 | 129.0 |
| 2023-07-07 | 15.13 (-0.18) | 6.99 (-0.03) | 0.62 (-0.04) | -487 | -4.29 | -139 | -1.22 | -181 | -1.59 | 11352 | 129.5 | 131.0 | 132.0 | 128.5 |
| 2023-07-06 | 15.31 (+0.29) | 7.02 (-0.28) | 0.66 (0.0) | 1038 | 7.5 | -1394 | -10.07 | -40 | -0.29 | 13837 | 131.0 | 130.0 | 132.5 | 128.5 |
| 2023-07-05 | 15.02 (-0.32) | 7.3 (-0.76) | 0.66 (-0.05) | -1488 | -8.31 | -3773 | -21.07 | -244 | -1.36 | 17907 | 130.5 | 134.0 | 134.5 | 130.5 |
| 2023-07-04 | 15.34 (-0.84) | 8.06 (-0.61) | 0.71 (-0.09) | -3345 | -12.15 | -3429 | -12.45 | -456 | -1.66 | 27539 | 134.5 | 139.0 | 140.5 | 134.0 |
| 2023-07-03 | 16.18 (+0.25) | 8.67 (-0.08) | 0.8 (-0.11) | 1698 | 7.34 | -350 | -1.51 | -515 | -2.23 | 23138 | 138.0 | 139.5 | 139.5 | 137.0 |
| 2023-06-30 | 15.93 (+0.33) | 8.75 (0.0) | 0.91 (+0.08) | 1820 | 6.2 | 0 | 0.0 | 389 | 1.33 | 29335 | 137.0 | 134.0 | 137.0 | 132.0 |
| 2023-06-29 | 15.6 (+0.44) | 8.75 (0.0) | 0.83 (+0.03) | 3025 | 19.21 | 1 | 0.01 | 133 | 0.84 | 15745 | 132.0 | 130.0 | 132.0 | 129.0 |
| 2023-06-28 | 15.16 (+0.12) | 8.75 (-0.39) | 0.8 (-0.08) | 1093 | 3.35 | -1935 | -5.94 | -367 | -1.13 | 32579 | 129.0 | 132.5 | 134.0 | 127.5 |
| 2023-06-27 | 15.04 (-1.69) | 9.14 (+0.02) | 0.88 (-0.03) | -8324 | -12.67 | 111 | 0.17 | -182 | -0.28 | 65689 | 132.0 | 138.0 | 141.5 | 132.0 |
| 2023-06-26 | 16.73 (-0.68) | 9.12 (+0.05) | 0.91 (+0.06) | -2948 | -10.1 | 241 | 0.83 | 333 | 1.14 | 29195 | 133.5 | 133.5 | 135.5 | 131.5 |
| 2023-06-21 | 17.41 (-0.32) | 9.07 (0.0) | 0.85 (-0.08) | -578 | -2.26 | -1 | -0.0 | -424 | -1.66 | 25555 | 132.5 | 134.0 | 134.0 | 129.5 |
| 2023-06-20 | 17.73 (-0.11) | 9.07 (+0.05) | 0.93 (-0.02) | -579 | -0.93 | 244 | 0.39 | -61 | -0.1 | 62483 | 132.0 | 130.5 | 138.0 | 130.5 |
| 2023-06-19 | 17.84 (+2.02) | 9.02 (+0.05) | 0.95 (-0.08) | 10494 | 10.28 | 219 | 0.21 | -411 | -0.4 | 102047 | 128.5 | 129.5 | 134.0 | 126.0 |
| 2023-06-16 | 15.82 (+1.44) | 8.97 (+0.04) | 1.03 (+0.04) | 6925 | 13.43 | 235 | 0.46 | 182 | 0.35 | 51555 | 128.0 | 118.5 | 128.0 | 118.0 |
| 2023-06-15 | 14.38 (+1.04) | 8.93 (-0.02) | 0.99 (+0.12) | 5275 | 25.71 | -156 | -0.76 | 596 | 2.91 | 20514 | 116.5 | 112.5 | 116.5 | 112.0 |
| 2023-06-14 | 13.34 (-0.15) | 8.95 (-0.26) | 0.87 (+0.03) | -808 | -7.4 | -1256 | -11.5 | 133 | 1.22 | 10925 | 112.5 | 113.5 | 115.0 | 112.0 |
| 2023-06-13 | 13.49 (+0.34) | 9.21 (-0.11) | 0.84 (+0.04) | 1664 | 16.73 | -549 | -5.52 | 195 | 1.96 | 9946 | 113.0 | 112.5 | 113.5 | 111.0 |
| 2023-06-12 | 13.15 (-0.4) | 9.32 (-0.07) | 0.8 (-0.08) | -2304 | -13.56 | -380 | -2.24 | -377 | -2.22 | 16986 | 112.0 | 114.5 | 114.5 | 111.0 |
| 2023-06-09 | 13.55 (-0.3) | 9.39 (-0.06) | 0.88 (-0.01) | -1282 | -9.35 | -276 | -2.01 | -53 | -0.39 | 13715 | 114.5 | 117.0 | 117.5 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 13.85 (-0.47) | 9.45 (-0.02) | 0.89 (-0.02) | -2385 | -6.43 | -68 | -0.18 | -91 | -0.25 | 37097 | 115.5 | 118.5 | 120.0 | 114.5 |
| 2023-06-07 | 14.32 (+0.39) | 9.47 (-0.06) | 0.91 (+0.03) | 1972 | 16.59 | -280 | -2.36 | 161 | 1.35 | 11885 | 115.5 | 114.5 | 116.0 | 113.5 |
| 2023-06-06 | 13.93 (-0.25) | 9.53 (+0.01) | 0.88 (-0.06) | -1157 | -8.3 | 1 | 0.01 | -313 | -2.24 | 13945 | 113.5 | 116.0 | 116.0 | 112.5 |
| 2023-06-05 | 14.18 (-1.19) | 9.52 (+0.06) | 0.94 (-0.1) | -6692 | -23.11 | 310 | 1.07 | -508 | -1.75 | 28960 | 115.0 | 118.5 | 119.5 | 114.5 |
| 2023-06-02 | 15.37 (+0.36) | 9.46 (-0.02) | 1.04 (+0.13) | 1869 | 3.21 | -87 | -0.15 | 686 | 1.18 | 58149 | 117.0 | 115.5 | 121.0 | 115.0 |
| 2023-06-01 | 15.01 (-0.39) | 9.48 (+0.04) | 0.91 (-0.02) | -2213 | -14.69 | 206 | 1.37 | -122 | -0.81 | 15064 | 113.5 | 115.5 | 116.5 | 113.5 |
| 2023-05-31 | 15.4 (+0.29) | 9.44 (-0.13) | 0.93 (+0.15) | 1633 | 6.87 | -624 | -2.63 | 720 | 3.03 | 23764 | 114.5 | 113.0 | 115.5 | 112.5 |
| 2023-05-30 | 15.11 (-0.93) | 9.57 (+0.02) | 0.78 (-0.07) | -3617 | -25.85 | 83 | 0.59 | -307 | -2.19 | 13991 | 112.0 | 115.0 | 115.0 | 111.0 |
| 2023-05-29 | 16.04 (-0.11) | 9.55 (-0.01) | 0.85 (+0.03) | 325 | 1.76 | -74 | -0.4 | 128 | 0.69 | 18482 | 113.5 | 113.0 | 116.0 | 112.5 |
| 2023-05-26 | 16.15 (+0.58) | 9.56 (-0.21) | 0.82 (-0.06) | 1897 | 9.98 | -1007 | -5.3 | -315 | -1.66 | 18999 | 112.0 | 113.0 | 114.0 | 110.5 |
| 2023-05-25 | 15.57 (+0.02) | 9.77 (+0.01) | 0.88 (+0.04) | -684 | -2.11 | 7 | 0.02 | 236 | 0.73 | 32490 | 112.5 | 113.5 | 116.0 | 112.5 |
| 2023-05-24 | 15.55 (-0.91) | 9.76 (-0.02) | 0.84 (-0.05) | -5549 | -18.98 | -76 | -0.26 | -238 | -0.81 | 29237 | 112.5 | 114.0 | 114.0 | 110.5 |
| 2023-05-23 | 16.46 (-2.0) | 9.78 (-0.01) | 0.89 (-0.17) | -10626 | -18.84 | -50 | -0.09 | -889 | -1.58 | 56414 | 114.0 | 118.0 | 119.0 | 113.0 |
| 2023-05-22 | 18.46 (+1.35) | 9.79 (+0.06) | 1.06 (+0.26) | 6403 | 8.15 | 300 | 0.38 | 1328 | 1.69 | 78553 | 117.0 | 109.5 | 119.0 | 109.5 |
| 2023-05-19 | 17.11 (-0.68) | 9.73 (+0.02) | 0.8 (-0.07) | -3553 | -10.15 | 107 | 0.31 | -362 | -1.03 | 34998 | 109.0 | 110.5 | 112.5 | 108.0 |
| 2023-05-18 | 17.79 (+0.52) | 9.71 (+0.02) | 0.87 (+0.14) | 2909 | 8.09 | 82 | 0.23 | 684 | 1.9 | 35980 | 108.0 | 106.0 | 110.0 | 105.5 |
| 2023-05-17 | 17.27 (-0.16) | 9.69 (-0.55) | 0.73 (+0.03) | -1022 | -8.74 | -791 | -6.77 | 295 | 2.52 | 11691 | 105.0 | 105.5 | 107.5 | 104.5 |
| 2023-05-16 | 17.43 (+0.1) | 10.24 (+0.01) | 0.7 (+0.03) | 587 | 5.35 | 21 | 0.19 | 110 | 1.0 | 10970 | 105.0 | 104.5 | 106.0 | 103.5 |
| 2023-05-15 | 17.33 (-0.27) | 10.23 (+0.01) | 0.67 (-0.05) | -1320 | -10.71 | 32 | 0.26 | -215 | -1.74 | 12329 | 104.5 | 104.5 | 106.0 | 103.5 |
| 2023-05-12 | 17.6 (+0.16) | 10.22 (+0.06) | 0.72 (+0.1) | 1778 | 10.91 | 334 | 2.05 | 462 | 2.83 | 16303 | 104.5 | 102.0 | 105.0 | 102.0 |
| 2023-05-11 | 17.44 (+0.09) | 10.16 (-0.18) | 0.62 (-0.22) | 415 | 2.63 | -875 | -5.54 | -1047 | -6.63 | 15783 | 101.0 | 105.0 | 105.5 | 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 | |||
| 2023-05-10 | 17.35 (+0.23) | 10.34 (+0.02) | 0.84 (+0.05) | 2270 | 13.19 | 100 | 0.58 | 249 | 1.45 | 17204 | 106.0 | 103.0 | 106.0 | 102.5 |
| 2023-05-09 | 17.12 (-1.57) | 10.32 (+0.06) | 0.79 (-0.31) | -8384 | -19.62 | 298 | 0.7 | -1478 | -3.46 | 42739 | 103.5 | 109.5 | 110.0 | 102.5 |
| 2023-05-08 | 18.69 (+0.69) | 10.26 (+0.01) | 1.1 (+0.19) | 2490 | 6.47 | 38 | 0.1 | 902 | 2.34 | 38502 | 110.5 | 109.0 | 112.0 | 108.0 |
| 2023-05-05 | 18.0 (-0.46) | 10.25 (+0.01) | 0.91 (-0.08) | -2340 | -13.31 | 70 | 0.4 | -396 | -2.25 | 17583 | 108.0 | 109.5 | 110.0 | 106.0 |
| 2023-05-04 | 18.46 (+0.52) | 10.24 (+0.21) | 0.99 (+0.08) | 2398 | 9.96 | 966 | 4.01 | 414 | 1.72 | 24085 | 109.5 | 105.5 | 109.5 | 105.0 |
| 2023-05-03 | 17.94 (-0.16) | 10.03 (+0.19) | 0.91 (0.0) | -1344 | -5.38 | 887 | 3.55 | -16 | -0.06 | 24970 | 105.5 | 106.0 | 109.0 | 103.5 |
| 2023-05-02 | 18.1 (-1.19) | 9.84 (+0.1) | 0.91 (+0.4) | -6040 | -16.17 | 473 | 1.27 | 1913 | 5.12 | 37364 | 108.0 | 102.5 | 109.0 | 102.5 |
| 2023-04-28 | 19.29 (-0.41) | 9.74 (-0.03) | 0.51 (-0.04) | -1849 | -17.3 | -115 | -1.08 | -179 | -1.67 | 10688 | 101.5 | 103.0 | 104.0 | 100.5 |
| 2023-04-27 | 19.7 (-0.01) | 9.77 (-0.01) | 0.55 (-0.13) | -390 | -2.95 | -37 | -0.28 | -633 | -4.78 | 13239 | 101.0 | 103.0 | 103.5 | 99.1 |
| 2023-04-26 | 19.71 (-0.09) | 9.78 (-0.08) | 0.68 (+0.05) | -65 | -0.59 | -405 | -3.68 | 249 | 2.26 | 10997 | 103.0 | 102.5 | 104.0 | 101.0 |
| 2023-04-25 | 19.8 (-0.38) | 9.86 (-0.01) | 0.63 (-0.02) | -1206 | -5.56 | -23 | -0.11 | -113 | -0.52 | 21695 | 102.5 | 105.0 | 107.0 | 100.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 17.23 (+0.58) | 0.52 (+0.11) | 1.45 (-0.89) | 3466 | 0.76 | 589 | 0.13 | -4499 | -0.99 | 456070 | 197.5 | 213.5 | 221.0 | 188.5 |
| 2024-04-12 | 16.65 (+1.74) | 0.41 (+0.13) | 2.34 (+0.66) | 2955 | 0.76 | 641 | 0.16 | 3325 | 0.85 | 391243 | 212.0 | 180.5 | 212.0 | 178.5 |
| 2024-04-03 | 14.91 (-0.47) | 0.28 (0.0) | 1.68 (-0.14) | -2777 | -5.52 | 0 | 0.0 | -696 | -1.38 | 50353 | 178.5 | 181.0 | 183.0 | 176.0 |
| 2024-03-29 | 15.38 (+0.93) | 0.28 (-0.01) | 1.82 (-0.27) | 5268 | 1.97 | -40 | -0.01 | -1350 | -0.5 | 268009 | 179.5 | 179.5 | 199.5 | 173.0 |
| 2024-03-22 | 14.45 (+0.06) | 0.29 (0.0) | 2.09 (-0.22) | 4679 | 1.63 | -13 | -0.0 | -1128 | -0.39 | 286388 | 177.5 | 170.0 | 187.5 | 168.0 |
| 2024-03-15 | 14.39 (-1.12) | 0.29 (-0.01) | 2.31 (-0.61) | -4200 | -1.21 | -32 | -0.01 | -3094 | -0.89 | 346102 | 169.5 | 166.0 | 184.0 | 161.0 |
| 2024-03-08 | 15.51 (+1.04) | 0.3 (+0.01) | 2.92 (+0.36) | 7228 | 2.63 | 37 | 0.01 | 1852 | 0.67 | 274707 | 161.5 | 172.5 | 175.0 | 157.5 |
| 2024-03-01 | 14.47 (+1.37) | 0.29 (+0.02) | 2.56 (+0.09) | 5447 | 1.35 | 110 | 0.03 | 452 | 0.11 | 402229 | 171.0 | 150.0 | 179.5 | 149.0 |
| 2024-02-23 | 13.1 (+0.05) | 0.27 (+0.11) | 2.47 (+1.46) | -529 | -0.21 | 531 | 0.21 | 7310 | 2.85 | 256056 | 143.0 | 131.0 | 146.0 | 125.0 |
| 2024-02-16 | 13.05 (+2.39) | 0.16 (0.0) | 1.01 (+0.3) | 11231 | 18.63 | -2 | -0.0 | 1550 | 2.57 | 60300 | 129.0 | 123.0 | 130.0 | 119.0 |
| 2024-02-05 | 10.66 (-0.88) | 0.16 (0.0) | 0.71 (0.0) | -3879 | -30.58 | 3 | 0.02 | -43 | -0.34 | 12684 | 122.5 | 126.0 | 126.0 | 122.0 |
| 2024-02-02 | 11.54 (+1.12) | 0.16 (+0.01) | 0.71 (+0.16) | 4786 | 5.52 | 51 | 0.06 | 839 | 0.97 | 86630 | 124.5 | 119.0 | 130.0 | 117.0 |
| 2024-01-26 | 10.42 (+0.24) | 0.15 (+0.07) | 0.55 (+0.19) | 3190 | 8.42 | -4 | -0.01 | 956 | 2.52 | 37874 | 119.0 | 116.5 | 122.0 | 115.0 |
| 2024-01-19 | 10.18 (-0.31) | 0.08 (+0.03) | 0.36 (-0.08) | -2312 | -3.2 | 173 | 0.24 | -424 | -0.59 | 72352 | 115.5 | 122.0 | 126.0 | 114.0 |
| 2024-01-12 | 10.49 (+0.34) | 0.05 (+0.04) | 0.44 (+0.07) | 1167 | 2.06 | 160 | 0.28 | 360 | 0.64 | 56649 | 120.5 | 120.0 | 122.5 | 118.0 |
| 2024-01-05 | 10.15 (+0.33) | 0.01 (0.0) | 0.37 (+0.01) | 1058 | 2.86 | -2 | -0.01 | 38 | 0.1 | 37020 | 119.5 | 117.0 | 120.5 | 115.5 |
| 2023-12-29 | 9.82 (-1.94) | 0.01 (-0.12) | 0.36 (+0.01) | -12496 | -18.98 | -603 | -0.92 | 76 | 0.12 | 65832 | 116.5 | 116.5 | 123.0 | 114.0 |
| 2023-12-22 | 11.76 (-0.69) | 0.13 (-0.07) | 0.35 (-0.03) | -1822 | -3.99 | -321 | -0.7 | -138 | -0.3 | 45612 | 116.0 | 121.5 | 123.0 | 114.5 |
| 2023-12-15 | 12.45 (-0.47) | 0.2 (-0.12) | 0.38 (-0.16) | -160 | -0.19 | -613 | -0.74 | -809 | -0.98 | 82656 | 122.0 | 127.0 | 128.5 | 120.0 |
| 2023-12-08 | 12.92 (+0.25) | 0.32 (+0.03) | 0.54 (+0.08) | -766 | -0.33 | 125 | 0.05 | 406 | 0.18 | 230014 | 126.0 | 121.5 | 134.0 | 120.0 |
| 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 | 12.67 (+0.23) | 0.29 (+0.16) | 0.46 (+0.06) | 215 | 0.13 | 818 | 0.48 | 307 | 0.18 | 168869 | 120.5 | 121.0 | 124.5 | 118.0 |
| 2023-11-24 | 12.44 (+0.81) | 0.13 (+0.07) | 0.4 (+0.29) | 2011 | 2.59 | 372 | 0.48 | 1426 | 1.84 | 77674 | 117.0 | 104.0 | 117.0 | 101.5 |
| 2023-11-17 | 11.63 (+0.05) | 0.06 (0.0) | 0.11 (-0.01) | 1683 | 8.41 | -23 | -0.11 | -19 | -0.09 | 20015 | 104.0 | 103.0 | 104.5 | 100.5 |
| 2023-11-10 | 11.58 (+1.07) | 0.06 (-0.02) | 0.12 (+0.11) | 5656 | 19.26 | -80 | -0.27 | 533 | 1.81 | 29368 | 102.5 | 100.0 | 103.0 | 99.0 |
| 2023-11-03 | 10.51 (+0.03) | 0.08 (0.0) | 0.01 (-0.04) | 684 | 2.56 | -10 | -0.04 | -541 | -2.02 | 26752 | 98.3 | 99.9 | 99.9 | 93.0 |
| 2023-10-27 | 10.48 (+0.14) | 0.08 (-0.06) | 0.05 (+0.05) | 3144 | 14.41 | -214 | -0.98 | 274 | 1.26 | 21815 | 99.1 | 96.0 | 102.5 | 95.2 |
| 2023-10-20 | 10.34 (-0.03) | 0.14 (-0.84) | 0.0 (-0.02) | -1258 | -3.85 | -4259 | -13.03 | -544 | -1.66 | 32692 | 96.2 | 102.0 | 104.5 | 93.7 |
| 2023-10-13 | 10.37 (-0.3) | 0.98 (-0.16) | 0.02 (-0.08) | -2409 | -16.24 | -793 | -5.35 | -420 | -2.83 | 14834 | 102.5 | 108.0 | 108.5 | 102.0 |
| 2023-10-06 | 10.67 (+0.39) | 1.14 (-0.31) | 0.1 (+0.01) | 2744 | 9.07 | -1572 | -5.2 | 22 | 0.07 | 30259 | 106.5 | 108.5 | 111.5 | 105.5 |
| 2023-09-28 | 10.28 (+0.58) | 1.45 (0.0) | 0.09 (+0.06) | 5143 | 14.83 | 10 | 0.03 | 315 | 0.91 | 34679 | 107.5 | 103.5 | 107.5 | 103.0 |
| 2023-09-22 | 9.7 (+0.29) | 1.45 (0.0) | 0.03 (-0.02) | -849 | -2.02 | -6 | -0.01 | -309 | -0.74 | 42029 | 102.0 | 102.0 | 105.0 | 98.2 |
| 2023-09-15 | 9.41 (+0.06) | 1.45 (-0.07) | 0.05 (-0.12) | -17 | -0.05 | -312 | -0.84 | -593 | -1.6 | 37051 | 103.5 | 107.5 | 108.5 | 101.0 |
| 2023-09-08 | 9.35 (-0.49) | 1.52 (0.0) | 0.17 (-0.23) | -2902 | -9.18 | -2 | -0.01 | -1167 | -3.69 | 31599 | 107.0 | 111.5 | 112.0 | 106.0 |
| 2023-09-01 | 9.84 (-1.41) | 1.52 (+0.06) | 0.4 (-0.04) | -7669 | -18.66 | 279 | 0.68 | -190 | -0.46 | 41096 | 111.5 | 114.5 | 116.0 | 111.0 |
| 2023-08-25 | 11.25 (-0.28) | 1.46 (-0.16) | 0.44 (+0.1) | -3258 | -3.92 | -792 | -0.95 | 498 | 0.6 | 83109 | 113.5 | 113.0 | 117.0 | 109.0 |
| 2023-08-18 | 11.53 (-0.5) | 1.62 (+0.01) | 0.34 (0.0) | -2233 | -2.65 | 17 | 0.02 | 23 | 0.03 | 84420 | 113.0 | 114.0 | 116.0 | 107.5 |
| 2023-08-11 | 12.03 (-1.68) | 1.61 (+0.08) | 0.34 (-0.07) | -6355 | -7.58 | 577 | 0.69 | -322 | -0.38 | 83803 | 114.5 | 116.0 | 119.5 | 112.0 |
| 2023-08-04 | 13.71 (+0.07) | 1.53 (0.0) | 0.41 (-0.05) | -3091 | -2.74 | -28 | -0.02 | -238 | -0.21 | 112843 | 116.0 | 114.0 | 121.0 | 110.5 |
| 2023-07-28 | 13.64 (+1.24) | 1.53 (-1.96) | 0.46 (-0.1) | 5264 | 3.13 | -9707 | -5.77 | -493 | -0.29 | 168304 | 112.5 | 113.0 | 113.5 | 105.0 |
| 2023-07-21 | 12.4 (-3.62) | 3.49 (-3.38) | 0.56 (-0.43) | -19759 | -7.57 | -16729 | -6.41 | -2155 | -0.83 | 261157 | 112.5 | 139.5 | 147.0 | 106.0 |
| 2023-07-14 | 16.02 (+0.89) | 6.87 (-0.12) | 0.99 (+0.37) | 4196 | 3.25 | -591 | -0.46 | 1846 | 1.43 | 128949 | 137.5 | 130.0 | 139.0 | 129.0 |
| 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 | |||
| 2023-07-07 | 15.13 (-0.8) | 6.99 (-1.76) | 0.62 (-0.29) | -2584 | -2.76 | -9085 | -9.69 | -1436 | -1.53 | 93774 | 129.5 | 139.5 | 140.5 | 128.5 |
| 2023-06-30 | 15.93 (-1.48) | 8.75 (-0.32) | 0.91 (+0.06) | -5334 | -3.09 | -1582 | -0.92 | 306 | 0.18 | 172546 | 137.0 | 133.5 | 141.5 | 127.5 |
| 2023-06-21 | 17.41 (+1.59) | 9.07 (+0.1) | 0.85 (-0.18) | 9337 | 4.91 | 462 | 0.24 | -896 | -0.47 | 190085 | 132.5 | 129.5 | 138.0 | 126.0 |
| 2023-06-16 | 15.82 (+2.27) | 8.97 (-0.42) | 1.03 (+0.15) | 10752 | 9.78 | -2106 | -1.92 | 729 | 0.66 | 109928 | 128.0 | 114.5 | 128.0 | 111.0 |
| 2023-06-09 | 13.55 (-1.82) | 9.39 (-0.07) | 0.88 (-0.16) | -9544 | -9.04 | -313 | -0.3 | -804 | -0.76 | 105604 | 114.5 | 118.5 | 120.0 | 112.5 |
| 2023-06-02 | 15.37 (-0.78) | 9.46 (-0.1) | 1.04 (+0.22) | -2003 | -1.55 | -496 | -0.38 | 1105 | 0.85 | 129452 | 117.0 | 113.0 | 121.0 | 111.0 |
| 2023-05-26 | 16.15 (-0.96) | 9.56 (-0.17) | 0.82 (+0.02) | -8559 | -3.97 | -826 | -0.38 | 122 | 0.06 | 215694 | 112.0 | 109.5 | 119.0 | 109.5 |
| 2023-05-19 | 17.11 (-0.49) | 9.73 (-0.49) | 0.8 (+0.08) | -2399 | -2.26 | -549 | -0.52 | 512 | 0.48 | 105970 | 109.0 | 104.5 | 112.5 | 103.5 |
| 2023-05-12 | 17.6 (-0.4) | 10.22 (-0.03) | 0.72 (-0.19) | -1431 | -1.1 | -105 | -0.08 | -912 | -0.7 | 130533 | 104.5 | 109.0 | 112.0 | 101.0 |
| 2023-05-05 | 18.0 (-1.29) | 10.25 (+0.51) | 0.91 (+0.4) | -7326 | -7.04 | 2396 | 2.3 | 1915 | 1.84 | 104003 | 108.0 | 102.5 | 110.0 | 102.5 |
| 2023-04-28 | 19.29 (-1.25) | 9.74 (-0.12) | 0.51 (-0.16) | -5234 | -7.5 | -561 | -0.8 | -762 | -1.09 | 69806 | 101.5 | 103.0 | 107.0 | 99.1 |
| 2023-04-21 | 20.54 (+0.28) | 9.86 (-0.22) | 0.67 (-0.12) | 1787 | 1.53 | -1048 | -0.9 | -571 | -0.49 | 116683 | 102.5 | 106.0 | 111.0 | 101.5 |
| 2023-04-14 | 20.26 (+2.52) | 10.08 (-0.56) | 0.79 (+0.09) | 13108 | 3.96 | -2642 | -0.8 | 417 | 0.13 | 330693 | 105.5 | 97.5 | 117.0 | 97.5 |
| 2023-04-07 | 17.74 (+0.12) | 10.64 (+0.16) | 0.7 (+0.31) | -748 | -1.93 | 780 | 2.02 | 1470 | 3.8 | 38693 | 96.8 | 94.8 | 98.7 | 94.3 |
| 2023-03-31 | 17.62 (-0.32) | 10.48 (-0.33) | 0.39 (-0.26) | -1285 | -2.35 | -1533 | -2.8 | -1220 | -2.23 | 54682 | 94.6 | 96.0 | 97.0 | 93.6 |
| 2023-03-24 | 17.94 (-1.72) | 10.81 (+1.4) | 0.65 (+0.1) | -9884 | -9.96 | 6698 | 6.75 | 450 | 0.45 | 99218 | 95.9 | 95.7 | 101.5 | 95.2 |
| 2023-03-17 | 19.66 (+0.7) | 9.41 (-0.46) | 0.55 (-0.35) | 4923 | 4.74 | -2216 | -2.14 | -1631 | -1.57 | 103785 | 94.9 | 95.9 | 97.4 | 91.5 |
| 2023-03-10 | 18.96 (+1.25) | 9.87 (-0.14) | 0.9 (-0.22) | 7079 | 4.41 | -639 | -0.4 | -1077 | -0.67 | 160674 | 96.9 | 95.5 | 103.0 | 95.2 |
| 2023-03-03 | 17.71 (+0.94) | 10.01 (0.0) | 1.12 (-0.19) | 4127 | 6.27 | -6 | -0.01 | -891 | -1.35 | 65816 | 94.6 | 94.9 | 98.5 | 94.2 |
| 2023-02-24 | 16.77 (-1.55) | 10.01 (+0.3) | 1.31 (-0.2) | -6723 | -3.28 | 1398 | 0.68 | -965 | -0.47 | 204796 | 94.9 | 91.2 | 97.5 | 89.2 |
| 2023-02-17 | 18.32 (-0.2) | 9.71 (+1.03) | 1.51 (+0.05) | -999 | -0.45 | 4932 | 2.21 | 257 | 0.12 | 223110 | 90.7 | 81.3 | 91.9 | 80.4 |
| 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 | |||
| 2023-02-10 | 18.52 (+0.31) | 8.68 (+0.16) | 1.46 (-0.08) | 1225 | 1.04 | 754 | 0.64 | -360 | -0.3 | 118088 | 81.9 | 78.0 | 84.2 | 77.7 |
| 2023-02-03 | 18.21 (+0.48) | 8.52 (+0.1) | 1.54 (-0.18) | 2673 | 1.63 | 515 | 0.31 | -879 | -0.54 | 163985 | 78.1 | 74.1 | 83.3 | 72.8 |
| 2023-01-17 | 17.73 (-0.63) | 8.42 (0.0) | 1.72 (+0.1) | -2680 | -8.0 | -7 | -0.02 | 467 | 1.39 | 33486 | 73.1 | 70.5 | 73.9 | 70.2 |
| 2023-01-13 | 18.36 (+0.06) | 8.42 (+0.1) | 1.62 (-0.02) | -17 | -0.02 | 460 | 0.55 | -81 | -0.1 | 84199 | 70.6 | 72.6 | 74.2 | 70.2 |
| 2023-01-06 | 18.3 (-0.78) | 8.32 (+0.78) | 1.64 (+0.21) | -4110 | -1.85 | 3694 | 1.66 | 1017 | 0.46 | 222459 | 72.7 | 67.1 | 77.4 | 67.0 |
| 2022-12-30 | 19.08 (+0.06) | 7.54 (+0.38) | 1.43 (+0.02) | 1340 | 2.04 | 2270 | 3.46 | 87 | 0.13 | 65542 | 67.2 | 66.0 | 68.4 | 65.5 |
| 2022-12-23 | 19.02 (+1.2) | 7.16 (+0.61) | 1.41 (-0.42) | 6607 | 7.21 | 2915 | 3.18 | -2002 | -2.19 | 91614 | 66.0 | 67.8 | 67.9 | 64.0 |
| 2022-12-16 | 17.82 (+0.32) | 6.55 (+0.34) | 1.83 (+0.42) | 2349 | 1.6 | 1625 | 1.1 | 1988 | 1.35 | 147167 | 68.3 | 64.3 | 68.9 | 63.6 |
| 2022-12-09 | 17.5 (-0.57) | 6.21 (+0.54) | 1.41 (-0.12) | -1575 | -0.86 | 2570 | 1.4 | -558 | -0.3 | 183663 | 63.7 | 65.9 | 68.5 | 62.3 |
| 2022-12-02 | 18.07 (+1.44) | 5.67 (+0.64) | 1.53 (+0.39) | 3602 | 2.32 | 3030 | 1.95 | 1867 | 1.2 | 155252 | 65.2 | 56.6 | 65.2 | 56.4 |
| 2022-11-25 | 16.63 (-1.5) | 5.03 (+1.12) | 1.14 (+0.29) | -8050 | -7.77 | 5379 | 5.19 | 1357 | 1.31 | 103595 | 57.2 | 54.2 | 59.2 | 53.6 |
| 2022-11-18 | 18.13 (-3.67) | 3.91 (+0.4) | 0.85 (-0.01) | -18327 | -23.04 | 1877 | 2.36 | -52 | -0.07 | 79535 | 54.2 | 51.9 | 55.6 | 51.5 |
| 2022-11-11 | 21.8 (-0.26) | 3.51 (-0.93) | 0.86 (+0.3) | -1110 | -3.15 | -4447 | -12.64 | 1445 | 4.11 | 35188 | 51.7 | 53.4 | 54.5 | 51.4 |
| 2022-11-04 | 22.06 (-1.07) | 4.44 (-0.36) | 0.56 (+0.17) | -4691 | -11.69 | -1701 | -4.24 | 788 | 1.96 | 40125 | 53.0 | 49.5 | 53.7 | 49.2 |
| 2022-10-28 | 23.13 (-0.18) | 4.8 (-0.78) | 0.39 (+0.13) | -577 | -1.85 | -3679 | -11.77 | 626 | 2.0 | 31246 | 49.05 | 53.1 | 53.8 | 49.05 |
| 2022-10-21 | 23.31 (-0.65) | 5.58 (-0.11) | 0.26 (-0.05) | -1911 | -6.57 | -555 | -1.91 | -242 | -0.83 | 29091 | 52.1 | 55.0 | 55.6 | 52.0 |
| 2022-10-14 | 23.96 (+0.78) | 5.69 (+0.08) | 0.31 (-0.23) | 3136 | 9.76 | 378 | 1.18 | -1088 | -3.39 | 32130 | 55.4 | 56.0 | 56.9 | 52.9 |
| 2022-10-07 | 23.18 (-1.89) | 5.61 (+0.03) | 0.54 (+0.31) | -9209 | -32.79 | 468 | 1.67 | 1491 | 5.31 | 28089 | 57.1 | 56.1 | 58.5 | 56.0 |
| 2022-09-30 | 25.07 (+0.42) | 5.58 (-0.25) | 0.23 (-0.11) | 1688 | 3.0 | -1201 | -2.13 | -519 | -0.92 | 56339 | 56.9 | 62.8 | 63.6 | 55.6 |
| 2022-09-23 | 24.65 (-0.37) | 5.83 (+0.14) | 0.34 (+0.09) | -2076 | -2.6 | 688 | 0.86 | 423 | 0.53 | 79729 | 63.8 | 65.4 | 67.6 | 63.7 |
| 2022-09-16 | 25.02 (-1.8) | 5.69 (+0.11) | 0.25 (-0.06) | -8210 | -16.27 | 531 | 1.05 | -313 | -0.62 | 50462 | 64.5 | 67.4 | 67.9 | 63.9 |
| 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 | 26.82 (+2.48) | 5.58 (-0.2) | 0.31 (+0.01) | 11608 | 22.44 | -988 | -1.91 | 41 | 0.08 | 51727 | 66.9 | 65.1 | 66.9 | 63.0 |
| 2022-09-02 | 24.34 (+0.62) | 5.78 (+0.08) | 0.3 (+0.05) | 3382 | 5.21 | 407 | 0.63 | 266 | 0.41 | 64934 | 64.8 | 62.4 | 67.5 | 62.3 |
| 2022-08-26 | 23.72 (+1.12) | 5.7 (-0.04) | 0.25 (-0.03) | 4534 | 5.74 | -204 | -0.26 | -133 | -0.17 | 78979 | 64.2 | 64.0 | 66.5 | 63.7 |
| 2022-08-19 | 22.6 (-0.06) | 5.74 (-0.11) | 0.28 (-0.23) | -966 | -0.83 | -516 | -0.44 | -1106 | -0.95 | 116526 | 63.7 | 63.3 | 66.4 | 61.1 |
| 2022-08-12 | 22.66 (+3.66) | 5.85 (+0.33) | 0.51 (+0.11) | 17434 | 14.73 | 1589 | 1.34 | 513 | 0.43 | 118336 | 63.1 | 57.7 | 63.3 | 56.8 |
| 2022-08-05 | 19.0 (+1.73) | 5.52 (+0.24) | 0.4 (-0.3) | 10737 | 12.59 | 1131 | 1.33 | -1429 | -1.68 | 85299 | 57.7 | 58.9 | 59.7 | 55.9 |
| 2022-07-29 | 17.27 (+5.44) | 5.28 (+0.18) | 0.7 (+0.09) | 23912 | 17.37 | 834 | 0.61 | 448 | 0.33 | 137643 | 58.2 | 53.4 | 58.5 | 52.3 |
| 2022-07-22 | 11.83 (+0.9) | 5.1 (-0.01) | 0.61 (+0.11) | 5723 | 9.31 | -57 | -0.09 | 515 | 0.84 | 61481 | 54.8 | 54.4 | 55.5 | 52.3 |
| 2022-07-15 | 10.93 (-0.6) | 5.11 (+0.13) | 0.5 (+0.03) | -4201 | -4.59 | 633 | 0.69 | 135 | 0.15 | 91595 | 54.0 | 54.2 | 56.5 | 53.3 |
| 2022-07-08 | 11.53 (-0.77) | 4.98 (+1.21) | 0.47 (0.0) | -2732 | -1.85 | 5759 | 3.89 | 3 | 0.0 | 148065 | 54.2 | 56.0 | 56.8 | 53.6 |
| 2022-07-01 | 12.3 (+0.39) | 3.77 (+1.0) | 0.47 (+0.1) | 3434 | 1.25 | 4781 | 1.74 | 467 | 0.17 | 274955 | 55.5 | 54.5 | 58.2 | 52.7 |
| 2022-06-24 | 11.91 (+0.87) | 2.77 (+0.36) | 0.37 (+0.36) | 3525 | 4.72 | 1682 | 2.25 | 1651 | 2.21 | 74614 | 53.8 | 48.45 | 53.8 | 46.5 |
| 2022-06-17 | 11.04 (-0.26) | 2.41 (+0.1) | 0.01 (-0.09) | -2176 | -7.01 | 473 | 1.52 | -434 | -1.4 | 31054 | 47.95 | 50.2 | 50.5 | 47.0 |
| 2022-06-10 | 11.3 (+0.03) | 2.31 (-0.03) | 0.1 (+0.06) | -518 | -1.96 | -111 | -0.42 | 257 | 0.97 | 26412 | 51.3 | 50.5 | 52.2 | 49.7 |
| 2022-06-02 | 11.27 (-0.25) | 2.34 (0.0) | 0.04 (+0.01) | -1793 | -5.9 | 0 | 0.0 | 68 | 0.22 | 30415 | 50.2 | 50.5 | 52.3 | 50.0 |
| 2022-05-27 | 11.52 (+0.41) | 2.34 (0.0) | 0.03 (+0.01) | 1790 | 6.49 | 6 | 0.02 | 25 | 0.09 | 27599 | 49.8 | 49.3 | 50.8 | 49.0 |
| 2022-05-20 | 11.11 (-0.1) | 2.34 (-0.22) | 0.02 (0.0) | 1175 | 4.07 | -1058 | -3.67 | 23 | 0.08 | 28842 | 48.95 | 49.0 | 50.4 | 48.3 |
| 2022-05-13 | 11.21 (+0.97) | 2.56 (+0.02) | 0.02 (0.0) | 5718 | 10.13 | 88 | 0.16 | -231 | -0.41 | 56474 | 48.75 | 51.5 | 51.5 | 46.35 |
| 2022-05-06 | 10.24 (-0.2) | 2.54 (0.0) | 0.02 (-0.01) | -2119 | -5.29 | 0 | 0.0 | -23 | -0.06 | 40071 | 51.8 | 54.0 | 54.6 | 51.1 |
| 2022-04-29 | 10.44 (+0.41) | 2.54 (+0.6) | 0.03 (-0.18) | 1861 | 1.44 | 2868 | 2.22 | -862 | -0.67 | 129257 | 54.4 | 56.4 | 58.5 | 52.5 |
| 2022-04-22 | 10.03 (-0.17) | 1.94 (+0.96) | 0.21 (+0.04) | -688 | -0.47 | 4554 | 3.14 | 189 | 0.13 | 144868 | 56.5 | 56.8 | 58.9 | 54.6 |
| 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 | |||
| 2022-04-15 | 10.2 (-0.65) | 0.98 (+0.76) | 0.17 (-0.05) | -3435 | -3.21 | 3623 | 3.39 | -271 | -0.25 | 107012 | 55.6 | 52.8 | 57.0 | 52.0 |
| 2022-04-08 | 10.85 (+0.48) | 0.22 (0.0) | 0.22 (-0.03) | 1984 | 6.27 | 0 | 0.0 | -103 | -0.33 | 31627 | 52.9 | 53.5 | 54.3 | 51.6 |
| 2022-04-01 | 10.37 (-0.95) | 0.22 (+0.13) | 0.25 (-0.04) | -4425 | -4.06 | 0 | 0.0 | -210 | -0.19 | 108878 | 54.0 | 53.3 | 57.5 | 52.8 |
| 2022-03-25 | 11.32 (-0.3) | 0.09 (0.0) | 0.29 (+0.02) | -1001 | -0.72 | 1 | 0.0 | 94 | 0.07 | 139717 | 53.8 | 50.5 | 55.8 | 50.3 |
| 2022-03-18 | 11.62 (+2.6) | 0.09 (0.0) | 0.27 (+0.14) | 13675 | 8.18 | -1 | -0.0 | 649 | 0.39 | 167138 | 50.8 | 46.05 | 52.9 | 46.05 |
| 2022-03-11 | 9.02 (+0.78) | 0.09 (0.0) | 0.13 (+0.07) | 3552 | 14.84 | 3 | 0.01 | 354 | 1.48 | 23935 | 45.55 | 43.7 | 46.0 | 40.9 |
| 2022-03-04 | 8.24 (-0.01) | 0.09 (0.0) | 0.06 (+0.04) | 550 | 8.16 | 0 | 0.0 | 199 | 2.95 | 6742 | 43.75 | 41.8 | 44.0 | 41.65 |
| 2022-02-25 | 8.25 (-0.05) | 0.09 (+0.01) | 0.02 (0.0) | -628 | -9.21 | 32 | 0.47 | -27 | -0.4 | 6816 | 41.8 | 43.1 | 43.5 | 41.2 |
| 2022-02-18 | 8.3 (-0.03) | 0.08 (-0.01) | 0.02 (0.0) | 342 | 6.33 | -54 | -1.0 | 22 | 0.41 | 5406 | 43.05 | 43.5 | 43.5 | 42.65 |
| 2022-02-11 | 8.33 (+0.13) | 0.09 (0.0) | 0.02 (+0.02) | 682 | 8.93 | 0 | 0.0 | 89 | 1.17 | 7635 | 43.7 | 42.5 | 44.2 | 42.05 |
| 2022-01-26 | 8.2 (+0.09) | 0.09 (0.0) | 0.0 (-0.01) | -72 | -1.23 | -2 | -0.03 | -115 | -1.96 | 5866 | 42.0 | 42.2 | 42.2 | 41.1 |
| 2022-01-21 | 8.11 (-0.22) | 0.09 (-0.01) | 0.01 (0.0) | -1427 | -21.26 | -2 | -0.03 | -15 | -0.22 | 6711 | 42.3 | 43.5 | 43.95 | 42.3 |
| 2022-01-14 | 8.33 (-0.09) | 0.1 (0.0) | 0.01 (-0.02) | 233 | 2.25 | 0 | 0.0 | -66 | -0.64 | 10365 | 43.5 | 44.7 | 45.35 | 43.25 |
| 2022-01-07 | 8.42 (+0.44) | 0.1 (0.0) | 0.03 (+0.02) | 1987 | 19.11 | -19 | -0.18 | 65 | 0.63 | 10396 | 44.7 | 45.45 | 45.95 | 44.65 |
| 2021-12-30 | 7.98 (+0.36) | 0.1 (0.0) | 0.01 (-0.01) | 1972 | 22.72 | -13 | -0.15 | -22 | -0.25 | 8679 | 45.25 | 44.75 | 45.6 | 44.7 |
| 2021-12-24 | 7.62 (-0.27) | 0.1 (-0.13) | 0.02 (+0.01) | 52 | 0.34 | -613 | -4.0 | 62 | 0.4 | 15333 | 44.9 | 43.8 | 45.45 | 43.1 |
| 2021-12-17 | 7.89 (-0.37) | 0.23 (-0.25) | 0.01 (-0.01) | -835 | -8.59 | -1185 | -12.2 | -56 | -0.58 | 9716 | 43.05 | 43.7 | 44.05 | 43.0 |
| 2021-12-10 | 8.26 (-0.33) | 0.48 (0.0) | 0.02 (0.0) | -933 | -7.35 | -1 | -0.01 | -17 | -0.13 | 12686 | 43.7 | 45.0 | 45.7 | 43.45 |
| 2021-12-03 | 8.59 (+0.13) | 0.48 (0.0) | 0.02 (0.0) | 1778 | 14.63 | 0 | 0.0 | 17 | 0.14 | 12154 | 44.95 | 43.9 | 46.15 | 43.4 |
| 2021-11-26 | 8.46 (+0.66) | 0.48 (0.0) | 0.02 (+0.02) | 4542 | 29.32 | 5 | 0.03 | -22 | -0.14 | 15492 | 44.7 | 44.5 | 46.15 | 44.5 |
| 2021-11-19 | 7.8 (+1.1) | 0.48 (+0.11) | 0.0 (0.0) | 5789 | 24.18 | 499 | 2.08 | -91 | -0.38 | 23944 | 45.0 | 43.65 | 45.9 | 43.2 |
| 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 | |||
| 2021-11-12 | 6.7 (+0.73) | 0.37 (+0.07) | 0.0 (0.0) | 4008 | 15.09 | 361 | 1.36 | -2456 | -9.25 | 26554 | 48.5 | 41.35 | 48.9 | 41.25 |
| 2021-11-05 | 5.97 (-0.06) | 0.3 (0.0) | 0.0 (-0.02) | 379 | 1.85 | -12 | -0.06 | -630 | -3.07 | 20533 | 50.0 | 41.4 | 50.7 | 40.7 |
| 2021-10-29 | 6.03 (-0.52) | 0.3 (0.0) | 0.02 (+0.02) | -4488 | -10.94 | 16 | 0.04 | 94 | 0.23 | 41026 | 45.75 | 41.65 | 46.5 | 39.05 |
| 2021-10-22 | 6.55 (-0.3) | 0.3 (-0.15) | 0.0 (-0.29) | -2531 | -4.15 | -750 | -1.23 | -1502 | -2.46 | 61044 | 41.5 | 46.0 | 46.8 | 41.0 |
| 2021-10-15 | 6.85 (-0.2) | 0.45 (+0.01) | 0.29 (+0.21) | -1764 | -18.83 | 54 | 0.58 | 1021 | 10.9 | 9367 | 45.75 | 46.9 | 46.95 | 45.1 |
| 2021-10-08 | 7.05 (+0.01) | 0.44 (+0.02) | 0.08 (+0.04) | -669 | -2.56 | 119 | 0.46 | 162 | 0.62 | 26122 | 46.9 | 47.15 | 48.1 | 45.7 |
| 2021-10-01 | 7.04 (+0.34) | 0.42 (+0.05) | 0.04 (+0.04) | 391 | 0.6 | 597 | 0.92 | 197 | 0.3 | 64957 | 46.5 | 46.45 | 49.95 | 45.95 |
| 2021-09-24 | 6.7 (+0.15) | 0.37 (+0.01) | 0.0 (0.0) | 473 | 11.36 | 73 | 1.75 | -94 | -2.26 | 4164 | 46.25 | 45.0 | 47.2 | 45.0 |
| 2021-09-17 | 6.55 (+0.12) | 0.36 (+0.16) | 0.0 (-0.04) | -330 | -4.48 | 768 | 10.42 | -168 | -2.28 | 7373 | 45.9 | 45.5 | 47.05 | 45.2 |
| 2021-09-10 | 6.43 (+0.29) | 0.2 (0.0) | 0.04 (-0.1) | -2221 | -18.18 | 0 | 0.0 | -473 | -3.87 | 12218 | 45.55 | 48.85 | 49.05 | 44.5 |
| 2021-09-03 | 6.14 (+0.4) | 0.2 (0.0) | 0.14 (+0.03) | 2894 | 24.93 | 0 | 0.0 | 103 | 0.89 | 11607 | 48.7 | 47.75 | 49.3 | 47.7 |
| 2021-08-27 | 5.74 (+0.01) | 0.2 (+0.01) | 0.11 (+0.02) | 114 | 1.45 | 4 | 0.05 | 107 | 1.36 | 7875 | 47.7 | 46.25 | 48.25 | 46.2 |
| 2021-08-20 | 5.73 (-1.11) | 0.19 (0.0) | 0.09 (+0.02) | -2417 | -20.64 | 0 | 0.0 | 87 | 0.74 | 11713 | 46.0 | 47.0 | 47.0 | 45.3 |
| 2021-08-13 | 6.84 (-0.64) | 0.19 (0.0) | 0.07 (-0.03) | -3695 | -21.05 | 9 | 0.05 | -125 | -0.71 | 17551 | 47.1 | 50.0 | 50.1 | 47.1 |
| 2021-08-06 | 7.48 (+0.11) | 0.19 (0.0) | 0.1 (+0.01) | 1841 | 13.01 | 0 | 0.0 | 33 | 0.23 | 14152 | 50.0 | 51.0 | 51.4 | 50.0 |
| 2021-07-30 | 7.37 (-0.48) | 0.19 (0.0) | 0.09 (-0.01) | -3057 | -6.16 | 11 | 0.02 | -38 | -0.08 | 49601 | 50.5 | 49.8 | 52.0 | 49.5 |
| 2021-07-23 | 7.85 (-0.14) | 0.19 (-0.01) | 0.1 (-0.01) | -98 | -0.59 | -46 | -0.28 | -28 | -0.17 | 16666 | 49.55 | 50.4 | 51.1 | 48.95 |
| 2021-07-16 | 7.99 (+0.11) | 0.2 (0.0) | 0.11 (+0.04) | 313 | 1.8 | 7 | 0.04 | 177 | 1.02 | 17422 | 50.2 | 49.5 | 50.8 | 48.9 |
| 2021-07-09 | 7.88 (-0.23) | 0.2 (0.0) | 0.07 (-0.03) | -1921 | -10.15 | 4 | 0.02 | -171 | -0.9 | 18921 | 49.1 | 50.3 | 50.8 | 48.95 |
| 2021-07-02 | 8.11 (-0.58) | 0.2 (+0.11) | 0.1 (-0.1) | -2675 | -11.41 | -122 | -0.52 | -477 | -2.03 | 23441 | 50.0 | 52.2 | 52.2 | 49.7 |
| 2021-06-25 | 8.69 (-0.38) | 0.09 (0.0) | 0.2 (+0.2) | -839 | -1.5 | -28 | -0.05 | 828 | 1.48 | 55774 | 52.3 | 49.7 | 54.3 | 49.65 |
| 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 | 9.07 (+0.05) | 0.09 (+0.09) | 0.0 (-0.03) | 303 | 1.89 | 447 | 2.79 | -127 | -0.79 | 16015 | 50.4 | 50.1 | 51.8 | 49.7 |
| 2021-06-11 | 9.02 (-0.03) | 0.0 (0.0) | 0.03 (-0.03) | 477 | 2.77 | -150 | -0.87 | -151 | -0.88 | 17230 | 50.0 | 50.4 | 50.6 | 48.55 |
| 2021-06-04 | 9.05 (+0.31) | 0.0 (-0.24) | 0.06 (+0.02) | 2465 | 11.53 | -1800 | -8.42 | 98 | 0.46 | 21378 | 50.3 | 51.2 | 51.9 | 50.3 |
| 2021-05-28 | 8.74 (+0.55) | 0.24 (0.0) | 0.04 (-0.11) | 4530 | 17.87 | -41 | -0.16 | -513 | -2.02 | 25347 | 51.2 | 47.7 | 51.9 | 47.35 |
| 2021-05-21 | 8.19 (+2.66) | 0.24 (-0.16) | 0.15 (+0.11) | 2058 | 5.43 | -500 | -1.32 | 533 | 1.41 | 37889 | 48.1 | 44.95 | 49.25 | 43.0 |
| 2021-05-14 | 5.53 (-0.08) | 0.4 (-0.02) | 0.04 (-0.31) | -2122 | -3.65 | -102 | -0.18 | -1314 | -2.26 | 58177 | 47.5 | 52.5 | 53.3 | 44.25 |
| 2021-05-07 | 5.61 (-0.66) | 0.42 (+0.14) | 0.35 (-0.35) | -3121 | -5.93 | 573 | 1.09 | -1479 | -2.81 | 52625 | 52.5 | 53.4 | 53.5 | 47.5 |
| 2021-04-29 | 6.27 (-0.35) | 0.28 (-0.12) | 0.7 (-0.15) | 710 | 2.29 | -511 | -1.65 | -622 | -2.0 | 31057 | 53.5 | 54.3 | 55.3 | 53.1 |
| 2021-04-23 | 6.62 (+0.17) | 0.4 (-0.28) | 0.85 (0.0) | 1076 | 1.59 | -1155 | -1.71 | -6 | -0.01 | 67664 | 53.7 | 55.9 | 57.6 | 53.2 |
| 2021-04-16 | 6.45 (-0.06) | 0.68 (-0.36) | 0.85 (+0.18) | -461 | -0.41 | -1519 | -1.34 | 758 | 0.67 | 113405 | 56.1 | 57.6 | 58.3 | 52.3 |
| 2021-04-09 | 6.51 (+1.58) | 1.04 (0.0) | 0.67 (+0.37) | 6628 | 7.22 | 0 | 0.0 | 1578 | 1.72 | 91756 | 57.3 | 52.8 | 57.7 | 52.5 |
| 2021-04-01 | 4.93 (-0.24) | 1.04 (-0.25) | 0.3 (-0.09) | -581 | -1.87 | -772 | -2.49 | -407 | -1.31 | 31043 | 52.7 | 52.8 | 54.4 | 52.1 |
| 2021-03-26 | 5.17 (+0.19) | 1.29 (-0.12) | 0.39 (-0.22) | -876 | -1.91 | -514 | -1.12 | -893 | -1.94 | 45934 | 52.6 | 54.0 | 54.4 | 51.4 |
| 2021-03-19 | 4.98 (-0.72) | 1.41 (+0.47) | 0.61 (-0.16) | -2687 | -3.15 | 1975 | 2.31 | -690 | -0.81 | 85341 | 54.0 | 55.2 | 56.5 | 53.5 |
| 2021-03-12 | 5.7 (+0.45) | 0.94 (+0.63) | 0.77 (+0.54) | 2942 | 3.12 | 2660 | 2.82 | 2273 | 2.41 | 94323 | 54.6 | 52.2 | 55.7 | 51.6 |
| 2021-03-05 | 5.25 (-1.69) | 0.31 (+0.02) | 0.23 (-0.07) | -1715 | -1.7 | 73 | 0.07 | -283 | -0.28 | 101043 | 51.4 | 50.6 | 54.8 | 50.2 |
| 2021-02-26 | 6.94 (+0.27) | 0.29 (+0.01) | 0.3 (-0.01) | 2010 | 3.44 | 50 | 0.09 | -77 | -0.13 | 58473 | 50.1 | 50.5 | 52.2 | 49.1 |
| 2021-02-19 | 6.67 (+1.05) | 0.28 (-0.01) | 0.31 (+0.21) | 4220 | 7.41 | -55 | -0.1 | 881 | 1.55 | 56953 | 50.0 | 49.3 | 50.8 | 47.95 |
| 2021-02-05 | 5.62 (-1.93) | 0.29 (-0.18) | 0.1 (-0.14) | -8314 | -9.63 | -774 | -0.9 | -578 | -0.67 | 86303 | 47.55 | 49.0 | 49.0 | 45.55 |
| 2021-01-29 | 7.55 (+2.9) | 0.47 (-0.23) | 0.24 (+0.23) | 13503 | 14.68 | -935 | -1.02 | 997 | 1.08 | 91971 | 47.9 | 46.65 | 50.6 | 46.3 |
| 2021-01-22 | 4.65 (+0.04) | 0.7 (-0.29) | 0.01 (-0.16) | 3202 | 5.57 | -1230 | -2.14 | -873 | -1.52 | 57508 | 46.45 | 47.0 | 48.85 | 44.5 |
| 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 | |||
| 2021-01-15 | 4.61 (-0.21) | 0.99 (+0.1) | 0.17 (+0.05) | -61 | -0.1 | 421 | 0.7 | 207 | 0.34 | 60425 | 47.05 | 49.2 | 49.95 | 46.95 |
| 2021-01-08 | 4.82 (-1.34) | 0.89 (-0.97) | 0.12 (-0.65) | -3607 | -2.61 | -4090 | -2.96 | -2716 | -1.96 | 138360 | 48.2 | 52.9 | 52.9 | 46.65 |
| 2020-12-31 | 6.16 (-0.76) | 1.86 (-0.51) | 0.77 (-0.3) | -2388 | -2.9 | -1670 | -2.03 | -1263 | -1.53 | 82344 | 53.6 | 55.1 | 57.6 | 53.5 |
| 2020-12-25 | 6.92 (+0.39) | 2.37 (-0.29) | 1.07 (-0.28) | 732 | 0.94 | -1241 | -1.6 | -1185 | -1.53 | 77550 | 54.6 | 56.2 | 56.2 | 52.5 |
| 2020-12-18 | 6.53 (-2.18) | 2.66 (-0.23) | 1.35 (-0.1) | -13067 | -8.2 | -965 | -0.61 | -410 | -0.26 | 159306 | 55.8 | 55.0 | 57.2 | 51.5 |
| 2020-12-11 | 8.71 (-0.32) | 2.89 (-0.03) | 1.45 (+0.17) | 57 | 0.02 | -90 | -0.03 | 703 | 0.27 | 260146 | 55.8 | 57.0 | 65.9 | 55.6 |
| 2020-12-04 | 9.03 (+0.09) | 2.92 (-0.59) | 1.28 (-0.29) | 3857 | 2.13 | -2516 | -1.39 | -1225 | -0.68 | 180862 | 57.3 | 58.0 | 60.0 | 56.0 |
| 2020-11-27 | 8.94 (+2.61) | 3.51 (+0.45) | 1.57 (+0.32) | 13506 | 3.99 | 1918 | 0.57 | 1369 | 0.4 | 338108 | 56.7 | 49.7 | 60.0 | 48.95 |
| 2020-11-20 | 6.33 (-0.33) | 3.06 (-0.34) | 1.25 (+0.5) | -2853 | -2.21 | -1446 | -1.12 | 2081 | 1.61 | 129211 | 49.65 | 48.95 | 51.6 | 47.0 |
| 2020-11-13 | 6.66 (+0.36) | 3.4 (0.0) | 0.75 (-0.11) | -2330 | -2.34 | -5 | -0.01 | -454 | -0.46 | 99428 | 48.55 | 51.0 | 51.1 | 46.5 |
| 2020-11-06 | 6.3 (-2.04) | 3.4 (-0.07) | 0.86 (+0.18) | -12199 | -6.75 | -287 | -0.16 | 747 | 0.41 | 180727 | 50.0 | 48.8 | 51.9 | 47.0 |
| 2020-10-30 | 8.34 (+1.19) | 3.47 (+0.47) | 0.68 (-0.18) | 5953 | 2.29 | 1976 | 0.76 | -730 | -0.28 | 259772 | 48.15 | 49.7 | 53.6 | 48.0 |
| 2020-10-23 | 7.15 (-1.2) | 3.0 (+0.69) | 0.86 (+0.42) | -4858 | -4.12 | 2886 | 2.45 | 1770 | 1.5 | 117873 | 49.0 | 48.0 | 49.0 | 45.6 |
| 2020-10-16 | 8.35 (+0.22) | 2.31 (+0.9) | 0.44 (-0.2) | -2956 | -1.5 | 3787 | 1.92 | -864 | -0.44 | 197594 | 47.4 | 47.0 | 52.7 | 46.85 |
| 2020-10-08 | 8.13 (-0.7) | 1.41 (+0.36) | 0.64 (+0.35) | -13195 | -9.51 | 1538 | 1.11 | 1487 | 1.07 | 138704 | 47.0 | 43.9 | 47.9 | 42.7 |
| 2020-09-30 | 8.83 (-4.22) | 1.05 (-0.3) | 0.29 (+0.2) | -17711 | -18.93 | -480 | -0.51 | 845 | 0.9 | 93549 | 42.7 | 43.2 | 44.8 | 41.25 |
| 2020-09-25 | 13.05 (-0.08) | 1.35 (-0.24) | 0.09 (-0.39) | -840 | -0.43 | -1016 | -0.52 | -1644 | -0.84 | 194686 | 42.65 | 51.2 | 52.6 | 40.85 |
| 2020-09-18 | 13.13 (+0.95) | 1.59 (+0.17) | 0.48 (-0.05) | -374 | -0.29 | 688 | 0.53 | -209 | -0.16 | 128716 | 51.2 | 53.1 | 53.7 | 49.15 |
| 2020-09-11 | 12.18 (-0.17) | 1.42 (+0.79) | 0.53 (+0.03) | 671 | 0.26 | 3336 | 1.29 | 94 | 0.04 | 257964 | 52.4 | 48.3 | 58.1 | 47.5 |
| 2020-09-04 | 12.35 (-2.17) | 0.63 (+0.41) | 0.5 (+0.33) | -8802 | -4.22 | 1715 | 0.82 | 1427 | 0.68 | 208503 | 46.6 | 34.85 | 48.3 | 34.6 |
| 2020-08-28 | 14.52 (+0.19) | 0.22 (0.0) | 0.17 (+0.09) | 698 | 2.38 | 0 | 0.0 | 354 | 1.21 | 29270 | 34.55 | 32.75 | 34.8 | 32.25 |
| 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 | 14.33 (+0.33) | 0.22 (+0.14) | 0.08 (-0.12) | 1248 | 2.25 | 580 | 1.05 | -519 | -0.94 | 55473 | 32.75 | 31.7 | 35.7 | 31.55 |
| 2020-08-14 | 14.0 (+1.4) | 0.08 (-0.02) | 0.2 (+0.1) | 5787 | 20.38 | -88 | -0.31 | 443 | 1.56 | 28395 | 31.4 | 30.7 | 32.4 | 30.5 |
| 2020-08-07 | 12.6 (-0.03) | 0.1 (0.0) | 0.1 (-0.01) | -195 | -1.17 | 0 | 0.0 | -52 | -0.31 | 16642 | 30.7 | 30.7 | 31.4 | 30.45 |
| 2020-07-31 | 12.63 (+0.43) | 0.1 (0.0) | 0.11 (0.0) | 1740 | 10.31 | 0 | 0.0 | -12 | -0.07 | 16885 | 30.6 | 30.1 | 30.8 | 29.0 |
| 2020-07-24 | 12.2 (+0.12) | 0.1 (0.0) | 0.11 (+0.03) | 518 | 1.51 | 0 | 0.0 | 146 | 0.43 | 34305 | 30.35 | 29.0 | 31.9 | 28.45 |
| 2020-07-17 | 12.08 (+0.02) | 0.1 (0.0) | 0.08 (-0.04) | 25 | 0.16 | 0 | 0.0 | -150 | -0.95 | 15842 | 28.7 | 29.0 | 30.1 | 28.3 |
| 2020-07-10 | 12.06 (-0.13) | 0.1 (0.0) | 0.12 (-0.02) | -515 | -3.56 | 0 | 0.0 | -98 | -0.68 | 14451 | 28.9 | 28.2 | 29.8 | 28.0 |
| 2020-07-03 | 12.19 (-0.3) | 0.1 (-0.09) | 0.14 (+0.01) | -1273 | -19.02 | -270 | -4.03 | 25 | 0.37 | 6694 | 28.05 | 27.45 | 28.5 | 27.35 |
| 2020-06-24 | 12.49 (-0.14) | 0.19 (0.0) | 0.13 (0.0) | -581 | -11.04 | 0 | 0.0 | 13 | 0.25 | 5261 | 21.6 | 27.15 | 28.15 | 21.6 |
| 2020-06-19 | 12.63 (-0.41) | 0.19 (0.0) | 0.13 (+0.01) | -1703 | -23.33 | 0 | 0.0 | 39 | 0.53 | 7301 | 27.15 | 27.6 | 27.85 | 27.15 |
| 2020-06-12 | 13.04 (-0.14) | 0.19 (0.0) | 0.12 (-0.1) | -829 | -6.52 | 0 | 0.0 | -400 | -3.14 | 12723 | 27.4 | 29.3 | 30.1 | 27.1 |
| 2020-06-05 | 13.18 (+0.22) | 0.19 (0.0) | 0.22 (+0.08) | 858 | 6.34 | 0 | 0.0 | 301 | 2.22 | 13542 | 29.2 | 28.5 | 29.35 | 27.9 |
| 2020-05-29 | 12.96 (+0.18) | 0.19 (0.0) | 0.14 (+0.02) | 791 | 3.65 | 0 | 0.0 | 107 | 0.49 | 21684 | 28.5 | 27.75 | 29.3 | 27.45 |
| 2020-05-22 | 12.78 (+0.36) | 0.19 (+0.01) | 0.12 (-0.04) | 1627 | 10.2 | 40 | 0.25 | -170 | -1.07 | 15950 | 27.4 | 27.55 | 28.2 | 27.0 |
| 2020-05-15 | 12.42 (+0.49) | 0.18 (+0.04) | 0.16 (-0.14) | 1906 | 5.7 | 150 | 0.45 | -590 | -1.76 | 33456 | 27.55 | 26.2 | 27.85 | 26.1 |
| 2020-05-08 | 11.93 (+0.07) | 0.14 (-0.01) | 0.3 (+0.02) | 263 | 2.8 | -2 | -0.02 | 99 | 1.05 | 9396 | 26.0 | 25.0 | 26.3 | 24.7 |
| 2020-04-30 | 11.86 (+0.06) | 0.15 (+0.01) | 0.28 (+0.03) | 238 | 2.22 | 8 | 0.07 | 97 | 0.9 | 10739 | 25.3 | 24.1 | 25.8 | 24.1 |
| 2020-04-24 | 11.8 (+0.03) | 0.14 (0.0) | 0.25 (+0.04) | 251 | 3.71 | -4 | -0.06 | 176 | 2.6 | 6763 | 24.0 | 24.4 | 24.55 | 22.95 |
| 2020-04-17 | 11.77 (-0.21) | 0.14 (0.0) | 0.21 (+0.06) | -374 | -3.16 | 0 | 0.0 | 255 | 2.16 | 11821 | 24.4 | 23.75 | 24.85 | 23.35 |
| 2020-04-10 | 11.98 (-0.17) | 0.14 (0.0) | 0.15 (0.0) | -740 | -6.99 | 7 | 0.07 | 7 | 0.07 | 10579 | 23.65 | 22.4 | 23.75 | 22.1 |
| 2020-04-01 | 12.15 (-0.14) | 0.14 (-0.02) | 0.15 (+0.1) | -667 | -13.23 | 0 | 0.0 | 397 | 7.88 | 5040 | 22.2 | 21.5 | 22.4 | 21.15 |
| 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 | 12.29 (-0.37) | 0.16 (+0.02) | 0.05 (-0.04) | -1525 | -13.27 | 98 | 0.85 | -133 | -1.16 | 11491 | 21.8 | 19.8 | 22.5 | 19.75 |
| 2020-03-20 | 12.66 (-0.67) | 0.14 (0.0) | 0.09 (-0.06) | -3143 | -17.52 | -14 | -0.08 | -288 | -1.61 | 17942 | 20.25 | 22.3 | 22.95 | 19.7 |
| 2020-03-13 | 13.33 (0.0) | 0.14 (+0.01) | 0.15 (0.0) | -79 | -0.33 | 67 | 0.28 | 1 | 0.0 | 24104 | 22.35 | 25.45 | 25.85 | 21.5 |
| 2020-03-06 | 13.33 (+0.28) | 0.13 (+0.03) | 0.15 (+0.05) | 1230 | 17.01 | 112 | 1.55 | 206 | 2.85 | 7233 | 26.05 | 25.25 | 26.6 | 25.25 |
| 2020-02-27 | 13.05 (+0.44) | 0.1 (-0.01) | 0.1 (-0.03) | 1835 | 13.1 | -27 | -0.19 | -90 | -0.64 | 14005 | 26.0 | 27.15 | 27.15 | 25.95 |
| 2020-02-21 | 12.61 (+0.22) | 0.11 (0.0) | 0.13 (-0.01) | 873 | 5.73 | -10 | -0.07 | -42 | -0.28 | 15226 | 27.3 | 27.4 | 28.2 | 26.9 |
| 2020-02-14 | 12.39 (+0.1) | 0.11 (0.0) | 0.14 (-0.02) | 414 | 2.5 | -5 | -0.03 | -91 | -0.55 | 16550 | 27.45 | 28.15 | 28.5 | 27.15 |
| 2020-02-07 | 12.29 (+0.4) | 0.11 (-0.01) | 0.16 (-0.22) | 1742 | 6.01 | -50 | -0.17 | -918 | -3.17 | 28967 | 28.4 | 26.35 | 29.25 | 25.9 |
| 2020-01-31 | 11.89 (+0.5) | 0.12 (0.0) | 0.38 (+0.01) | 2111 | 15.21 | 0 | 0.0 | 10 | 0.07 | 13879 | 27.05 | 26.35 | 27.95 | 26.1 |
| 2020-01-20 | 11.39 (+0.12) | 0.12 (-0.01) | 0.37 (-0.01) | 431 | 11.59 | -30 | -0.81 | -31 | -0.83 | 3719 | 27.75 | 27.2 | 27.8 | 26.9 |
| 2020-01-17 | 11.27 (-0.01) | 0.13 (-0.01) | 0.38 (-0.01) | -18 | -0.06 | -54 | -0.17 | -20 | -0.06 | 32403 | 27.15 | 26.25 | 28.7 | 25.55 |
| 2020-01-10 | 11.28 (+0.33) | 0.14 (+0.04) | 0.39 (+0.02) | 1354 | 5.94 | 170 | 0.75 | 64 | 0.28 | 22787 | 26.0 | 25.4 | 26.65 | 24.7 |
| 2020-01-03 | 10.95 (+0.24) | 0.1 (0.0) | 0.37 (+0.24) | 982 | 5.92 | 0 | 0.0 | 994 | 5.99 | 16588 | 25.6 | 21.8 | 25.85 | 21.6 |
| 2019-12-31 | 10.71 (+0.03) | 0.1 (+0.1) | 0.13 (0.0) | 106 | 0.79 | 425 | 3.17 | 1 | 0.01 | 13386 | 24.3 | 22.9 | 25.0 | 22.85 |
| 2019-12-27 | 10.68 (+0.1) | 0.0 (0.0) | 0.13 (0.0) | 509 | 6.64 | 8 | 0.1 | 0 | 0.0 | 7665 | 22.8 | 21.75 | 22.85 | 21.7 |
| 2019-12-20 | 10.58 (+0.29) | 0.0 (0.0) | 0.13 (0.0) | 1255 | 18.69 | 0 | 0.0 | 4 | 0.06 | 6716 | 21.85 | 21.75 | 22.15 | 21.65 |
| 2019-12-13 | 10.29 (+0.07) | 0.0 (0.0) | 0.13 (0.0) | 295 | 5.68 | 0 | 0.0 | 1 | 0.02 | 5195 | 21.7 | 21.4 | 21.85 | 21.2 |
| 2019-12-06 | 10.22 (+0.06) | 0.0 (0.0) | 0.13 (0.0) | 273 | 5.36 | 0 | 0.0 | 1 | 0.02 | 5094 | 21.3 | 21.7 | 21.7 | 21.15 |
| 2019-11-29 | 10.16 (+0.16) | 0.0 (0.0) | 0.13 (0.0) | -32 | -0.61 | 0 | 0.0 | -3 | -0.06 | 5242 | 21.7 | 21.35 | 21.85 | 21.3 |
| 2019-11-22 | 10.0 (+0.03) | 0.0 (0.0) | 0.13 (0.0) | 145 | 4.16 | 0 | 0.0 | 0 | 0.0 | 3487 | 21.35 | 21.2 | 21.45 | 21.15 |
| 2019-11-15 | 9.97 (+0.03) | 0.0 (0.0) | 0.13 (0.0) | 147 | 1.49 | 0 | 0.0 | 0 | 0.0 | 9894 | 21.25 | 20.55 | 21.45 | 20.5 |
| 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 | |||
| 2019-11-08 | 9.94 (+0.02) | 0.0 (0.0) | 0.13 (0.0) | 78 | 3.91 | 0 | 0.0 | 0 | 0.0 | 1993 | 20.6 | 20.4 | 20.65 | 20.4 |
| 2019-11-01 | 9.92 (-0.13) | 0.0 (0.0) | 0.13 (0.0) | -488 | -38.49 | 0 | 0.0 | 0 | 0.0 | 1268 | 20.4 | 20.3 | 20.45 | 20.25 |
| 2019-10-25 | 10.05 (-0.05) | 0.0 (0.0) | 0.13 (0.0) | -211 | -6.77 | 0 | 0.0 | 0 | 0.0 | 3117 | 20.35 | 20.5 | 20.6 | 20.15 |
| 2019-10-18 | 10.1 (+0.2) | 0.0 (0.0) | 0.13 (0.0) | 641 | 23.56 | 0 | 0.0 | -1 | -0.04 | 2721 | 20.6 | 20.15 | 20.6 | 20.15 |
| 2019-10-09 | 9.9 (-0.02) | 0.0 (0.0) | 0.13 (0.0) | -46 | -4.14 | 0 | 0.0 | 0 | 0.0 | 1110 | 20.1 | 20.2 | 20.25 | 20.1 |
| 2019-10-04 | 9.92 (-0.1) | 0.0 (0.0) | 0.13 (0.0) | -408 | -29.02 | 0 | 0.0 | 0 | 0.0 | 1406 | 20.2 | 20.2 | 20.25 | 20.05 |
| 2019-09-27 | 10.02 (-0.09) | 0.0 (0.0) | 0.13 (0.0) | -382 | -21.74 | 0 | 0.0 | 0 | 0.0 | 1757 | 20.2 | 20.5 | 20.55 | 20.15 |
| 2019-09-20 | 10.11 (+0.04) | 0.0 (0.0) | 0.13 (0.0) | 168 | 9.39 | 0 | 0.0 | -3 | -0.17 | 1789 | 20.5 | 20.35 | 20.55 | 20.25 |
| 2019-09-12 | 10.07 (+0.02) | 0.0 (0.0) | 0.13 (0.0) | 85 | 3.25 | 0 | 0.0 | 0 | 0.0 | 2612 | 20.3 | 20.5 | 20.55 | 20.2 |
| 2019-09-06 | 10.05 (-0.03) | 0.0 (0.0) | 0.13 (0.0) | -122 | -6.93 | 0 | 0.0 | 0 | 0.0 | 1761 | 20.45 | 20.25 | 20.45 | 20.2 |
| 2019-08-30 | 10.08 (-0.11) | 0.0 (0.0) | 0.13 (0.0) | -211 | -3.15 | 0 | 0.0 | 0 | 0.0 | 6704 | 20.25 | 20.95 | 20.95 | 20.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 17.23 (+1.85) | 0.52 (+0.24) | 1.45 (-0.37) | 3644 | 0.41 | 1230 | 0.14 | -1870 | -0.21 | 897667 | 197.5 | 181.0 | 221.0 | 176.0 |
| 2024-03-29 | 15.38 (+0.64) | 0.28 (-0.01) | 1.82 (-0.88) | 11495 | 0.9 | -48 | -0.0 | -4449 | -0.35 | 1276826 | 179.5 | 178.5 | 199.5 | 157.5 |
| 2024-02-29 | 14.74 (+4.43) | 0.29 (+0.13) | 2.7 (+2.11) | 18081 | 2.6 | 642 | 0.09 | 10608 | 1.53 | 694618 | 171.0 | 119.0 | 171.0 | 119.0 |
| 2024-01-31 | 10.31 (+0.49) | 0.16 (+0.15) | 0.59 (+0.23) | 3558 | 1.58 | 378 | 0.17 | 1159 | 0.51 | 225562 | 119.5 | 117.0 | 126.0 | 114.0 |
| 2023-12-29 | 9.82 (-2.72) | 0.01 (-0.28) | 0.36 (-0.13) | -14662 | -3.32 | -1412 | -0.32 | -643 | -0.15 | 442248 | 116.5 | 121.5 | 134.0 | 114.0 |
| 2023-11-30 | 12.54 (+2.3) | 0.29 (+0.21) | 0.49 (+0.49) | 11318 | 3.87 | 1077 | 0.37 | 2410 | 0.82 | 292516 | 121.5 | 93.7 | 124.5 | 93.0 |
| 2023-10-31 | 10.24 (-0.04) | 0.08 (-1.37) | 0.0 (-0.09) | 570 | 0.51 | -6838 | -6.13 | -1194 | -1.07 | 111633 | 93.2 | 108.5 | 111.5 | 93.0 |
| 2023-09-28 | 10.28 (-0.61) | 1.45 (-0.07) | 0.09 (-0.37) | -4988 | -3.04 | -311 | -0.19 | -2055 | -1.25 | 163862 | 107.5 | 114.5 | 116.0 | 98.2 |
| 2023-08-31 | 10.89 (-2.31) | 1.52 (-0.02) | 0.46 (-0.14) | -13353 | -3.88 | 21 | 0.01 | -641 | -0.19 | 344355 | 113.5 | 118.0 | 119.5 | 107.5 |
| 2023-07-31 | 13.2 (-2.73) | 1.54 (-7.21) | 0.6 (-0.31) | -15773 | -2.27 | -36079 | -5.19 | -1525 | -0.22 | 694601 | 117.0 | 139.5 | 147.0 | 105.0 |
| 2023-06-30 | 15.93 (+0.53) | 8.75 (-0.69) | 0.91 (-0.02) | 4867 | 0.75 | -3420 | -0.53 | -101 | -0.02 | 651379 | 137.0 | 115.5 | 141.5 | 111.0 |
| 2023-05-31 | 15.4 (-3.89) | 9.44 (-0.3) | 0.93 (+0.42) | -21374 | -3.49 | 301 | 0.05 | 2178 | 0.36 | 612442 | 114.5 | 102.5 | 119.0 | 101.0 |
| 2023-04-28 | 19.29 (+1.67) | 9.74 (-0.74) | 0.51 (+0.12) | 8913 | 1.6 | -3471 | -0.62 | 554 | 0.1 | 555877 | 101.5 | 94.8 | 117.0 | 94.3 |
| 2023-03-31 | 17.62 (+0.85) | 10.48 (+0.47) | 0.39 (-0.92) | 4960 | 1.02 | 2304 | 0.48 | -4369 | -0.9 | 484177 | 94.6 | 94.9 | 103.0 | 91.5 |
| 2023-02-24 | 16.77 (-1.73) | 10.01 (+1.19) | 1.31 (-0.76) | -7983 | -1.27 | 5652 | 0.9 | -3604 | -0.57 | 629240 | 94.9 | 80.8 | 97.5 | 77.7 |
| 2023-01-31 | 18.5 (-0.58) | 8.82 (+1.28) | 2.07 (+0.64) | -2648 | -0.63 | 6094 | 1.45 | 3060 | 0.73 | 420887 | 81.0 | 67.1 | 81.6 | 67.0 |
| 2022-12-30 | 19.08 (+3.78) | 7.54 (+2.3) | 1.43 (+0.35) | 20952 | 3.54 | 11421 | 1.93 | 1640 | 0.28 | 591218 | 67.2 | 59.8 | 68.9 | 59.1 |
| 2022-11-30 | 15.3 (-8.17) | 5.24 (+0.67) | 1.08 (+0.68) | -42537 | -13.93 | 3206 | 1.05 | 3237 | 1.06 | 305303 | 58.9 | 49.55 | 59.2 | 49.45 |
| 2022-10-31 | 23.47 (-1.6) | 4.57 (-1.01) | 0.4 (+0.17) | -6831 | -5.43 | -4497 | -3.58 | 830 | 0.66 | 125722 | 49.4 | 56.1 | 58.5 | 49.05 |
| 2022-09-30 | 25.07 (+0.49) | 5.58 (-0.17) | 0.23 (-0.07) | 2506 | 0.98 | -818 | -0.32 | -340 | -0.13 | 255852 | 56.9 | 66.2 | 67.9 | 55.6 |
| 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 | |||
| 2022-08-31 | 24.58 (+7.31) | 5.75 (+0.47) | 0.3 (-0.4) | 35625 | 7.98 | 2255 | 0.51 | -1917 | -0.43 | 446484 | 66.2 | 58.9 | 67.5 | 55.9 |
| 2022-07-29 | 17.27 (+5.7) | 5.28 (+2.11) | 0.7 (+0.2) | 26610 | 5.35 | 10044 | 2.02 | 973 | 0.2 | 497664 | 58.2 | 57.3 | 58.5 | 52.3 |
| 2022-06-30 | 11.57 (+0.21) | 3.17 (+0.83) | 0.5 (+0.43) | -237 | -0.07 | 3950 | 1.1 | 1961 | 0.55 | 357536 | 55.1 | 51.5 | 58.2 | 46.5 |
| 2022-05-31 | 11.36 (+0.92) | 2.34 (-0.2) | 0.07 (+0.04) | 5365 | 3.08 | -964 | -0.55 | -30 | -0.02 | 174026 | 51.5 | 54.0 | 54.6 | 46.35 |
| 2022-04-29 | 10.44 (-0.01) | 2.54 (+2.32) | 0.03 (-0.22) | -405 | -0.1 | 11045 | 2.59 | -1052 | -0.25 | 425885 | 54.4 | 54.0 | 58.9 | 51.6 |
| 2022-03-31 | 10.45 (+2.2) | 0.22 (+0.13) | 0.25 (+0.23) | 12478 | 2.88 | 3 | 0.0 | 1091 | 0.25 | 433292 | 54.7 | 41.8 | 57.5 | 40.9 |
| 2022-02-25 | 8.25 (+0.05) | 0.09 (0.0) | 0.02 (+0.02) | 396 | 1.99 | -22 | -0.11 | 84 | 0.42 | 19858 | 41.8 | 42.5 | 44.2 | 41.2 |
| 2022-01-26 | 8.2 (+0.22) | 0.09 (-0.01) | 0.0 (-0.01) | 721 | 2.16 | -23 | -0.07 | -131 | -0.39 | 33339 | 42.0 | 45.45 | 45.95 | 41.1 |
| 2021-12-30 | 7.98 (-0.77) | 0.1 (-0.38) | 0.01 (-0.01) | -57 | -0.11 | -1812 | -3.41 | -31 | -0.06 | 53068 | 45.25 | 44.65 | 46.15 | 43.0 |
| 2021-11-30 | 8.75 (+2.72) | 0.48 (+0.18) | 0.02 (0.0) | 16809 | 18.27 | 853 | 0.93 | -3184 | -3.46 | 92027 | 44.85 | 41.4 | 50.7 | 40.7 |
| 2021-10-29 | 6.03 (-0.97) | 0.3 (-0.11) | 0.02 (-0.03) | -9745 | -6.03 | -513 | -0.32 | -283 | -0.17 | 161727 | 45.75 | 49.05 | 49.95 | 39.05 |
| 2021-09-30 | 7.0 (+0.9) | 0.41 (+0.21) | 0.05 (-0.09) | -350 | -0.49 | 1390 | 1.96 | -505 | -0.71 | 71099 | 48.75 | 48.8 | 49.65 | 44.5 |
| 2021-08-31 | 6.1 (-1.27) | 0.2 (+0.01) | 0.14 (+0.05) | -2307 | -4.09 | 13 | 0.02 | 230 | 0.41 | 56349 | 49.0 | 51.0 | 51.4 | 45.3 |
| 2021-07-30 | 7.37 (-1.05) | 0.19 (-0.01) | 0.09 (-0.09) | -6136 | -5.55 | -24 | -0.02 | -419 | -0.38 | 110573 | 50.5 | 51.0 | 52.0 | 48.9 |
| 2021-06-30 | 8.42 (-0.41) | 0.2 (-0.02) | 0.18 (+0.13) | 709 | 0.58 | -1573 | -1.29 | 507 | 0.41 | 122190 | 50.8 | 51.3 | 54.3 | 48.55 |
| 2021-05-31 | 8.83 (+2.56) | 0.22 (-0.06) | 0.05 (-0.65) | 1740 | 0.98 | -150 | -0.08 | -2750 | -1.55 | 177730 | 51.2 | 53.4 | 53.5 | 43.0 |
| 2021-04-29 | 6.27 (+1.47) | 0.28 (-0.81) | 0.7 (+0.33) | 8347 | 2.68 | -3385 | -1.09 | 1380 | 0.44 | 311141 | 53.5 | 53.1 | 58.3 | 52.1 |
| 2021-03-31 | 4.8 (-2.14) | 1.09 (+0.8) | 0.37 (+0.07) | -3311 | -0.94 | 3622 | 1.03 | 328 | 0.09 | 350429 | 52.8 | 50.6 | 56.5 | 50.2 |
| 2021-02-26 | 6.94 (-0.61) | 0.29 (-0.18) | 0.3 (+0.06) | -2084 | -1.03 | -779 | -0.39 | 226 | 0.11 | 201730 | 50.1 | 49.0 | 52.2 | 45.55 |
| 2021-01-29 | 7.55 (+1.39) | 0.47 (-1.39) | 0.24 (-0.53) | 13037 | 3.74 | -5834 | -1.68 | -2385 | -0.68 | 348265 | 47.9 | 52.9 | 52.9 | 44.5 |
| 2020-12-31 | 6.16 (-3.12) | 1.86 (-1.82) | 0.77 (-0.75) | -14376 | -2.05 | -7157 | -1.02 | -3168 | -0.45 | 702415 | 53.6 | 58.8 | 65.9 | 51.5 |
| 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 | |||
| 2020-11-30 | 9.28 (+0.94) | 3.68 (+0.21) | 1.52 (+0.84) | -309 | -0.04 | 855 | 0.11 | 3531 | 0.44 | 805270 | 58.5 | 48.8 | 60.0 | 46.5 |
| 2020-10-30 | 8.34 (-0.49) | 3.47 (+2.42) | 0.68 (+0.39) | -15056 | -2.11 | 10187 | 1.43 | 1663 | 0.23 | 713945 | 48.15 | 43.9 | 53.6 | 42.7 |
| 2020-09-30 | 8.83 (-5.78) | 1.05 (+0.83) | 0.29 (+0.17) | -27314 | -3.18 | 4243 | 0.49 | 706 | 0.08 | 858515 | 42.7 | 37.85 | 58.1 | 37.1 |
| 2020-08-31 | 14.61 (+1.98) | 0.22 (+0.12) | 0.12 (+0.01) | 7796 | 5.04 | 492 | 0.32 | 33 | 0.02 | 154687 | 37.6 | 30.7 | 38.0 | 30.45 |
| 2020-07-31 | 12.63 (+0.25) | 0.1 (-0.07) | 0.11 (-0.02) | 954 | 1.1 | -270 | -0.31 | -79 | -0.09 | 86617 | 30.6 | 27.75 | 31.9 | 27.5 |
| 2020-06-30 | 12.38 (-0.58) | 0.17 (-0.02) | 0.13 (-0.01) | -2714 | -6.72 | 0 | 0.0 | -57 | -0.14 | 40391 | 27.65 | 28.5 | 30.1 | 21.6 |
| 2020-05-29 | 12.96 (+1.1) | 0.19 (+0.04) | 0.14 (-0.14) | 4587 | 5.7 | 188 | 0.23 | -554 | -0.69 | 80488 | 28.5 | 25.0 | 29.3 | 24.7 |
| 2020-04-30 | 11.86 (-0.35) | 0.15 (+0.01) | 0.28 (+0.21) | -836 | -2.02 | 11 | 0.03 | 877 | 2.12 | 41292 | 25.3 | 22.05 | 25.8 | 22.05 |
| 2020-03-31 | 12.21 (-0.84) | 0.14 (+0.04) | 0.07 (-0.03) | -3973 | -6.17 | 263 | 0.41 | -159 | -0.25 | 64423 | 22.35 | 25.25 | 26.6 | 19.7 |
| 2020-02-27 | 13.05 (+1.16) | 0.1 (-0.02) | 0.1 (-0.28) | 4864 | 6.51 | -92 | -0.12 | -1141 | -1.53 | 74750 | 26.0 | 26.35 | 29.25 | 25.9 |
| 2020-01-31 | 11.89 (+1.18) | 0.12 (+0.02) | 0.38 (+0.25) | 4860 | 5.44 | 86 | 0.1 | 1017 | 1.14 | 89378 | 27.05 | 21.8 | 28.7 | 21.6 |
| 2019-12-31 | 10.71 (+0.55) | 0.1 (+0.1) | 0.13 (0.0) | 2438 | 6.41 | 433 | 1.14 | 7 | 0.02 | 38057 | 24.3 | 21.7 | 25.0 | 21.15 |
| 2019-11-29 | 10.16 (+0.23) | 0.0 (0.0) | 0.13 (0.0) | 309 | 1.49 | 0 | 0.0 | -3 | -0.01 | 20768 | 21.7 | 20.35 | 21.85 | 20.3 |
| 2019-10-31 | 9.93 (-0.09) | 0.0 (0.0) | 0.13 (0.0) | -483 | -5.1 | 0 | 0.0 | -1 | -0.01 | 9473 | 20.35 | 20.2 | 20.6 | 20.05 |
| 2019-09-27 | 10.02 (-0.06) | 0.0 (0.0) | 0.13 (0.0) | -251 | -3.17 | 0 | 0.0 | -3 | -0.04 | 7922 | 20.2 | 20.25 | 20.55 | 20.15 |
| 2019-08-30 | 10.08 (-0.52) | 0.0 (0.0) | 0.13 (0.0) | -599 | -3.51 | 0 | 0.0 | 0 | 0.0 | 17065 | 20.25 | 21.0 | 21.3 | 20.0 |
| 2019-07-31 | 10.6 (-0.36) | 0.0 (0.0) | 0.13 (-0.01) | -511 | -3.82 | 0 | 0.0 | -19 | -0.14 | 13394 | 21.05 | 21.35 | 21.45 | 20.95 |
| 2019-06-28 | 10.96 (-0.18) | 0.0 (0.0) | 0.14 (0.0) | 1608 | 12.53 | 0 | 0.0 | 14 | 0.11 | 12837 | 21.2 | 20.7 | 21.45 | 20.7 |
| 2019-05-31 | 11.14 () | 0.0 () | 0.14 () | -1496 | -24.8 | 0 | 0.0 | -1082 | -17.93 | 6033 | 20.8 | 20.65 | 20.95 | 20.6 |
