- 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 | 9.93 (+1.22) | 2.45 (+0.38) | 1.23 (0.0) | 1469 | 14.38 | 458 | 4.48 | 8 | 0.08 | 10213 | 273.5 | 267.5 | 275.0 | 259.0 |
| 2024-04-18 | 8.71 (+1.44) | 2.07 (+0.17) | 1.23 (+0.08) | 1732 | 33.44 | 208 | 4.02 | 90 | 1.74 | 5180 | 269.0 | 253.5 | 271.0 | 252.0 |
| 2024-04-17 | 7.27 (-0.03) | 1.9 (+0.05) | 1.15 (+0.04) | -85 | -3.44 | 52 | 2.11 | 46 | 1.86 | 2468 | 256.5 | 252.5 | 261.0 | 250.0 |
| 2024-04-16 | 7.3 (-0.4) | 1.85 (0.0) | 1.11 (-0.07) | -636 | -18.6 | 6 | 0.18 | -81 | -2.37 | 3419 | 249.0 | 259.5 | 261.0 | 247.0 |
| 2024-04-15 | 7.7 (-0.1) | 1.85 (0.0) | 1.18 (-0.12) | -70 | -2.48 | 2 | 0.07 | -147 | -5.2 | 2826 | 264.0 | 264.5 | 266.5 | 258.5 |
| 2024-04-12 | 7.8 (-1.18) | 1.85 (+0.04) | 1.3 (+0.11) | -1807 | -12.9 | 50 | 0.36 | 137 | 0.98 | 14004 | 264.5 | 273.0 | 284.0 | 264.0 |
| 2024-04-11 | 8.98 (+0.61) | 1.81 (0.0) | 1.19 (+0.2) | 397 | 5.69 | 0 | 0.0 | 246 | 3.52 | 6979 | 272.0 | 257.5 | 272.0 | 254.0 |
| 2024-04-10 | 8.37 (-0.34) | 1.81 (+0.01) | 0.99 (-0.04) | -480 | -11.71 | 4 | 0.1 | -58 | -1.42 | 4098 | 256.5 | 261.0 | 269.0 | 256.5 |
| 2024-04-09 | 8.71 (-0.51) | 1.8 (0.0) | 1.03 (-0.04) | -652 | -27.21 | 0 | 0.0 | -46 | -1.92 | 2396 | 254.0 | 260.5 | 262.5 | 254.0 |
| 2024-04-08 | 9.22 (-0.94) | 1.8 (-0.3) | 1.07 (-0.07) | -1330 | -21.43 | -356 | -5.74 | -76 | -1.22 | 6206 | 260.0 | 273.5 | 274.0 | 260.0 |
| 2024-04-03 | 10.16 (+1.29) | 2.1 (+0.28) | 1.14 (+0.16) | 1469 | 25.81 | 340 | 5.97 | 185 | 3.25 | 5691 | 268.5 | 249.0 | 271.5 | 245.5 |
| 2024-04-02 | 8.87 (-0.32) | 1.82 (0.0) | 0.98 (-0.02) | -426 | -22.94 | 0 | 0.0 | -22 | -1.18 | 1857 | 250.5 | 257.0 | 258.5 | 250.5 |
| 2024-04-01 | 9.19 (-0.02) | 1.82 (0.0) | 1.0 (-0.01) | -30 | -2.75 | 0 | 0.0 | -6 | -0.55 | 1089 | 255.0 | 256.5 | 258.0 | 253.5 |
| 2024-03-29 | 9.21 (+0.46) | 1.82 (0.0) | 1.01 (+0.06) | 389 | 15.31 | 0 | 0.0 | 69 | 2.72 | 2541 | 255.0 | 252.5 | 261.0 | 252.5 |
| 2024-03-28 | 8.75 (+0.17) | 1.82 (0.0) | 0.95 (-0.11) | 202 | 9.49 | 0 | 0.0 | -131 | -6.15 | 2129 | 252.5 | 254.0 | 254.5 | 246.0 |
| 2024-03-27 | 8.58 (-0.22) | 1.82 (0.0) | 1.06 (-0.02) | -277 | -15.63 | 0 | 0.0 | -29 | -1.64 | 1772 | 252.5 | 260.5 | 261.0 | 252.0 |
| 2024-03-26 | 8.8 (-0.13) | 1.82 (0.0) | 1.08 (+0.02) | -152 | -5.66 | 0 | 0.0 | 20 | 0.74 | 2686 | 258.5 | 267.5 | 268.0 | 256.5 |
| 2024-03-25 | 8.93 (-0.54) | 1.82 (+0.01) | 1.06 (-0.06) | -662 | -28.33 | 2 | 0.09 | -62 | -2.65 | 2337 | 262.5 | 269.5 | 271.0 | 262.5 |
| 2024-03-22 | 9.47 (+1.01) | 1.81 (-0.14) | 1.12 (+0.03) | 1223 | 19.33 | -156 | -2.47 | 27 | 0.43 | 6328 | 268.5 | 268.0 | 276.0 | 266.0 |
| 2024-03-21 | 8.46 (+0.87) | 1.95 (-0.06) | 1.09 (+0.02) | 1085 | 14.67 | -76 | -1.03 | 25 | 0.34 | 7395 | 266.0 | 267.0 | 270.0 | 260.0 |
| 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 | 7.59 (-0.3) | 2.01 (-0.01) | 1.07 (0.0) | -372 | -5.23 | -21 | -0.3 | 2 | 0.03 | 7111 | 255.5 | 259.0 | 268.0 | 250.0 |
| 2024-03-19 | 7.89 (+0.27) | 2.02 (0.0) | 1.07 (+0.04) | 327 | 8.7 | 0 | 0.0 | 54 | 1.44 | 3757 | 256.0 | 242.0 | 257.0 | 242.0 |
| 2024-03-18 | 7.62 (+0.31) | 2.02 (-0.23) | 1.03 (+0.03) | 369 | 12.05 | -270 | -8.81 | 30 | 0.98 | 3063 | 241.0 | 240.0 | 248.5 | 238.0 |
| 2024-03-15 | 7.31 (+0.22) | 2.25 (-0.55) | 1.0 (-0.02) | 271 | 7.45 | -666 | -18.31 | -19 | -0.52 | 3637 | 239.5 | 243.0 | 248.0 | 238.0 |
| 2024-03-14 | 7.09 (-0.12) | 2.8 (-0.02) | 1.02 (+0.02) | -161 | -5.48 | -24 | -0.82 | 20 | 0.68 | 2939 | 246.0 | 248.0 | 253.0 | 242.0 |
| 2024-03-13 | 7.21 (-0.31) | 2.82 (-0.2) | 1.0 (-0.04) | -383 | -8.21 | -239 | -5.12 | -50 | -1.07 | 4666 | 248.0 | 261.0 | 262.0 | 245.5 |
| 2024-03-12 | 7.52 (-0.33) | 3.02 (0.0) | 1.04 (+0.03) | -383 | -15.01 | 0 | 0.0 | 38 | 1.49 | 2551 | 257.0 | 258.0 | 263.5 | 256.0 |
| 2024-03-11 | 7.85 (-0.23) | 3.02 (0.0) | 1.01 (+0.08) | -249 | -6.9 | 0 | 0.0 | 102 | 2.82 | 3611 | 256.0 | 253.5 | 269.0 | 253.5 |
| 2024-03-08 | 8.08 (-0.27) | 3.02 (0.0) | 0.93 (-0.03) | -341 | -8.89 | -1 | -0.03 | -37 | -0.96 | 3835 | 258.0 | 269.0 | 270.0 | 256.0 |
| 2024-03-07 | 8.35 (-0.92) | 3.02 (-0.05) | 0.96 (-0.06) | -1081 | -17.82 | -55 | -0.91 | -74 | -1.22 | 6065 | 266.0 | 280.5 | 281.0 | 266.0 |
| 2024-03-06 | 9.27 (-0.91) | 3.07 (0.0) | 1.02 (-0.11) | -1134 | -14.47 | 0 | 0.0 | -137 | -1.75 | 7835 | 277.5 | 284.0 | 288.0 | 276.5 |
| 2024-03-05 | 10.18 (+1.88) | 3.07 (+0.07) | 1.13 (+0.16) | 2261 | 19.04 | 79 | 0.67 | 196 | 1.65 | 11877 | 284.5 | 268.0 | 288.5 | 268.0 |
| 2024-03-04 | 8.3 (+0.01) | 3.0 (-0.2) | 0.97 (-0.07) | 36 | 0.99 | -242 | -6.63 | -81 | -2.22 | 3652 | 265.0 | 275.0 | 277.0 | 265.0 |
| 2024-03-01 | 8.29 (+0.12) | 3.2 (+0.01) | 1.04 (+0.07) | 78 | 2.85 | 14 | 0.51 | 77 | 2.81 | 2738 | 269.5 | 267.0 | 273.0 | 266.5 |
| 2024-02-29 | 8.17 (-0.04) | 3.19 (+0.03) | 0.97 (-0.01) | 166 | 6.92 | 42 | 1.75 | -5 | -0.21 | 2398 | 265.0 | 260.5 | 265.0 | 256.0 |
| 2024-02-27 | 8.21 (+0.26) | 3.16 (-0.31) | 0.98 (-0.04) | 223 | 6.34 | -383 | -10.89 | -50 | -1.42 | 3516 | 259.5 | 266.5 | 268.5 | 257.5 |
| 2024-02-26 | 7.95 (-0.53) | 3.47 (+0.09) | 1.02 (-0.06) | -811 | -19.45 | 105 | 2.52 | -73 | -1.75 | 4170 | 265.5 | 274.0 | 274.5 | 265.0 |
| 2024-02-23 | 8.48 (-0.87) | 3.38 (+0.06) | 1.08 (-0.09) | -1059 | -15.19 | 72 | 1.03 | -107 | -1.53 | 6972 | 270.0 | 281.5 | 286.0 | 270.0 |
| 2024-02-22 | 9.35 (+0.11) | 3.32 (+0.28) | 1.17 (+0.16) | 167 | 2.46 | 344 | 5.07 | 194 | 2.86 | 6781 | 275.0 | 276.5 | 282.5 | 275.0 |
| 2024-02-21 | 9.24 (+0.28) | 3.04 (+0.03) | 1.01 (+0.1) | 428 | 13.6 | 32 | 1.02 | 117 | 3.72 | 3146 | 271.0 | 268.5 | 275.5 | 267.5 |
| 2024-02-20 | 8.96 (-0.01) | 3.01 (+0.01) | 0.91 (0.0) | -326 | -11.12 | 13 | 0.44 | 3 | 0.1 | 2931 | 268.0 | 266.0 | 271.0 | 265.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 8.97 (-1.43) | 3.0 (-0.01) | 0.91 (-0.06) | -1740 | -31.15 | -8 | -0.14 | -78 | -1.4 | 5585 | 266.0 | 282.5 | 282.5 | 266.0 |
| 2024-02-16 | 10.4 (-0.2) | 3.01 (-0.06) | 0.97 (+0.07) | -252 | -2.54 | -79 | -0.8 | 92 | 0.93 | 9933 | 280.5 | 274.5 | 287.5 | 272.5 |
| 2024-02-15 | 10.6 (-0.35) | 3.07 (-0.19) | 0.9 (+0.21) | -423 | -3.92 | -220 | -2.04 | 250 | 2.32 | 10797 | 275.0 | 275.0 | 282.0 | 263.5 |
| 2024-02-05 | 10.95 (-0.76) | 3.26 (-0.3) | 0.69 (+0.03) | -1197 | -8.71 | -362 | -2.63 | 38 | 0.28 | 13745 | 270.0 | 282.0 | 282.0 | 258.0 |
| 2024-02-02 | 11.71 (+0.14) | 3.56 (-0.02) | 0.66 (+0.1) | -152 | -2.36 | -35 | -0.54 | 114 | 1.77 | 6453 | 286.0 | 282.0 | 289.0 | 281.0 |
| 2024-02-01 | 11.57 (-0.15) | 3.58 (-0.1) | 0.56 (-0.02) | -174 | -3.08 | -115 | -2.03 | -15 | -0.27 | 5653 | 277.0 | 281.0 | 282.5 | 275.0 |
| 2024-01-31 | 11.72 (-1.0) | 3.68 (-0.17) | 0.58 (-0.02) | -1061 | -15.17 | -205 | -2.93 | -24 | -0.34 | 6996 | 280.0 | 283.5 | 291.0 | 280.0 |
| 2024-01-30 | 12.72 (-1.35) | 3.85 (-0.53) | 0.6 (-0.01) | -1661 | -17.3 | -639 | -6.66 | -15 | -0.16 | 9599 | 286.0 | 288.0 | 295.0 | 282.0 |
| 2024-01-29 | 14.07 (-0.85) | 4.38 (-0.11) | 0.61 (+0.12) | -988 | -16.19 | -137 | -2.24 | 138 | 2.26 | 6104 | 286.5 | 281.0 | 291.5 | 280.5 |
| 2024-01-26 | 14.92 (+0.19) | 4.49 (-1.0) | 0.49 (-0.01) | 192 | 2.08 | -1202 | -13.04 | -8 | -0.09 | 9218 | 286.5 | 298.5 | 299.0 | 283.5 |
| 2024-01-25 | 14.73 (-0.4) | 5.49 (-0.05) | 0.5 (-0.09) | -524 | -5.05 | -68 | -0.66 | -110 | -1.06 | 10379 | 301.0 | 308.0 | 315.0 | 300.5 |
| 2024-01-24 | 15.13 (+0.1) | 5.54 (-0.01) | 0.59 (-0.01) | 138 | 3.09 | 0 | 0.0 | -8 | -0.18 | 4464 | 303.0 | 305.0 | 308.0 | 299.0 |
| 2024-01-23 | 15.03 (-0.31) | 5.55 (-0.1) | 0.6 (-0.08) | -259 | -4.66 | -119 | -2.14 | -100 | -1.8 | 5560 | 303.0 | 310.0 | 310.5 | 302.5 |
| 2024-01-22 | 15.34 (-1.52) | 5.65 (+0.01) | 0.68 (-0.02) | -1974 | -12.66 | -399 | -2.56 | -18 | -0.12 | 15596 | 312.5 | 317.0 | 323.0 | 303.5 |
| 2024-01-19 | 16.86 (+0.58) | 5.64 (+0.03) | 0.7 (+0.02) | 971 | 7.52 | 37 | 0.29 | 19 | 0.15 | 12905 | 310.0 | 298.0 | 310.0 | 296.5 |
| 2024-01-18 | 16.28 (+1.07) | 5.61 (-0.27) | 0.68 (-0.13) | 862 | 9.54 | -327 | -3.62 | -156 | -1.73 | 9032 | 294.5 | 295.0 | 295.5 | 279.5 |
| 2024-01-17 | 15.21 (-0.26) | 5.88 (+0.63) | 0.81 (-0.39) | -33 | -0.37 | 766 | 8.53 | -475 | -5.29 | 8980 | 295.5 | 295.5 | 302.0 | 288.5 |
| 2024-01-16 | 15.47 (+0.17) | 5.25 (+0.35) | 1.2 (+0.1) | 212 | 1.94 | 416 | 3.8 | 129 | 1.18 | 10949 | 293.0 | 281.5 | 297.0 | 273.5 |
| 2024-01-15 | 15.3 (-0.14) | 4.9 (+0.21) | 1.1 (+0.06) | -180 | -2.89 | 256 | 4.11 | 68 | 1.09 | 6236 | 282.0 | 278.5 | 282.5 | 269.0 |
| 2024-01-12 | 15.44 (-0.09) | 4.69 (-0.01) | 1.04 (-0.02) | -278 | -5.97 | -14 | -0.3 | -27 | -0.58 | 4658 | 272.5 | 277.0 | 279.0 | 272.0 |
| 2024-01-11 | 15.53 (+0.92) | 4.7 (0.0) | 1.06 (0.0) | 1067 | 10.34 | 0 | 0.0 | 5 | 0.05 | 10318 | 278.5 | 272.5 | 284.0 | 269.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 14.61 (+0.75) | 4.7 (+0.31) | 1.06 (-0.06) | 945 | 8.67 | 374 | 3.43 | -72 | -0.66 | 10898 | 272.0 | 264.0 | 272.0 | 260.0 |
| 2024-01-09 | 13.86 (+1.96) | 4.39 (+0.6) | 1.12 (-0.07) | 2202 | 17.82 | 729 | 5.9 | -86 | -0.7 | 12358 | 266.5 | 252.0 | 266.5 | 251.5 |
| 2024-01-08 | 11.9 (+0.33) | 3.79 (-0.01) | 1.19 (+0.02) | 416 | 13.83 | -10 | -0.33 | 28 | 0.93 | 3009 | 242.5 | 248.0 | 252.0 | 242.5 |
| 2024-01-05 | 11.57 (-0.51) | 3.8 (-0.6) | 1.17 (+0.06) | -616 | -8.21 | -722 | -9.62 | 72 | 0.96 | 7506 | 246.0 | 257.5 | 259.5 | 245.0 |
| 2024-01-04 | 12.08 (-0.49) | 4.4 (-0.01) | 1.11 (-0.01) | -339 | -5.89 | -16 | -0.28 | -16 | -0.28 | 5759 | 257.0 | 263.0 | 271.0 | 255.0 |
| 2024-01-03 | 12.57 (+1.6) | 4.41 (-0.05) | 1.12 (+0.01) | 1771 | 25.46 | -70 | -1.01 | 12 | 0.17 | 6957 | 265.5 | 255.0 | 271.0 | 254.5 |
| 2024-01-02 | 10.97 (-0.79) | 4.46 (-0.29) | 1.11 (-0.06) | -1189 | -13.44 | -343 | -3.88 | -67 | -0.76 | 8844 | 259.0 | 271.5 | 271.5 | 248.0 |
| 2023-12-29 | 11.76 (+1.04) | 4.75 (-0.04) | 1.17 (+0.03) | 1267 | 28.17 | -45 | -1.0 | 29 | 0.64 | 4497 | 271.5 | 267.5 | 272.0 | 263.5 |
| 2023-12-28 | 10.72 (+0.74) | 4.79 (0.0) | 1.14 (-0.01) | 713 | 12.74 | 0 | 0.0 | -9 | -0.16 | 5596 | 265.5 | 269.0 | 273.5 | 265.0 |
| 2023-12-27 | 9.98 (-0.96) | 4.79 (+0.04) | 1.15 (+0.03) | -1271 | -16.21 | 50 | 0.64 | 31 | 0.4 | 7839 | 266.0 | 275.5 | 278.0 | 263.5 |
| 2023-12-26 | 10.94 (-0.62) | 4.75 (0.0) | 1.12 (-0.01) | -783 | -17.95 | 0 | 0.0 | -8 | -0.18 | 4362 | 271.0 | 269.0 | 271.5 | 262.5 |
| 2023-12-25 | 11.56 (0.0) | 4.75 (+0.17) | 1.13 (-0.03) | 44 | 0.84 | 200 | 3.81 | -37 | -0.7 | 5252 | 268.0 | 265.0 | 272.5 | 262.5 |
| 2023-12-22 | 11.56 (-0.19) | 4.58 (0.0) | 1.16 (+0.03) | -230 | -5.05 | 0 | 0.0 | 41 | 0.9 | 4555 | 260.0 | 259.0 | 268.5 | 258.0 |
| 2023-12-21 | 11.75 (0.0) | 4.58 (0.0) | 1.13 (-0.06) | -80 | -2.8 | 0 | 0.0 | -72 | -2.52 | 2853 | 257.0 | 256.0 | 262.5 | 255.0 |
| 2023-12-20 | 11.75 (+0.34) | 4.58 (-0.4) | 1.19 (+0.08) | 415 | 8.32 | -485 | -9.73 | 88 | 1.77 | 4985 | 261.0 | 255.0 | 262.0 | 251.0 |
| 2023-12-19 | 11.41 (+0.11) | 4.98 (-0.45) | 1.11 (+0.03) | 207 | 6.15 | -540 | -16.05 | 39 | 1.16 | 3365 | 253.5 | 258.0 | 261.0 | 249.0 |
| 2023-12-18 | 11.3 (-0.48) | 5.43 (0.0) | 1.08 (0.0) | -242 | -8.89 | 0 | 0.0 | 5 | 0.18 | 2723 | 257.0 | 259.0 | 262.5 | 256.0 |
| 2023-12-15 | 11.78 (-0.14) | 5.43 (-0.1) | 1.08 (-0.04) | 71 | 1.86 | -119 | -3.12 | -50 | -1.31 | 3811 | 259.0 | 268.0 | 269.0 | 259.0 |
| 2023-12-14 | 11.92 (-0.37) | 5.53 (0.0) | 1.12 (-0.03) | -371 | -5.61 | 3 | 0.05 | -34 | -0.51 | 6617 | 265.0 | 270.5 | 275.5 | 263.0 |
| 2023-12-13 | 12.29 (-0.57) | 5.53 (-0.24) | 1.15 (-0.03) | -310 | -2.9 | -295 | -2.76 | -34 | -0.32 | 10696 | 266.5 | 272.0 | 282.0 | 265.0 |
| 2023-12-12 | 12.86 (+0.28) | 5.77 (+0.01) | 1.18 (+0.02) | 237 | 2.75 | 9 | 0.1 | 13 | 0.15 | 8609 | 268.0 | 267.0 | 274.0 | 264.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 12.58 (-0.39) | 5.76 (+0.11) | 1.16 (-0.09) | -774 | -6.03 | 132 | 1.03 | -98 | -0.76 | 12842 | 266.0 | 276.0 | 276.0 | 255.5 |
| 2023-12-08 | 12.97 (-0.06) | 5.65 (-0.08) | 1.25 (+0.02) | 180 | 2.41 | -90 | -1.2 | 20 | 0.27 | 7484 | 261.0 | 255.0 | 266.0 | 249.0 |
| 2023-12-07 | 13.03 (+0.09) | 5.73 (-0.29) | 1.23 (+0.09) | 155 | 2.82 | -347 | -6.31 | 111 | 2.02 | 5496 | 251.0 | 252.0 | 261.0 | 249.5 |
| 2023-12-06 | 12.94 (-0.61) | 6.02 (+0.07) | 1.14 (+0.07) | -550 | -7.29 | 71 | 0.94 | 83 | 1.1 | 7548 | 254.0 | 248.0 | 257.5 | 248.0 |
| 2023-12-05 | 13.55 (+0.27) | 5.95 (-0.58) | 1.07 (+0.03) | 369 | 4.05 | -693 | -7.6 | 33 | 0.36 | 9115 | 246.5 | 242.5 | 253.0 | 239.0 |
| 2023-12-04 | 13.28 (-1.7) | 6.53 (-0.38) | 1.04 (-0.17) | -1979 | -13.78 | -451 | -3.14 | -208 | -1.45 | 14366 | 249.5 | 283.0 | 285.0 | 249.5 |
| 2023-12-01 | 14.98 (+1.17) | 6.91 (+0.04) | 1.21 (+0.13) | 1449 | 10.58 | 45 | 0.33 | 161 | 1.18 | 13700 | 277.0 | 252.5 | 277.0 | 252.0 |
| 2023-11-30 | 13.81 (-0.03) | 6.87 (+0.15) | 1.08 (-0.05) | -43 | -0.24 | 180 | 1.01 | -57 | -0.32 | 17750 | 252.0 | 250.0 | 263.0 | 245.0 |
| 2023-11-29 | 13.84 (+1.05) | 6.72 (+0.54) | 1.13 (-0.01) | 1293 | 12.23 | 647 | 6.12 | -11 | -0.1 | 10569 | 246.5 | 227.0 | 246.5 | 227.0 |
| 2023-11-28 | 12.79 (-0.34) | 6.18 (+0.24) | 1.14 (+0.16) | -375 | -17.71 | 300 | 14.16 | 190 | 8.97 | 2118 | 224.5 | 216.5 | 227.0 | 216.5 |
| 2023-11-27 | 13.13 (-0.37) | 5.94 (+0.09) | 0.98 (-0.02) | 44 | 1.96 | 100 | 4.44 | -24 | -1.07 | 2250 | 216.5 | 223.0 | 223.5 | 216.0 |
| 2023-11-24 | 13.5 (-0.04) | 5.85 (-0.01) | 1.0 (+0.02) | -51 | -2.02 | -14 | -0.55 | 19 | 0.75 | 2530 | 222.5 | 226.0 | 227.0 | 220.5 |
| 2023-11-23 | 13.54 (-0.22) | 5.86 (0.0) | 0.98 (-0.01) | -373 | -17.01 | 1 | 0.05 | -4 | -0.18 | 2193 | 226.0 | 230.5 | 232.5 | 225.5 |
| 2023-11-22 | 13.76 (+0.16) | 5.86 (+0.23) | 0.99 (-0.06) | 238 | 8.1 | 279 | 9.5 | -74 | -2.52 | 2937 | 230.0 | 227.0 | 235.0 | 227.0 |
| 2023-11-21 | 13.6 (-0.44) | 5.63 (+0.07) | 1.05 (+0.08) | -427 | -9.03 | 76 | 1.61 | 97 | 2.05 | 4728 | 230.0 | 238.0 | 240.0 | 230.0 |
| 2023-11-20 | 14.04 (-0.1) | 5.56 (-0.01) | 0.97 (-0.04) | -59 | -2.64 | 0 | 0.0 | -50 | -2.24 | 2233 | 231.5 | 232.0 | 232.0 | 227.5 |
| 2023-11-17 | 14.14 (+0.71) | 5.57 (-0.36) | 1.01 (-0.1) | 824 | 16.64 | -434 | -8.76 | -129 | -2.6 | 4953 | 229.5 | 230.5 | 232.5 | 224.0 |
| 2023-11-16 | 13.43 (+0.09) | 5.93 (-0.5) | 1.11 (-0.07) | 192 | 3.14 | -600 | -9.8 | -74 | -1.21 | 6120 | 230.5 | 239.5 | 241.0 | 228.0 |
| 2023-11-15 | 13.34 (+0.95) | 6.43 (-0.07) | 1.18 (+0.13) | 1131 | 11.44 | -92 | -0.93 | 150 | 1.52 | 9885 | 239.5 | 240.0 | 247.0 | 238.0 |
| 2023-11-14 | 12.39 (+0.33) | 6.5 (-0.01) | 1.05 (+0.06) | 573 | 8.43 | -17 | -0.25 | 74 | 1.09 | 6801 | 234.0 | 234.5 | 239.0 | 230.5 |
| 2023-11-13 | 12.06 (+0.91) | 6.51 (-0.25) | 0.99 (+0.02) | 1138 | 11.13 | -293 | -2.87 | 21 | 0.21 | 10225 | 234.0 | 235.0 | 238.0 | 224.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 11.15 (+0.58) | 6.76 (-0.07) | 0.97 (-0.04) | 761 | 12.3 | -87 | -1.41 | -40 | -0.65 | 6187 | 230.0 | 224.5 | 230.0 | 223.0 |
| 2023-11-09 | 10.57 (+0.69) | 6.83 (+0.08) | 1.01 (-0.01) | 863 | 10.85 | 96 | 1.21 | -11 | -0.14 | 7951 | 223.5 | 221.0 | 228.5 | 216.5 |
| 2023-11-08 | 9.88 (-0.02) | 6.75 (+0.1) | 1.02 (+0.03) | -25 | -0.3 | 117 | 1.42 | 35 | 0.43 | 8220 | 225.0 | 223.5 | 229.5 | 220.5 |
| 2023-11-07 | 9.9 (-0.07) | 6.65 (+0.02) | 0.99 (-0.01) | 1 | 0.02 | 22 | 0.41 | -11 | -0.2 | 5416 | 219.5 | 218.0 | 221.5 | 216.5 |
| 2023-11-06 | 9.97 (+0.72) | 6.63 (+0.38) | 1.0 (+0.09) | 961 | 9.36 | 464 | 4.52 | 102 | 0.99 | 10266 | 220.0 | 213.0 | 220.0 | 209.0 |
| 2023-11-03 | 9.25 (+0.68) | 6.25 (+1.08) | 0.91 (+0.01) | 673 | 5.84 | 1308 | 11.34 | 19 | 0.16 | 11533 | 206.5 | 196.5 | 213.0 | 196.5 |
| 2023-11-02 | 8.57 (-1.06) | 5.17 (+0.39) | 0.9 (+0.3) | -669 | -10.24 | 463 | 7.08 | 352 | 5.39 | 6535 | 194.5 | 191.0 | 198.0 | 190.0 |
| 2023-11-01 | 9.63 (-0.32) | 4.78 (+0.19) | 0.6 (-0.06) | -389 | -10.53 | 235 | 6.36 | -63 | -1.71 | 3694 | 184.0 | 182.0 | 185.5 | 177.0 |
| 2023-10-31 | 9.95 (+0.51) | 4.59 (0.0) | 0.66 (+0.01) | 597 | 12.12 | 0 | 0.0 | 15 | 0.3 | 4924 | 180.0 | 190.0 | 192.5 | 178.0 |
| 2023-10-30 | 9.44 (-0.26) | 4.59 (+0.04) | 0.65 (+0.01) | -316 | -12.39 | 39 | 1.53 | 3 | 0.12 | 2550 | 188.5 | 191.5 | 193.5 | 188.0 |
| 2023-10-27 | 9.7 (-0.44) | 4.55 (+0.42) | 0.64 (-0.01) | -554 | -8.09 | 517 | 7.55 | -10 | -0.15 | 6849 | 190.0 | 193.0 | 195.5 | 186.5 |
| 2023-10-26 | 10.14 (-0.58) | 4.13 (-0.05) | 0.65 (-0.01) | -684 | -12.97 | 1 | 0.02 | -8 | -0.15 | 5275 | 190.0 | 194.0 | 197.0 | 190.0 |
| 2023-10-25 | 10.72 (+1.02) | 4.18 (+0.29) | 0.66 (+0.08) | 1221 | 11.31 | 347 | 3.21 | 91 | 0.84 | 10794 | 199.5 | 197.0 | 206.5 | 194.0 |
| 2023-10-24 | 9.7 (-0.2) | 3.89 (+0.07) | 0.58 (+0.04) | -133 | -3.01 | 81 | 1.84 | 46 | 1.04 | 4413 | 188.0 | 182.5 | 188.0 | 180.0 |
| 2023-10-23 | 9.9 (-0.14) | 3.82 (+0.06) | 0.54 (0.0) | -179 | -3.88 | 74 | 1.6 | 3 | 0.07 | 4614 | 181.0 | 175.0 | 184.5 | 174.5 |
| 2023-10-20 | 10.04 (-0.06) | 3.76 (-0.4) | 0.54 (+0.01) | -40 | -0.53 | -483 | -6.35 | 12 | 0.16 | 7604 | 177.0 | 179.0 | 181.0 | 173.0 |
| 2023-10-19 | 10.1 (+0.33) | 4.16 (-2.38) | 0.53 (-0.14) | 410 | 2.89 | -2867 | -20.2 | -172 | -1.21 | 14192 | 182.5 | 193.5 | 196.5 | 178.5 |
| 2023-10-18 | 9.77 (+0.13) | 6.54 (-0.34) | 0.67 (-0.2) | 317 | 4.17 | -406 | -5.34 | -231 | -3.04 | 7599 | 198.0 | 217.0 | 218.5 | 198.0 |
| 2023-10-17 | 9.64 (-0.27) | 6.88 (+0.06) | 0.87 (-0.05) | -344 | -9.0 | 69 | 1.81 | -65 | -1.7 | 3822 | 220.0 | 228.5 | 231.5 | 218.5 |
| 2023-10-16 | 9.91 (+0.33) | 6.82 (+0.05) | 0.92 (0.0) | 344 | 11.42 | 54 | 1.79 | 6 | 0.2 | 3013 | 226.0 | 225.0 | 230.5 | 224.5 |
| 2023-10-13 | 9.58 (+0.13) | 6.77 (-0.02) | 0.92 (+0.02) | 128 | 2.03 | -30 | -0.48 | 13 | 0.21 | 6313 | 227.5 | 232.5 | 236.0 | 220.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 9.45 (+0.31) | 6.79 (+0.01) | 0.9 (-0.01) | 356 | 4.54 | 27 | 0.34 | -4 | -0.05 | 7850 | 233.0 | 232.0 | 237.0 | 223.0 |
| 2023-10-11 | 9.14 (+0.63) | 6.78 (+0.11) | 0.91 (-0.03) | 756 | 14.44 | 118 | 2.25 | -35 | -0.67 | 5234 | 228.0 | 234.5 | 235.0 | 225.0 |
| 2023-10-06 | 8.51 (-0.28) | 6.67 (-0.01) | 0.94 (+0.04) | -316 | -3.56 | -1 | -0.01 | 45 | 0.51 | 8871 | 230.0 | 232.0 | 239.0 | 229.5 |
| 2023-10-05 | 8.79 (-1.53) | 6.68 (+0.01) | 0.9 (+0.03) | -1765 | -20.48 | 4 | 0.05 | 30 | 0.35 | 8619 | 229.5 | 235.5 | 237.5 | 228.0 |
| 2023-10-04 | 10.32 (+0.55) | 6.67 (+0.63) | 0.87 (+0.01) | 838 | 6.9 | 758 | 6.24 | 17 | 0.14 | 12140 | 233.5 | 220.0 | 237.0 | 219.0 |
| 2023-10-03 | 9.77 (+0.16) | 6.04 (-0.11) | 0.86 (0.0) | 191 | 3.05 | -130 | -2.07 | -1 | -0.02 | 6267 | 224.5 | 228.0 | 230.5 | 222.0 |
| 2023-10-02 | 9.61 (+0.7) | 6.15 (+0.26) | 0.86 (+0.09) | 789 | 7.23 | 317 | 2.91 | 116 | 1.06 | 10906 | 225.0 | 222.0 | 234.5 | 220.5 |
| 2023-09-28 | 8.91 (-0.41) | 5.89 (0.0) | 0.77 (+0.04) | -496 | -7.53 | 0 | 0.0 | 47 | 0.71 | 6584 | 217.5 | 217.0 | 223.0 | 214.0 |
| 2023-09-27 | 9.32 (-0.47) | 5.89 (-0.05) | 0.73 (-0.01) | -520 | -14.5 | -66 | -1.84 | -14 | -0.39 | 3586 | 215.0 | 214.0 | 218.0 | 211.0 |
| 2023-09-26 | 9.79 (-0.16) | 5.94 (-0.01) | 0.74 (-0.02) | -183 | -3.41 | 2 | 0.04 | -26 | -0.48 | 5374 | 214.0 | 217.0 | 222.0 | 213.0 |
| 2023-09-25 | 9.95 (+0.13) | 5.95 (+0.19) | 0.76 (0.0) | 175 | 2.33 | 220 | 2.93 | 0 | 0.0 | 7519 | 217.5 | 216.0 | 219.5 | 211.0 |
| 2023-09-22 | 9.82 (+0.02) | 5.76 (0.0) | 0.76 (+0.05) | 20 | 0.32 | 0 | 0.0 | 60 | 0.97 | 6184 | 213.5 | 199.0 | 213.5 | 197.5 |
| 2023-09-21 | 9.8 (+0.17) | 5.76 (0.0) | 0.71 (0.0) | 176 | 4.06 | 0 | 0.0 | -5 | -0.12 | 4339 | 201.5 | 202.5 | 204.0 | 195.0 |
| 2023-09-20 | 9.63 (-0.12) | 5.76 (+0.16) | 0.71 (0.0) | -106 | -2.04 | 200 | 3.86 | 3 | 0.06 | 5187 | 205.5 | 197.5 | 208.5 | 197.5 |
| 2023-09-19 | 9.75 (-0.42) | 5.6 (-0.15) | 0.71 (+0.04) | -453 | -9.86 | -183 | -3.99 | 46 | 1.0 | 4592 | 202.5 | 212.0 | 213.5 | 202.0 |
| 2023-09-18 | 10.17 (-0.83) | 5.75 (+0.01) | 0.67 (-0.05) | -845 | -12.54 | 2 | 0.03 | -59 | -0.88 | 6738 | 209.0 | 221.0 | 222.0 | 209.0 |
| 2023-09-15 | 11.0 (+2.23) | 5.74 (0.0) | 0.72 (0.0) | 2669 | 20.16 | -1 | -0.01 | 3 | 0.02 | 13242 | 224.5 | 215.0 | 224.5 | 212.5 |
| 2023-09-14 | 8.77 (+1.7) | 5.74 (+0.05) | 0.72 (+0.03) | 2098 | 23.36 | 71 | 0.79 | 40 | 0.45 | 8983 | 214.5 | 197.5 | 214.5 | 197.0 |
| 2023-09-13 | 7.07 (+0.42) | 5.69 (-0.12) | 0.69 (-0.01) | 756 | 13.86 | -160 | -2.93 | -11 | -0.2 | 5455 | 195.0 | 194.0 | 195.0 | 188.0 |
| 2023-09-12 | 6.65 (+0.83) | 5.81 (-0.37) | 0.7 (+0.01) | 1041 | 14.04 | -438 | -5.91 | 2 | 0.03 | 7414 | 194.5 | 195.5 | 198.0 | 190.5 |
| 2023-09-11 | 5.82 (-0.77) | 6.18 (-0.04) | 0.69 (-0.12) | -1170 | -18.48 | -53 | -0.84 | -136 | -2.15 | 6332 | 197.0 | 216.5 | 216.5 | 197.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 6.59 (+0.19) | 6.22 (-0.01) | 0.81 (+0.05) | 218 | 3.23 | -5 | -0.07 | 60 | 0.89 | 6747 | 218.5 | 220.5 | 224.5 | 215.5 |
| 2023-09-07 | 6.4 (+0.07) | 6.23 (-0.01) | 0.76 (-0.01) | -18 | -0.45 | -5 | -0.12 | -13 | -0.32 | 4036 | 218.0 | 215.5 | 222.0 | 215.0 |
| 2023-09-06 | 6.33 (+0.86) | 6.24 (+0.01) | 0.77 (+0.07) | 964 | 10.48 | 1 | 0.01 | 81 | 0.88 | 9196 | 218.5 | 213.0 | 225.0 | 212.0 |
| 2023-09-05 | 5.47 (-0.1) | 6.23 (-0.06) | 0.7 (0.0) | -243 | -7.38 | -73 | -2.22 | 2 | 0.06 | 3293 | 211.5 | 212.0 | 213.5 | 209.5 |
| 2023-09-04 | 5.57 (+0.26) | 6.29 (-0.1) | 0.7 (0.0) | 286 | 4.81 | -113 | -1.9 | 2 | 0.03 | 5943 | 212.0 | 215.0 | 216.0 | 209.0 |
| 2023-09-01 | 5.31 (-1.04) | 6.39 (-2.53) | 0.7 (-0.09) | -1320 | -10.97 | -3055 | -25.38 | -110 | -0.91 | 12038 | 216.5 | 229.5 | 230.0 | 215.0 |
| 2023-08-31 | 6.35 (+1.46) | 8.92 (-0.03) | 0.79 (-0.07) | 1675 | 15.75 | -36 | -0.34 | -81 | -0.76 | 10633 | 231.5 | 215.0 | 233.0 | 215.0 |
| 2023-08-30 | 4.89 (-0.31) | 8.95 (0.0) | 0.86 (+0.11) | -803 | -8.15 | 0 | 0.0 | 126 | 1.28 | 9857 | 225.0 | 229.5 | 234.0 | 224.5 |
| 2023-08-29 | 5.2 (-0.25) | 8.95 (-0.1) | 0.75 (0.0) | -343 | -7.55 | -129 | -2.84 | 0 | 0.0 | 4544 | 222.5 | 222.0 | 224.0 | 216.5 |
| 2023-08-28 | 5.45 (0.0) | 9.05 (-0.14) | 0.75 (-0.01) | -99 | -1.65 | -161 | -2.68 | -12 | -0.2 | 6017 | 218.5 | 230.0 | 231.0 | 218.0 |
| 2023-08-25 | 5.45 (+0.72) | 9.19 (-0.01) | 0.76 (-0.03) | 836 | 10.49 | -21 | -0.26 | -41 | -0.51 | 7971 | 226.5 | 225.0 | 233.0 | 220.0 |
| 2023-08-24 | 4.73 (-0.5) | 9.2 (0.0) | 0.79 (+0.03) | -639 | -4.16 | 6 | 0.04 | 40 | 0.26 | 15372 | 234.0 | 244.5 | 248.0 | 232.0 |
| 2023-08-23 | 5.23 (+0.57) | 9.2 (+1.21) | 0.76 (-0.02) | 674 | 4.8 | 1452 | 10.34 | -17 | -0.12 | 14047 | 234.0 | 226.0 | 237.0 | 218.5 |
| 2023-08-22 | 4.66 (+0.17) | 7.99 (-0.37) | 0.78 (+0.01) | 185 | 1.22 | -450 | -2.96 | 5 | 0.03 | 15195 | 224.0 | 236.5 | 240.0 | 223.0 |
| 2023-08-21 | 4.49 (-0.39) | 8.36 (-0.02) | 0.77 (-0.03) | -466 | -3.15 | -12 | -0.08 | -29 | -0.2 | 14808 | 229.0 | 235.0 | 239.0 | 223.5 |
| 2023-08-18 | 4.88 (+0.02) | 8.38 (+0.1) | 0.8 (-0.09) | -34 | -0.13 | 129 | 0.5 | -109 | -0.42 | 25859 | 230.0 | 224.0 | 239.5 | 217.5 |
| 2023-08-17 | 4.86 (-0.34) | 8.28 (+0.06) | 0.89 (0.0) | -432 | -2.12 | 56 | 0.28 | 0 | 0.0 | 20362 | 223.0 | 211.5 | 231.5 | 211.5 |
| 2023-08-16 | 5.2 (-1.59) | 8.22 (+0.67) | 0.89 (+0.28) | -1988 | -9.11 | 817 | 3.74 | 330 | 1.51 | 21833 | 215.5 | 199.0 | 215.5 | 198.5 |
| 2023-08-15 | 6.79 (+1.65) | 7.55 (+0.01) | 0.61 (+0.09) | 1968 | 39.05 | 22 | 0.44 | 116 | 2.3 | 5040 | 201.5 | 193.0 | 201.5 | 192.0 |
| 2023-08-14 | 5.14 (-0.06) | 7.54 (+0.12) | 0.52 (-0.01) | -236 | -3.47 | 126 | 1.86 | -20 | -0.29 | 6792 | 183.5 | 184.0 | 190.5 | 181.5 |
| 2023-08-11 | 5.2 (-0.54) | 7.42 (+0.05) | 0.53 (+0.02) | -558 | -5.2 | 66 | 0.62 | 33 | 0.31 | 10726 | 192.0 | 193.0 | 198.0 | 184.0 |
| 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 | 5.74 (-1.04) | 7.37 (+0.01) | 0.51 (-0.09) | -1309 | -20.98 | 13 | 0.21 | -111 | -1.78 | 6240 | 191.5 | 204.5 | 206.0 | 191.5 |
| 2023-08-09 | 6.78 (-0.18) | 7.36 (+0.75) | 0.6 (+0.12) | -357 | -2.38 | 903 | 6.02 | 139 | 0.93 | 14989 | 212.5 | 189.0 | 215.0 | 186.0 |
| 2023-08-08 | 6.96 (-0.25) | 6.61 (-0.03) | 0.48 (-0.07) | -117 | -4.36 | -27 | -1.01 | -80 | -2.98 | 2682 | 196.0 | 206.0 | 206.0 | 195.0 |
| 2023-08-07 | 7.21 (+0.18) | 6.64 (-0.1) | 0.55 (+0.05) | 214 | 6.27 | -124 | -3.63 | 59 | 1.73 | 3415 | 204.0 | 192.0 | 207.0 | 191.0 |
| 2023-08-04 | 7.03 (+0.23) | 6.74 (-0.56) | 0.5 (-0.12) | 304 | 9.81 | -682 | -22.0 | -144 | -4.65 | 3100 | 189.0 | 180.0 | 189.0 | 180.0 |
| 2023-08-02 | 6.8 (+0.82) | 7.3 (-1.01) | 0.62 (-0.21) | 994 | 21.61 | -1214 | -26.39 | -250 | -5.43 | 4600 | 180.0 | 196.5 | 196.5 | 176.0 |
| 2023-08-01 | 5.98 (+0.34) | 8.31 (-0.59) | 0.83 (-0.07) | 406 | 16.63 | -710 | -29.09 | -84 | -3.44 | 2441 | 195.5 | 205.0 | 206.0 | 191.0 |
| 2023-07-31 | 5.64 (+0.46) | 8.9 (-0.18) | 0.9 (-0.04) | 560 | 17.4 | -219 | -6.8 | -46 | -1.43 | 3219 | 203.0 | 221.5 | 222.0 | 199.5 |
| 2023-07-28 | 5.18 (+0.2) | 9.08 (-0.48) | 0.94 (+0.11) | 182 | 4.96 | -586 | -15.95 | 127 | 3.46 | 3673 | 219.0 | 211.5 | 219.0 | 204.0 |
| 2023-07-27 | 4.98 (+0.06) | 9.56 (-0.96) | 0.83 (+0.02) | 75 | 2.24 | -1149 | -34.28 | 22 | 0.66 | 3352 | 211.5 | 224.5 | 225.5 | 210.0 |
| 2023-07-26 | 4.92 (+0.12) | 10.52 (-0.31) | 0.81 (+0.01) | 147 | 4.28 | -373 | -10.86 | 10 | 0.29 | 3435 | 219.0 | 232.5 | 233.0 | 218.0 |
| 2023-07-25 | 4.8 (-0.43) | 10.83 (-0.01) | 0.8 (-0.02) | -515 | -13.08 | -18 | -0.46 | -26 | -0.66 | 3938 | 236.0 | 249.0 | 249.0 | 234.0 |
| 2023-07-24 | 5.23 (-0.62) | 10.84 (+1.04) | 0.82 (-0.07) | -842 | -3.97 | 1243 | 5.86 | -83 | -0.39 | 21227 | 248.0 | 235.5 | 248.0 | 224.0 |
| 2023-07-21 | 5.85 (0.0) | 9.8 (+0.45) | 0.89 (+0.1) | -27 | -0.17 | 550 | 3.37 | 124 | 0.76 | 16310 | 225.5 | 213.0 | 229.5 | 212.5 |
| 2023-07-20 | 5.85 (+0.09) | 9.35 (+0.97) | 0.79 (-0.12) | -44 | -0.27 | 1165 | 7.16 | -150 | -0.92 | 16280 | 219.5 | 210.0 | 221.0 | 208.5 |
| 2023-07-19 | 5.76 (+0.82) | 8.38 (+0.28) | 0.91 (+0.11) | 931 | 6.46 | 356 | 2.47 | 141 | 0.98 | 14417 | 206.5 | 215.0 | 221.5 | 205.5 |
| 2023-07-18 | 4.94 (+0.25) | 8.1 (+0.31) | 0.8 (-0.1) | 366 | 2.42 | 380 | 2.51 | -123 | -0.81 | 15150 | 209.5 | 207.0 | 214.5 | 195.0 |
| 2023-07-17 | 4.69 (-0.25) | 7.79 (0.0) | 0.9 (0.0) | -180 | -1.17 | -8 | -0.05 | 1 | 0.01 | 15343 | 203.5 | 194.0 | 210.5 | 188.5 |
| 2023-07-14 | 4.94 (-0.14) | 7.79 (-0.08) | 0.9 (0.0) | -167 | -1.16 | -108 | -0.75 | 1 | 0.01 | 14345 | 196.0 | 197.5 | 201.5 | 192.5 |
| 2023-07-13 | 5.08 (+0.83) | 7.87 (+0.07) | 0.9 (-0.16) | 782 | 2.55 | 92 | 0.3 | -190 | -0.62 | 30702 | 192.0 | 215.5 | 226.0 | 192.0 |
| 2023-07-12 | 4.25 (-0.29) | 7.8 (+0.33) | 1.06 (+0.11) | -312 | -1.55 | 385 | 1.92 | 121 | 0.6 | 20082 | 206.5 | 190.5 | 206.5 | 190.0 |
| 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 | 4.54 (-0.88) | 7.47 (-0.04) | 0.95 (+0.16) | -953 | -8.44 | -42 | -0.37 | 196 | 1.74 | 11289 | 188.0 | 187.0 | 193.5 | 185.5 |
| 2023-07-10 | 5.42 (+0.67) | 7.51 (-0.05) | 0.79 (-0.07) | 739 | 8.87 | -57 | -0.68 | -75 | -0.9 | 8328 | 182.0 | 180.0 | 182.5 | 176.0 |
| 2023-07-07 | 4.75 (+0.22) | 7.56 (+0.05) | 0.86 (-0.07) | 105 | 0.61 | 58 | 0.34 | -89 | -0.52 | 17199 | 183.5 | 180.5 | 194.0 | 178.5 |
| 2023-07-06 | 4.53 (-1.19) | 7.51 (+0.04) | 0.93 (-0.44) | -1433 | -8.81 | 51 | 0.31 | -528 | -3.25 | 16263 | 182.5 | 186.0 | 199.0 | 182.5 |
| 2023-07-05 | 5.72 (-0.17) | 7.47 (+0.05) | 1.37 (0.0) | -245 | -3.29 | 59 | 0.79 | -3 | -0.04 | 7443 | 188.0 | 185.0 | 189.0 | 182.0 |
| 2023-07-04 | 5.89 (-0.18) | 7.42 (-0.15) | 1.37 (-0.04) | -254 | -1.1 | 234 | 1.01 | -45 | -0.19 | 23133 | 187.5 | 190.0 | 191.0 | 180.5 |
| 2023-07-03 | 6.07 (-0.35) | 7.57 (+0.24) | 1.41 (-0.02) | -552 | -7.19 | 288 | 3.75 | -34 | -0.44 | 7674 | 184.5 | 176.5 | 184.5 | 176.0 |
| 2023-06-30 | 6.42 (+1.33) | 7.33 (+0.83) | 1.43 (+0.12) | 1598 | 7.09 | 1007 | 4.47 | 144 | 0.64 | 22533 | 168.0 | 154.5 | 168.0 | 153.5 |
| 2023-06-29 | 5.09 (-0.38) | 6.5 (+0.29) | 1.31 (-0.01) | -559 | -3.15 | 340 | 1.92 | -11 | -0.06 | 17743 | 153.0 | 151.0 | 159.5 | 151.0 |
| 2023-06-28 | 5.47 (-1.68) | 6.21 (+1.31) | 1.32 (0.0) | -2163 | -12.95 | 1584 | 9.48 | 2 | 0.01 | 16704 | 150.0 | 142.5 | 152.5 | 141.0 |
| 2023-06-27 | 7.15 (+1.83) | 4.9 (-0.14) | 1.32 (+0.05) | 2154 | 18.27 | -162 | -1.37 | 58 | 0.49 | 11793 | 139.0 | 144.5 | 145.5 | 137.0 |
| 2023-06-26 | 5.32 (-0.45) | 5.04 (-0.32) | 1.27 (-0.06) | -575 | -6.11 | -396 | -4.21 | -67 | -0.71 | 9411 | 146.0 | 152.0 | 158.0 | 144.5 |
| 2023-06-21 | 5.77 (-1.08) | 5.36 (+0.4) | 1.33 (-0.24) | -1188 | -6.7 | 493 | 2.78 | -292 | -1.65 | 17737 | 150.5 | 147.5 | 159.5 | 144.0 |
| 2023-06-20 | 6.85 (-0.16) | 4.96 (+0.44) | 1.57 (+0.12) | -147 | -1.21 | 527 | 4.32 | 144 | 1.18 | 12193 | 151.5 | 138.0 | 151.5 | 135.0 |
| 2023-06-19 | 7.01 (-0.76) | 4.52 (+0.36) | 1.45 (+0.08) | -936 | -10.55 | 431 | 4.86 | 103 | 1.16 | 8871 | 138.0 | 139.5 | 143.5 | 137.5 |
| 2023-06-16 | 7.77 (+0.44) | 4.16 (+0.27) | 1.37 (-0.21) | 320 | 2.63 | 336 | 2.76 | -254 | -2.09 | 12172 | 135.5 | 140.0 | 144.0 | 134.0 |
| 2023-06-15 | 7.33 (-0.68) | 3.89 (+0.24) | 1.58 (+0.59) | -1041 | -2.78 | 289 | 0.77 | 712 | 1.9 | 37446 | 137.5 | 131.5 | 141.0 | 127.0 |
| 2023-06-14 | 8.01 (-0.06) | 3.65 (0.0) | 0.99 (+0.09) | -51 | -1.03 | -1 | -0.02 | 110 | 2.23 | 4940 | 129.0 | 121.0 | 129.0 | 121.0 |
| 2023-06-13 | 8.07 (-0.04) | 3.65 (+0.1) | 0.9 (0.0) | 174 | 3.5 | 122 | 2.45 | -1 | -0.02 | 4978 | 117.5 | 118.0 | 120.5 | 116.0 |
| 2023-06-12 | 8.11 (-0.39) | 3.55 (+0.17) | 0.9 (-0.12) | -441 | -5.29 | 207 | 2.48 | -146 | -1.75 | 8332 | 115.5 | 126.0 | 126.0 | 113.5 |
| 2023-06-09 | 8.5 (-1.0) | 3.38 (+0.14) | 1.02 (+0.13) | -1062 | -8.53 | 163 | 1.31 | 154 | 1.24 | 12457 | 125.5 | 118.5 | 128.0 | 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 | |||
| 2023-06-08 | 9.5 (-0.31) | 3.24 (+0.01) | 0.89 (-0.08) | -315 | -6.62 | 18 | 0.38 | -93 | -1.95 | 4760 | 117.0 | 118.5 | 120.5 | 115.5 |
| 2023-06-07 | 9.81 (+0.44) | 3.23 (+0.42) | 0.97 (+0.1) | 560 | 6.8 | 505 | 6.13 | 125 | 1.52 | 8239 | 116.5 | 113.5 | 121.0 | 113.0 |
| 2023-06-06 | 9.37 (-0.28) | 2.81 (-0.02) | 0.87 (+0.01) | -292 | -5.82 | -30 | -0.6 | 11 | 0.22 | 5019 | 112.5 | 118.0 | 119.5 | 111.5 |
| 2023-06-05 | 9.65 (+0.08) | 2.83 (+0.08) | 0.86 (+0.02) | 95 | 2.66 | 100 | 2.8 | 13 | 0.36 | 3574 | 116.0 | 115.0 | 116.0 | 112.0 |
| 2023-06-02 | 9.57 (-0.87) | 2.75 (+0.12) | 0.84 (+0.01) | -930 | -16.67 | 147 | 2.63 | 16 | 0.29 | 5580 | 114.5 | 118.0 | 118.0 | 113.0 |
| 2023-06-01 | 10.44 (-1.06) | 2.63 (+0.3) | 0.83 (-0.02) | -1227 | -13.41 | 363 | 3.97 | -19 | -0.21 | 9153 | 116.5 | 115.0 | 117.0 | 111.5 |
| 2023-05-31 | 11.5 (+1.38) | 2.33 (-0.01) | 0.85 (-0.09) | 1757 | 7.27 | -21 | -0.09 | -109 | -0.45 | 24161 | 116.0 | 114.0 | 118.5 | 111.5 |
| 2023-05-30 | 10.12 (+1.93) | 2.34 (+0.66) | 0.94 (-0.01) | 2321 | 11.26 | 799 | 3.88 | -21 | -0.1 | 20611 | 111.0 | 104.5 | 111.0 | 104.0 |
| 2023-05-29 | 8.19 (+0.27) | 1.68 (+0.04) | 0.95 (+0.06) | 277 | 4.49 | 55 | 0.89 | 81 | 1.31 | 6175 | 101.0 | 97.2 | 102.0 | 96.3 |
| 2023-05-26 | 7.92 (-0.29) | 1.64 (+0.17) | 0.89 (-0.19) | -91 | -2.19 | 200 | 4.81 | -231 | -5.55 | 4161 | 94.7 | 97.5 | 98.3 | 94.1 |
| 2023-05-25 | 8.21 (-0.68) | 1.47 (+0.11) | 1.08 (+0.27) | -804 | -13.26 | 127 | 2.09 | 325 | 5.36 | 6063 | 96.5 | 92.8 | 98.5 | 91.6 |
| 2023-05-24 | 8.89 (+0.07) | 1.36 (-0.01) | 0.81 (-0.01) | 103 | 18.97 | -5 | -0.92 | -6 | -1.1 | 543 | 91.4 | 92.2 | 92.2 | 91.1 |
| 2023-05-23 | 8.82 (+0.22) | 1.37 (+0.04) | 0.82 (-0.01) | 324 | 31.55 | 54 | 5.26 | -14 | -1.36 | 1027 | 91.9 | 92.1 | 92.4 | 90.8 |
| 2023-05-22 | 8.6 (+0.02) | 1.33 (+0.01) | 0.83 (-0.02) | 162 | 11.09 | 0 | 0.0 | -25 | -1.71 | 1461 | 91.0 | 92.0 | 93.5 | 90.6 |
| 2023-05-19 | 8.58 (+0.3) | 1.32 (+0.05) | 0.85 (-0.03) | 337 | 10.74 | 64 | 2.04 | -43 | -1.37 | 3139 | 92.0 | 92.3 | 93.7 | 91.1 |
| 2023-05-18 | 8.28 (+0.42) | 1.27 (+0.24) | 0.88 (+0.1) | 518 | 16.3 | 285 | 8.97 | 124 | 3.9 | 3177 | 91.1 | 89.3 | 92.0 | 87.3 |
| 2023-05-17 | 7.86 (-0.03) | 1.03 (+0.12) | 0.78 (-0.04) | 6 | 0.31 | 157 | 8.11 | -48 | -2.48 | 1935 | 88.0 | 89.3 | 89.7 | 88.0 |
| 2023-05-16 | 7.89 (+0.68) | 0.91 (+0.12) | 0.82 (+0.14) | 893 | 28.07 | 136 | 4.28 | 169 | 5.31 | 3181 | 88.1 | 86.0 | 88.5 | 86.0 |
| 2023-05-15 | 7.21 (+0.03) | 0.79 (0.0) | 0.68 (+0.01) | 41 | 5.74 | 0 | 0.0 | 7 | 0.98 | 714 | 84.1 | 84.6 | 86.1 | 83.8 |
| 2023-05-12 | 7.18 (+0.08) | 0.79 (+0.11) | 0.67 (-0.02) | 113 | 6.59 | 140 | 8.17 | -14 | -0.82 | 1714 | 85.7 | 82.1 | 86.3 | 81.1 |
| 2023-05-11 | 7.1 (-0.11) | 0.68 (0.0) | 0.69 (0.0) | -173 | -11.72 | 0 | 0.0 | -7 | -0.47 | 1476 | 85.4 | 87.2 | 88.8 | 85.2 |
| 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 | |||
| 2023-05-10 | 7.21 (+0.42) | 0.68 (+0.01) | 0.69 (+0.01) | 506 | 20.59 | 5 | 0.2 | 14 | 0.57 | 2457 | 86.9 | 86.4 | 88.4 | 85.1 |
| 2023-05-09 | 6.79 (-0.28) | 0.67 (0.0) | 0.68 (-0.01) | -392 | -18.46 | 0 | 0.0 | -6 | -0.28 | 2124 | 84.6 | 86.5 | 87.4 | 84.6 |
| 2023-05-08 | 7.07 (+0.18) | 0.67 (0.0) | 0.69 (+0.01) | 220 | 17.3 | 0 | 0.0 | 10 | 0.79 | 1272 | 85.5 | 84.1 | 85.6 | 83.6 |
| 2023-05-05 | 6.89 (-0.07) | 0.67 (+0.05) | 0.68 (0.0) | -83 | -16.44 | 65 | 12.87 | 3 | 0.59 | 505 | 83.1 | 84.0 | 84.9 | 83.1 |
| 2023-05-04 | 6.96 (-0.02) | 0.62 (+0.03) | 0.68 (0.0) | -42 | -6.86 | 35 | 5.72 | -3 | -0.49 | 612 | 83.6 | 82.5 | 84.2 | 81.3 |
| 2023-05-03 | 6.98 (-0.06) | 0.59 (+0.03) | 0.68 (0.0) | -60 | -15.08 | 30 | 7.54 | 1 | 0.25 | 398 | 82.0 | 83.4 | 83.4 | 82.0 |
| 2023-05-02 | 7.04 (-0.03) | 0.56 (+0.02) | 0.68 (-0.01) | -47 | -7.45 | 30 | 4.75 | -13 | -2.06 | 631 | 83.5 | 83.2 | 83.9 | 82.6 |
| 2023-04-28 | 7.07 (+0.32) | 0.54 (+0.07) | 0.69 (+0.02) | 272 | 18.16 | 85 | 5.67 | 15 | 1.0 | 1498 | 83.2 | 81.5 | 84.0 | 81.0 |
| 2023-04-27 | 6.75 (+0.04) | 0.47 (0.0) | 0.67 (-0.02) | -70 | -16.13 | 0 | 0.0 | -20 | -4.61 | 434 | 80.4 | 80.5 | 80.9 | 78.9 |
| 2023-04-26 | 6.71 (+0.04) | 0.47 (+0.02) | 0.69 (+0.01) | -40 | -6.96 | 20 | 3.48 | 12 | 2.09 | 575 | 79.9 | 78.7 | 80.4 | 78.3 |
| 2023-04-25 | 6.67 (+0.06) | 0.45 (0.0) | 0.68 (-0.01) | 20 | 1.75 | 0 | 0.0 | -8 | -0.7 | 1145 | 79.3 | 81.5 | 81.8 | 78.5 |
| 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 | 9.93 (+2.13) | 2.45 (+0.6) | 1.23 (-0.07) | 2410 | 10.0 | 726 | 3.01 | -84 | -0.35 | 24108 | 273.5 | 264.5 | 275.0 | 247.0 |
| 2024-04-12 | 7.8 (-2.36) | 1.85 (-0.25) | 1.3 (+0.16) | -3872 | -11.49 | -302 | -0.9 | 203 | 0.6 | 33685 | 264.5 | 273.5 | 284.0 | 254.0 |
| 2024-04-03 | 10.16 (+0.95) | 2.1 (+0.28) | 1.14 (+0.13) | 1013 | 11.73 | 340 | 3.94 | 157 | 1.82 | 8638 | 268.5 | 256.5 | 271.5 | 245.5 |
| 2024-03-29 | 9.21 (-0.26) | 1.82 (+0.01) | 1.01 (-0.11) | -500 | -4.36 | 2 | 0.02 | -133 | -1.16 | 11466 | 255.0 | 269.5 | 271.0 | 246.0 |
| 2024-03-22 | 9.47 (+2.16) | 1.81 (-0.44) | 1.12 (+0.12) | 2632 | 9.52 | -523 | -1.89 | 138 | 0.5 | 27656 | 268.5 | 240.0 | 276.0 | 238.0 |
| 2024-03-15 | 7.31 (-0.77) | 2.25 (-0.77) | 1.0 (+0.07) | -905 | -5.2 | -929 | -5.34 | 91 | 0.52 | 17406 | 239.5 | 253.5 | 269.0 | 238.0 |
| 2024-03-08 | 8.08 (-0.21) | 3.02 (-0.18) | 0.93 (-0.11) | -259 | -0.78 | -219 | -0.66 | -133 | -0.4 | 33267 | 258.0 | 275.0 | 288.5 | 256.0 |
| 2024-03-01 | 8.29 (-0.19) | 3.2 (-0.18) | 1.04 (-0.04) | -344 | -2.68 | -222 | -1.73 | -51 | -0.4 | 12822 | 269.5 | 274.0 | 274.5 | 256.0 |
| 2024-02-23 | 8.48 (-1.92) | 3.38 (+0.37) | 1.08 (+0.11) | -2530 | -9.95 | 453 | 1.78 | 129 | 0.51 | 25418 | 270.0 | 282.5 | 286.0 | 265.5 |
| 2024-02-16 | 10.4 (-0.55) | 3.01 (-0.25) | 0.97 (+0.28) | -675 | -3.26 | -299 | -1.44 | 342 | 1.65 | 20731 | 280.5 | 275.0 | 287.5 | 263.5 |
| 2024-02-05 | 10.95 (-0.76) | 3.26 (-0.3) | 0.69 (+0.03) | -1197 | -8.71 | -362 | -2.63 | 38 | 0.28 | 13745 | 270.0 | 282.0 | 282.0 | 258.0 |
| 2024-02-02 | 11.71 (-3.21) | 3.56 (-0.93) | 0.66 (+0.17) | -4036 | -11.6 | -1131 | -3.25 | 198 | 0.57 | 34807 | 286.0 | 281.0 | 295.0 | 275.0 |
| 2024-01-26 | 14.92 (-1.94) | 4.49 (-1.15) | 0.49 (-0.21) | -2427 | -5.37 | -1788 | -3.95 | -244 | -0.54 | 45219 | 286.5 | 317.0 | 323.0 | 283.5 |
| 2024-01-19 | 16.86 (+1.42) | 5.64 (+0.95) | 0.7 (-0.34) | 1832 | 3.81 | 1148 | 2.39 | -415 | -0.86 | 48104 | 310.0 | 278.5 | 310.0 | 269.0 |
| 2024-01-12 | 15.44 (+3.87) | 4.69 (+0.89) | 1.04 (-0.13) | 4352 | 10.55 | 1079 | 2.62 | -152 | -0.37 | 41244 | 272.5 | 248.0 | 284.0 | 242.5 |
| 2024-01-05 | 11.57 (-0.19) | 3.8 (-0.95) | 1.17 (0.0) | -373 | -1.28 | -1151 | -3.96 | 1 | 0.0 | 29068 | 246.0 | 271.5 | 271.5 | 245.0 |
| 2023-12-29 | 11.76 (+0.2) | 4.75 (+0.17) | 1.17 (+0.01) | -30 | -0.11 | 205 | 0.74 | 6 | 0.02 | 27548 | 271.5 | 265.0 | 278.0 | 262.5 |
| 2023-12-22 | 11.56 (-0.22) | 4.58 (-0.85) | 1.16 (+0.08) | 70 | 0.38 | -1025 | -5.55 | 101 | 0.55 | 18483 | 260.0 | 259.0 | 268.5 | 249.0 |
| 2023-12-15 | 11.78 (-1.19) | 5.43 (-0.22) | 1.08 (-0.17) | -1147 | -2.69 | -270 | -0.63 | -203 | -0.48 | 42577 | 259.0 | 276.0 | 282.0 | 255.5 |
| 2023-12-08 | 12.97 (-2.01) | 5.65 (-1.26) | 1.25 (+0.04) | -1825 | -4.15 | -1510 | -3.43 | 39 | 0.09 | 44011 | 261.0 | 283.0 | 285.0 | 239.0 |
| 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 | 14.98 (+1.48) | 6.91 (+1.06) | 1.21 (+0.21) | 2368 | 5.1 | 1272 | 2.74 | 259 | 0.56 | 46389 | 277.0 | 223.0 | 277.0 | 216.0 |
| 2023-11-24 | 13.5 (-0.64) | 5.85 (+0.28) | 1.0 (-0.01) | -672 | -4.6 | 342 | 2.34 | -12 | -0.08 | 14623 | 222.5 | 232.0 | 240.0 | 220.5 |
| 2023-11-17 | 14.14 (+2.99) | 5.57 (-1.19) | 1.01 (+0.04) | 3858 | 10.16 | -1436 | -3.78 | 42 | 0.11 | 37986 | 229.5 | 235.0 | 247.0 | 224.0 |
| 2023-11-10 | 11.15 (+1.9) | 6.76 (+0.51) | 0.97 (+0.06) | 2561 | 6.73 | 612 | 1.61 | 75 | 0.2 | 38042 | 230.0 | 213.0 | 230.0 | 209.0 |
| 2023-11-03 | 9.25 (-0.45) | 6.25 (+1.7) | 0.91 (+0.27) | -104 | -0.36 | 2045 | 6.99 | 326 | 1.11 | 29239 | 206.5 | 191.5 | 213.0 | 177.0 |
| 2023-10-27 | 9.7 (-0.34) | 4.55 (+0.79) | 0.64 (+0.1) | -329 | -1.03 | 1020 | 3.19 | 122 | 0.38 | 31947 | 190.0 | 175.0 | 206.5 | 174.5 |
| 2023-10-20 | 10.04 (+0.46) | 3.76 (-3.01) | 0.54 (-0.38) | 687 | 1.9 | -3633 | -10.03 | -450 | -1.24 | 36232 | 177.0 | 225.0 | 231.5 | 173.0 |
| 2023-10-13 | 9.58 (+1.07) | 6.77 (+0.1) | 0.92 (-0.02) | 1240 | 6.39 | 115 | 0.59 | -26 | -0.13 | 19398 | 227.5 | 234.5 | 237.0 | 220.5 |
| 2023-10-06 | 8.51 (-0.4) | 6.67 (+0.78) | 0.94 (+0.17) | -263 | -0.56 | 948 | 2.03 | 207 | 0.44 | 46805 | 230.0 | 222.0 | 239.0 | 219.0 |
| 2023-09-28 | 8.91 (-0.91) | 5.89 (+0.13) | 0.77 (+0.01) | -1024 | -4.44 | 156 | 0.68 | 7 | 0.03 | 23064 | 217.5 | 216.0 | 223.0 | 211.0 |
| 2023-09-22 | 9.82 (-1.18) | 5.76 (+0.02) | 0.76 (+0.04) | -1208 | -4.47 | 19 | 0.07 | 45 | 0.17 | 27041 | 213.5 | 221.0 | 222.0 | 195.0 |
| 2023-09-15 | 11.0 (+4.41) | 5.74 (-0.48) | 0.72 (-0.09) | 5394 | 13.02 | -581 | -1.4 | -102 | -0.25 | 41429 | 224.5 | 216.5 | 224.5 | 188.0 |
| 2023-09-08 | 6.59 (+1.28) | 6.22 (-0.17) | 0.81 (+0.11) | 1207 | 4.13 | -195 | -0.67 | 132 | 0.45 | 29217 | 218.5 | 215.0 | 225.0 | 209.0 |
| 2023-09-01 | 5.31 (-0.14) | 6.39 (-2.8) | 0.7 (-0.06) | -890 | -2.07 | -3381 | -7.85 | -77 | -0.18 | 43090 | 216.5 | 230.0 | 234.0 | 215.0 |
| 2023-08-25 | 5.45 (+0.57) | 9.19 (+0.81) | 0.76 (-0.04) | 590 | 0.88 | 975 | 1.45 | -42 | -0.06 | 67394 | 226.5 | 235.0 | 248.0 | 218.5 |
| 2023-08-18 | 4.88 (-0.32) | 8.38 (+0.96) | 0.8 (+0.27) | -722 | -0.9 | 1150 | 1.44 | 317 | 0.4 | 79888 | 230.0 | 184.0 | 239.5 | 181.5 |
| 2023-08-11 | 5.2 (-1.83) | 7.42 (+0.68) | 0.53 (+0.03) | -2127 | -5.59 | 831 | 2.18 | 40 | 0.11 | 38055 | 192.0 | 192.0 | 215.0 | 184.0 |
| 2023-08-04 | 7.03 (+1.85) | 6.74 (-2.34) | 0.5 (-0.44) | 2264 | 16.95 | -2825 | -21.15 | -524 | -3.92 | 13360 | 189.0 | 221.5 | 222.0 | 176.0 |
| 2023-07-28 | 5.18 (-0.67) | 9.08 (-0.72) | 0.94 (+0.05) | -953 | -2.67 | -883 | -2.48 | 50 | 0.14 | 35627 | 219.0 | 235.5 | 249.0 | 204.0 |
| 2023-07-21 | 5.85 (+0.91) | 9.8 (+2.01) | 0.89 (-0.01) | 1046 | 1.35 | 2443 | 3.15 | -7 | -0.01 | 77503 | 225.5 | 194.0 | 229.5 | 188.5 |
| 2023-07-14 | 4.94 (+0.19) | 7.79 (+0.23) | 0.9 (+0.04) | 89 | 0.11 | 270 | 0.32 | 53 | 0.06 | 84749 | 196.0 | 180.0 | 226.0 | 176.0 |
| 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 | 4.75 (-1.67) | 7.56 (+0.23) | 0.86 (-0.57) | -2379 | -3.32 | 690 | 0.96 | -699 | -0.97 | 71714 | 183.5 | 176.5 | 199.0 | 176.0 |
| 2023-06-30 | 6.42 (+0.65) | 7.33 (+1.97) | 1.43 (+0.1) | 455 | 0.58 | 2373 | 3.04 | 126 | 0.16 | 78186 | 168.0 | 152.0 | 168.0 | 137.0 |
| 2023-06-21 | 5.77 (-2.0) | 5.36 (+1.2) | 1.33 (-0.04) | -2271 | -5.85 | 1451 | 3.74 | -45 | -0.12 | 38802 | 150.5 | 139.5 | 159.5 | 135.0 |
| 2023-06-16 | 7.77 (-0.73) | 4.16 (+0.78) | 1.37 (+0.35) | -1039 | -1.53 | 953 | 1.4 | 421 | 0.62 | 67871 | 135.5 | 126.0 | 144.0 | 113.5 |
| 2023-06-09 | 8.5 (-1.07) | 3.38 (+0.63) | 1.02 (+0.18) | -1014 | -2.98 | 756 | 2.22 | 210 | 0.62 | 34052 | 125.5 | 115.0 | 128.0 | 111.5 |
| 2023-06-02 | 9.57 (+1.65) | 2.75 (+1.11) | 0.84 (-0.05) | 2198 | 3.35 | 1343 | 2.04 | -52 | -0.08 | 65681 | 114.5 | 97.2 | 118.5 | 96.3 |
| 2023-05-26 | 7.92 (-0.66) | 1.64 (+0.32) | 0.89 (+0.04) | -306 | -2.31 | 376 | 2.84 | 49 | 0.37 | 13257 | 94.7 | 92.0 | 98.5 | 90.6 |
| 2023-05-19 | 8.58 (+1.4) | 1.32 (+0.53) | 0.85 (+0.18) | 1795 | 14.78 | 642 | 5.28 | 209 | 1.72 | 12148 | 92.0 | 84.6 | 93.7 | 83.8 |
| 2023-05-12 | 7.18 (+0.29) | 0.79 (+0.12) | 0.67 (-0.01) | 274 | 3.03 | 145 | 1.6 | -3 | -0.03 | 9045 | 85.7 | 84.1 | 88.8 | 81.1 |
| 2023-05-05 | 6.89 (-0.18) | 0.67 (+0.13) | 0.68 (-0.01) | -232 | -10.81 | 160 | 7.45 | -12 | -0.56 | 2147 | 83.1 | 83.2 | 84.9 | 81.3 |
| 2023-04-28 | 7.07 (+0.35) | 0.54 (+0.09) | 0.69 (0.0) | 39 | 0.94 | 105 | 2.54 | -2 | -0.05 | 4129 | 83.2 | 80.9 | 84.0 | 78.3 |
| 2023-04-21 | 6.72 (-1.79) | 0.45 (0.0) | 0.69 (-0.05) | -2714 | -14.69 | -2 | -0.01 | -67 | -0.36 | 18475 | 80.9 | 83.0 | 95.5 | 80.7 |
| 2023-04-14 | 8.51 (-0.29) | 0.45 (+0.04) | 0.74 (+0.02) | -223 | -6.28 | 60 | 1.69 | 29 | 0.82 | 3550 | 83.0 | 83.6 | 84.4 | 81.7 |
| 2023-04-07 | 8.8 (-0.12) | 0.41 (0.0) | 0.72 (0.0) | -162 | -15.67 | 0 | 0.0 | -2 | -0.19 | 1034 | 83.6 | 84.0 | 85.0 | 82.1 |
| 2023-03-31 | 8.92 (-0.19) | 0.41 (+0.21) | 0.72 (+0.06) | -279 | -5.52 | 37 | 0.73 | 79 | 1.56 | 5053 | 83.6 | 81.8 | 85.0 | 80.1 |
| 2023-03-24 | 9.11 (-1.55) | 0.2 (+0.2) | 0.66 (+0.15) | -2079 | -32.37 | 241 | 3.75 | 174 | 2.71 | 6423 | 80.5 | 78.2 | 81.4 | 76.5 |
| 2023-03-17 | 10.66 (-0.75) | 0.0 (-0.11) | 0.51 (+0.03) | -868 | -18.13 | -275 | -5.74 | 35 | 0.73 | 4788 | 79.5 | 87.1 | 87.7 | 78.9 |
| 2023-03-10 | 11.41 (+0.5) | 0.11 (+0.01) | 0.48 (-0.01) | 595 | 15.32 | 2 | 0.05 | -7 | -0.18 | 3885 | 87.8 | 90.6 | 91.9 | 87.7 |
| 2023-03-03 | 10.91 (+0.82) | 0.1 (0.0) | 0.49 (-0.15) | 916 | 19.29 | 0 | 0.0 | -181 | -3.81 | 4749 | 89.2 | 89.7 | 91.6 | 88.2 |
| 2023-02-24 | 10.09 (+0.04) | 0.1 (+0.1) | 0.64 (+0.03) | -30 | -0.52 | 17 | 0.3 | 38 | 0.66 | 5717 | 88.8 | 83.9 | 89.4 | 82.5 |
| 2023-02-17 | 10.05 (+0.44) | 0.0 (-0.23) | 0.61 (+0.07) | 539 | 20.83 | -391 | -15.11 | 80 | 3.09 | 2588 | 84.0 | 81.7 | 84.6 | 80.5 |
| 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 | |||
| 2023-02-10 | 9.61 (+0.31) | 0.23 (-0.17) | 0.54 (+0.05) | 385 | 11.99 | -197 | -6.14 | 60 | 1.87 | 3210 | 84.6 | 86.5 | 87.8 | 84.3 |
| 2023-02-03 | 9.3 (+0.69) | 0.4 (-0.1) | 0.49 (-0.13) | 828 | 9.73 | -131 | -1.54 | -155 | -1.82 | 8510 | 86.5 | 89.8 | 89.8 | 84.0 |
| 2023-01-17 | 8.61 (+0.32) | 0.5 (+0.18) | 0.62 (+0.01) | 351 | 6.72 | 224 | 4.29 | 8 | 0.15 | 5222 | 85.2 | 80.6 | 87.2 | 79.2 |
| 2023-01-13 | 8.29 (+0.59) | 0.32 (+0.11) | 0.61 (+0.01) | 705 | 15.72 | 133 | 2.97 | 12 | 0.27 | 4484 | 80.1 | 76.2 | 80.9 | 75.7 |
| 2023-01-06 | 7.7 (-0.02) | 0.21 (+0.04) | 0.6 (0.0) | -74 | -11.53 | 50 | 7.79 | 9 | 1.4 | 642 | 74.6 | 72.4 | 75.8 | 71.6 |
| 2022-12-30 | 7.72 (-0.07) | 0.17 (-0.44) | 0.6 (0.0) | -87 | -13.64 | 56 | 8.78 | -9 | -1.41 | 638 | 72.4 | 74.4 | 74.4 | 71.3 |
| 2022-12-23 | 7.79 (+0.02) | 0.61 (+0.09) | 0.6 (-0.02) | 66 | 7.47 | 107 | 12.1 | -18 | -2.04 | 884 | 74.2 | 75.0 | 75.6 | 72.5 |
| 2022-12-16 | 7.77 (-0.11) | 0.52 (+0.11) | 0.62 (0.0) | -119 | -8.16 | 131 | 8.98 | 3 | 0.21 | 1458 | 74.8 | 72.1 | 77.2 | 71.9 |
| 2022-12-09 | 7.88 (-0.13) | 0.41 (+0.11) | 0.62 (-0.03) | -173 | -8.17 | 141 | 6.66 | -45 | -2.12 | 2118 | 72.8 | 75.2 | 76.5 | 71.4 |
| 2022-12-02 | 8.01 (+0.04) | 0.3 (+0.04) | 0.65 (0.0) | 44 | 3.68 | 47 | 3.93 | 0 | 0.0 | 1195 | 74.9 | 72.2 | 75.3 | 72.0 |
| 2022-11-25 | 7.97 (-0.11) | 0.26 (+0.07) | 0.65 (+0.01) | -135 | -9.49 | 77 | 5.41 | 11 | 0.77 | 1423 | 72.6 | 73.2 | 74.8 | 71.3 |
| 2022-11-18 | 8.08 (+0.05) | 0.19 (0.0) | 0.64 (-0.04) | 69 | 3.38 | 3 | 0.15 | -45 | -2.21 | 2039 | 73.2 | 71.8 | 75.1 | 71.0 |
| 2022-11-11 | 8.03 (0.0) | 0.19 (0.0) | 0.68 (+0.16) | -13 | -0.9 | 3 | 0.21 | 196 | 13.55 | 1446 | 71.0 | 69.8 | 72.5 | 69.8 |
| 2022-11-04 | 8.03 (+0.08) | 0.19 (+0.02) | 0.52 (+0.08) | 86 | 10.62 | 25 | 3.09 | 91 | 11.23 | 810 | 69.8 | 66.2 | 69.8 | 64.9 |
| 2022-10-28 | 7.95 (-0.16) | 0.17 (-0.07) | 0.44 (+0.14) | -92 | -11.53 | -86 | -10.78 | 170 | 21.3 | 798 | 64.6 | 64.3 | 65.8 | 63.0 |
| 2022-10-21 | 8.11 (-0.08) | 0.24 (-0.09) | 0.3 (-0.01) | -127 | -7.45 | -113 | -6.63 | -2 | -0.12 | 1705 | 63.9 | 61.1 | 65.5 | 60.3 |
| 2022-10-14 | 8.19 (-0.06) | 0.33 (-0.03) | 0.31 (+0.01) | -108 | -6.41 | -28 | -1.66 | 3 | 0.18 | 1685 | 63.3 | 72.5 | 73.0 | 61.9 |
| 2022-10-07 | 8.25 (-0.04) | 0.36 (-0.05) | 0.3 (-0.02) | -43 | -5.67 | 4 | 0.53 | -18 | -2.37 | 759 | 74.6 | 75.8 | 75.8 | 73.5 |
| 2022-09-30 | 8.29 (-0.11) | 0.41 (+0.04) | 0.32 (+0.09) | -128 | -11.53 | 51 | 4.59 | 110 | 9.91 | 1110 | 74.8 | 76.9 | 76.9 | 73.0 |
| 2022-09-23 | 8.4 (-0.06) | 0.37 (0.0) | 0.23 (0.0) | -120 | -9.25 | 2 | 0.15 | -8 | -0.62 | 1297 | 76.9 | 80.5 | 80.5 | 75.1 |
| 2022-09-16 | 8.46 (+0.05) | 0.37 (+0.04) | 0.23 (0.0) | 64 | 4.73 | 50 | 3.7 | 1 | 0.07 | 1353 | 80.5 | 79.7 | 81.0 | 76.4 |
| 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 | |||
| 2022-09-08 | 8.41 (+0.15) | 0.33 (+0.03) | 0.23 (-0.01) | 191 | 13.62 | 25 | 1.78 | -16 | -1.14 | 1402 | 76.7 | 80.9 | 82.0 | 75.1 |
| 2022-09-02 | 8.26 (-0.04) | 0.3 (+0.06) | 0.24 (-0.19) | 235 | 9.03 | 75 | 2.88 | -225 | -8.65 | 2601 | 79.4 | 78.5 | 81.7 | 78.1 |
| 2022-08-26 | 8.3 (+0.24) | 0.24 (+0.03) | 0.43 (-0.23) | 317 | 11.15 | 42 | 1.48 | -272 | -9.57 | 2843 | 81.2 | 78.0 | 82.4 | 77.0 |
| 2022-08-19 | 8.06 (+0.4) | 0.21 (+0.16) | 0.66 (-0.01) | 574 | 10.65 | 186 | 3.45 | -17 | -0.32 | 5389 | 79.0 | 75.9 | 80.5 | 75.6 |
| 2022-08-12 | 7.66 (+0.37) | 0.05 (-0.03) | 0.67 (-0.01) | 442 | 26.93 | -30 | -1.83 | -17 | -1.04 | 1641 | 75.5 | 71.0 | 75.5 | 70.0 |
| 2022-08-05 | 7.29 (+0.25) | 0.08 (-0.04) | 0.68 (0.0) | 359 | 30.9 | -49 | -4.22 | 10 | 0.86 | 1162 | 71.0 | 69.2 | 71.3 | 67.4 |
| 2022-07-29 | 7.04 (+0.13) | 0.12 (-0.06) | 0.68 (0.0) | 167 | 28.84 | -69 | -11.92 | 0 | 0.0 | 579 | 69.1 | 68.5 | 69.2 | 66.1 |
| 2022-07-22 | 6.91 (+0.11) | 0.18 (+0.01) | 0.68 (0.0) | 148 | 19.17 | 12 | 1.55 | -5 | -0.65 | 772 | 68.5 | 68.5 | 70.2 | 67.0 |
| 2022-07-15 | 6.8 (+0.09) | 0.17 (0.0) | 0.68 (0.0) | 115 | 12.91 | 0 | 0.0 | 6 | 0.67 | 891 | 68.0 | 65.3 | 68.5 | 63.1 |
| 2022-07-08 | 6.71 (+0.01) | 0.17 (0.0) | 0.68 (+0.05) | -82 | -8.6 | 0 | 0.0 | 52 | 5.46 | 953 | 64.8 | 60.5 | 66.8 | 59.4 |
| 2022-07-01 | 6.7 (-0.03) | 0.17 (+0.11) | 0.63 (+0.01) | -108 | -16.64 | 0 | 0.0 | 18 | 2.77 | 649 | 60.6 | 64.2 | 65.8 | 60.0 |
| 2022-06-24 | 6.73 (-0.33) | 0.06 (0.0) | 0.62 (+0.07) | -274 | -20.31 | 0 | 0.0 | 80 | 5.93 | 1349 | 64.1 | 67.7 | 67.7 | 62.0 |
| 2022-06-17 | 7.06 (-0.15) | 0.06 (0.0) | 0.55 (+0.04) | -60 | -4.83 | 0 | 0.0 | 44 | 3.54 | 1242 | 67.0 | 70.5 | 71.2 | 65.7 |
| 2022-06-10 | 7.21 (+0.01) | 0.06 (0.0) | 0.51 (+0.07) | 6 | 0.52 | 0 | 0.0 | 87 | 7.56 | 1151 | 71.3 | 69.7 | 73.3 | 68.2 |
| 2022-06-02 | 7.2 (+0.11) | 0.06 (0.0) | 0.44 (+0.02) | 98 | 26.2 | 0 | 0.0 | 32 | 8.56 | 374 | 69.6 | 68.6 | 71.3 | 68.3 |
| 2022-05-27 | 7.09 (+0.13) | 0.06 (0.0) | 0.42 (+0.03) | -8 | -1.65 | 0 | 0.0 | 33 | 6.79 | 486 | 67.8 | 69.8 | 69.8 | 67.0 |
| 2022-05-20 | 6.96 (-0.05) | 0.06 (0.0) | 0.39 (+0.07) | 133 | 10.76 | 0 | 0.0 | 88 | 7.12 | 1236 | 68.8 | 65.4 | 69.7 | 63.0 |
| 2022-05-13 | 7.01 (+0.03) | 0.06 (0.0) | 0.32 (+0.14) | 33 | 3.15 | 0 | 0.0 | 159 | 15.19 | 1047 | 65.0 | 67.0 | 67.0 | 63.0 |
| 2022-05-06 | 6.98 (-0.01) | 0.06 (0.0) | 0.18 (0.0) | 2 | 0.52 | 0 | 0.0 | 1 | 0.26 | 388 | 67.0 | 67.2 | 68.3 | 66.1 |
| 2022-04-29 | 6.99 (-0.1) | 0.06 (0.0) | 0.18 (+0.07) | -89 | -6.04 | 0 | 0.0 | 88 | 5.97 | 1473 | 67.4 | 70.5 | 70.6 | 65.1 |
| 2022-04-22 | 7.09 (+0.21) | 0.06 (0.0) | 0.11 (+0.05) | 182 | 20.47 | 0 | 0.0 | 60 | 6.75 | 889 | 70.9 | 70.0 | 71.2 | 68.7 |
| 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 | |||
| 2022-04-15 | 6.88 (-0.06) | 0.06 (0.0) | 0.06 (0.0) | -177 | -13.76 | 0 | 0.0 | 0 | 0.0 | 1286 | 70.4 | 70.9 | 71.0 | 67.9 |
| 2022-04-08 | 6.94 (-0.2) | 0.06 (0.0) | 0.06 (-0.01) | -298 | -44.54 | 0 | 0.0 | -5 | -0.75 | 669 | 70.9 | 70.6 | 71.4 | 70.0 |
| 2022-04-01 | 7.14 (-0.29) | 0.06 (-0.41) | 0.07 (+0.01) | -573 | -34.69 | -370 | -22.4 | 6 | 0.36 | 1652 | 70.7 | 72.3 | 73.5 | 70.0 |
| 2022-03-25 | 7.43 (-0.83) | 0.47 (-0.05) | 0.06 (-0.01) | -1103 | -52.27 | -60 | -2.84 | -9 | -0.43 | 2110 | 72.3 | 74.9 | 75.9 | 72.2 |
| 2022-03-18 | 8.26 (-0.21) | 0.52 (0.0) | 0.07 (0.0) | -322 | -16.07 | 0 | 0.0 | 0 | 0.0 | 2004 | 74.0 | 75.9 | 76.6 | 72.8 |
| 2022-03-11 | 8.47 (-0.37) | 0.52 (-0.1) | 0.07 (-0.01) | -558 | -22.51 | -121 | -4.88 | -13 | -0.52 | 2479 | 75.9 | 79.8 | 79.8 | 74.8 |
| 2022-03-04 | 8.84 (-0.27) | 0.62 (0.0) | 0.08 (-0.01) | -390 | -26.19 | 0 | 0.0 | -7 | -0.47 | 1489 | 80.0 | 81.0 | 82.3 | 79.5 |
| 2022-02-25 | 9.11 (+0.02) | 0.62 (-0.06) | 0.09 (0.0) | 4 | 0.11 | -75 | -1.97 | -3 | -0.08 | 3804 | 80.5 | 86.9 | 87.0 | 80.1 |
| 2022-02-18 | 9.09 (+0.5) | 0.68 (-0.03) | 0.09 (-0.01) | 730 | 8.32 | -30 | -0.34 | -16 | -0.18 | 8771 | 86.8 | 90.5 | 93.4 | 86.0 |
| 2022-02-11 | 8.59 (+1.01) | 0.71 (+0.24) | 0.1 (-0.25) | 1227 | 7.47 | 286 | 1.74 | -304 | -1.85 | 16424 | 90.9 | 86.9 | 92.9 | 85.0 |
| 2022-01-26 | 7.58 (+0.6) | 0.47 (+0.26) | 0.35 (-0.01) | 760 | 11.16 | 320 | 4.7 | -4 | -0.06 | 6808 | 83.2 | 77.7 | 87.0 | 76.1 |
| 2022-01-21 | 6.98 (+0.04) | 0.21 (0.0) | 0.36 (0.0) | 14 | 2.19 | 0 | 0.0 | -8 | -1.25 | 639 | 77.7 | 77.7 | 79.6 | 76.7 |
| 2022-01-14 | 6.94 (+0.03) | 0.21 (0.0) | 0.36 (0.0) | 27 | 2.09 | 0 | 0.0 | 2 | 0.16 | 1289 | 77.5 | 77.5 | 80.0 | 76.8 |
| 2022-01-07 | 6.91 (+0.04) | 0.21 (0.0) | 0.36 (0.0) | 102 | 10.58 | 0 | 0.0 | -2 | -0.21 | 964 | 77.7 | 78.5 | 79.3 | 76.5 |
| 2021-12-30 | 6.87 (+0.18) | 0.21 (0.0) | 0.36 (0.0) | 234 | 14.89 | 0 | 0.0 | -1 | -0.06 | 1572 | 78.0 | 76.2 | 79.1 | 76.1 |
| 2021-12-24 | 6.69 (+0.09) | 0.21 (0.0) | 0.36 (0.0) | 142 | 20.4 | 0 | 0.0 | -1 | -0.14 | 696 | 75.6 | 73.5 | 76.4 | 73.0 |
| 2021-12-17 | 6.6 (0.0) | 0.21 (0.0) | 0.36 (0.0) | 42 | 8.33 | 0 | 0.0 | -1 | -0.2 | 504 | 73.2 | 73.6 | 73.6 | 72.0 |
| 2021-12-10 | 6.6 (-0.09) | 0.21 (0.0) | 0.36 (-0.02) | -1 | -0.16 | 0 | 0.0 | -21 | -3.34 | 628 | 73.2 | 74.1 | 74.5 | 72.9 |
| 2021-12-03 | 6.69 (-0.16) | 0.21 (0.0) | 0.38 (-0.02) | -124 | -17.49 | 0 | 0.0 | -25 | -3.53 | 709 | 74.2 | 74.3 | 75.7 | 73.5 |
| 2021-11-26 | 6.85 (-0.07) | 0.21 (0.0) | 0.4 (-0.04) | 24 | 2.99 | 0 | 0.0 | -46 | -5.73 | 803 | 74.9 | 77.3 | 77.6 | 74.8 |
| 2021-11-19 | 6.92 (+0.06) | 0.21 (0.0) | 0.44 (+0.06) | 134 | 21.75 | 0 | 0.0 | 71 | 11.53 | 616 | 76.7 | 75.4 | 77.2 | 74.7 |
| 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 | 6.86 (+0.07) | 0.21 (0.0) | 0.38 (-0.02) | 193 | 13.8 | 0 | 0.0 | -24 | -1.72 | 1399 | 70.9 | 78.0 | 78.0 | 70.1 |
| 2021-11-05 | 6.79 (+0.26) | 0.21 (0.0) | 0.4 (+0.05) | 378 | 24.95 | 0 | 0.0 | 68 | 4.49 | 1515 | 75.6 | 75.2 | 77.9 | 74.7 |
| 2021-10-29 | 6.53 (+0.02) | 0.21 (0.0) | 0.35 (+0.01) | -47 | -4.5 | 0 | 0.0 | 12 | 1.15 | 1044 | 74.6 | 77.8 | 77.8 | 74.1 |
| 2021-10-22 | 6.51 (+0.34) | 0.21 (0.0) | 0.34 (-0.03) | 460 | 39.79 | 0 | 0.0 | -40 | -3.46 | 1156 | 77.1 | 74.7 | 77.1 | 74.1 |
| 2021-10-15 | 6.17 (+0.07) | 0.21 (0.0) | 0.37 (+0.01) | 79 | 16.22 | 0 | 0.0 | 7 | 1.44 | 487 | 74.6 | 75.7 | 76.0 | 74.2 |
| 2021-10-08 | 6.1 (+0.23) | 0.21 (0.0) | 0.36 (-0.01) | 268 | 33.97 | 0 | 0.0 | -3 | -0.38 | 789 | 75.7 | 73.5 | 76.5 | 72.0 |
| 2021-10-01 | 5.87 (+0.16) | 0.21 (+0.03) | 0.37 (0.0) | 177 | 33.71 | 0 | 0.0 | -3 | -0.57 | 525 | 73.6 | 74.8 | 74.9 | 73.1 |
| 2021-09-24 | 5.71 (+0.1) | 0.18 (0.0) | 0.37 (0.0) | 136 | 43.31 | 0 | 0.0 | -2 | -0.64 | 314 | 74.7 | 73.8 | 75.1 | 73.5 |
| 2021-09-17 | 5.61 (+0.12) | 0.18 (0.0) | 0.37 (-0.01) | 134 | 22.56 | 0 | 0.0 | -11 | -1.85 | 594 | 74.8 | 74.0 | 75.4 | 73.9 |
| 2021-09-10 | 5.49 (+0.08) | 0.18 (0.0) | 0.38 (0.0) | 52 | 7.34 | 0 | 0.0 | -1 | -0.14 | 708 | 74.0 | 72.6 | 74.4 | 71.1 |
| 2021-09-03 | 5.41 (+0.09) | 0.18 (0.0) | 0.38 (+0.01) | 117 | 21.59 | 0 | 0.0 | 6 | 1.11 | 542 | 72.3 | 71.3 | 72.3 | 69.8 |
| 2021-08-27 | 5.32 (+0.07) | 0.18 (0.0) | 0.37 (0.0) | 64 | 16.28 | 0 | 0.0 | 7 | 1.78 | 393 | 71.1 | 68.6 | 72.4 | 68.6 |
| 2021-08-20 | 5.25 (-0.04) | 0.18 (0.0) | 0.37 (0.0) | -73 | -7.91 | 0 | 0.0 | -2 | -0.22 | 923 | 68.6 | 71.1 | 71.6 | 68.0 |
| 2021-08-13 | 5.29 (+0.02) | 0.18 (0.0) | 0.37 (-0.01) | 12 | 1.43 | 0 | 0.0 | -7 | -0.83 | 841 | 72.2 | 75.9 | 76.2 | 72.1 |
| 2021-08-06 | 5.27 (+0.22) | 0.18 (0.0) | 0.38 (+0.01) | 279 | 35.23 | 0 | 0.0 | 6 | 0.76 | 792 | 75.6 | 75.4 | 76.3 | 74.6 |
| 2021-07-30 | 5.05 (-0.01) | 0.18 (0.0) | 0.37 (0.0) | -53 | -7.1 | 0 | 0.0 | 2 | 0.27 | 747 | 74.6 | 74.5 | 75.4 | 73.0 |
| 2021-07-23 | 5.06 (-0.04) | 0.18 (0.0) | 0.37 (0.0) | -56 | -5.66 | 0 | 0.0 | 5 | 0.51 | 989 | 73.7 | 74.5 | 76.0 | 73.7 |
| 2021-07-16 | 5.1 (-0.11) | 0.18 (-0.01) | 0.37 (+0.02) | -139 | -6.81 | -17 | -0.83 | 15 | 0.73 | 2042 | 74.8 | 78.2 | 79.5 | 74.8 |
| 2021-07-09 | 5.21 (+0.47) | 0.19 (-0.02) | 0.35 (0.0) | 572 | 17.04 | -18 | -0.54 | 2 | 0.06 | 3356 | 77.7 | 74.9 | 79.3 | 74.0 |
| 2021-07-02 | 4.74 (-0.05) | 0.21 (0.0) | 0.35 (+0.16) | -84 | -7.74 | 0 | 0.0 | 193 | 17.79 | 1085 | 74.4 | 76.0 | 76.0 | 73.8 |
| 2021-06-25 | 4.79 (+0.01) | 0.21 (0.0) | 0.19 (+0.17) | -13 | -0.9 | 0 | 0.0 | 211 | 14.53 | 1452 | 75.9 | 73.2 | 76.2 | 71.9 |
| 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 | |||
| 2021-06-18 | 4.78 (+0.03) | 0.21 (0.0) | 0.02 (0.0) | 7 | 0.85 | 0 | 0.0 | -2 | -0.24 | 819 | 73.0 | 72.8 | 74.0 | 71.8 |
| 2021-06-11 | 4.75 (+0.03) | 0.21 (0.0) | 0.02 (0.0) | -33 | -3.51 | 0 | 0.0 | -1 | -0.11 | 940 | 72.6 | 72.7 | 73.7 | 71.0 |
| 2021-06-04 | 4.72 (-0.17) | 0.21 (-0.16) | 0.02 (0.0) | -219 | -12.51 | -200 | -11.43 | -2 | -0.11 | 1750 | 72.2 | 74.9 | 75.2 | 72.0 |
| 2021-05-28 | 4.89 (-0.06) | 0.37 (0.0) | 0.02 (0.0) | -71 | -4.13 | 0 | 0.0 | -2 | -0.12 | 1721 | 78.7 | 75.9 | 79.3 | 75.6 |
| 2021-05-21 | 4.95 (-0.04) | 0.37 (+0.16) | 0.02 (+0.02) | 37 | 1.68 | 200 | 9.1 | 24 | 1.09 | 2197 | 76.3 | 71.0 | 77.4 | 69.9 |
| 2021-05-14 | 4.99 (-0.2) | 0.21 (0.0) | 0.0 (0.0) | -281 | -12.36 | 0 | 0.0 | 0 | 0.0 | 2273 | 77.0 | 83.1 | 83.3 | 73.4 |
| 2021-05-07 | 5.19 (-0.33) | 0.21 (0.0) | 0.0 (-0.01) | -468 | -25.81 | 0 | 0.0 | -11 | -0.61 | 1813 | 83.1 | 86.1 | 86.3 | 80.9 |
| 2021-04-29 | 5.52 (-0.26) | 0.21 (0.0) | 0.01 (0.0) | -257 | -23.17 | -2 | -0.18 | 0 | 0.0 | 1109 | 86.1 | 87.1 | 87.3 | 85.3 |
| 2021-04-23 | 5.78 (-0.67) | 0.21 (0.0) | 0.01 (-0.02) | -873 | -31.35 | 0 | 0.0 | -16 | -0.57 | 2785 | 87.0 | 89.5 | 90.2 | 85.5 |
| 2021-04-16 | 6.45 (-0.08) | 0.21 (0.0) | 0.03 (0.0) | -165 | -4.5 | 0 | 0.0 | -7 | -0.19 | 3666 | 88.8 | 90.0 | 90.9 | 85.0 |
| 2021-04-09 | 6.53 (+0.11) | 0.21 (0.0) | 0.03 (+0.03) | 0 | 0.0 | 0 | 0.0 | 38 | 0.9 | 4235 | 89.6 | 84.5 | 91.2 | 84.3 |
| 2021-04-01 | 6.42 (-0.1) | 0.21 (0.0) | 0.0 (0.0) | -223 | -15.86 | 0 | 0.0 | -2 | -0.14 | 1406 | 84.2 | 86.5 | 86.5 | 84.0 |
| 2021-03-26 | 6.52 (-0.1) | 0.21 (0.0) | 0.0 (-0.01) | -40 | -1.95 | 0 | 0.0 | -21 | -1.03 | 2048 | 85.5 | 85.4 | 87.8 | 84.1 |
| 2021-03-19 | 6.62 (+0.16) | 0.21 (0.0) | 0.01 (+0.01) | -90 | -5.89 | 3 | 0.2 | 7 | 0.46 | 1527 | 84.7 | 85.2 | 86.8 | 84.1 |
| 2021-03-12 | 6.46 (+0.21) | 0.21 (+0.01) | 0.0 (-0.01) | 357 | 25.61 | 4 | 0.29 | -6 | -0.43 | 1394 | 85.1 | 82.4 | 85.2 | 82.4 |
| 2021-03-05 | 6.25 (-0.17) | 0.2 (0.0) | 0.01 (+0.01) | -158 | -25.4 | 0 | 0.0 | 12 | 1.93 | 622 | 81.6 | 83.6 | 84.3 | 81.0 |
| 2021-02-26 | 6.42 (+0.07) | 0.2 (0.0) | 0.0 (-0.01) | 166 | 10.21 | 0 | 0.0 | -24 | -1.48 | 1626 | 83.4 | 84.8 | 85.5 | 82.9 |
| 2021-02-19 | 6.35 (+0.48) | 0.2 (0.0) | 0.01 (+0.01) | 589 | 28.41 | 0 | 0.0 | 16 | 0.77 | 2073 | 84.3 | 79.6 | 84.5 | 78.3 |
| 2021-02-05 | 5.87 (-0.26) | 0.2 (0.0) | 0.0 (0.0) | -315 | -33.23 | 1 | 0.11 | -27 | -2.85 | 948 | 78.0 | 78.3 | 79.3 | 76.3 |
| 2021-01-29 | 6.13 (-0.39) | 0.2 (0.0) | 0.0 (0.0) | -450 | -21.58 | 0 | 0.0 | -2 | -0.1 | 2085 | 78.3 | 77.7 | 81.5 | 77.1 |
| 2021-01-22 | 6.52 (-0.67) | 0.2 (0.0) | 0.0 (-0.01) | -760 | -33.26 | 0 | 0.0 | -8 | -0.35 | 2285 | 78.2 | 83.5 | 84.3 | 77.4 |
| 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 | |||
| 2021-01-15 | 7.19 (-0.01) | 0.2 (0.0) | 0.01 (+0.01) | -24 | -2.25 | 0 | 0.0 | 1 | 0.09 | 1065 | 83.7 | 84.4 | 84.6 | 82.2 |
| 2021-01-08 | 7.2 (-0.08) | 0.2 (-0.01) | 0.0 (-0.01) | -100 | -6.41 | -6 | -0.38 | -8 | -0.51 | 1559 | 84.0 | 82.4 | 85.1 | 82.0 |
| 2020-12-31 | 7.28 (+0.08) | 0.21 (+0.05) | 0.01 (+0.01) | 85 | 9.15 | 0 | 0.0 | 6 | 0.65 | 929 | 82.0 | 82.1 | 82.8 | 81.4 |
| 2020-12-25 | 7.2 (-0.05) | 0.16 (-0.03) | 0.0 (0.0) | -93 | -9.15 | -46 | -4.53 | -1 | -0.1 | 1016 | 81.8 | 81.0 | 83.1 | 80.4 |
| 2020-12-18 | 7.25 (-0.9) | 0.19 (-0.02) | 0.0 (0.0) | -1036 | -59.71 | -20 | -1.15 | 2 | 0.12 | 1735 | 81.0 | 83.9 | 85.0 | 81.0 |
| 2020-12-11 | 8.15 (-0.47) | 0.21 (0.0) | 0.0 (0.0) | -695 | -22.53 | 0 | 0.0 | -3 | -0.1 | 3085 | 84.4 | 83.9 | 86.9 | 82.2 |
| 2020-12-04 | 8.62 (-0.92) | 0.21 (0.0) | 0.0 (0.0) | -1264 | -49.13 | 0 | 0.0 | -21 | -0.82 | 2573 | 83.9 | 86.4 | 87.5 | 83.8 |
| 2020-11-27 | 9.54 (-0.61) | 0.21 (0.0) | 0.0 (0.0) | -727 | -30.69 | -3 | -0.13 | 0 | 0.0 | 2369 | 86.5 | 86.2 | 86.9 | 83.9 |
| 2020-11-20 | 10.15 (-0.46) | 0.21 (0.0) | 0.0 (-0.01) | -556 | -31.47 | -2 | -0.11 | -36 | -2.04 | 1767 | 85.5 | 86.4 | 87.1 | 84.6 |
| 2020-11-13 | 10.61 (-0.22) | 0.21 (0.0) | 0.01 (+0.01) | -392 | -26.2 | 0 | 0.0 | 8 | 0.53 | 1496 | 86.2 | 87.4 | 87.4 | 85.2 |
| 2020-11-06 | 10.83 (+0.03) | 0.21 (0.0) | 0.0 (0.0) | 66 | 9.79 | 7 | 1.04 | -7 | -1.04 | 674 | 88.0 | 87.9 | 89.2 | 86.1 |
| 2020-10-30 | 10.8 (-0.07) | 0.21 (0.0) | 0.0 (0.0) | -101 | -12.52 | 0 | 0.0 | -12 | -1.49 | 807 | 86.8 | 89.5 | 89.7 | 86.0 |
| 2020-10-23 | 10.87 (-0.07) | 0.21 (0.0) | 0.0 (0.0) | -101 | -7.57 | 0 | 0.0 | -38 | -2.85 | 1335 | 89.5 | 89.7 | 91.6 | 89.0 |
| 2020-10-16 | 10.94 (-0.14) | 0.21 (0.0) | 0.0 (-0.01) | -56 | -5.8 | 0 | 0.0 | -6 | -0.62 | 966 | 89.4 | 91.0 | 91.2 | 89.3 |
| 2020-10-08 | 11.08 (+0.08) | 0.21 (0.0) | 0.01 (0.0) | 67 | 7.36 | 0 | 0.0 | -3 | -0.33 | 910 | 90.9 | 87.6 | 91.4 | 87.6 |
| 2020-09-30 | 11.0 (-0.07) | 0.21 (+0.06) | 0.01 (0.0) | -102 | -22.97 | 70 | 15.77 | 0 | 0.0 | 444 | 88.3 | 86.0 | 88.9 | 86.0 |
| 2020-09-25 | 11.07 (-0.26) | 0.15 (0.0) | 0.01 (-0.04) | -327 | -18.52 | -1 | -0.06 | -54 | -3.06 | 1766 | 85.5 | 92.1 | 92.1 | 84.8 |
| 2020-09-18 | 11.33 (+0.16) | 0.15 (0.0) | 0.05 (-0.02) | 380 | 14.55 | 0 | 0.0 | -14 | -0.54 | 2612 | 91.7 | 91.4 | 94.2 | 90.5 |
| 2020-09-11 | 11.17 (-0.15) | 0.15 (+0.15) | 0.07 (0.0) | -148 | -7.51 | 180 | 9.13 | -3 | -0.15 | 1972 | 90.2 | 90.5 | 92.4 | 89.2 |
| 2020-09-04 | 11.32 (+0.24) | 0.0 (0.0) | 0.07 (+0.02) | 267 | 11.62 | -14 | -0.61 | 17 | 0.74 | 2297 | 90.4 | 91.1 | 92.9 | 90.3 |
| 2020-08-28 | 11.08 (+0.09) | 0.0 (-0.05) | 0.05 (-0.02) | 100 | 4.96 | -60 | -2.97 | -21 | -1.04 | 2017 | 90.7 | 88.3 | 91.7 | 87.2 |
| 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 | |||
| 2020-08-21 | 10.99 (+0.26) | 0.05 (-0.04) | 0.07 (+0.02) | 488 | 13.33 | -43 | -1.17 | 32 | 0.87 | 3660 | 87.4 | 92.5 | 93.8 | 85.5 |
| 2020-08-14 | 10.73 (+0.73) | 0.09 (0.0) | 0.05 (+0.05) | 925 | 19.68 | 0 | 0.0 | 52 | 1.11 | 4700 | 92.2 | 89.2 | 93.5 | 89.2 |
| 2020-08-07 | 10.0 (-0.26) | 0.09 (0.0) | 0.0 (-0.01) | -408 | -22.87 | 0 | 0.0 | -12 | -0.67 | 1784 | 88.2 | 85.3 | 90.1 | 85.3 |
| 2020-07-31 | 10.26 (-0.61) | 0.09 (0.0) | 0.01 (-0.08) | -869 | -29.48 | 0 | 0.0 | -89 | -3.02 | 2948 | 85.0 | 88.1 | 90.0 | 83.5 |
| 2020-07-24 | 10.87 (-0.09) | 0.09 (-0.13) | 0.09 (-0.11) | -291 | -8.3 | -155 | -4.42 | -140 | -4.0 | 3504 | 88.0 | 91.8 | 92.4 | 87.6 |
| 2020-07-17 | 10.96 (+0.32) | 0.22 (-0.14) | 0.2 (-0.1) | 256 | 4.13 | -177 | -2.86 | -119 | -1.92 | 6193 | 91.8 | 93.0 | 96.8 | 91.8 |
| 2020-07-10 | 10.64 (+0.57) | 0.36 (-0.27) | 0.3 (+0.12) | 980 | 13.17 | -312 | -4.19 | 148 | 1.99 | 7439 | 96.9 | 94.8 | 98.8 | 93.0 |
| 2020-07-03 | 10.07 (-0.41) | 0.63 (-0.02) | 0.18 (-0.01) | -326 | -9.55 | -57 | -1.67 | -12 | -0.35 | 3413 | 94.5 | 93.0 | 95.5 | 92.0 |
| 2020-06-24 | 10.48 (-1.03) | 0.65 (-0.13) | 0.19 (+0.03) | -1280 | -27.3 | -149 | -3.18 | 37 | 0.79 | 4689 | 42.3 | 97.2 | 99.3 | 42.3 |
| 2020-06-19 | 11.51 (-0.25) | 0.78 (-0.39) | 0.16 (-0.2) | -456 | -9.98 | -470 | -10.29 | -239 | -5.23 | 4568 | 97.1 | 99.0 | 99.5 | 95.6 |
| 2020-06-12 | 11.76 (+0.35) | 1.17 (+0.05) | 0.36 (-0.03) | 355 | 2.84 | 65 | 0.52 | -38 | -0.3 | 12495 | 98.6 | 100.0 | 106.5 | 95.3 |
| 2020-06-05 | 11.41 (-0.05) | 1.12 (0.0) | 0.39 (-0.05) | -8 | -0.11 | 0 | 0.0 | -58 | -0.82 | 7037 | 97.3 | 97.2 | 99.3 | 95.6 |
| 2020-05-29 | 11.46 (+0.25) | 1.12 (-0.01) | 0.44 (+0.22) | 286 | 1.91 | -20 | -0.13 | 259 | 1.73 | 14978 | 96.5 | 92.8 | 100.5 | 92.2 |
| 2020-05-22 | 11.21 (-1.06) | 1.13 (-0.01) | 0.22 (-0.08) | -1347 | -13.08 | -7 | -0.07 | -93 | -0.9 | 10295 | 92.0 | 93.2 | 97.3 | 91.2 |
| 2020-05-15 | 12.27 (-0.12) | 1.14 (+0.51) | 0.3 (+0.02) | -113 | -1.35 | 614 | 7.31 | 28 | 0.33 | 8396 | 91.4 | 93.1 | 95.2 | 89.4 |
| 2020-05-08 | 12.39 (-0.27) | 0.63 (-0.02) | 0.28 (-0.1) | -394 | -5.05 | -30 | -0.38 | -122 | -1.56 | 7807 | 92.0 | 87.9 | 96.8 | 87.3 |
| 2020-04-30 | 12.66 (+0.05) | 0.65 (-0.03) | 0.38 (+0.15) | -82 | -0.79 | -32 | -0.31 | 173 | 1.67 | 10346 | 91.2 | 86.2 | 93.8 | 85.6 |
| 2020-04-24 | 12.61 (-0.09) | 0.68 (-0.26) | 0.23 (-0.03) | -86 | -1.34 | -315 | -4.9 | -35 | -0.54 | 6425 | 84.8 | 83.7 | 87.5 | 81.1 |
| 2020-04-17 | 12.7 (+0.09) | 0.94 (-0.12) | 0.26 (-0.06) | 163 | 2.62 | -148 | -2.38 | -64 | -1.03 | 6227 | 83.0 | 81.9 | 85.9 | 81.1 |
| 2020-04-10 | 12.61 (-1.09) | 1.06 (-0.39) | 0.32 (+0.2) | -1358 | -10.59 | -464 | -3.62 | 236 | 1.84 | 12823 | 81.5 | 77.2 | 87.3 | 76.1 |
| 2020-04-01 | 13.7 (-0.02) | 1.45 (0.0) | 0.12 (+0.01) | 74 | 3.57 | 5 | 0.24 | 16 | 0.77 | 2075 | 76.3 | 72.4 | 76.6 | 71.2 |
| 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 | |||
| 2020-03-27 | 13.72 (-1.25) | 1.45 (+0.4) | 0.11 (+0.06) | -1423 | -18.35 | 483 | 6.23 | 72 | 0.93 | 7753 | 74.4 | 66.2 | 77.9 | 65.1 |
| 2020-03-20 | 14.97 (-0.66) | 1.05 (+0.34) | 0.05 (-0.07) | -810 | -8.57 | 402 | 4.25 | -91 | -0.96 | 9451 | 39.1 | 76.6 | 78.5 | 38.9 |
| 2020-03-13 | 15.63 (-1.11) | 0.71 (+0.14) | 0.12 (-0.24) | -1279 | -13.36 | 166 | 1.73 | -287 | -3.0 | 9573 | 75.9 | 93.5 | 94.5 | 72.6 |
| 2020-03-06 | 16.74 (+0.06) | 0.57 (+0.55) | 0.36 (+0.08) | -83 | -0.88 | 664 | 7.02 | 93 | 0.98 | 9464 | 93.6 | 83.5 | 96.7 | 83.3 |
| 2020-02-27 | 16.68 (-0.16) | 0.02 (0.0) | 0.28 (-0.07) | -207 | -4.55 | -5 | -0.11 | -81 | -1.78 | 4551 | 88.7 | 94.0 | 95.6 | 88.4 |
| 2020-02-21 | 16.84 (-0.33) | 0.02 (0.0) | 0.35 (-0.05) | -415 | -9.6 | 0 | 0.0 | -62 | -1.43 | 4323 | 96.0 | 99.4 | 99.5 | 95.7 |
| 2020-02-14 | 17.17 (-0.46) | 0.02 (-0.15) | 0.4 (+0.11) | -546 | -5.73 | -180 | -1.89 | 138 | 1.45 | 9525 | 100.0 | 95.0 | 100.5 | 94.7 |
| 2020-02-07 | 17.63 (-0.96) | 0.17 (-0.09) | 0.29 (-0.1) | -1160 | -7.35 | -102 | -0.65 | -128 | -0.81 | 15787 | 99.3 | 113.0 | 113.0 | 99.0 |
| 2020-01-31 | 18.59 (+0.45) | 0.26 (0.0) | 0.39 (+0.04) | 541 | 8.11 | 0 | 0.0 | 55 | 0.82 | 6670 | 115.5 | 106.0 | 115.5 | 104.5 |
| 2020-01-20 | 18.14 (-0.1) | 0.26 (+0.01) | 0.35 (-0.01) | -111 | -5.94 | 6 | 0.32 | -15 | -0.8 | 1869 | 116.0 | 116.5 | 117.5 | 114.5 |
| 2020-01-17 | 18.24 (+1.8) | 0.25 (-0.04) | 0.36 (+0.05) | 2162 | 8.67 | -47 | -0.19 | 63 | 0.25 | 24949 | 115.5 | 89.9 | 116.5 | 89.3 |
| 2020-01-10 | 16.44 (-0.13) | 0.29 (+0.02) | 0.31 (-0.05) | -152 | -2.34 | 26 | 0.4 | -63 | -0.97 | 6484 | 88.5 | 89.0 | 92.5 | 85.4 |
| 2020-01-03 | 16.57 (-0.04) | 0.27 (-0.02) | 0.36 (+0.09) | -40 | -1.12 | -20 | -0.56 | 110 | 3.07 | 3578 | 89.0 | 43.1 | 89.2 | 42.3 |
| 2019-12-31 | 16.61 (-0.12) | 0.29 (-0.04) | 0.27 (-0.01) | -155 | -26.54 | -20 | -3.42 | -9 | -1.54 | 584 | 84.2 | 84.0 | 84.3 | 83.2 |
| 2019-12-27 | 16.73 (-0.28) | 0.33 (-0.03) | 0.28 (0.0) | -343 | -26.59 | -40 | -3.1 | -6 | -0.47 | 1290 | 84.4 | 84.7 | 84.7 | 83.3 |
| 2019-12-20 | 17.01 (-0.03) | 0.36 (0.0) | 0.28 (+0.01) | -28 | -1.46 | 0 | 0.0 | 11 | 0.57 | 1919 | 84.6 | 83.9 | 85.2 | 83.0 |
| 2019-12-13 | 17.04 (-0.99) | 0.36 (0.0) | 0.27 (+0.02) | -1184 | -30.59 | -1 | -0.03 | 24 | 0.62 | 3871 | 83.8 | 85.6 | 87.0 | 83.4 |
| 2019-12-06 | 18.03 (-0.34) | 0.36 (0.0) | 0.25 (-0.01) | -406 | -24.46 | 0 | 0.0 | -15 | -0.9 | 1660 | 82.0 | 82.0 | 82.6 | 80.6 |
| 2019-11-29 | 18.37 (+0.31) | 0.36 (-0.03) | 0.26 (+0.01) | 383 | 13.34 | -30 | -1.04 | 16 | 0.56 | 2872 | 82.9 | 82.6 | 85.9 | 81.3 |
| 2019-11-22 | 18.06 (+1.17) | 0.39 (+0.02) | 0.25 (-0.14) | 1407 | 15.82 | 21 | 0.24 | -166 | -1.87 | 8892 | 82.1 | 81.7 | 85.8 | 80.6 |
| 2019-11-15 | 16.89 (+0.98) | 0.37 (+0.23) | 0.39 (+0.15) | 1191 | 15.07 | 278 | 3.52 | 175 | 2.21 | 7901 | 80.5 | 75.0 | 84.1 | 73.5 |
| 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 | 15.91 (-0.1) | 0.14 (+0.02) | 0.24 (-0.03) | -124 | -4.11 | 30 | 0.99 | -35 | -1.16 | 3019 | 74.7 | 76.1 | 77.6 | 73.5 |
| 2019-11-01 | 16.01 (+0.98) | 0.12 (-0.28) | 0.27 (-0.02) | 1159 | 30.1 | -336 | -8.73 | -16 | -0.42 | 3851 | 75.7 | 76.2 | 78.5 | 75.5 |
| 2019-10-25 | 15.03 (-0.88) | 0.4 (0.0) | 0.29 (-0.24) | -1060 | -14.17 | 0 | 0.0 | -287 | -3.84 | 7479 | 76.5 | 79.7 | 82.1 | 76.3 |
| 2019-10-18 | 15.91 (+0.68) | 0.4 (0.0) | 0.53 (+0.34) | 945 | 14.21 | 0 | 0.0 | 400 | 6.01 | 6651 | 79.7 | 74.5 | 81.5 | 72.5 |
| 2019-10-09 | 15.23 (+0.05) | 0.4 (0.0) | 0.19 (0.0) | 54 | 1.85 | 0 | 0.0 | 0 | 0.0 | 2917 | 74.0 | 76.0 | 78.7 | 73.0 |
| 2019-10-04 | 15.18 (+0.68) | 0.4 (0.0) | 0.19 (-0.07) | 817 | 28.95 | 0 | 0.0 | -86 | -3.05 | 2822 | 75.4 | 74.0 | 76.4 | 73.1 |
| 2019-09-27 | 14.5 (+0.55) | 0.4 (+0.02) | 0.26 (-0.04) | 660 | 13.18 | 20 | 0.4 | -41 | -0.82 | 5006 | 73.6 | 72.8 | 75.9 | 72.1 |
| 2019-09-20 | 13.95 (-0.19) | 0.38 (+0.07) | 0.3 (+0.05) | -234 | -6.23 | 80 | 2.13 | 55 | 1.46 | 3759 | 72.0 | 71.5 | 73.8 | 69.4 |
| 2019-09-12 | 14.14 (-0.33) | 0.31 (+0.04) | 0.25 (-0.14) | -389 | -11.5 | 51 | 1.51 | -161 | -4.76 | 3383 | 70.9 | 71.3 | 71.7 | 69.4 |
| 2019-09-06 | 14.47 (+0.26) | 0.27 (-0.25) | 0.39 (0.0) | 220 | 6.24 | -295 | -8.36 | -1 | -0.03 | 3528 | 72.0 | 72.5 | 74.7 | 71.7 |
| 2019-08-30 | 14.21 (-0.41) | 0.52 (+0.2) | 0.39 (+0.11) | -394 | -2.98 | 234 | 1.77 | 127 | 0.96 | 13219 | 72.2 | 70.0 | 78.1 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 9.93 (+0.72) | 2.45 (+0.63) | 1.23 (+0.22) | -449 | -0.68 | 764 | 1.15 | 276 | 0.42 | 66432 | 273.5 | 256.5 | 284.0 | 245.5 |
| 2024-03-29 | 9.21 (+1.04) | 1.82 (-1.37) | 1.01 (+0.04) | 1046 | 1.13 | -1655 | -1.79 | 40 | 0.04 | 92534 | 255.0 | 267.0 | 288.5 | 238.0 |
| 2024-02-29 | 8.17 (-3.55) | 3.19 (-0.49) | 0.97 (+0.39) | -5150 | -6.27 | -594 | -0.72 | 480 | 0.58 | 82087 | 265.0 | 281.0 | 289.0 | 256.0 |
| 2024-01-31 | 11.72 (-0.04) | 3.68 (-1.07) | 0.58 (-0.59) | -326 | -0.17 | -1693 | -0.91 | -711 | -0.38 | 186337 | 280.0 | 271.5 | 323.0 | 242.5 |
| 2023-12-29 | 11.76 (-2.05) | 4.75 (-2.12) | 1.17 (+0.09) | -1483 | -1.01 | -2555 | -1.75 | 104 | 0.07 | 146322 | 271.5 | 252.5 | 285.0 | 239.0 |
| 2023-11-30 | 13.81 (+3.86) | 6.87 (+2.28) | 1.08 (+0.42) | 6281 | 4.33 | 2751 | 1.9 | 511 | 0.35 | 145104 | 252.0 | 182.0 | 263.0 | 177.0 |
| 2023-10-31 | 9.95 (+1.04) | 4.59 (-1.3) | 0.66 (-0.11) | 1616 | 1.14 | -1511 | -1.07 | -129 | -0.09 | 141859 | 180.0 | 222.0 | 239.0 | 173.0 |
| 2023-09-28 | 8.91 (+2.56) | 5.89 (-3.03) | 0.77 (-0.02) | 3049 | 2.3 | -3656 | -2.75 | -28 | -0.02 | 132792 | 217.5 | 229.5 | 230.0 | 188.0 |
| 2023-08-31 | 6.35 (+0.71) | 8.92 (+0.02) | 0.79 (-0.11) | -125 | -0.06 | 24 | 0.01 | -130 | -0.06 | 226532 | 231.5 | 205.0 | 248.0 | 176.0 |
| 2023-07-31 | 5.64 (-0.78) | 8.9 (+1.57) | 0.9 (-0.53) | -1637 | -0.6 | 2301 | 0.84 | -649 | -0.24 | 272814 | 203.0 | 176.5 | 249.0 | 176.0 |
| 2023-06-30 | 6.42 (-5.08) | 7.33 (+5.0) | 1.43 (+0.58) | -6026 | -2.58 | 6043 | 2.59 | 709 | 0.3 | 233646 | 168.0 | 115.0 | 168.0 | 111.5 |
| 2023-05-31 | 11.5 (+4.43) | 2.33 (+1.79) | 0.85 (+0.16) | 5886 | 6.72 | 2156 | 2.46 | 194 | 0.22 | 87547 | 116.0 | 83.2 | 118.5 | 81.1 |
| 2023-04-28 | 7.07 (-1.85) | 0.54 (+0.13) | 0.69 (-0.03) | -3060 | -11.25 | 163 | 0.6 | -42 | -0.15 | 27190 | 83.2 | 84.0 | 95.5 | 78.3 |
| 2023-03-31 | 8.92 (-1.17) | 0.41 (+0.31) | 0.72 (+0.08) | -1715 | -6.89 | 5 | 0.02 | 100 | 0.4 | 24900 | 83.6 | 89.7 | 91.9 | 76.5 |
| 2023-02-24 | 10.09 (+1.19) | 0.1 (-0.45) | 0.64 (+0.15) | 1380 | 8.68 | -755 | -4.75 | 174 | 1.09 | 15895 | 88.8 | 86.5 | 89.4 | 80.5 |
| 2023-01-31 | 8.9 (+1.18) | 0.55 (+0.38) | 0.49 (-0.11) | 1324 | 9.14 | 460 | 3.18 | -122 | -0.84 | 14481 | 86.0 | 72.4 | 89.8 | 71.6 |
| 2022-12-30 | 7.72 (-0.26) | 0.17 (-0.1) | 0.6 (-0.05) | -275 | -4.75 | 469 | 8.1 | -66 | -1.14 | 5791 | 72.4 | 73.5 | 77.2 | 71.3 |
| 2022-11-30 | 7.98 (-0.01) | 0.27 (+0.1) | 0.65 (+0.22) | -27 | -0.45 | 121 | 2.0 | 262 | 4.33 | 6049 | 72.5 | 66.8 | 75.1 | 66.6 |
| 2022-10-31 | 7.99 (-0.3) | 0.17 (-0.24) | 0.43 (+0.11) | -330 | -6.44 | -223 | -4.35 | 141 | 2.75 | 5121 | 66.2 | 75.8 | 75.8 | 60.3 |
| 2022-09-30 | 8.29 (+0.13) | 0.41 (+0.17) | 0.32 (-0.04) | 136 | 2.17 | 203 | 3.24 | -55 | -0.88 | 6272 | 74.8 | 80.3 | 82.0 | 73.0 |
| 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 | |||
| 2022-08-31 | 8.16 (+1.12) | 0.24 (+0.12) | 0.36 (-0.32) | 1798 | 14.35 | 149 | 1.19 | -379 | -3.02 | 12529 | 81.4 | 69.2 | 82.4 | 67.4 |
| 2022-07-29 | 7.04 (+0.32) | 0.12 (-0.05) | 0.68 (+0.06) | 325 | 9.65 | -57 | -1.69 | 64 | 1.9 | 3367 | 69.1 | 65.5 | 70.2 | 59.4 |
| 2022-06-30 | 6.72 (-0.52) | 0.17 (+0.11) | 0.62 (+0.2) | -366 | -8.17 | 0 | 0.0 | 247 | 5.52 | 4478 | 64.0 | 69.5 | 73.3 | 62.0 |
| 2022-05-31 | 7.24 (+0.25) | 0.06 (0.0) | 0.42 (+0.24) | 211 | 6.44 | 0 | 0.0 | 284 | 8.67 | 3277 | 69.3 | 67.2 | 69.8 | 63.0 |
| 2022-04-29 | 6.99 (-0.25) | 0.06 (-0.17) | 0.18 (+0.11) | -477 | -9.91 | -205 | -4.26 | 142 | 2.95 | 4812 | 67.4 | 71.0 | 71.4 | 65.1 |
| 2022-03-31 | 7.24 (-1.87) | 0.23 (-0.39) | 0.07 (-0.02) | -2851 | -30.84 | -346 | -3.74 | -22 | -0.24 | 9244 | 71.4 | 81.0 | 82.3 | 71.0 |
| 2022-02-25 | 9.11 (+1.53) | 0.62 (+0.15) | 0.09 (-0.26) | 1961 | 6.76 | 181 | 0.62 | -323 | -1.11 | 29001 | 80.5 | 86.9 | 93.4 | 80.1 |
| 2022-01-26 | 7.58 (+0.71) | 0.47 (+0.26) | 0.35 (-0.01) | 903 | 9.31 | 320 | 3.3 | -12 | -0.12 | 9701 | 83.2 | 78.5 | 87.0 | 76.1 |
| 2021-12-30 | 6.87 (+0.08) | 0.21 (0.0) | 0.36 (-0.04) | 330 | 8.65 | 0 | 0.0 | -48 | -1.26 | 3816 | 78.0 | 75.0 | 79.1 | 72.0 |
| 2021-11-30 | 6.79 (+0.26) | 0.21 (0.0) | 0.4 (+0.05) | 692 | 14.95 | 0 | 0.0 | 68 | 1.47 | 4630 | 75.0 | 75.2 | 78.0 | 70.1 |
| 2021-10-29 | 6.53 (+0.65) | 0.21 (0.0) | 0.35 (-0.02) | 749 | 20.82 | 0 | 0.0 | -26 | -0.72 | 3598 | 74.6 | 74.7 | 77.8 | 72.0 |
| 2021-09-30 | 5.88 (+0.56) | 0.21 (+0.03) | 0.37 (0.0) | 617 | 25.67 | 0 | 0.0 | -10 | -0.42 | 2404 | 74.6 | 70.5 | 75.4 | 69.8 |
| 2021-08-31 | 5.32 (+0.27) | 0.18 (0.0) | 0.37 (0.0) | 292 | 9.38 | 0 | 0.0 | 5 | 0.16 | 3112 | 70.5 | 75.4 | 76.3 | 68.0 |
| 2021-07-30 | 5.05 (+0.33) | 0.18 (-0.03) | 0.37 (+0.02) | 345 | 4.6 | -35 | -0.47 | 23 | 0.31 | 7503 | 74.6 | 74.2 | 79.5 | 73.0 |
| 2021-06-30 | 4.72 (-0.05) | 0.21 (-0.09) | 0.35 (+0.33) | -222 | -4.55 | -112 | -2.3 | 400 | 8.21 | 4874 | 74.5 | 74.3 | 76.2 | 71.0 |
| 2021-05-31 | 4.77 (-0.75) | 0.3 (+0.09) | 0.02 (+0.01) | -924 | -10.49 | 112 | 1.27 | 11 | 0.12 | 8811 | 73.7 | 86.1 | 86.3 | 69.9 |
| 2021-04-29 | 5.52 (-0.96) | 0.21 (0.0) | 0.01 (+0.01) | -1414 | -11.63 | -2 | -0.02 | 15 | 0.12 | 12159 | 86.1 | 84.6 | 91.2 | 84.0 |
| 2021-03-31 | 6.48 (+0.06) | 0.21 (+0.01) | 0.0 (0.0) | -35 | -0.53 | 7 | 0.11 | -10 | -0.15 | 6637 | 84.8 | 83.6 | 87.8 | 81.0 |
| 2021-02-26 | 6.42 (+0.29) | 0.2 (0.0) | 0.0 (0.0) | 440 | 9.47 | 1 | 0.02 | -35 | -0.75 | 4647 | 83.4 | 78.3 | 85.5 | 76.3 |
| 2021-01-29 | 6.13 (-1.15) | 0.2 (-0.01) | 0.0 (-0.01) | -1334 | -19.07 | -6 | -0.09 | -17 | -0.24 | 6995 | 78.3 | 82.4 | 85.1 | 77.1 |
| 2020-12-31 | 7.28 (-2.12) | 0.21 (0.0) | 0.01 (+0.01) | -2866 | -32.02 | -66 | -0.74 | -12 | -0.13 | 8950 | 82.0 | 85.9 | 86.9 | 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 | |||
| 2020-11-30 | 9.4 (-1.4) | 0.21 (0.0) | 0.0 (0.0) | -1746 | -26.07 | 2 | 0.03 | -40 | -0.6 | 6697 | 85.8 | 87.9 | 89.2 | 83.9 |
| 2020-10-30 | 10.8 (-0.2) | 0.21 (0.0) | 0.0 (-0.01) | -191 | -4.75 | 0 | 0.0 | -59 | -1.47 | 4019 | 86.8 | 87.6 | 91.6 | 86.0 |
| 2020-09-30 | 11.0 (-0.1) | 0.21 (+0.21) | 0.01 (-0.04) | 40 | 0.46 | 235 | 2.7 | -54 | -0.62 | 8705 | 88.3 | 91.6 | 94.2 | 84.8 |
| 2020-08-31 | 11.1 (+0.84) | 0.0 (-0.09) | 0.05 (+0.04) | 1135 | 9.04 | -103 | -0.82 | 51 | 0.41 | 12551 | 91.4 | 85.3 | 93.8 | 85.3 |
| 2020-07-31 | 10.26 (+0.09) | 0.09 (-0.54) | 0.01 (-0.16) | 117 | 0.53 | -644 | -2.92 | -189 | -0.86 | 22083 | 85.0 | 93.2 | 98.8 | 83.5 |
| 2020-06-30 | 10.17 (-1.29) | 0.63 (-0.49) | 0.17 (-0.27) | -1756 | -5.81 | -611 | -2.02 | -321 | -1.06 | 30205 | 92.6 | 97.2 | 106.5 | 42.3 |
| 2020-05-29 | 11.46 (-1.2) | 1.12 (+0.47) | 0.44 (+0.06) | -1568 | -3.78 | 557 | 1.34 | 72 | 0.17 | 41478 | 96.5 | 87.9 | 100.5 | 87.3 |
| 2020-04-30 | 12.66 (-0.96) | 0.65 (-0.8) | 0.38 (+0.26) | -1216 | -3.33 | -959 | -2.63 | 309 | 0.85 | 36512 | 91.2 | 74.5 | 93.8 | 74.0 |
| 2020-03-31 | 13.62 (-3.06) | 1.45 (+1.43) | 0.12 (-0.16) | -3668 | -9.75 | 1720 | 4.57 | -196 | -0.52 | 37627 | 74.7 | 83.5 | 96.7 | 38.9 |
| 2020-02-27 | 16.68 (-1.91) | 0.02 (-0.24) | 0.28 (-0.11) | -2328 | -6.81 | -287 | -0.84 | -133 | -0.39 | 34187 | 88.7 | 113.0 | 113.0 | 88.4 |
| 2020-01-31 | 18.59 (+1.98) | 0.26 (-0.03) | 0.39 (+0.12) | 2400 | 5.51 | -35 | -0.08 | 150 | 0.34 | 43552 | 115.5 | 43.1 | 117.5 | 42.3 |
| 2019-12-31 | 16.61 (-1.76) | 0.29 (-0.07) | 0.27 (+0.01) | -2116 | -22.69 | -61 | -0.65 | 5 | 0.05 | 9326 | 84.2 | 82.0 | 87.0 | 80.6 |
| 2019-11-29 | 18.37 (+2.46) | 0.36 (+0.21) | 0.26 (-0.02) | 2986 | 12.71 | 259 | 1.1 | -15 | -0.06 | 23498 | 82.9 | 76.4 | 85.9 | 73.5 |
| 2019-10-31 | 15.91 (+1.41) | 0.15 (-0.25) | 0.28 (+0.02) | 1786 | 7.8 | -296 | -1.29 | 16 | 0.07 | 22910 | 76.4 | 74.0 | 82.1 | 72.5 |
| 2019-09-27 | 14.5 (+0.29) | 0.4 (-0.12) | 0.26 (-0.13) | 257 | 1.64 | -144 | -0.92 | -148 | -0.94 | 15678 | 73.6 | 72.5 | 75.9 | 69.4 |
| 2019-08-30 | 14.21 (-0.51) | 0.52 (+0.52) | 0.39 (+0.19) | -689 | -2.06 | 617 | 1.85 | 226 | 0.68 | 33433 | 72.2 | 63.8 | 78.1 | 59.0 |
| 2019-07-31 | 14.72 (+0.12) | 0.0 (-0.01) | 0.2 (-0.03) | 165 | 0.98 | -12 | -0.07 | -32 | -0.19 | 16918 | 64.0 | 66.0 | 68.4 | 60.5 |
| 2019-06-28 | 14.6 (-0.2) | 0.01 (0.0) | 0.23 (+0.06) | -285 | -3.29 | 11 | 0.13 | 62 | 0.72 | 8651 | 64.6 | 63.5 | 67.6 | 61.2 |
| 2019-05-31 | 14.8 () | 0.01 () | 0.17 () | 215 | 13.53 | -109 | -6.86 | 49 | 3.08 | 1589 | 63.8 | 61.5 | 64.4 | 61.5 |
