- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 33.76 (+0.01) | 21.22 (0.0) | 9.15 (+0.01) | 79 | 1.98 | 61 | 1.53 | 62 | 1.55 | 3994 | 196.0 | 197.5 | 198.5 | 193.0 |
| 2024-04-22 | 33.75 (-0.09) | 21.22 (+0.29) | 9.14 (+0.01) | -646 | -11.13 | 756 | 13.03 | 111 | 1.91 | 5804 | 195.5 | 201.5 | 202.5 | 193.0 |
| 2024-04-19 | 33.84 (-0.1) | 20.93 (+0.1) | 9.13 (+0.05) | -731 | -10.02 | 757 | 10.38 | 376 | 5.16 | 7292 | 199.0 | 204.0 | 206.0 | 195.0 |
| 2024-04-18 | 33.94 (+0.08) | 20.83 (-0.05) | 9.08 (+0.02) | 500 | 13.01 | -419 | -10.91 | 165 | 4.29 | 3842 | 206.5 | 203.5 | 209.0 | 203.0 |
| 2024-04-17 | 33.86 (-0.18) | 20.88 (+0.12) | 9.06 (+0.05) | -1336 | -22.65 | 936 | 15.87 | 366 | 6.21 | 5898 | 205.0 | 202.0 | 207.0 | 200.0 |
| 2024-04-16 | 34.04 (-0.38) | 20.76 (+0.33) | 9.01 (+0.09) | -2956 | -35.0 | 2521 | 29.85 | 649 | 7.68 | 8446 | 201.5 | 206.0 | 206.5 | 200.5 |
| 2024-04-15 | 34.42 (-0.09) | 20.43 (+0.07) | 8.92 (+0.03) | -422 | -8.0 | 556 | 10.54 | 246 | 4.66 | 5277 | 207.5 | 206.0 | 210.0 | 205.0 |
| 2024-04-12 | 34.51 (+0.02) | 20.36 (-0.1) | 8.89 (0.0) | -41 | -0.67 | -843 | -13.87 | 2 | 0.03 | 6077 | 209.0 | 212.5 | 213.5 | 207.5 |
| 2024-04-11 | 34.49 (-0.11) | 20.46 (-0.02) | 8.89 (0.0) | -201 | -4.95 | -81 | -2.0 | 9 | 0.22 | 4059 | 215.0 | 216.0 | 216.0 | 212.0 |
| 2024-04-10 | 34.6 (+0.03) | 20.48 (+0.03) | 8.89 (-0.01) | -287 | -13.63 | 217 | 10.3 | -70 | -3.32 | 2106 | 215.5 | 216.0 | 218.0 | 214.0 |
| 2024-04-09 | 34.57 (+0.03) | 20.45 (-0.04) | 8.9 (+0.01) | 648 | 13.43 | -312 | -6.47 | 33 | 0.68 | 4824 | 216.0 | 215.0 | 220.0 | 214.5 |
| 2024-04-08 | 34.54 (-0.15) | 20.49 (+0.03) | 8.89 (0.0) | -896 | -13.12 | 239 | 3.5 | -13 | -0.19 | 6829 | 214.0 | 215.0 | 216.5 | 210.5 |
| 2024-04-03 | 34.69 (-0.05) | 20.46 (+0.03) | 8.89 (0.0) | -113 | -2.32 | 224 | 4.59 | 27 | 0.55 | 4875 | 218.5 | 215.5 | 222.5 | 215.5 |
| 2024-04-02 | 34.74 (+0.05) | 20.43 (+0.14) | 8.89 (0.0) | 434 | 7.1 | 1079 | 17.65 | 4 | 0.07 | 6112 | 220.0 | 213.5 | 222.0 | 213.5 |
| 2024-04-01 | 34.69 (-0.06) | 20.29 (-0.01) | 8.89 (-0.03) | -406 | -6.18 | -53 | -0.81 | -196 | -2.98 | 6574 | 213.5 | 218.0 | 219.0 | 213.0 |
| 2024-03-29 | 34.75 (-1.2) | 20.3 (+1.79) | 8.92 (-0.1) | -9340 | -43.1 | 13562 | 62.58 | -772 | -3.56 | 21672 | 222.0 | 221.5 | 229.5 | 212.5 |
| 2024-03-28 | 35.95 (-0.22) | 18.51 (+0.64) | 9.02 (0.0) | -1730 | -12.76 | 4833 | 35.64 | -5 | -0.04 | 13562 | 221.5 | 218.0 | 224.0 | 215.5 |
| 2024-03-27 | 36.17 (-0.29) | 17.87 (+0.07) | 9.02 (+0.01) | -2266 | -14.86 | 537 | 3.52 | 87 | 0.57 | 15252 | 216.0 | 216.0 | 221.5 | 213.0 |
| 2024-03-26 | 36.46 (-0.06) | 17.8 (+0.04) | 9.01 (+0.03) | -230 | -1.66 | 338 | 2.44 | 194 | 1.4 | 13873 | 213.5 | 223.0 | 225.5 | 209.0 |
| 2024-03-25 | 36.52 (+0.02) | 17.76 (-0.15) | 8.98 (0.0) | -252 | -2.6 | -1179 | -12.17 | -9 | -0.09 | 9687 | 223.0 | 231.5 | 237.0 | 223.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-22 | 36.5 (+0.42) | 17.91 (-0.32) | 8.98 (-0.04) | 3292 | 21.11 | -2385 | -15.29 | -274 | -1.76 | 15597 | 232.5 | 244.0 | 247.5 | 230.5 |
| 2024-03-21 | 36.08 (+0.07) | 18.23 (-0.11) | 9.02 (-0.01) | 594 | 3.3 | -854 | -4.74 | -94 | -0.52 | 18012 | 247.0 | 262.5 | 262.5 | 244.0 |
| 2024-03-20 | 36.01 (-0.32) | 18.34 (+0.18) | 9.03 (0.0) | -1869 | -13.17 | 1399 | 9.86 | 15 | 0.11 | 14193 | 258.5 | 260.0 | 267.0 | 255.0 |
| 2024-03-19 | 36.33 (-0.57) | 18.16 (+0.68) | 9.03 (0.0) | -4288 | -21.53 | 5164 | 25.93 | -39 | -0.2 | 19915 | 258.5 | 254.5 | 266.5 | 249.0 |
| 2024-03-18 | 36.9 (-0.03) | 17.48 (+0.54) | 9.03 (0.0) | -167 | -1.26 | 4122 | 31.06 | 8 | 0.06 | 13272 | 253.0 | 240.0 | 253.0 | 237.5 |
| 2024-03-15 | 36.93 (+0.13) | 16.94 (+0.24) | 9.03 (-0.03) | 958 | 7.31 | 1796 | 13.7 | -162 | -1.24 | 13108 | 240.5 | 237.5 | 242.5 | 231.0 |
| 2024-03-14 | 36.8 (+0.13) | 16.7 (+0.24) | 9.06 (+0.04) | 1048 | 5.31 | 1810 | 9.17 | 260 | 1.32 | 19738 | 240.5 | 237.0 | 247.5 | 233.0 |
| 2024-03-13 | 36.67 (-0.23) | 16.46 (+0.39) | 9.02 (+0.03) | -1816 | -13.23 | 2957 | 21.54 | 272 | 1.98 | 13730 | 235.0 | 230.5 | 237.5 | 227.0 |
| 2024-03-12 | 36.9 (-0.07) | 16.07 (+0.17) | 8.99 (+0.03) | -483 | -5.61 | 1356 | 15.74 | 172 | 2.0 | 8615 | 226.5 | 207.5 | 228.5 | 207.5 |
| 2024-03-11 | 36.97 (+0.06) | 15.9 (+0.06) | 8.96 (-0.02) | 434 | 6.76 | 404 | 6.3 | -154 | -2.4 | 6416 | 219.5 | 223.0 | 223.0 | 216.5 |
| 2024-03-08 | 36.91 (+0.03) | 15.84 (+0.11) | 8.98 (-0.04) | 117 | 0.75 | 828 | 5.28 | -273 | -1.74 | 15667 | 223.0 | 229.5 | 230.0 | 215.0 |
| 2024-03-07 | 36.88 (+0.05) | 15.73 (+0.25) | 9.02 (0.0) | 155 | 1.1 | 1929 | 13.65 | -6 | -0.04 | 14131 | 228.0 | 218.5 | 230.0 | 216.0 |
| 2024-03-06 | 36.83 (-0.27) | 15.48 (+0.25) | 9.02 (+0.05) | -2312 | -21.74 | 1870 | 17.58 | 375 | 3.53 | 10636 | 218.5 | 203.0 | 221.0 | 201.0 |
| 2024-03-05 | 37.1 (-0.01) | 15.23 (+0.13) | 8.97 (-0.01) | -662 | -11.14 | 998 | 16.8 | -98 | -1.65 | 5940 | 204.5 | 202.0 | 205.0 | 195.0 |
| 2024-03-04 | 37.11 (+0.05) | 15.1 (+0.21) | 8.98 (-0.01) | 320 | 4.19 | 1612 | 21.08 | -52 | -0.68 | 7646 | 200.5 | 191.0 | 202.0 | 191.0 |
| 2024-03-01 | 37.06 (+0.02) | 14.89 (+0.04) | 8.99 (+0.03) | 294 | 8.71 | 256 | 7.58 | 207 | 6.13 | 3376 | 189.5 | 187.0 | 192.0 | 184.0 |
| 2024-02-29 | 37.04 (+0.02) | 14.85 (+0.01) | 8.96 (+0.02) | 264 | 5.22 | 74 | 1.46 | 152 | 3.01 | 5058 | 187.5 | 187.5 | 194.0 | 186.5 |
| 2024-02-27 | 37.02 (+0.03) | 14.84 (-0.01) | 8.94 (-0.03) | 252 | 7.36 | -48 | -1.4 | -195 | -5.7 | 3424 | 188.5 | 190.0 | 191.5 | 186.0 |
| 2024-02-26 | 36.99 (-0.1) | 14.85 (+0.02) | 8.97 (+0.03) | -484 | -6.54 | 126 | 1.7 | 191 | 2.58 | 7404 | 193.5 | 185.0 | 197.0 | 182.0 |
| 2024-02-23 | 37.09 (0.0) | 14.83 (0.0) | 8.94 (-0.06) | 18 | 0.39 | 63 | 1.35 | -417 | -8.96 | 4654 | 185.5 | 191.0 | 193.0 | 183.5 |
| 2024-02-22 | 37.09 (+0.4) | 14.83 (+0.03) | 9.0 (-0.04) | 2893 | 26.62 | 210 | 1.93 | -340 | -3.13 | 10869 | 190.0 | 184.0 | 192.5 | 183.5 |
| 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 | |||
| 2024-02-21 | 36.69 (+0.19) | 14.8 (+0.01) | 9.04 (+0.04) | 1160 | 15.57 | 114 | 1.53 | 372 | 4.99 | 7452 | 181.5 | 171.0 | 183.5 | 170.5 |
| 2024-02-20 | 36.5 (-0.04) | 14.79 (-0.01) | 9.0 (+0.05) | -347 | -8.52 | -112 | -2.75 | 381 | 9.35 | 4075 | 171.0 | 165.5 | 173.0 | 165.0 |
| 2024-02-19 | 36.54 (-0.02) | 14.8 (+0.02) | 8.95 (-0.01) | -99 | -5.62 | 175 | 9.94 | -80 | -4.55 | 1760 | 166.0 | 166.0 | 166.0 | 163.5 |
| 2024-02-16 | 36.56 (+0.02) | 14.78 (0.0) | 8.96 (0.0) | 76 | 3.98 | -81 | -4.24 | -66 | -3.46 | 1909 | 164.5 | 164.5 | 166.0 | 163.0 |
| 2024-02-15 | 36.54 (+0.13) | 14.78 (+0.02) | 8.96 (-0.01) | 897 | 20.76 | 152 | 3.52 | -78 | -1.81 | 4320 | 164.5 | 160.5 | 164.5 | 158.5 |
| 2024-02-05 | 36.41 (-0.11) | 14.76 (+0.04) | 8.97 (-0.01) | -805 | -22.26 | 339 | 9.37 | -21 | -0.58 | 3617 | 160.5 | 165.5 | 166.0 | 160.5 |
| 2024-02-02 | 36.52 (+0.1) | 14.72 (0.0) | 8.98 (-0.01) | 813 | 26.68 | 21 | 0.69 | -74 | -2.43 | 3047 | 167.5 | 166.5 | 171.0 | 166.0 |
| 2024-02-01 | 36.42 (+0.07) | 14.72 (0.0) | 8.99 (0.0) | 502 | 28.57 | 13 | 0.74 | -8 | -0.46 | 1757 | 165.5 | 165.0 | 166.5 | 164.0 |
| 2024-01-31 | 36.35 (+0.02) | 14.72 (-0.01) | 8.99 (0.0) | 138 | 5.05 | -97 | -3.55 | -16 | -0.59 | 2730 | 164.5 | 166.0 | 166.0 | 163.0 |
| 2024-01-30 | 36.33 (+0.04) | 14.73 (-0.09) | 8.99 (0.0) | 311 | 10.81 | -651 | -22.62 | -21 | -0.73 | 2878 | 166.5 | 169.5 | 169.5 | 165.5 |
| 2024-01-29 | 36.29 (+0.1) | 14.82 (+0.03) | 8.99 (-0.01) | 535 | 25.91 | 180 | 8.72 | -53 | -2.57 | 2065 | 168.5 | 168.0 | 169.5 | 167.5 |
| 2024-01-26 | 36.19 (-0.09) | 14.79 (+0.07) | 9.0 (0.0) | -671 | -24.05 | 573 | 20.54 | -20 | -0.72 | 2790 | 167.5 | 168.0 | 169.0 | 166.0 |
| 2024-01-25 | 36.28 (+0.09) | 14.72 (+0.01) | 9.0 (-0.01) | 721 | 27.3 | 30 | 1.14 | -45 | -1.7 | 2641 | 168.5 | 166.0 | 170.0 | 166.0 |
| 2024-01-24 | 36.19 (-0.01) | 14.71 (0.0) | 9.01 (0.0) | -83 | -3.3 | 19 | 0.76 | -20 | -0.8 | 2513 | 167.5 | 167.5 | 170.0 | 166.0 |
| 2024-01-23 | 36.2 (+0.19) | 14.71 (-0.15) | 9.01 (0.0) | 1381 | 25.89 | -1141 | -21.39 | 31 | 0.58 | 5335 | 167.5 | 171.0 | 171.0 | 165.5 |
| 2024-01-22 | 36.01 (+0.07) | 14.86 (+0.27) | 9.01 (-0.01) | 463 | 10.11 | -682 | -14.9 | -101 | -2.21 | 4578 | 171.5 | 175.5 | 175.5 | 171.5 |
| 2024-01-19 | 35.94 (-0.11) | 14.59 (+0.03) | 9.02 (-0.01) | -743 | -18.12 | 216 | 5.27 | -88 | -2.15 | 4100 | 174.5 | 178.0 | 179.0 | 172.5 |
| 2024-01-18 | 36.05 (+0.07) | 14.56 (0.0) | 9.03 (+0.01) | 513 | 12.17 | -4 | -0.09 | 89 | 2.11 | 4215 | 180.0 | 184.0 | 184.5 | 179.0 |
| 2024-01-17 | 35.98 (+0.06) | 14.56 (+0.21) | 9.02 (+0.12) | 493 | 7.08 | 1620 | 23.26 | 901 | 12.94 | 6964 | 182.0 | 179.0 | 183.5 | 179.0 |
| 2024-01-16 | 35.92 (-0.14) | 14.35 (+0.14) | 8.9 (+0.07) | -1110 | -27.58 | 1032 | 25.65 | 497 | 12.35 | 4024 | 181.0 | 180.0 | 181.0 | 175.0 |
| 2024-01-15 | 36.06 (+0.05) | 14.21 (+0.03) | 8.83 (+0.03) | 368 | 12.99 | 290 | 10.24 | 248 | 8.76 | 2832 | 182.0 | 181.5 | 184.0 | 181.5 |
| 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 | |||
| 2024-01-12 | 36.01 (-0.06) | 14.18 (+0.09) | 8.8 (+0.02) | -478 | -22.73 | 673 | 32.0 | 159 | 7.56 | 2103 | 180.0 | 181.5 | 183.0 | 180.0 |
| 2024-01-11 | 36.07 (-0.07) | 14.09 (+0.15) | 8.78 (-0.01) | -521 | -15.12 | 1161 | 33.69 | -38 | -1.1 | 3446 | 183.0 | 184.5 | 185.5 | 180.5 |
| 2024-01-10 | 36.14 (-0.12) | 13.94 (+0.15) | 8.79 (+0.01) | -625 | -15.39 | 1105 | 27.2 | 90 | 2.22 | 4062 | 185.0 | 183.0 | 185.0 | 182.0 |
| 2024-01-09 | 36.26 (+0.23) | 13.79 (+0.04) | 8.78 (+0.02) | 1805 | 34.65 | 301 | 5.78 | 133 | 2.55 | 5209 | 184.0 | 181.0 | 186.0 | 180.0 |
| 2024-01-08 | 36.03 (+0.02) | 13.75 (+0.1) | 8.76 (+0.01) | 115 | 4.03 | 789 | 27.66 | 92 | 3.23 | 2852 | 179.5 | 180.0 | 181.5 | 178.5 |
| 2024-01-05 | 36.01 (+0.07) | 13.65 (+0.14) | 8.75 (0.0) | 503 | 13.72 | 1056 | 28.8 | -57 | -1.55 | 3667 | 181.0 | 178.5 | 181.5 | 176.5 |
| 2024-01-04 | 35.94 (+0.09) | 13.51 (+0.19) | 8.75 (0.0) | 713 | 15.39 | 1393 | 30.07 | 28 | 0.6 | 4632 | 179.0 | 176.0 | 179.0 | 175.0 |
| 2024-01-03 | 35.85 (+0.13) | 13.32 (+0.05) | 8.75 (+0.04) | 1025 | 29.55 | 435 | 12.54 | 315 | 9.08 | 3469 | 176.0 | 173.0 | 177.5 | 172.5 |
| 2024-01-02 | 35.72 (+0.05) | 13.27 (-0.01) | 8.71 (+0.01) | -58 | -2.12 | -112 | -4.1 | 62 | 2.27 | 2731 | 175.0 | 175.5 | 178.0 | 174.0 |
| 2023-12-29 | 35.67 (+0.11) | 13.28 (-0.05) | 8.7 (-0.01) | 766 | 26.59 | -348 | -12.08 | -94 | -3.26 | 2881 | 175.0 | 176.0 | 178.0 | 174.0 |
| 2023-12-28 | 35.56 (+0.11) | 13.33 (-0.09) | 8.71 (0.0) | 807 | 34.53 | -699 | -29.91 | 6 | 0.26 | 2337 | 176.5 | 180.5 | 180.5 | 176.5 |
| 2023-12-27 | 35.45 (-0.05) | 13.42 (+0.12) | 8.71 (-0.03) | -362 | -8.78 | 893 | 21.65 | -254 | -6.16 | 4124 | 180.5 | 182.5 | 184.5 | 180.5 |
| 2023-12-26 | 35.5 (+0.01) | 13.3 (+0.2) | 8.74 (-0.01) | -139 | -3.76 | 1527 | 41.29 | -1 | -0.03 | 3698 | 183.5 | 177.5 | 184.0 | 177.5 |
| 2023-12-25 | 35.49 (-0.08) | 13.1 (+0.17) | 8.75 (+0.01) | -683 | -18.39 | 1331 | 35.84 | 47 | 1.27 | 3714 | 178.0 | 173.5 | 179.5 | 173.5 |
| 2023-12-22 | 35.57 (-0.04) | 12.93 (+0.1) | 8.74 (-0.02) | -169 | -3.61 | 741 | 15.81 | -137 | -2.92 | 4687 | 174.5 | 176.0 | 176.0 | 171.5 |
| 2023-12-21 | 35.61 (+0.18) | 12.83 (-0.12) | 8.76 (+0.01) | 1446 | 28.12 | -967 | -18.8 | 22 | 0.43 | 5143 | 176.0 | 173.5 | 178.0 | 172.5 |
| 2023-12-20 | 35.43 (+0.03) | 12.95 (-0.02) | 8.75 (-0.01) | 419 | 8.01 | -119 | -2.27 | -27 | -0.52 | 5234 | 177.5 | 179.5 | 180.0 | 174.0 |
| 2023-12-19 | 35.4 (+0.03) | 12.97 (+0.02) | 8.76 (-0.01) | 426 | 8.78 | 214 | 4.41 | -56 | -1.15 | 4852 | 180.5 | 181.5 | 184.5 | 177.5 |
| 2023-12-18 | 35.37 (+0.04) | 12.95 (+0.15) | 8.77 (+0.01) | 104 | 1.58 | 1065 | 16.15 | 45 | 0.68 | 6594 | 181.5 | 180.5 | 185.5 | 177.0 |
| 2023-12-15 | 35.33 (-0.05) | 12.8 (+0.16) | 8.76 (-0.01) | -619 | -7.95 | 1266 | 16.26 | -74 | -0.95 | 7788 | 182.5 | 187.0 | 187.0 | 180.0 |
| 2023-12-14 | 35.38 (-0.12) | 12.64 (+0.26) | 8.77 (-0.01) | -313 | -3.92 | 1944 | 24.35 | -89 | -1.11 | 7984 | 189.0 | 180.0 | 189.0 | 179.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-13 | 35.5 (-0.02) | 12.38 (+0.45) | 8.78 (-0.02) | -148 | -1.64 | 3446 | 38.09 | -152 | -1.68 | 9048 | 178.5 | 170.0 | 179.5 | 170.0 |
| 2023-12-12 | 35.52 (+0.02) | 11.93 (+0.22) | 8.8 (0.0) | 192 | 2.46 | 1688 | 21.59 | 32 | 0.41 | 7817 | 169.0 | 166.5 | 171.0 | 165.5 |
| 2023-12-11 | 35.5 (+0.17) | 11.71 (-0.01) | 8.8 (-0.01) | 1325 | 26.02 | -99 | -1.94 | -73 | -1.43 | 5093 | 169.5 | 171.5 | 172.0 | 166.5 |
| 2023-12-08 | 35.33 (+0.03) | 11.72 (+0.01) | 8.81 (-0.01) | 349 | 8.12 | 42 | 0.98 | -95 | -2.21 | 4299 | 176.0 | 176.5 | 176.5 | 171.0 |
| 2023-12-07 | 35.3 (+0.02) | 11.71 (+0.12) | 8.82 (-0.01) | -53 | -0.89 | 949 | 15.94 | -94 | -1.58 | 5953 | 176.5 | 172.5 | 178.0 | 170.0 |
| 2023-12-06 | 35.28 (-0.02) | 11.59 (+0.09) | 8.83 (0.0) | -219 | -5.62 | 682 | 17.5 | -12 | -0.31 | 3897 | 174.0 | 169.0 | 174.0 | 168.0 |
| 2023-12-05 | 35.3 (0.0) | 11.5 (+0.08) | 8.83 (+0.03) | -13 | -0.19 | 616 | 9.17 | 286 | 4.26 | 6720 | 170.0 | 164.0 | 170.0 | 162.5 |
| 2023-12-04 | 35.3 (+0.05) | 11.42 (+0.07) | 8.8 (+0.01) | 276 | 11.96 | 529 | 22.92 | 6 | 0.26 | 2308 | 164.0 | 161.5 | 164.5 | 161.5 |
| 2023-12-01 | 35.25 (+0.05) | 11.35 (+0.08) | 8.79 (0.0) | 339 | 12.39 | 605 | 22.1 | -8 | -0.29 | 2737 | 161.5 | 159.5 | 162.0 | 158.5 |
| 2023-11-30 | 35.2 (-0.03) | 11.27 (+0.06) | 8.79 (-0.01) | -390 | -8.78 | 409 | 9.21 | -45 | -1.01 | 4442 | 159.5 | 161.0 | 161.0 | 154.0 |
| 2023-11-29 | 35.23 (+0.05) | 11.21 (+0.04) | 8.8 (-0.01) | 453 | 13.61 | 313 | 9.41 | -62 | -1.86 | 3328 | 161.0 | 159.0 | 162.0 | 157.5 |
| 2023-11-28 | 35.18 (-0.03) | 11.17 (+0.08) | 8.81 (0.0) | -231 | -11.16 | 611 | 29.53 | -30 | -1.45 | 2069 | 158.5 | 157.5 | 158.5 | 155.5 |
| 2023-11-27 | 35.21 (-0.04) | 11.09 (+0.04) | 8.81 (0.0) | -318 | -19.43 | 363 | 22.17 | 5 | 0.31 | 1637 | 157.5 | 155.5 | 158.0 | 155.0 |
| 2023-11-24 | 35.25 (+0.01) | 11.05 (+0.04) | 8.81 (0.0) | 151 | 10.86 | 238 | 17.12 | -10 | -0.72 | 1390 | 155.5 | 153.5 | 155.5 | 152.5 |
| 2023-11-23 | 35.24 (+0.06) | 11.01 (+0.01) | 8.81 (-0.01) | 477 | 30.29 | 128 | 8.13 | -27 | -1.71 | 1575 | 152.5 | 154.0 | 154.5 | 150.5 |
| 2023-11-22 | 35.18 (+0.08) | 11.0 (0.0) | 8.82 (0.0) | 654 | 42.11 | 8 | 0.52 | -14 | -0.9 | 1553 | 155.0 | 153.0 | 155.0 | 151.5 |
| 2023-11-21 | 35.1 (+0.14) | 11.0 (-0.1) | 8.82 (-0.02) | 1103 | 35.3 | -820 | -26.24 | -145 | -4.64 | 3125 | 154.5 | 155.5 | 156.5 | 153.0 |
| 2023-11-20 | 34.96 (+0.09) | 11.1 (-0.01) | 8.84 (0.0) | 968 | 32.69 | -23 | -0.78 | -29 | -0.98 | 2961 | 155.0 | 150.0 | 155.0 | 149.5 |
| 2023-11-17 | 34.87 (+0.23) | 11.11 (-0.04) | 8.84 (-0.03) | 1688 | 20.33 | -331 | -3.99 | -223 | -2.69 | 8302 | 152.5 | 157.0 | 158.0 | 149.0 |
| 2023-11-16 | 34.64 (+0.18) | 11.15 (+0.01) | 8.87 (0.0) | 1138 | 22.18 | 48 | 0.94 | -26 | -0.51 | 5130 | 160.0 | 156.0 | 160.0 | 154.5 |
| 2023-11-15 | 34.46 (+0.07) | 11.14 (-0.01) | 8.87 (0.0) | 534 | 13.45 | -35 | -0.88 | 9 | 0.23 | 3971 | 155.0 | 153.0 | 155.0 | 151.5 |
| 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 | |||
| 2023-11-14 | 34.39 (+0.09) | 11.15 (0.0) | 8.87 (0.0) | 786 | 17.86 | -11 | -0.25 | 34 | 0.77 | 4400 | 152.0 | 149.0 | 153.0 | 147.5 |
| 2023-11-13 | 34.3 (+0.02) | 11.15 (+0.04) | 8.87 (0.0) | 306 | 11.8 | 287 | 11.06 | -26 | -1.0 | 2594 | 149.5 | 146.5 | 149.5 | 145.0 |
| 2023-11-10 | 34.28 (+0.11) | 11.11 (+0.05) | 8.87 (-0.01) | 720 | 18.83 | 372 | 9.73 | -82 | -2.14 | 3823 | 146.0 | 145.5 | 147.0 | 143.5 |
| 2023-11-09 | 34.17 (+0.05) | 11.06 (+0.08) | 8.88 (0.0) | 165 | 1.83 | 654 | 7.24 | 3 | 0.03 | 9036 | 146.0 | 142.0 | 149.5 | 142.0 |
| 2023-11-08 | 34.12 (-0.03) | 10.98 (+0.08) | 8.88 (0.0) | -98 | -2.28 | 597 | 13.88 | 6 | 0.14 | 4300 | 142.0 | 140.5 | 143.5 | 138.0 |
| 2023-11-07 | 34.15 (+0.25) | 10.9 (+0.1) | 8.88 (+0.01) | 1787 | 21.96 | 746 | 9.17 | 84 | 1.03 | 8137 | 140.5 | 135.0 | 141.5 | 134.5 |
| 2023-11-06 | 33.9 (+0.35) | 10.8 (-0.09) | 8.87 (0.0) | 2735 | 29.1 | -642 | -6.83 | -14 | -0.15 | 9400 | 136.0 | 131.0 | 137.5 | 130.0 |
| 2023-11-03 | 33.55 (+0.23) | 10.89 (+0.02) | 8.87 (0.0) | 1663 | 50.95 | 158 | 4.84 | 10 | 0.31 | 3264 | 125.0 | 124.0 | 126.0 | 122.0 |
| 2023-11-02 | 33.32 (+0.2) | 10.87 (+0.01) | 8.87 (+0.01) | 1615 | 43.76 | 33 | 0.89 | 70 | 1.9 | 3691 | 123.0 | 122.0 | 123.5 | 119.0 |
| 2023-11-01 | 33.12 (-0.08) | 10.86 (+0.07) | 8.86 (0.0) | -499 | -20.96 | 497 | 20.87 | 1 | 0.04 | 2381 | 122.0 | 124.5 | 125.0 | 121.5 |
| 2023-10-31 | 33.2 (-0.18) | 10.79 (+0.1) | 8.86 (+0.02) | -663 | -31.27 | 833 | 39.29 | 136 | 6.42 | 2120 | 124.5 | 123.5 | 125.5 | 123.0 |
| 2023-10-30 | 33.38 (+0.01) | 10.69 (+0.01) | 8.84 (0.0) | 167 | 16.89 | 70 | 7.08 | 6 | 0.61 | 989 | 124.0 | 125.0 | 125.0 | 123.0 |
| 2023-10-27 | 33.37 (-0.03) | 10.68 (+0.04) | 8.84 (0.0) | -278 | -17.87 | 256 | 16.45 | 35 | 2.25 | 1556 | 124.0 | 125.0 | 126.0 | 123.5 |
| 2023-10-26 | 33.4 (-0.06) | 10.64 (-0.35) | 8.84 (+0.02) | -554 | -22.34 | 654 | 26.37 | 169 | 6.81 | 2480 | 124.5 | 123.5 | 126.0 | 122.5 |
| 2023-10-25 | 33.46 (-0.07) | 10.99 (+0.01) | 8.82 (0.0) | -464 | -21.79 | 75 | 3.52 | 10 | 0.47 | 2129 | 124.5 | 127.5 | 127.5 | 124.5 |
| 2023-10-24 | 33.53 (+0.07) | 10.98 (+0.01) | 8.82 (0.0) | 519 | 16.53 | 98 | 3.12 | -25 | -0.8 | 3140 | 127.0 | 124.5 | 127.5 | 124.5 |
| 2023-10-23 | 33.46 (+0.06) | 10.97 (+0.1) | 8.82 (0.0) | 538 | 17.19 | 720 | 23.01 | -28 | -0.89 | 3129 | 124.0 | 119.5 | 124.0 | 119.5 |
| 2023-10-20 | 33.4 (-0.08) | 10.87 (+0.1) | 8.82 (+0.01) | -566 | -14.52 | 793 | 20.34 | 72 | 1.85 | 3898 | 120.0 | 120.0 | 120.5 | 117.5 |
| 2023-10-19 | 33.48 (-0.07) | 10.77 (+0.1) | 8.81 (+0.06) | -607 | -21.43 | 767 | 27.07 | 448 | 15.81 | 2833 | 122.5 | 122.0 | 122.5 | 118.5 |
| 2023-10-18 | 33.55 (0.0) | 10.67 (+0.01) | 8.75 (+0.11) | -58 | -2.02 | 77 | 2.68 | 889 | 30.95 | 2872 | 122.5 | 123.0 | 124.5 | 121.5 |
| 2023-10-17 | 33.55 (+0.02) | 10.66 (+0.03) | 8.64 (+0.06) | 66 | 2.52 | 234 | 8.93 | 425 | 16.23 | 2619 | 122.5 | 123.5 | 125.0 | 121.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-16 | 33.53 (-0.13) | 10.63 (+0.12) | 8.58 (+0.04) | -980 | -36.42 | 919 | 34.15 | 346 | 12.86 | 2691 | 123.0 | 123.0 | 124.0 | 121.0 |
| 2023-10-13 | 33.66 (-0.02) | 10.51 (+0.01) | 8.54 (+0.06) | -368 | -11.95 | 24 | 0.78 | 393 | 12.76 | 3080 | 123.0 | 121.0 | 126.0 | 120.5 |
| 2023-10-12 | 33.68 (-0.04) | 10.5 (+0.01) | 8.48 (+0.01) | -172 | -12.82 | 74 | 5.51 | 78 | 5.81 | 1342 | 122.0 | 121.5 | 122.5 | 120.5 |
| 2023-10-11 | 33.72 (+0.2) | 10.49 (0.0) | 8.47 (+0.03) | 1506 | 33.66 | 5 | 0.11 | 223 | 4.98 | 4474 | 121.5 | 119.0 | 122.5 | 117.5 |
| 2023-10-06 | 33.52 (+0.12) | 10.49 (+0.01) | 8.44 (+0.01) | 949 | 48.49 | 114 | 5.83 | 115 | 5.88 | 1957 | 117.0 | 116.5 | 118.0 | 116.5 |
| 2023-10-05 | 33.4 (0.0) | 10.48 (+0.03) | 8.43 (+0.01) | 28 | 2.19 | 255 | 19.91 | 45 | 3.51 | 1281 | 116.0 | 117.0 | 117.5 | 115.5 |
| 2023-10-04 | 33.4 (+0.02) | 10.45 (+0.08) | 8.42 (+0.02) | 85 | 3.17 | 557 | 20.8 | 133 | 4.97 | 2678 | 116.5 | 114.0 | 117.0 | 113.5 |
| 2023-10-03 | 33.38 (-0.03) | 10.37 (+0.04) | 8.4 (+0.03) | -265 | -17.83 | 292 | 19.65 | 240 | 16.15 | 1486 | 115.0 | 116.0 | 116.5 | 115.0 |
| 2023-10-02 | 33.41 (+0.19) | 10.33 (+0.06) | 8.37 (0.0) | 637 | 36.5 | 461 | 26.42 | 42 | 2.41 | 1745 | 117.0 | 116.0 | 117.0 | 115.0 |
| 2023-09-28 | 33.22 (+0.01) | 10.27 (+0.05) | 8.37 (0.0) | 56 | 2.28 | 385 | 15.65 | -16 | -0.65 | 2460 | 115.5 | 117.0 | 117.0 | 113.5 |
| 2023-09-27 | 33.21 (0.0) | 10.22 (+0.05) | 8.37 (0.0) | -105 | -6.73 | 387 | 24.79 | -6 | -0.38 | 1561 | 116.0 | 115.0 | 116.0 | 114.5 |
| 2023-09-26 | 33.21 (-0.04) | 10.17 (+0.06) | 8.37 (0.0) | -214 | -13.63 | 506 | 32.23 | -7 | -0.45 | 1570 | 116.0 | 116.5 | 116.5 | 115.0 |
| 2023-09-25 | 33.25 (-0.01) | 10.11 (+0.07) | 8.37 (-0.01) | -35 | -1.87 | 525 | 27.99 | -20 | -1.07 | 1876 | 116.0 | 116.0 | 117.0 | 115.0 |
| 2023-09-22 | 33.26 (-0.01) | 10.04 (+0.06) | 8.38 (-0.01) | 89 | 3.79 | 415 | 17.68 | -110 | -4.69 | 2347 | 116.0 | 114.5 | 116.5 | 114.5 |
| 2023-09-21 | 33.27 (-0.06) | 9.98 (+0.06) | 8.39 (-0.02) | -338 | -10.43 | 503 | 15.52 | -124 | -3.82 | 3242 | 115.5 | 115.5 | 116.0 | 113.0 |
| 2023-09-20 | 33.33 (-0.02) | 9.92 (+0.13) | 8.41 (-0.02) | -197 | -5.48 | 961 | 26.75 | -197 | -5.48 | 3592 | 116.0 | 117.0 | 117.0 | 114.0 |
| 2023-09-19 | 33.35 (-0.08) | 9.79 (+0.15) | 8.43 (-0.04) | -526 | -11.29 | 1141 | 24.49 | -285 | -6.12 | 4659 | 116.0 | 118.0 | 118.0 | 113.5 |
| 2023-09-18 | 33.43 (-0.13) | 9.64 (+0.13) | 8.47 (-0.01) | -1055 | -33.45 | 1002 | 31.77 | -82 | -2.6 | 3154 | 117.5 | 118.5 | 119.5 | 117.5 |
| 2023-09-15 | 33.56 (-0.09) | 9.51 (+0.19) | 8.48 (-0.01) | -642 | -12.84 | 1407 | 28.13 | -91 | -1.82 | 5001 | 119.0 | 117.5 | 119.0 | 116.0 |
| 2023-09-14 | 33.65 (-0.15) | 9.32 (+0.13) | 8.49 (0.0) | -1184 | -23.3 | 1032 | 20.31 | 34 | 0.67 | 5081 | 117.0 | 115.5 | 118.0 | 114.5 |
| 2023-09-13 | 33.8 (-0.15) | 9.19 (+0.23) | 8.49 (-0.01) | -1479 | -23.65 | 1714 | 27.41 | -80 | -1.28 | 6253 | 114.0 | 111.5 | 115.0 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-12 | 33.95 (-0.15) | 8.96 (+0.14) | 8.5 (0.0) | -211 | -3.73 | 1049 | 18.55 | -1 | -0.02 | 5654 | 111.0 | 110.0 | 113.0 | 109.0 |
| 2023-09-11 | 34.1 (-0.04) | 8.82 (+0.13) | 8.5 (+0.01) | -524 | -22.38 | 986 | 42.12 | 72 | 3.08 | 2341 | 109.0 | 109.5 | 109.5 | 108.0 |
| 2023-09-08 | 34.14 (+0.06) | 8.69 (+0.09) | 8.49 (-0.01) | 375 | 12.2 | 735 | 23.91 | -105 | -3.42 | 3074 | 109.0 | 109.0 | 109.5 | 107.0 |
| 2023-09-07 | 34.08 (-0.06) | 8.6 (+0.18) | 8.5 (+0.01) | -663 | -15.36 | 1371 | 31.76 | 86 | 1.99 | 4317 | 108.5 | 108.0 | 110.0 | 107.5 |
| 2023-09-06 | 34.14 (+0.05) | 8.42 (+0.13) | 8.49 (0.0) | 269 | 6.04 | 1002 | 22.51 | 45 | 1.01 | 4452 | 108.5 | 108.0 | 109.5 | 106.5 |
| 2023-09-05 | 34.09 (-0.05) | 8.29 (+0.09) | 8.49 (+0.01) | -428 | -18.11 | 639 | 27.04 | 18 | 0.76 | 2363 | 107.0 | 106.0 | 107.0 | 105.0 |
| 2023-09-04 | 34.14 (-0.06) | 8.2 (+0.1) | 8.48 (-0.01) | -478 | -26.19 | 782 | 42.85 | -17 | -0.93 | 1825 | 106.0 | 106.0 | 106.5 | 104.5 |
| 2023-09-01 | 34.2 (+0.16) | 8.1 (+0.06) | 8.49 (+0.01) | 1149 | 32.35 | 415 | 11.68 | 67 | 1.89 | 3552 | 106.0 | 103.5 | 107.0 | 103.5 |
| 2023-08-31 | 34.04 (-0.01) | 8.04 (+0.04) | 8.48 (+0.01) | -146 | -8.48 | 343 | 19.93 | 9 | 0.52 | 1721 | 103.5 | 103.5 | 104.5 | 103.0 |
| 2023-08-30 | 34.05 (+0.02) | 8.0 (+0.03) | 8.47 (0.0) | 178 | 11.64 | 231 | 15.11 | 21 | 1.37 | 1529 | 104.0 | 104.0 | 104.5 | 102.5 |
| 2023-08-29 | 34.03 (-0.07) | 7.97 (+0.05) | 8.47 (0.0) | -557 | -48.9 | 373 | 32.75 | -10 | -0.88 | 1139 | 103.0 | 103.0 | 103.5 | 102.0 |
| 2023-08-28 | 34.1 (-0.04) | 7.92 (+0.05) | 8.47 (0.0) | -347 | -33.17 | 365 | 34.89 | 55 | 5.26 | 1046 | 103.0 | 102.5 | 103.5 | 102.0 |
| 2023-08-25 | 34.14 (-0.05) | 7.87 (+0.04) | 8.47 (0.0) | -419 | -35.63 | 291 | 24.74 | -48 | -4.08 | 1176 | 102.5 | 102.5 | 103.5 | 102.0 |
| 2023-08-24 | 34.19 (+0.07) | 7.83 (+0.03) | 8.47 (-0.02) | 528 | 22.77 | 280 | 12.07 | -159 | -6.86 | 2319 | 103.5 | 102.5 | 104.0 | 102.0 |
| 2023-08-23 | 34.12 (-0.01) | 7.8 (+0.03) | 8.49 (-0.01) | -133 | -14.27 | 169 | 18.13 | -30 | -3.22 | 932 | 102.0 | 102.5 | 103.0 | 102.0 |
| 2023-08-22 | 34.13 (-0.05) | 7.77 (+0.03) | 8.5 (-0.01) | -452 | -22.59 | 267 | 13.34 | -51 | -2.55 | 2001 | 102.5 | 104.5 | 104.5 | 102.0 |
| 2023-08-21 | 34.18 (-0.01) | 7.74 (+0.06) | 8.51 (0.0) | -123 | -4.21 | 408 | 13.96 | -9 | -0.31 | 2923 | 103.5 | 104.0 | 105.0 | 102.5 |
| 2023-08-18 | 34.19 (+0.06) | 7.68 (+0.02) | 8.51 (+0.02) | 403 | 27.19 | 202 | 13.63 | 103 | 6.95 | 1482 | 102.5 | 101.5 | 103.0 | 101.5 |
| 2023-08-17 | 34.13 (-0.11) | 7.66 (+0.05) | 8.49 (-0.01) | -809 | -29.46 | 334 | 12.16 | -62 | -2.26 | 2746 | 101.5 | 101.5 | 102.5 | 100.5 |
| 2023-08-16 | 34.24 (+0.11) | 7.61 (0.0) | 8.5 (+0.01) | 1258 | 39.49 | 40 | 1.26 | 97 | 3.04 | 3186 | 103.0 | 100.5 | 103.0 | 100.5 |
| 2023-08-15 | 34.13 (-0.03) | 7.61 (0.0) | 8.49 (0.0) | -267 | -11.49 | -39 | -1.68 | -22 | -0.95 | 2324 | 100.5 | 101.0 | 102.0 | 100.0 |
| 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 | |||
| 2023-08-14 | 34.16 (-0.04) | 7.61 (+0.07) | 8.49 (0.0) | -312 | -12.55 | 517 | 20.8 | -33 | -1.33 | 2486 | 101.0 | 100.0 | 102.5 | 100.0 |
| 2023-08-11 | 34.2 (+0.01) | 7.54 (+0.05) | 8.49 (-0.01) | 35 | 1.4 | 428 | 17.11 | -52 | -2.08 | 2501 | 101.5 | 99.6 | 102.0 | 99.5 |
| 2023-08-10 | 34.19 (+0.2) | 7.49 (+0.06) | 8.5 (+0.01) | 1636 | 35.54 | 430 | 9.34 | 89 | 1.93 | 4603 | 101.0 | 99.0 | 101.5 | 98.9 |
| 2023-08-09 | 33.99 (-0.34) | 7.43 (0.0) | 8.49 (-0.01) | -2442 | -51.69 | 51 | 1.08 | -103 | -2.18 | 4724 | 99.2 | 101.0 | 101.0 | 98.2 |
| 2023-08-08 | 34.33 (-0.04) | 7.43 (+0.11) | 8.5 (-0.03) | -735 | -11.25 | 800 | 12.24 | -222 | -3.4 | 6536 | 102.0 | 103.0 | 104.5 | 100.5 |
| 2023-08-07 | 34.37 (+0.02) | 7.32 (+0.06) | 8.53 (-0.02) | 167 | 5.18 | 445 | 13.8 | -104 | -3.23 | 3224 | 105.5 | 102.5 | 106.0 | 101.0 |
| 2023-08-04 | 34.35 (-0.03) | 7.26 (+0.05) | 8.55 (+0.01) | -490 | -18.59 | 416 | 15.78 | 30 | 1.14 | 2636 | 102.0 | 100.5 | 103.0 | 99.6 |
| 2023-08-02 | 34.38 (-0.1) | 7.21 (+0.03) | 8.54 (-0.07) | -589 | -16.52 | 198 | 5.55 | -517 | -14.5 | 3566 | 100.0 | 103.0 | 103.5 | 99.9 |
| 2023-08-01 | 34.48 (-0.03) | 7.18 (+0.03) | 8.61 (-0.01) | -343 | -15.14 | 232 | 10.24 | -114 | -5.03 | 2265 | 104.5 | 105.5 | 105.5 | 102.5 |
| 2023-07-31 | 34.51 (+0.17) | 7.15 (+0.03) | 8.62 (-0.02) | 1156 | 17.2 | 214 | 3.18 | -122 | -1.81 | 6722 | 104.5 | 107.0 | 108.0 | 104.0 |
| 2023-07-28 | 34.34 (-0.27) | 7.12 (0.0) | 8.64 (-0.05) | -573 | -8.19 | 19 | 0.27 | -363 | -5.19 | 6997 | 106.0 | 111.0 | 111.5 | 104.0 |
| 2023-07-27 | 34.61 (-0.27) | 7.12 (+0.19) | 8.69 (0.0) | -2042 | -26.11 | 1411 | 18.04 | 10 | 0.13 | 7822 | 107.5 | 106.0 | 108.0 | 103.5 |
| 2023-07-26 | 34.88 (+0.02) | 6.93 (+0.03) | 8.69 (+0.05) | 104 | 1.99 | 282 | 5.39 | 335 | 6.41 | 5229 | 105.0 | 101.0 | 105.5 | 101.0 |
| 2023-07-25 | 34.86 (+0.11) | 6.9 (+0.02) | 8.64 (-0.05) | 876 | 33.02 | 111 | 4.18 | -324 | -12.21 | 2653 | 101.0 | 100.5 | 101.5 | 99.5 |
| 2023-07-24 | 34.75 (+0.09) | 6.88 (0.0) | 8.69 (-0.08) | 681 | 42.04 | -5 | -0.31 | -616 | -38.02 | 1620 | 100.0 | 101.0 | 101.0 | 99.9 |
| 2023-07-21 | 34.66 (+0.05) | 6.88 (+0.03) | 8.77 (-0.03) | 372 | 20.1 | 216 | 11.67 | -257 | -13.88 | 1851 | 100.5 | 100.0 | 101.0 | 99.6 |
| 2023-07-20 | 34.61 (+0.01) | 6.85 (+0.02) | 8.8 (-0.02) | 69 | 4.98 | 215 | 15.52 | -111 | -8.01 | 1385 | 101.0 | 100.5 | 101.5 | 99.9 |
| 2023-07-19 | 34.6 (+0.01) | 6.83 (+0.04) | 8.82 (-0.03) | 4 | 0.28 | 302 | 21.12 | -216 | -15.1 | 1430 | 100.5 | 102.0 | 102.0 | 100.0 |
| 2023-07-18 | 34.59 (+0.01) | 6.79 (+0.12) | 8.85 (-0.06) | 66 | 2.33 | 903 | 31.89 | -455 | -16.07 | 2832 | 101.5 | 101.0 | 101.5 | 99.8 |
| 2023-07-17 | 34.58 (+0.1) | 6.67 (+0.03) | 8.91 (-0.02) | 395 | 17.42 | 197 | 8.69 | -208 | -9.18 | 2267 | 101.0 | 102.0 | 102.5 | 100.0 |
| 2023-07-14 | 34.48 (+0.09) | 6.64 (+0.01) | 8.93 (-0.03) | 692 | 24.63 | 73 | 2.6 | -195 | -6.94 | 2810 | 102.5 | 102.0 | 102.5 | 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 | |||
| 2023-07-13 | 34.39 (0.0) | 6.63 (0.0) | 8.96 (-0.02) | 6 | 0.28 | 12 | 0.55 | -199 | -9.14 | 2177 | 101.0 | 103.0 | 103.5 | 101.0 |
| 2023-07-12 | 34.39 (-0.06) | 6.63 (+0.1) | 8.98 (+0.01) | -538 | -18.74 | 765 | 26.65 | 79 | 2.75 | 2871 | 103.0 | 100.0 | 103.0 | 99.7 |
| 2023-07-11 | 34.45 (+0.04) | 6.53 (+0.01) | 8.97 (0.0) | 253 | 21.12 | 67 | 5.59 | -3 | -0.25 | 1198 | 100.5 | 100.0 | 101.0 | 99.8 |
| 2023-07-10 | 34.41 (-0.04) | 6.52 (+0.02) | 8.97 (+0.02) | -251 | -13.73 | 179 | 9.79 | 173 | 9.46 | 1828 | 99.7 | 101.0 | 101.0 | 99.6 |
| 2023-07-07 | 34.45 (0.0) | 6.5 (+0.03) | 8.95 (+0.01) | -32 | -1.7 | 219 | 11.66 | 94 | 5.0 | 1879 | 100.5 | 100.5 | 101.5 | 99.5 |
| 2023-07-06 | 34.45 (+0.07) | 6.47 (+0.02) | 8.94 (0.0) | 383 | 14.54 | 165 | 6.26 | 0 | 0.0 | 2634 | 100.5 | 101.0 | 101.5 | 99.4 |
| 2023-07-05 | 34.38 (-0.09) | 6.45 (+0.09) | 8.94 (0.0) | -559 | -25.44 | 681 | 31.0 | 7 | 0.32 | 2197 | 101.0 | 100.5 | 102.5 | 100.0 |
| 2023-07-04 | 34.47 (+0.03) | 6.36 (-0.04) | 8.94 (0.0) | 132 | 5.29 | 158 | 6.33 | -9 | -0.36 | 2497 | 101.0 | 99.6 | 101.5 | 99.1 |
| 2023-07-03 | 34.44 (+0.08) | 6.4 (0.0) | 8.94 (+0.01) | 557 | 30.91 | 27 | 1.5 | 62 | 3.44 | 1802 | 99.6 | 98.0 | 99.7 | 97.7 |
| 2023-06-30 | 34.36 (-0.04) | 6.4 (0.0) | 8.93 (0.0) | 543 | 38.13 | 15 | 1.05 | -4 | -0.28 | 1424 | 98.0 | 97.7 | 98.0 | 97.4 |
| 2023-06-29 | 34.4 (+0.08) | 6.4 (+0.01) | 8.93 (0.0) | 555 | 24.63 | 59 | 2.62 | 4 | 0.18 | 2253 | 97.6 | 97.5 | 97.6 | 96.8 |
| 2023-06-28 | 34.32 (+0.14) | 6.39 (+0.02) | 8.93 (0.0) | 1038 | 28.99 | 150 | 4.19 | 37 | 1.03 | 3581 | 97.3 | 95.2 | 97.5 | 95.2 |
| 2023-06-27 | 34.18 (+0.25) | 6.37 (+0.01) | 8.93 (-0.01) | 1918 | 50.71 | 59 | 1.56 | -106 | -2.8 | 3782 | 95.0 | 94.0 | 95.4 | 93.8 |
| 2023-06-26 | 33.93 (-0.05) | 6.36 (+0.07) | 8.94 (0.0) | -520 | -10.32 | 561 | 11.13 | -14 | -0.28 | 5041 | 93.9 | 95.0 | 95.3 | 93.5 |
| 2023-06-21 | 33.98 (+0.06) | 6.29 (+0.07) | 8.94 (0.0) | 452 | 12.48 | 531 | 14.66 | 1 | 0.03 | 3622 | 94.9 | 94.0 | 94.9 | 94.0 |
| 2023-06-20 | 33.92 (+0.23) | 6.22 (-0.18) | 8.94 (-0.01) | 1724 | 33.37 | -1424 | -27.56 | -37 | -0.72 | 5166 | 94.0 | 94.6 | 95.0 | 94.0 |
| 2023-06-19 | 33.69 (+0.16) | 6.4 (-0.18) | 8.95 (-0.02) | 994 | 15.15 | -1325 | -20.19 | -212 | -3.23 | 6563 | 94.1 | 95.5 | 95.9 | 94.1 |
| 2023-06-16 | 33.53 (+0.6) | 6.58 (-0.06) | 8.97 (-0.17) | 4334 | 29.04 | -477 | -3.2 | -1252 | -8.39 | 14926 | 95.2 | 98.5 | 99.4 | 94.5 |
| 2023-06-15 | 32.93 (-0.25) | 6.64 (+0.02) | 9.14 (-0.01) | -2201 | -38.56 | 134 | 2.35 | -93 | -1.63 | 5708 | 105.0 | 106.0 | 106.0 | 104.0 |
| 2023-06-14 | 33.18 (-0.07) | 6.62 (+0.05) | 9.15 (-0.02) | -610 | -12.35 | 397 | 8.04 | -150 | -3.04 | 4939 | 106.0 | 105.5 | 106.5 | 105.0 |
| 2023-06-13 | 33.25 (-0.06) | 6.57 (+0.06) | 9.17 (+0.07) | -449 | -12.55 | 495 | 13.83 | 527 | 14.73 | 3578 | 105.0 | 104.5 | 105.5 | 104.5 |
| 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 | |||
| 2023-06-12 | 33.31 (-0.17) | 6.51 (+0.08) | 9.1 (-0.01) | -1302 | -38.72 | 598 | 17.78 | -43 | -1.28 | 3363 | 104.5 | 105.0 | 105.0 | 103.5 |
| 2023-06-09 | 33.48 (-0.25) | 6.43 (+0.04) | 9.11 (0.0) | -1882 | -53.34 | 270 | 7.65 | -31 | -0.88 | 3528 | 104.0 | 104.5 | 105.0 | 104.0 |
| 2023-06-08 | 33.73 (-0.22) | 6.39 (+0.2) | 9.11 (0.0) | -1699 | -41.3 | 1522 | 37.0 | -10 | -0.24 | 4114 | 105.0 | 106.0 | 106.5 | 105.0 |
| 2023-06-07 | 33.95 (+0.03) | 6.19 (0.0) | 9.11 (0.0) | 198 | 7.99 | 31 | 1.25 | -7 | -0.28 | 2479 | 106.0 | 104.0 | 106.0 | 103.5 |
| 2023-06-06 | 33.92 (-0.1) | 6.19 (+0.02) | 9.11 (-0.01) | -755 | -31.11 | 104 | 4.29 | -33 | -1.36 | 2427 | 104.5 | 106.0 | 106.0 | 104.0 |
| 2023-06-05 | 34.02 (-0.02) | 6.17 (0.0) | 9.12 (+0.02) | -151 | -4.49 | 54 | 1.61 | 109 | 3.24 | 3364 | 105.5 | 104.5 | 106.0 | 104.5 |
| 2023-06-02 | 34.04 (0.0) | 6.17 (+0.04) | 9.1 (0.0) | -36 | -1.8 | 282 | 14.08 | -3 | -0.15 | 2003 | 105.0 | 104.5 | 105.5 | 104.0 |
| 2023-06-01 | 34.04 (-0.09) | 6.13 (+0.04) | 9.1 (0.0) | -596 | -26.27 | 285 | 12.56 | 28 | 1.23 | 2269 | 105.0 | 106.0 | 106.0 | 104.0 |
| 2023-05-31 | 34.13 (-0.09) | 6.09 (+0.03) | 9.1 (+0.03) | -544 | -14.73 | 268 | 7.26 | 261 | 7.07 | 3694 | 106.0 | 105.5 | 107.0 | 105.0 |
| 2023-05-30 | 34.22 (+0.05) | 6.06 (+0.03) | 9.07 (+0.01) | 386 | 9.81 | 211 | 5.36 | 54 | 1.37 | 3933 | 105.5 | 104.5 | 106.0 | 103.5 |
| 2023-05-29 | 34.17 (-0.1) | 6.03 (+0.01) | 9.06 (+0.01) | -773 | -31.78 | 48 | 1.97 | 71 | 2.92 | 2432 | 104.5 | 105.5 | 107.0 | 104.0 |
| 2023-05-26 | 34.27 (-0.03) | 6.02 (+0.02) | 9.05 (-0.01) | -218 | -7.08 | 161 | 5.23 | -39 | -1.27 | 3079 | 105.0 | 103.5 | 105.5 | 103.0 |
| 2023-05-25 | 34.3 (-0.05) | 6.0 (+0.02) | 9.06 (0.0) | -359 | -27.85 | 170 | 13.19 | -73 | -5.66 | 1289 | 104.0 | 104.0 | 104.5 | 102.5 |
| 2023-05-24 | 34.35 (-0.03) | 5.98 (+0.03) | 9.06 (0.0) | -166 | -8.46 | 224 | 11.42 | 54 | 2.75 | 1962 | 104.5 | 103.5 | 105.0 | 102.0 |
| 2023-05-23 | 34.38 (-0.07) | 5.95 (0.0) | 9.06 (0.0) | -645 | -26.82 | 39 | 1.62 | -24 | -1.0 | 2405 | 103.5 | 104.5 | 105.5 | 103.0 |
| 2023-05-22 | 34.45 (+0.01) | 5.95 (+0.01) | 9.06 (+0.01) | -29 | -1.07 | 40 | 1.47 | 40 | 1.47 | 2716 | 104.5 | 103.0 | 105.0 | 102.5 |
| 2023-05-19 | 34.44 (+0.14) | 5.94 (0.0) | 9.05 (-0.02) | 1120 | 56.31 | 0 | 0.0 | -70 | -3.52 | 1989 | 103.5 | 102.0 | 103.5 | 102.0 |
| 2023-05-18 | 34.3 (+0.1) | 5.94 (0.0) | 9.07 (+0.01) | 780 | 51.42 | -14 | -0.92 | 62 | 4.09 | 1517 | 102.0 | 101.0 | 102.5 | 101.0 |
| 2023-05-17 | 34.2 (+0.11) | 5.94 (0.0) | 9.06 (+0.05) | 867 | 45.73 | 3 | 0.16 | 315 | 16.61 | 1896 | 100.5 | 100.0 | 101.5 | 100.0 |
| 2023-05-16 | 34.09 (+0.21) | 5.94 (0.0) | 9.01 (+0.01) | 1546 | 60.87 | -3 | -0.12 | 107 | 4.21 | 2540 | 100.0 | 99.6 | 100.5 | 99.5 |
| 2023-05-15 | 33.88 (+0.02) | 5.94 (0.0) | 9.0 (0.0) | 191 | 12.43 | -8 | -0.52 | 31 | 2.02 | 1536 | 99.2 | 98.7 | 99.6 | 98.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 33.86 (+0.02) | 5.94 (0.0) | 9.0 (0.0) | 226 | 14.11 | -9 | -0.56 | 10 | 0.62 | 1602 | 98.6 | 98.0 | 98.7 | 97.3 |
| 2023-05-11 | 33.84 (+0.06) | 5.94 (0.0) | 9.0 (0.0) | 500 | 34.94 | 0 | 0.0 | -10 | -0.7 | 1431 | 98.4 | 98.3 | 98.7 | 97.9 |
| 2023-05-10 | 33.78 (+0.03) | 5.94 (0.0) | 9.0 (+0.01) | 156 | 7.49 | 0 | 0.0 | 28 | 1.34 | 2084 | 97.9 | 98.6 | 98.9 | 97.5 |
| 2023-05-09 | 33.75 (+0.07) | 5.94 (0.0) | 8.99 (0.0) | 533 | 37.91 | 11 | 0.78 | 25 | 1.78 | 1406 | 98.4 | 98.8 | 98.9 | 98.1 |
| 2023-05-08 | 33.68 (+0.06) | 5.94 (+0.01) | 8.99 (0.0) | 469 | 29.74 | 77 | 4.88 | 3 | 0.19 | 1577 | 98.8 | 98.9 | 98.9 | 98.3 |
| 2023-05-05 | 33.62 (0.0) | 5.93 (0.0) | 8.99 (0.0) | 88 | 8.84 | 6 | 0.6 | 22 | 2.21 | 995 | 98.0 | 99.0 | 99.0 | 97.5 |
| 2023-05-04 | 33.62 (+0.03) | 5.93 (+0.02) | 8.99 (+0.01) | 186 | 11.66 | 134 | 8.4 | 22 | 1.38 | 1595 | 98.7 | 99.0 | 99.0 | 98.0 |
| 2023-05-03 | 33.59 (+0.21) | 5.91 (0.0) | 8.98 (0.0) | 1580 | 54.37 | 0 | 0.0 | 23 | 0.79 | 2906 | 98.7 | 97.9 | 99.0 | 97.5 |
| 2023-05-02 | 33.38 (+0.11) | 5.91 (0.0) | 8.98 (0.0) | 819 | 45.91 | 16 | 0.9 | 6 | 0.34 | 1784 | 97.5 | 97.5 | 98.0 | 97.1 |
| 2023-04-28 | 33.27 (+0.08) | 5.91 (0.0) | 8.98 (+0.01) | 596 | 29.77 | 15 | 0.75 | 47 | 2.35 | 2002 | 97.0 | 97.0 | 97.0 | 96.1 |
| 2023-04-27 | 33.19 (0.0) | 5.91 (0.0) | 8.97 (+0.01) | 20 | 1.76 | 32 | 2.82 | 63 | 5.55 | 1136 | 95.8 | 95.3 | 95.8 | 94.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 33.76 (-0.08) | 21.22 (+0.29) | 9.15 (+0.02) | -567 | -5.79 | 817 | 8.34 | 173 | 1.77 | 9798 | 196.0 | 201.5 | 202.5 | 193.0 |
| 2024-04-19 | 33.84 (-0.67) | 20.93 (+0.57) | 9.13 (+0.24) | -4945 | -16.08 | 4351 | 14.15 | 1802 | 5.86 | 30757 | 199.0 | 206.0 | 210.0 | 195.0 |
| 2024-04-12 | 34.51 (-0.18) | 20.36 (-0.1) | 8.89 (0.0) | -777 | -3.25 | -780 | -3.26 | -39 | -0.16 | 23897 | 209.0 | 215.0 | 220.0 | 207.5 |
| 2024-04-03 | 34.69 (-0.06) | 20.46 (+0.16) | 8.89 (-0.03) | -85 | -0.48 | 1250 | 7.12 | -165 | -0.94 | 17562 | 218.5 | 218.0 | 222.5 | 213.0 |
| 2024-03-29 | 34.75 (-1.75) | 20.3 (+2.39) | 8.92 (-0.06) | -13818 | -18.66 | 18091 | 24.43 | -505 | -0.68 | 74047 | 222.0 | 231.5 | 237.0 | 209.0 |
| 2024-03-22 | 36.5 (-0.43) | 17.91 (+0.97) | 8.98 (-0.05) | -2438 | -3.01 | 7446 | 9.19 | -384 | -0.47 | 80992 | 232.5 | 240.0 | 267.0 | 230.5 |
| 2024-03-15 | 36.93 (+0.02) | 16.94 (+1.1) | 9.03 (+0.05) | 141 | 0.23 | 8323 | 13.51 | 388 | 0.63 | 61609 | 240.5 | 223.0 | 247.5 | 207.5 |
| 2024-03-08 | 36.91 (-0.15) | 15.84 (+0.95) | 8.98 (-0.01) | -2382 | -4.41 | 7237 | 13.4 | -54 | -0.1 | 54022 | 223.0 | 191.0 | 230.0 | 191.0 |
| 2024-03-01 | 37.06 (-0.03) | 14.89 (+0.06) | 8.99 (+0.05) | 326 | 1.69 | 408 | 2.12 | 355 | 1.84 | 19263 | 189.5 | 185.0 | 197.0 | 182.0 |
| 2024-02-23 | 37.09 (+0.53) | 14.83 (+0.05) | 8.94 (-0.02) | 3625 | 12.58 | 450 | 1.56 | -84 | -0.29 | 28811 | 185.5 | 166.0 | 193.0 | 163.5 |
| 2024-02-16 | 36.56 (+0.15) | 14.78 (+0.02) | 8.96 (-0.01) | 973 | 15.62 | 71 | 1.14 | -144 | -2.31 | 6230 | 164.5 | 160.5 | 166.0 | 158.5 |
| 2024-02-05 | 36.41 (-0.11) | 14.76 (+0.04) | 8.97 (-0.01) | -805 | -22.26 | 339 | 9.37 | -21 | -0.58 | 3617 | 160.5 | 165.5 | 166.0 | 160.5 |
| 2024-02-02 | 36.52 (+0.33) | 14.72 (-0.07) | 8.98 (-0.02) | 2299 | 18.42 | -534 | -4.28 | -172 | -1.38 | 12478 | 167.5 | 168.0 | 171.0 | 163.0 |
| 2024-01-26 | 36.19 (+0.25) | 14.79 (+0.2) | 9.0 (-0.02) | 1811 | 10.14 | -1201 | -6.72 | -155 | -0.87 | 17859 | 167.5 | 175.5 | 175.5 | 165.5 |
| 2024-01-19 | 35.94 (-0.07) | 14.59 (+0.41) | 9.02 (+0.22) | -479 | -2.16 | 3154 | 14.25 | 1647 | 7.44 | 22137 | 174.5 | 181.5 | 184.5 | 172.5 |
| 2024-01-12 | 36.01 (0.0) | 14.18 (+0.53) | 8.8 (+0.05) | 296 | 1.67 | 4029 | 22.8 | 436 | 2.47 | 17673 | 180.0 | 180.0 | 186.0 | 178.5 |
| 2024-01-05 | 36.01 (+0.34) | 13.65 (+0.37) | 8.75 (+0.05) | 2183 | 15.06 | 2772 | 19.12 | 348 | 2.4 | 14499 | 181.0 | 175.5 | 181.5 | 172.5 |
| 2023-12-29 | 35.67 (+0.1) | 13.28 (+0.35) | 8.7 (-0.04) | 389 | 2.32 | 2704 | 16.14 | -296 | -1.77 | 16756 | 175.0 | 173.5 | 184.5 | 173.5 |
| 2023-12-22 | 35.57 (+0.24) | 12.93 (+0.13) | 8.74 (-0.02) | 2226 | 8.4 | 934 | 3.52 | -153 | -0.58 | 26511 | 174.5 | 180.5 | 185.5 | 171.5 |
| 2023-12-15 | 35.33 (0.0) | 12.8 (+1.08) | 8.76 (-0.05) | 437 | 1.16 | 8245 | 21.85 | -356 | -0.94 | 37731 | 182.5 | 171.5 | 189.0 | 165.5 |
| 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 | |||
| 2023-12-08 | 35.33 (+0.08) | 11.72 (+0.37) | 8.81 (+0.02) | 340 | 1.47 | 2818 | 12.16 | 91 | 0.39 | 23178 | 176.0 | 161.5 | 178.0 | 161.5 |
| 2023-12-01 | 35.25 (0.0) | 11.35 (+0.3) | 8.79 (-0.02) | -147 | -1.03 | 2301 | 16.19 | -140 | -0.98 | 14215 | 161.5 | 155.5 | 162.0 | 154.0 |
| 2023-11-24 | 35.25 (+0.38) | 11.05 (-0.06) | 8.81 (-0.03) | 3353 | 31.62 | -469 | -4.42 | -225 | -2.12 | 10605 | 155.5 | 150.0 | 156.5 | 149.5 |
| 2023-11-17 | 34.87 (+0.59) | 11.11 (0.0) | 8.84 (-0.03) | 4452 | 18.25 | -42 | -0.17 | -232 | -0.95 | 24398 | 152.5 | 146.5 | 160.0 | 145.0 |
| 2023-11-10 | 34.28 (+0.73) | 11.11 (+0.22) | 8.87 (0.0) | 5309 | 15.3 | 1727 | 4.98 | -3 | -0.01 | 34698 | 146.0 | 131.0 | 149.5 | 130.0 |
| 2023-11-03 | 33.55 (+0.18) | 10.89 (+0.21) | 8.87 (+0.03) | 2283 | 18.34 | 1591 | 12.78 | 223 | 1.79 | 12446 | 125.0 | 125.0 | 126.0 | 119.0 |
| 2023-10-27 | 33.37 (-0.03) | 10.68 (-0.19) | 8.84 (+0.02) | -239 | -1.92 | 1803 | 14.5 | 161 | 1.29 | 12436 | 124.0 | 119.5 | 127.5 | 119.5 |
| 2023-10-20 | 33.4 (-0.26) | 10.87 (+0.36) | 8.82 (+0.28) | -2145 | -14.38 | 2790 | 18.71 | 2180 | 14.62 | 14914 | 120.0 | 123.0 | 125.0 | 117.5 |
| 2023-10-13 | 33.66 (+0.14) | 10.51 (+0.02) | 8.54 (+0.1) | 966 | 10.86 | 103 | 1.16 | 694 | 7.8 | 8898 | 123.0 | 119.0 | 126.0 | 117.5 |
| 2023-10-06 | 33.52 (+0.3) | 10.49 (+0.22) | 8.44 (+0.07) | 1434 | 15.67 | 1679 | 18.35 | 575 | 6.28 | 9150 | 117.0 | 116.0 | 118.0 | 113.5 |
| 2023-09-28 | 33.22 (-0.04) | 10.27 (+0.23) | 8.37 (-0.01) | -298 | -3.99 | 1803 | 24.14 | -49 | -0.66 | 7469 | 115.5 | 116.0 | 117.0 | 113.5 |
| 2023-09-22 | 33.26 (-0.3) | 10.04 (+0.53) | 8.38 (-0.1) | -2027 | -11.93 | 4022 | 23.66 | -798 | -4.7 | 16996 | 116.0 | 118.5 | 119.5 | 113.0 |
| 2023-09-15 | 33.56 (-0.58) | 9.51 (+0.82) | 8.48 (-0.01) | -4040 | -16.6 | 6188 | 25.43 | -66 | -0.27 | 24332 | 119.0 | 109.5 | 119.0 | 108.0 |
| 2023-09-08 | 34.14 (-0.06) | 8.69 (+0.59) | 8.49 (0.0) | -925 | -5.77 | 4529 | 28.25 | 27 | 0.17 | 16033 | 109.0 | 106.0 | 110.0 | 104.5 |
| 2023-09-01 | 34.2 (+0.06) | 8.1 (+0.23) | 8.49 (+0.02) | 277 | 3.08 | 1727 | 19.21 | 142 | 1.58 | 8989 | 106.0 | 102.5 | 107.0 | 102.0 |
| 2023-08-25 | 34.14 (-0.05) | 7.87 (+0.19) | 8.47 (-0.04) | -599 | -6.4 | 1415 | 15.13 | -297 | -3.18 | 9353 | 102.5 | 104.0 | 105.0 | 102.0 |
| 2023-08-18 | 34.19 (-0.01) | 7.68 (+0.14) | 8.51 (+0.02) | 273 | 2.23 | 1054 | 8.62 | 83 | 0.68 | 12226 | 102.5 | 100.0 | 103.0 | 100.0 |
| 2023-08-11 | 34.2 (-0.15) | 7.54 (+0.28) | 8.49 (-0.06) | -1339 | -6.2 | 2154 | 9.98 | -392 | -1.82 | 21589 | 101.5 | 102.5 | 106.0 | 98.2 |
| 2023-08-04 | 34.35 (+0.01) | 7.26 (+0.14) | 8.55 (-0.09) | -266 | -1.75 | 1060 | 6.98 | -723 | -4.76 | 15191 | 102.0 | 107.0 | 108.0 | 99.6 |
| 2023-07-28 | 34.34 (-0.32) | 7.12 (+0.24) | 8.64 (-0.13) | -954 | -3.92 | 1818 | 7.47 | -958 | -3.94 | 24324 | 106.0 | 101.0 | 111.5 | 99.5 |
| 2023-07-21 | 34.66 (+0.18) | 6.88 (+0.24) | 8.77 (-0.16) | 906 | 9.28 | 1833 | 18.77 | -1247 | -12.77 | 9766 | 100.5 | 102.0 | 102.5 | 99.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 34.48 (+0.03) | 6.64 (+0.14) | 8.93 (-0.02) | 162 | 1.49 | 1096 | 10.07 | -145 | -1.33 | 10885 | 102.5 | 101.0 | 103.5 | 99.6 |
| 2023-07-07 | 34.45 (+0.09) | 6.5 (+0.1) | 8.95 (+0.02) | 481 | 4.37 | 1250 | 11.35 | 154 | 1.4 | 11011 | 100.5 | 98.0 | 102.5 | 97.7 |
| 2023-06-30 | 34.36 (+0.38) | 6.4 (+0.11) | 8.93 (-0.01) | 3534 | 21.97 | 844 | 5.25 | -83 | -0.52 | 16084 | 98.0 | 95.0 | 98.0 | 93.5 |
| 2023-06-21 | 33.98 (+0.45) | 6.29 (-0.29) | 8.94 (-0.03) | 3170 | 20.65 | -2218 | -14.45 | -248 | -1.62 | 15353 | 94.9 | 95.5 | 95.9 | 94.0 |
| 2023-06-16 | 33.53 (+0.05) | 6.58 (+0.15) | 8.97 (-0.14) | -228 | -0.7 | 1147 | 3.53 | -1011 | -3.11 | 32516 | 95.2 | 105.0 | 106.5 | 94.5 |
| 2023-06-09 | 33.48 (-0.56) | 6.43 (+0.26) | 9.11 (+0.01) | -4289 | -26.95 | 1981 | 12.45 | 28 | 0.18 | 15915 | 104.0 | 104.5 | 106.5 | 103.5 |
| 2023-06-02 | 34.04 (-0.23) | 6.17 (+0.15) | 9.1 (+0.05) | -1563 | -10.9 | 1094 | 7.63 | 411 | 2.87 | 14333 | 105.0 | 105.5 | 107.0 | 103.5 |
| 2023-05-26 | 34.27 (-0.17) | 6.02 (+0.08) | 9.05 (0.0) | -1417 | -12.37 | 634 | 5.54 | -42 | -0.37 | 11452 | 105.0 | 103.0 | 105.5 | 102.0 |
| 2023-05-19 | 34.44 (+0.58) | 5.94 (0.0) | 9.05 (+0.05) | 4504 | 47.52 | -22 | -0.23 | 445 | 4.69 | 9479 | 103.5 | 98.7 | 103.5 | 98.6 |
| 2023-05-12 | 33.86 (+0.24) | 5.94 (+0.01) | 9.0 (+0.01) | 1884 | 23.25 | 79 | 0.97 | 56 | 0.69 | 8103 | 98.6 | 98.9 | 98.9 | 97.3 |
| 2023-05-05 | 33.62 (+0.35) | 5.93 (+0.02) | 8.99 (+0.01) | 2673 | 36.71 | 156 | 2.14 | 73 | 1.0 | 7281 | 98.0 | 97.5 | 99.0 | 97.1 |
| 2023-04-28 | 33.27 (+0.03) | 5.91 (-0.02) | 8.98 (+0.06) | 207 | 2.98 | -131 | -1.89 | 406 | 5.85 | 6943 | 97.0 | 94.6 | 97.0 | 93.7 |
| 2023-04-21 | 33.24 (-0.15) | 5.93 (-0.04) | 8.92 (+0.02) | -1085 | -13.93 | -325 | -4.17 | 214 | 2.75 | 7787 | 94.6 | 96.8 | 97.0 | 94.2 |
| 2023-04-14 | 33.39 (-0.32) | 5.97 (-0.07) | 8.9 (-0.07) | 472 | 5.45 | 0 | 0.0 | 199 | 2.3 | 8662 | 96.8 | 96.0 | 97.4 | 95.3 |
| 2023-04-07 | 33.71 (-0.14) | 6.04 (0.0) | 8.97 (+0.01) | -1066 | -23.34 | 0 | 0.0 | 49 | 1.07 | 4568 | 95.7 | 94.3 | 96.5 | 94.1 |
| 2023-03-31 | 33.85 (0.0) | 6.04 (+0.16) | 8.96 (0.0) | 99 | 0.87 | 31 | 0.27 | 45 | 0.39 | 11403 | 95.3 | 93.4 | 95.9 | 92.9 |
| 2023-03-24 | 33.85 (-0.2) | 5.88 (+0.01) | 8.96 (+0.02) | -1359 | -16.85 | 62 | 0.77 | 128 | 1.59 | 8063 | 92.7 | 91.2 | 94.0 | 90.7 |
| 2023-03-17 | 34.05 (-0.59) | 5.87 (+0.11) | 8.94 (+0.05) | -4473 | -24.51 | 813 | 4.46 | 336 | 1.84 | 18248 | 90.7 | 92.6 | 94.0 | 90.0 |
| 2023-03-10 | 34.64 (-0.65) | 5.76 (+0.11) | 8.89 (+0.03) | -5094 | -29.23 | 866 | 4.97 | 270 | 1.55 | 17430 | 93.2 | 94.5 | 96.2 | 92.0 |
| 2023-03-03 | 35.29 (+0.04) | 5.65 (+0.03) | 8.86 (+0.03) | 242 | 3.28 | 244 | 3.3 | 215 | 2.91 | 7387 | 94.3 | 88.0 | 94.7 | 87.7 |
| 2023-02-24 | 35.25 (+0.18) | 5.62 (+0.03) | 8.83 (+0.12) | 1462 | 22.97 | 189 | 2.97 | 894 | 14.04 | 6366 | 92.0 | 89.8 | 92.5 | 89.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 35.07 (+0.28) | 5.59 (+0.01) | 8.71 (+0.02) | 2064 | 32.7 | 67 | 1.06 | 122 | 1.93 | 6312 | 90.1 | 89.6 | 91.3 | 89.5 |
| 2023-02-10 | 34.79 (+0.27) | 5.58 (+0.01) | 8.69 (0.0) | 2043 | 24.92 | 71 | 0.87 | 10 | 0.12 | 8199 | 89.5 | 89.6 | 89.8 | 88.6 |
| 2023-02-03 | 34.52 (+0.35) | 5.57 (+0.02) | 8.69 (-0.01) | 2487 | 24.8 | 208 | 2.07 | -36 | -0.36 | 10028 | 89.5 | 87.5 | 89.5 | 85.8 |
| 2023-01-17 | 34.17 (+0.01) | 5.55 (+0.01) | 8.7 (+0.01) | 168 | 11.72 | 29 | 2.02 | 63 | 4.4 | 1433 | 86.0 | 85.7 | 86.2 | 84.9 |
| 2023-01-13 | 34.16 (+0.07) | 5.54 (+0.01) | 8.69 (0.0) | 412 | 6.74 | 66 | 1.08 | 18 | 0.29 | 6113 | 85.2 | 87.2 | 87.9 | 84.7 |
| 2023-01-06 | 34.09 (-0.13) | 5.53 (0.0) | 8.69 (+0.02) | -394 | -10.17 | 32 | 0.83 | 155 | 4.0 | 3874 | 86.3 | 86.2 | 86.5 | 85.5 |
| 2022-12-30 | 34.22 (-0.24) | 5.53 (+1.15) | 8.67 (+0.03) | -1330 | -28.04 | 342 | 7.21 | 173 | 3.65 | 4743 | 86.3 | 87.2 | 87.5 | 84.3 |
| 2022-12-23 | 34.46 (+1.29) | 4.38 (-1.11) | 8.64 (0.0) | 9945 | 48.16 | -8348 | -40.42 | 20 | 0.1 | 20652 | 87.2 | 84.9 | 87.9 | 84.5 |
| 2022-12-16 | 33.17 (+0.21) | 5.49 (-0.3) | 8.64 (+0.01) | 1960 | 15.29 | -2285 | -17.82 | 52 | 0.41 | 12821 | 85.2 | 84.2 | 85.3 | 84.0 |
| 2022-12-09 | 32.96 (+0.02) | 5.79 (+0.01) | 8.63 (+0.03) | 411 | 4.06 | 49 | 0.48 | 228 | 2.25 | 10113 | 84.8 | 83.2 | 85.5 | 82.2 |
| 2022-12-02 | 32.94 (+0.1) | 5.78 (-0.04) | 8.6 (0.0) | 403 | 6.05 | -258 | -3.87 | 27 | 0.41 | 6663 | 83.4 | 81.2 | 84.0 | 81.0 |
| 2022-11-25 | 32.84 (-0.17) | 5.82 (-0.03) | 8.6 (-0.01) | -1075 | -20.2 | -212 | -3.98 | -91 | -1.71 | 5323 | 81.6 | 81.1 | 82.3 | 80.5 |
| 2022-11-18 | 33.01 (-0.05) | 5.85 (-0.02) | 8.61 (-0.05) | -539 | -6.01 | -161 | -1.8 | -351 | -3.92 | 8961 | 81.0 | 82.9 | 83.0 | 80.7 |
| 2022-11-11 | 33.06 (-0.11) | 5.87 (-0.08) | 8.66 (+0.02) | -331 | -4.41 | -604 | -8.04 | 142 | 1.89 | 7511 | 82.0 | 80.5 | 82.6 | 79.8 |
| 2022-11-04 | 33.17 (-0.13) | 5.95 (-0.05) | 8.64 (+0.03) | -944 | -13.89 | -390 | -5.74 | 211 | 3.1 | 6797 | 80.3 | 79.3 | 80.8 | 78.8 |
| 2022-10-28 | 33.3 (-0.22) | 6.0 (0.0) | 8.61 (+0.07) | -1309 | -20.26 | 32 | 0.5 | 577 | 8.93 | 6461 | 79.0 | 80.7 | 80.8 | 78.7 |
| 2022-10-21 | 33.52 (-0.18) | 6.0 (-0.36) | 8.54 (+0.39) | -1695 | -12.55 | -2737 | -20.26 | 2862 | 21.19 | 13509 | 79.4 | 78.7 | 81.4 | 78.0 |
| 2022-10-14 | 33.7 (-0.4) | 6.36 (-0.04) | 8.15 (+0.12) | -3150 | -39.39 | -328 | -4.1 | 940 | 11.75 | 7997 | 79.3 | 81.1 | 81.6 | 79.2 |
| 2022-10-07 | 34.1 (-0.15) | 6.4 (+1.33) | 8.03 (+0.25) | -762 | -9.1 | 15 | 0.18 | 1867 | 22.29 | 8377 | 84.0 | 82.0 | 84.0 | 80.0 |
| 2022-09-30 | 34.25 (-0.07) | 5.07 (+0.13) | 7.78 (+0.24) | -803 | -6.83 | 958 | 8.15 | 1828 | 15.55 | 11754 | 82.4 | 82.6 | 84.3 | 81.1 |
| 2022-09-23 | 34.32 (+1.2) | 4.94 (-1.23) | 7.54 (+0.14) | 9732 | 51.25 | -9231 | -48.61 | 1040 | 5.48 | 18990 | 83.1 | 82.5 | 83.9 | 81.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 33.12 (+0.45) | 6.17 (-0.41) | 7.4 (+0.03) | 2905 | 25.89 | -3109 | -27.71 | 208 | 1.85 | 11221 | 83.8 | 82.4 | 83.8 | 80.3 |
| 2022-09-08 | 32.67 (-0.54) | 6.58 (-0.07) | 7.37 (+0.08) | -4367 | -44.16 | -483 | -4.88 | 651 | 6.58 | 9889 | 81.7 | 81.2 | 81.7 | 78.2 |
| 2022-09-02 | 33.21 (-0.19) | 6.65 (+0.02) | 7.29 (-0.03) | -1366 | -18.83 | 124 | 1.71 | -249 | -3.43 | 7256 | 81.1 | 81.2 | 81.6 | 80.0 |
| 2022-08-26 | 33.4 (-0.17) | 6.63 (+0.03) | 7.32 (+0.05) | -1449 | -27.76 | 271 | 5.19 | 383 | 7.34 | 5220 | 82.2 | 82.6 | 83.5 | 81.8 |
| 2022-08-19 | 33.57 (-0.09) | 6.6 (-0.02) | 7.27 (+0.05) | -756 | -11.82 | -198 | -3.1 | 362 | 5.66 | 6396 | 82.7 | 84.3 | 84.8 | 81.7 |
| 2022-08-12 | 33.66 (+0.59) | 6.62 (+0.1) | 7.22 (+0.04) | 4505 | 35.46 | 759 | 5.97 | 344 | 2.71 | 12703 | 84.4 | 78.7 | 85.4 | 78.1 |
| 2022-08-05 | 33.07 (-0.4) | 6.52 (+0.28) | 7.18 (+0.09) | -3057 | -39.08 | 2112 | 27.0 | 614 | 7.85 | 7822 | 78.2 | 79.1 | 79.7 | 76.6 |
| 2022-07-29 | 33.47 (-0.03) | 6.24 (+0.09) | 7.09 (+0.04) | 0 | 0.0 | 676 | 14.71 | 353 | 7.68 | 4597 | 79.2 | 76.6 | 79.2 | 76.6 |
| 2022-07-22 | 33.5 (-0.16) | 6.15 (+0.08) | 7.05 (+0.03) | -832 | -18.28 | 574 | 12.61 | 181 | 3.98 | 4552 | 76.6 | 75.0 | 77.3 | 74.6 |
| 2022-07-15 | 33.66 (-0.03) | 6.07 (-0.02) | 7.02 (+0.09) | -242 | -3.88 | -101 | -1.62 | 668 | 10.71 | 6240 | 74.6 | 77.0 | 77.0 | 74.1 |
| 2022-07-08 | 33.69 (+0.09) | 6.09 (0.0) | 6.93 (+0.14) | 835 | 9.34 | -12 | -0.13 | 1039 | 11.62 | 8943 | 76.3 | 74.0 | 76.7 | 73.6 |
| 2022-07-01 | 33.6 (-0.23) | 6.09 (+1.17) | 6.79 (+0.18) | -1844 | -16.46 | -140 | -1.25 | 1398 | 12.48 | 11201 | 74.1 | 78.0 | 78.3 | 73.6 |
| 2022-06-24 | 33.83 (+0.47) | 4.92 (-0.41) | 6.61 (+0.18) | 3108 | 23.34 | -3102 | -23.29 | 1341 | 10.07 | 13318 | 77.3 | 75.0 | 77.7 | 73.2 |
| 2022-06-17 | 33.36 (-0.26) | 5.33 (-0.14) | 6.43 (-0.12) | -1846 | -6.22 | -1062 | -3.58 | -899 | -3.03 | 29659 | 74.9 | 86.1 | 86.8 | 74.9 |
| 2022-06-10 | 33.62 (-0.36) | 5.47 (+0.02) | 6.55 (+0.03) | -2515 | -29.0 | 180 | 2.08 | 224 | 2.58 | 8671 | 86.8 | 86.0 | 87.7 | 85.7 |
| 2022-06-02 | 33.98 (+0.06) | 5.45 (0.0) | 6.52 (+0.01) | 430 | 9.35 | 11 | 0.24 | 67 | 1.46 | 4597 | 85.7 | 84.5 | 86.5 | 84.1 |
| 2022-05-27 | 33.92 (+0.07) | 5.45 (+0.02) | 6.51 (+0.05) | 461 | 9.56 | 119 | 2.47 | 361 | 7.48 | 4824 | 83.5 | 83.4 | 84.3 | 81.8 |
| 2022-05-20 | 33.85 (-0.09) | 5.43 (-0.01) | 6.46 (+0.09) | -528 | -8.62 | -68 | -1.11 | 689 | 11.25 | 6122 | 82.7 | 82.4 | 83.3 | 81.7 |
| 2022-05-13 | 33.94 (-0.26) | 5.44 (0.0) | 6.37 (+0.03) | -1981 | -27.79 | -11 | -0.15 | 217 | 3.04 | 7129 | 81.8 | 82.4 | 82.8 | 80.6 |
| 2022-05-06 | 34.2 (-0.39) | 5.44 (-0.04) | 6.34 (-0.07) | -595 | -15.64 | 112 | 2.94 | -84 | -2.21 | 3805 | 82.8 | 82.6 | 84.3 | 82.5 |
| 2022-04-29 | 34.59 (-0.09) | 5.48 (-0.04) | 6.41 (+0.13) | -304 | -4.37 | -375 | -5.39 | 931 | 13.38 | 6958 | 82.5 | 84.3 | 84.4 | 81.9 |
| 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 | |||
| 2022-04-22 | 34.68 (-0.02) | 5.52 (+0.01) | 6.28 (-0.02) | -715 | -15.28 | 137 | 2.93 | -84 | -1.8 | 4678 | 85.0 | 85.9 | 86.8 | 84.5 |
| 2022-04-15 | 34.7 (-0.06) | 5.51 (-0.01) | 6.3 (+0.14) | -383 | -6.63 | -107 | -1.85 | 1031 | 17.85 | 5777 | 86.1 | 87.0 | 87.2 | 85.2 |
| 2022-04-08 | 34.76 (-0.28) | 5.52 (-0.01) | 6.16 (+0.15) | -1912 | -33.64 | -81 | -1.43 | 1069 | 18.81 | 5683 | 87.5 | 88.6 | 88.9 | 86.5 |
| 2022-04-01 | 35.04 (-0.12) | 5.53 (+1.16) | 6.01 (+0.05) | -726 | -11.74 | 131 | 2.12 | 397 | 6.42 | 6183 | 88.7 | 90.4 | 91.0 | 88.5 |
| 2022-03-25 | 35.16 (-0.03) | 4.37 (+0.05) | 5.96 (0.0) | -416 | -8.6 | 367 | 7.59 | 11 | 0.23 | 4838 | 90.4 | 89.1 | 90.4 | 89.1 |
| 2022-03-18 | 35.19 (+0.05) | 4.32 (+0.05) | 5.96 (+0.04) | 386 | 4.09 | 351 | 3.72 | 294 | 3.11 | 9441 | 89.0 | 89.2 | 91.5 | 88.5 |
| 2022-03-11 | 35.14 (-0.17) | 4.27 (0.0) | 5.92 (+0.11) | -1247 | -11.99 | 17 | 0.16 | 829 | 7.97 | 10401 | 89.1 | 90.5 | 91.2 | 88.2 |
| 2022-03-04 | 35.31 (+0.08) | 4.27 (0.0) | 5.81 (-0.01) | 579 | 13.74 | 2 | 0.05 | -76 | -1.8 | 4214 | 91.3 | 90.4 | 91.8 | 90.2 |
| 2022-02-25 | 35.23 (-0.1) | 4.27 (+0.09) | 5.82 (+0.15) | -760 | -8.26 | 622 | 6.76 | 1095 | 11.9 | 9202 | 89.6 | 91.4 | 92.0 | 89.5 |
| 2022-02-18 | 35.33 (+0.21) | 4.18 (-0.01) | 5.67 (+0.02) | 1657 | 20.38 | -38 | -0.47 | 144 | 1.77 | 8131 | 92.2 | 90.0 | 92.2 | 89.9 |
| 2022-02-11 | 35.12 (-0.07) | 4.19 (+0.01) | 5.65 (-0.02) | -577 | -3.62 | 79 | 0.5 | -115 | -0.72 | 15957 | 91.0 | 88.5 | 92.2 | 87.5 |
| 2022-01-26 | 35.19 (-0.11) | 4.18 (+0.02) | 5.67 (+0.06) | -672 | -7.66 | 150 | 1.71 | 423 | 4.82 | 8774 | 88.5 | 89.6 | 89.9 | 87.4 |
| 2022-01-21 | 35.3 (+0.43) | 4.16 (+0.05) | 5.61 (+0.09) | 3047 | 23.05 | 328 | 2.48 | 665 | 5.03 | 13220 | 90.3 | 88.3 | 90.4 | 87.6 |
| 2022-01-14 | 34.87 (+0.5) | 4.11 (+0.02) | 5.52 (+0.1) | 3740 | 20.18 | 174 | 0.94 | 770 | 4.15 | 18535 | 88.3 | 87.1 | 89.1 | 86.3 |
| 2022-01-07 | 34.37 (+0.43) | 4.09 (+0.01) | 5.42 (+0.12) | 3317 | 20.87 | 123 | 0.77 | 905 | 5.69 | 15896 | 86.7 | 82.4 | 87.3 | 82.3 |
| 2021-12-30 | 33.94 (+0.15) | 4.08 (+0.01) | 5.3 (+0.02) | 1269 | 24.34 | 44 | 0.84 | 146 | 2.8 | 5214 | 82.3 | 82.2 | 82.6 | 81.9 |
| 2021-12-24 | 33.79 (+0.37) | 4.07 (-0.35) | 5.28 (+0.03) | 2834 | 25.09 | -2619 | -23.19 | 225 | 1.99 | 11294 | 82.2 | 81.9 | 82.4 | 81.2 |
| 2021-12-17 | 33.42 (+0.06) | 4.42 (+0.15) | 5.25 (0.0) | 370 | 4.47 | 1105 | 13.36 | -50 | -0.6 | 8274 | 82.0 | 81.5 | 82.0 | 80.2 |
| 2021-12-10 | 33.36 (-0.05) | 4.27 (0.0) | 5.25 (-0.08) | -113 | -1.29 | -13 | -0.15 | -546 | -6.24 | 8750 | 81.3 | 81.1 | 82.2 | 81.1 |
| 2021-12-03 | 33.41 (+0.05) | 4.27 (-0.01) | 5.33 (+0.06) | 138 | 1.95 | -73 | -1.03 | 461 | 6.51 | 7086 | 81.1 | 79.2 | 81.3 | 78.7 |
| 2021-11-26 | 33.36 (-0.23) | 4.28 (-0.04) | 5.27 (+0.06) | -1711 | -24.63 | -260 | -3.74 | 435 | 6.26 | 6948 | 79.6 | 81.6 | 81.8 | 79.6 |
| 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 | |||
| 2021-11-19 | 33.59 (+0.06) | 4.32 (+0.01) | 5.21 (-0.09) | 416 | 4.4 | 56 | 0.59 | -671 | -7.1 | 9448 | 81.4 | 81.5 | 82.5 | 80.7 |
| 2021-11-12 | 33.53 (+0.49) | 4.31 (+0.02) | 5.3 (-0.1) | 3744 | 34.61 | 136 | 1.26 | -739 | -6.83 | 10818 | 79.0 | 80.0 | 81.8 | 78.7 |
| 2021-11-05 | 33.04 (-0.14) | 4.29 (0.0) | 5.4 (+0.04) | -999 | -11.31 | 26 | 0.29 | 253 | 2.86 | 8832 | 79.4 | 79.8 | 80.9 | 79.1 |
| 2021-10-29 | 33.18 (-0.2) | 4.29 (0.0) | 5.36 (+0.17) | -1246 | -13.58 | 25 | 0.27 | 1263 | 13.76 | 9177 | 78.2 | 79.0 | 80.9 | 78.0 |
| 2021-10-22 | 33.38 (-0.15) | 4.29 (-0.19) | 5.19 (+0.46) | -1017 | -8.58 | -1442 | -12.16 | 3466 | 29.24 | 11855 | 79.3 | 78.6 | 79.6 | 77.7 |
| 2021-10-15 | 33.53 (-0.14) | 4.48 (-0.04) | 4.73 (+0.19) | -1041 | -16.31 | -297 | -4.65 | 1391 | 21.8 | 6382 | 78.9 | 78.5 | 79.4 | 77.0 |
| 2021-10-08 | 33.67 (-0.24) | 4.52 (0.0) | 4.54 (+0.29) | -1634 | -16.41 | 31 | 0.31 | 2177 | 21.87 | 9956 | 78.9 | 77.1 | 79.1 | 76.6 |
| 2021-10-01 | 33.91 (-0.12) | 4.52 (+0.86) | 4.25 (+0.21) | -1419 | -16.03 | -1845 | -20.84 | 1527 | 17.25 | 8852 | 77.0 | 77.4 | 77.5 | 76.3 |
| 2021-09-24 | 34.03 (-0.16) | 3.66 (-0.98) | 4.04 (+0.02) | -880 | -5.67 | -7285 | -46.93 | 210 | 1.35 | 15524 | 77.3 | 78.0 | 78.1 | 76.7 |
| 2021-09-17 | 34.19 (-0.2) | 4.64 (+0.03) | 4.02 (+0.02) | -1616 | -23.77 | 205 | 3.02 | 110 | 1.62 | 6799 | 78.9 | 78.0 | 78.9 | 77.9 |
| 2021-09-10 | 34.39 (-0.29) | 4.61 (0.0) | 4.0 (+0.03) | -2163 | -39.04 | 7 | 0.13 | 210 | 3.79 | 5540 | 78.0 | 78.7 | 79.3 | 77.5 |
| 2021-09-03 | 34.68 (-0.32) | 4.61 (-0.02) | 3.97 (+0.01) | -1922 | -21.74 | -168 | -1.9 | 70 | 0.79 | 8842 | 78.6 | 79.3 | 79.7 | 78.0 |
| 2021-08-27 | 35.0 (-0.09) | 4.63 (0.0) | 3.96 (+0.1) | -507 | -6.18 | 49 | 0.6 | 760 | 9.27 | 8201 | 79.3 | 79.3 | 79.9 | 78.6 |
| 2021-08-20 | 35.09 (-0.16) | 4.63 (+0.11) | 3.86 (+0.26) | -1212 | -8.8 | 753 | 5.47 | 1982 | 14.4 | 13766 | 79.0 | 77.1 | 79.3 | 76.8 |
| 2021-08-13 | 35.25 (-0.57) | 4.52 (-0.01) | 3.6 (+0.15) | -4462 | -27.82 | -59 | -0.37 | 1087 | 6.78 | 16038 | 77.4 | 79.4 | 79.5 | 77.3 |
| 2021-08-06 | 35.82 (-0.21) | 4.53 (-0.05) | 3.45 (+0.07) | -1619 | -15.5 | -338 | -3.24 | 543 | 5.2 | 10444 | 79.4 | 80.5 | 80.6 | 79.1 |
| 2021-07-30 | 36.03 (-0.29) | 4.58 (0.0) | 3.38 (+0.06) | -2257 | -10.84 | 1 | 0.0 | 440 | 2.11 | 20813 | 80.5 | 81.6 | 83.3 | 79.1 |
| 2021-07-23 | 36.32 (-0.31) | 4.58 (+0.03) | 3.32 (+0.14) | -2382 | -19.38 | 184 | 1.5 | 1015 | 8.26 | 12293 | 81.1 | 81.5 | 81.6 | 80.2 |
| 2021-07-16 | 36.63 (-0.19) | 4.55 (+0.01) | 3.18 (+0.05) | -1434 | -11.39 | 85 | 0.67 | 358 | 2.84 | 12595 | 81.5 | 81.1 | 81.6 | 80.0 |
| 2021-07-09 | 36.82 (-0.37) | 4.54 (+0.05) | 3.13 (+0.03) | -2711 | -18.89 | 413 | 2.88 | 276 | 1.92 | 14352 | 80.4 | 79.5 | 81.8 | 79.4 |
| 2021-07-02 | 37.19 (-0.23) | 4.49 (+0.43) | 3.1 (-0.05) | -1957 | -11.03 | -125 | -0.7 | -366 | -2.06 | 17742 | 79.2 | 82.3 | 82.3 | 79.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 37.42 (-0.8) | 4.06 (+0.21) | 3.15 (+0.04) | -6098 | -20.38 | 1543 | 5.16 | 308 | 1.03 | 29916 | 81.4 | 80.0 | 82.5 | 78.5 |
| 2021-06-18 | 38.22 (-0.51) | 3.85 (+0.07) | 3.11 (+0.03) | -3790 | -20.56 | 558 | 3.03 | 202 | 1.1 | 18432 | 80.3 | 79.0 | 80.6 | 78.3 |
| 2021-06-11 | 38.73 (-0.73) | 3.78 (-0.05) | 3.08 (+0.06) | -5472 | -27.28 | -381 | -1.9 | 398 | 1.98 | 20057 | 78.4 | 77.9 | 78.7 | 76.2 |
| 2021-06-04 | 39.46 (-2.53) | 3.83 (-0.01) | 3.02 (+0.01) | -16136 | -34.57 | -80 | -0.17 | 116 | 0.25 | 46671 | 77.8 | 78.0 | 82.4 | 77.4 |
| 2021-05-28 | 41.99 (-1.8) | 3.84 (-1.05) | 3.01 (-0.1) | -12696 | -10.55 | -7841 | -6.51 | -738 | -0.61 | 120368 | 77.4 | 78.0 | 79.2 | 75.9 |
| 2021-05-21 | 43.79 (-0.56) | 4.89 (+0.02) | 3.11 (+0.08) | -4392 | -18.07 | 122 | 0.5 | 605 | 2.49 | 24311 | 78.5 | 76.2 | 80.5 | 76.2 |
| 2021-05-14 | 44.35 (-0.55) | 4.87 (+0.18) | 3.03 (+0.13) | -7214 | -21.55 | 1343 | 4.01 | 967 | 2.89 | 33481 | 79.1 | 85.1 | 85.2 | 77.0 |
| 2021-05-07 | 44.9 (-0.67) | 4.69 (-0.02) | 2.9 (+0.12) | -5129 | -22.5 | -127 | -0.56 | 844 | 3.7 | 22798 | 84.9 | 84.5 | 86.6 | 80.6 |
| 2021-04-29 | 45.57 (-1.0) | 4.71 (-0.05) | 2.78 (-0.03) | -4600 | -36.44 | -93 | -0.74 | -2 | -0.02 | 12625 | 84.5 | 86.1 | 87.2 | 84.2 |
| 2021-04-23 | 46.57 (-0.86) | 4.76 (-0.02) | 2.81 (-0.01) | -6333 | -33.15 | -131 | -0.69 | -78 | -0.41 | 19104 | 85.8 | 88.9 | 88.9 | 85.5 |
| 2021-04-16 | 47.43 (-0.81) | 4.78 (-0.01) | 2.82 (-0.17) | -6153 | -24.23 | -88 | -0.35 | -1264 | -4.98 | 25389 | 88.1 | 91.8 | 92.8 | 87.1 |
| 2021-04-09 | 48.24 (-0.62) | 4.79 (+0.02) | 2.99 (-0.23) | -4611 | -14.76 | 174 | 0.56 | -1695 | -5.43 | 31234 | 90.6 | 104.0 | 107.0 | 90.6 |
| 2021-04-01 | 48.86 (-0.82) | 4.77 (-0.51) | 3.22 (+0.17) | -5997 | -42.12 | 500 | 3.51 | 1272 | 8.93 | 14239 | 103.0 | 99.9 | 104.5 | 99.4 |
| 2021-03-26 | 49.68 (-0.21) | 5.28 (+0.13) | 3.05 (+0.19) | -1612 | -8.56 | 948 | 5.04 | 1365 | 7.25 | 18824 | 99.4 | 94.9 | 103.0 | 94.2 |
| 2021-03-19 | 49.89 (-0.2) | 5.15 (+0.09) | 2.86 (+0.03) | -1429 | -7.92 | 645 | 3.57 | 229 | 1.27 | 18044 | 95.3 | 96.8 | 98.4 | 94.2 |
| 2021-03-12 | 50.09 (+0.25) | 5.06 (+0.01) | 2.83 (-0.04) | 1955 | 16.71 | 112 | 0.96 | -284 | -2.43 | 11703 | 96.6 | 94.3 | 97.0 | 93.0 |
| 2021-03-05 | 49.84 (+0.05) | 5.05 (+0.05) | 2.87 (0.0) | 381 | 3.54 | 350 | 3.25 | 20 | 0.19 | 10777 | 94.3 | 94.7 | 95.0 | 92.4 |
| 2021-02-26 | 49.79 (+0.14) | 5.0 (+0.04) | 2.87 (-0.03) | 1040 | 5.73 | 312 | 1.72 | -273 | -1.5 | 18155 | 93.8 | 89.3 | 95.7 | 89.1 |
| 2021-02-19 | 49.65 (-0.24) | 4.96 (-0.02) | 2.9 (0.0) | -1811 | -12.03 | -144 | -0.96 | -16 | -0.11 | 15059 | 88.5 | 88.1 | 89.3 | 87.1 |
| 2021-02-05 | 49.89 (-0.08) | 4.98 (-0.01) | 2.9 (0.0) | -620 | -7.02 | -95 | -1.08 | 31 | 0.35 | 8829 | 87.4 | 87.5 | 88.8 | 86.6 |
| 2021-01-29 | 49.97 (-0.08) | 4.99 (+0.06) | 2.9 (-0.05) | -518 | -3.52 | 429 | 2.91 | -359 | -2.44 | 14730 | 86.5 | 87.1 | 90.5 | 86.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 50.05 (-0.19) | 4.93 (0.0) | 2.95 (0.0) | -1490 | -13.2 | 15 | 0.13 | -15 | -0.13 | 11288 | 87.7 | 86.6 | 89.0 | 86.1 |
| 2021-01-15 | 50.24 (-0.19) | 4.93 (-0.02) | 2.95 (-0.13) | -1403 | -13.15 | -192 | -1.8 | -968 | -9.07 | 10668 | 86.9 | 86.6 | 87.8 | 85.0 |
| 2021-01-08 | 50.43 (-0.05) | 4.95 (+0.06) | 3.08 (-0.13) | -410 | -3.85 | 484 | 4.54 | -939 | -8.82 | 10650 | 86.6 | 85.5 | 88.6 | 85.3 |
| 2020-12-31 | 50.48 (-0.01) | 4.89 (+0.55) | 3.21 (-0.04) | -105 | -3.04 | 79 | 2.29 | -318 | -9.21 | 3451 | 86.2 | 86.1 | 86.3 | 85.1 |
| 2020-12-25 | 50.49 (-0.18) | 4.34 (+0.05) | 3.25 (-0.01) | -1335 | -34.68 | 375 | 9.74 | -50 | -1.3 | 3850 | 86.1 | 86.5 | 86.5 | 85.0 |
| 2020-12-18 | 50.67 (-0.21) | 4.29 (-0.01) | 3.26 (+0.02) | -1538 | -21.36 | -76 | -1.06 | 107 | 1.49 | 7202 | 86.7 | 87.3 | 87.8 | 85.5 |
| 2020-12-11 | 50.88 (+0.13) | 4.3 (-0.05) | 3.24 (-0.09) | 997 | 11.23 | -327 | -3.68 | -669 | -7.54 | 8878 | 87.3 | 87.4 | 88.1 | 86.5 |
| 2020-12-04 | 50.75 (-0.11) | 4.35 (-0.02) | 3.33 (-0.06) | -810 | -5.77 | -149 | -1.06 | -383 | -2.73 | 14039 | 87.1 | 85.8 | 87.7 | 85.4 |
| 2020-11-27 | 50.86 (-0.36) | 4.37 (-0.04) | 3.39 (+0.03) | -2633 | -34.29 | -327 | -4.26 | 180 | 2.34 | 7678 | 85.3 | 85.9 | 86.7 | 85.1 |
| 2020-11-20 | 51.22 (-0.03) | 4.41 (-0.14) | 3.36 (+0.02) | -212 | -2.87 | -1007 | -13.63 | 146 | 1.98 | 7390 | 85.9 | 86.4 | 86.9 | 85.6 |
| 2020-11-13 | 51.25 (-0.11) | 4.55 (-0.14) | 3.34 (+0.08) | -880 | -9.77 | -1046 | -11.62 | 596 | 6.62 | 9003 | 85.6 | 87.6 | 87.9 | 85.4 |
| 2020-11-06 | 51.36 (+0.12) | 4.69 (-0.04) | 3.26 (+0.08) | 910 | 10.62 | -278 | -3.24 | 639 | 7.46 | 8571 | 86.8 | 86.1 | 88.8 | 85.8 |
| 2020-10-30 | 51.24 (-0.1) | 4.73 (-0.04) | 3.18 (+0.34) | -730 | -9.51 | -328 | -4.27 | 2490 | 32.44 | 7675 | 86.1 | 85.1 | 87.4 | 84.3 |
| 2020-10-23 | 51.34 (0.0) | 4.77 (-0.02) | 2.84 (+0.09) | -60 | -0.49 | -105 | -0.86 | 673 | 5.49 | 12253 | 85.0 | 84.4 | 86.2 | 83.3 |
| 2020-10-16 | 51.34 (-0.11) | 4.79 (0.0) | 2.75 (+0.12) | -745 | -12.07 | 5 | 0.08 | 873 | 14.15 | 6171 | 84.5 | 84.0 | 85.5 | 83.5 |
| 2020-10-08 | 51.45 (-0.25) | 4.79 (0.0) | 2.63 (+0.04) | -1842 | -27.35 | -2 | -0.03 | 265 | 3.93 | 6736 | 83.4 | 84.1 | 85.4 | 82.6 |
| 2020-09-30 | 51.7 (-0.01) | 4.79 (+0.01) | 2.59 (+0.01) | -105 | -5.21 | 0 | 0.0 | 81 | 4.02 | 2014 | 84.1 | 84.0 | 84.9 | 84.0 |
| 2020-09-25 | 51.71 (-0.28) | 4.78 (+0.07) | 2.58 (+0.13) | -2057 | -27.51 | 472 | 6.31 | 1011 | 13.52 | 7477 | 84.0 | 84.9 | 85.6 | 83.1 |
| 2020-09-18 | 51.99 (-0.34) | 4.71 (-0.01) | 2.45 (-0.03) | -2563 | -22.75 | -19 | -0.17 | -270 | -2.4 | 11268 | 84.8 | 87.2 | 88.2 | 84.0 |
| 2020-09-11 | 52.33 (-0.15) | 4.72 (+0.03) | 2.48 (+0.06) | -1051 | -18.11 | 206 | 3.55 | 471 | 8.12 | 5804 | 87.4 | 86.0 | 87.7 | 85.2 |
| 2020-09-04 | 52.48 (-0.27) | 4.69 (-0.02) | 2.42 (+0.01) | -1928 | -16.48 | -196 | -1.68 | 50 | 0.43 | 11698 | 86.0 | 90.4 | 90.4 | 85.6 |
| 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 | |||
| 2020-08-28 | 52.75 (+0.15) | 4.71 (+0.04) | 2.41 (-0.06) | 1169 | 15.35 | 343 | 4.5 | -425 | -5.58 | 7618 | 89.7 | 89.0 | 92.4 | 88.3 |
| 2020-08-21 | 52.6 (+0.1) | 4.67 (+0.08) | 2.47 (+0.05) | 647 | 4.38 | 586 | 3.97 | 391 | 2.65 | 14772 | 88.7 | 88.8 | 92.0 | 86.6 |
| 2020-08-14 | 52.5 (+0.36) | 4.59 (+0.02) | 2.42 (+0.02) | 2698 | 11.19 | 166 | 0.69 | 121 | 0.5 | 24121 | 88.0 | 89.1 | 95.2 | 85.2 |
| 2020-08-07 | 52.14 (+0.01) | 4.57 (+0.18) | 2.4 (-0.03) | 6 | 0.06 | 1297 | 12.88 | -192 | -1.91 | 10072 | 88.3 | 87.0 | 89.3 | 84.6 |
| 2020-07-31 | 52.13 (-0.05) | 4.39 (+0.18) | 2.43 (-0.06) | -450 | -5.4 | 1307 | 15.7 | -490 | -5.88 | 8327 | 86.9 | 87.0 | 87.8 | 84.0 |
| 2020-07-24 | 52.18 (-0.23) | 4.21 (+0.43) | 2.49 (-0.15) | -1746 | -13.21 | 3228 | 24.42 | -1076 | -8.14 | 13219 | 87.0 | 88.0 | 89.8 | 85.5 |
| 2020-07-17 | 52.41 (+0.2) | 3.78 (+0.21) | 2.64 (-0.03) | 1500 | 11.78 | 1572 | 12.34 | -226 | -1.77 | 12737 | 87.5 | 86.2 | 89.5 | 85.2 |
| 2020-07-10 | 52.21 (-0.18) | 3.57 (0.0) | 2.67 (0.0) | -1395 | -8.96 | -75 | -0.48 | 17 | 0.11 | 15562 | 85.6 | 87.8 | 88.2 | 82.6 |
| 2020-07-03 | 52.39 (-0.09) | 3.57 (-0.45) | 2.67 (-0.05) | -606 | -5.9 | 1232 | 12.0 | -371 | -3.61 | 10269 | 87.3 | 83.8 | 87.6 | 83.7 |
| 2020-06-24 | 52.48 (-0.34) | 4.02 (+0.36) | 2.72 (-0.01) | -2382 | -23.99 | 2671 | 26.9 | -88 | -0.89 | 9930 | 74.6 | 84.1 | 87.0 | 74.2 |
| 2020-06-19 | 52.82 (+0.01) | 3.66 (+0.03) | 2.73 (-0.04) | 125 | 0.89 | 249 | 1.77 | -308 | -2.19 | 14094 | 83.7 | 85.0 | 86.3 | 83.3 |
| 2020-06-12 | 52.81 (+0.27) | 3.63 (-0.03) | 2.77 (-0.03) | 1989 | 16.81 | -260 | -2.2 | -189 | -1.6 | 11832 | 85.0 | 86.9 | 88.7 | 84.6 |
| 2020-06-05 | 52.54 (+0.13) | 3.66 (-0.01) | 2.8 (-0.06) | 916 | 5.49 | -45 | -0.27 | -444 | -2.66 | 16697 | 86.0 | 86.3 | 90.6 | 85.6 |
| 2020-05-29 | 52.41 (+0.39) | 3.67 (+0.12) | 2.86 (-0.01) | 2936 | 15.91 | 871 | 4.72 | -137 | -0.74 | 18458 | 86.0 | 80.4 | 86.0 | 79.0 |
| 2020-05-22 | 52.02 (+0.12) | 3.55 (-0.06) | 2.87 (-0.01) | 839 | 9.49 | -475 | -5.37 | -22 | -0.25 | 8838 | 79.5 | 80.1 | 82.4 | 79.5 |
| 2020-05-15 | 51.9 (+0.08) | 3.61 (-0.12) | 2.88 (-0.01) | 548 | 3.73 | -853 | -5.81 | -78 | -0.53 | 14693 | 80.6 | 80.6 | 81.6 | 78.9 |
| 2020-05-08 | 51.82 (-0.44) | 3.73 (-0.18) | 2.89 (-0.04) | -3087 | -15.83 | -1307 | -6.7 | -315 | -1.61 | 19507 | 79.7 | 80.5 | 83.3 | 79.1 |
| 2020-04-30 | 52.26 (+0.51) | 3.91 (0.0) | 2.93 (-0.05) | 3835 | 26.16 | 0 | 0.0 | -356 | -2.43 | 14657 | 84.4 | 82.3 | 85.2 | 81.7 |
| 2020-04-24 | 51.75 (-0.13) | 3.91 (0.0) | 2.98 (-0.04) | 1632 | 10.35 | 196 | 1.24 | -124 | -0.79 | 15763 | 82.2 | 82.5 | 83.9 | 80.0 |
| 2020-04-17 | 51.88 (+0.48) | 3.91 (+0.01) | 3.02 (-0.01) | 3496 | 20.04 | 51 | 0.29 | -88 | -0.5 | 17444 | 81.8 | 76.1 | 82.8 | 74.8 |
| 2020-04-10 | 51.4 (-0.71) | 3.9 (+0.04) | 3.03 (+0.01) | -5291 | -22.54 | 323 | 1.38 | 20 | 0.09 | 23479 | 76.1 | 80.7 | 84.0 | 76.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 52.11 (-0.23) | 3.86 (+1.75) | 3.02 (0.0) | -1858 | -19.37 | -39 | -0.41 | 59 | 0.62 | 9593 | 79.0 | 74.4 | 79.5 | 74.4 |
| 2020-03-27 | 52.34 (-0.5) | 2.11 (+0.03) | 3.02 (+0.02) | -3058 | -15.78 | 276 | 1.42 | 101 | 0.52 | 19379 | 76.6 | 69.5 | 77.4 | 67.8 |
| 2020-03-20 | 52.84 (-1.07) | 2.08 (+0.01) | 3.0 (+0.41) | -7994 | -34.19 | 24 | 0.1 | 3040 | 13.0 | 23383 | 62.8 | 79.2 | 79.6 | 62.5 |
| 2020-03-13 | 53.91 (-0.88) | 2.07 (+0.05) | 2.59 (+0.56) | -7149 | -30.99 | 390 | 1.69 | 4123 | 17.87 | 23069 | 79.6 | 79.8 | 85.5 | 76.2 |
| 2020-03-06 | 54.79 (-0.32) | 2.02 (+0.05) | 2.03 (+0.14) | -2312 | -21.22 | 371 | 3.4 | 984 | 9.03 | 10896 | 82.2 | 81.0 | 84.5 | 81.0 |
| 2020-02-27 | 55.11 (-0.45) | 1.97 (+0.04) | 1.89 (+0.08) | -3314 | -32.64 | 311 | 3.06 | 612 | 6.03 | 10154 | 83.5 | 83.8 | 84.4 | 81.1 |
| 2020-02-21 | 55.56 (-0.15) | 1.93 (+0.01) | 1.81 (-0.02) | -1158 | -18.67 | 49 | 0.79 | -124 | -2.0 | 6202 | 84.5 | 87.0 | 87.3 | 84.5 |
| 2020-02-14 | 55.71 (-0.11) | 1.92 (+0.03) | 1.83 (0.0) | -772 | -9.09 | 212 | 2.5 | -45 | -0.53 | 8492 | 87.5 | 85.1 | 88.0 | 84.9 |
| 2020-02-07 | 55.82 (-0.19) | 1.89 (+0.04) | 1.83 (+0.04) | -1433 | -15.71 | 277 | 3.04 | 343 | 3.76 | 9123 | 86.7 | 83.5 | 87.7 | 83.2 |
| 2020-01-31 | 56.01 (-0.19) | 1.85 (+0.05) | 1.79 (+0.18) | -1379 | -17.02 | 389 | 4.8 | 1280 | 15.8 | 8103 | 85.9 | 85.3 | 87.5 | 84.1 |
| 2020-01-20 | 56.2 (-0.04) | 1.8 (0.0) | 1.61 (0.0) | -253 | -30.74 | 33 | 4.01 | -11 | -1.34 | 823 | 88.5 | 88.8 | 88.9 | 88.5 |
| 2020-01-17 | 56.24 (+0.17) | 1.8 (+0.01) | 1.61 (+0.01) | 1285 | 12.9 | 38 | 0.38 | 75 | 0.75 | 9958 | 88.8 | 85.4 | 89.9 | 85.4 |
| 2020-01-10 | 56.07 (-0.21) | 1.79 (-0.01) | 1.6 (+0.02) | -1589 | -15.08 | -89 | -0.84 | 207 | 1.96 | 10535 | 85.3 | 87.9 | 87.9 | 83.6 |
| 2020-01-03 | 56.28 (-0.1) | 1.8 (0.0) | 1.58 (-0.01) | -671 | -24.25 | -2 | -0.07 | -137 | -4.95 | 2767 | 88.2 | 74.9 | 89.5 | 74.2 |
| 2019-12-31 | 56.38 (-0.08) | 1.8 (+0.46) | 1.59 (-0.02) | -587 | -36.39 | 10 | 0.62 | -128 | -7.94 | 1613 | 89.0 | 89.8 | 89.8 | 88.8 |
| 2019-12-27 | 56.46 (+0.09) | 1.34 (-0.05) | 1.61 (0.0) | 99 | 3.91 | -361 | -14.27 | 42 | 1.66 | 2530 | 89.9 | 90.0 | 90.6 | 89.5 |
| 2019-12-20 | 56.37 (+0.11) | 1.39 (-0.18) | 1.61 (-0.02) | 825 | 8.15 | -1266 | -12.51 | -165 | -1.63 | 10120 | 90.0 | 91.2 | 91.3 | 89.3 |
| 2019-12-13 | 56.26 (+0.22) | 1.57 (0.0) | 1.63 (-0.01) | 1629 | 15.07 | -34 | -0.31 | -56 | -0.52 | 10811 | 91.2 | 91.4 | 94.0 | 91.1 |
| 2019-12-06 | 56.04 (+1.96) | 1.57 (0.0) | 1.64 (+0.01) | 13775 | 59.97 | -23 | -0.1 | 28 | 0.12 | 22970 | 90.7 | 88.7 | 91.0 | 87.4 |
| 2019-11-29 | 54.08 (-0.44) | 1.57 (0.0) | 1.63 (+0.03) | -3216 | -20.39 | 51 | 0.32 | 227 | 1.44 | 15770 | 88.5 | 91.5 | 92.0 | 88.5 |
| 2019-11-22 | 54.52 (-0.01) | 1.57 (0.0) | 1.6 (+0.01) | 266 | 2.2 | -60 | -0.5 | 88 | 0.73 | 12114 | 91.5 | 92.0 | 93.0 | 89.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 54.53 (+0.93) | 1.57 (-0.06) | 1.59 (+0.06) | 6502 | 30.72 | -392 | -1.85 | 410 | 1.94 | 21163 | 91.3 | 93.0 | 93.9 | 90.2 |
| 2019-11-08 | 53.6 (-0.28) | 1.63 (0.0) | 1.53 (+0.03) | -2146 | -17.08 | -1 | -0.01 | 279 | 2.22 | 12563 | 93.8 | 95.0 | 97.5 | 93.5 |
| 2019-11-01 | 53.88 (+0.19) | 1.63 (-0.01) | 1.5 (+0.07) | 1358 | 10.59 | -87 | -0.68 | 488 | 3.81 | 12825 | 94.8 | 98.1 | 100.5 | 94.2 |
| 2019-10-25 | 53.69 (+0.26) | 1.64 (-0.05) | 1.43 (+0.18) | 1949 | 17.19 | -381 | -3.36 | 1321 | 11.65 | 11337 | 96.7 | 92.6 | 97.4 | 92.2 |
| 2019-10-18 | 53.43 (-0.02) | 1.69 (-0.01) | 1.25 (+0.02) | 187 | 1.71 | -45 | -0.41 | 132 | 1.2 | 10957 | 93.1 | 92.9 | 94.0 | 91.4 |
| 2019-10-09 | 53.45 (-0.03) | 1.7 (0.0) | 1.23 (+0.08) | -186 | -3.32 | 7 | 0.13 | 563 | 10.06 | 5595 | 92.2 | 93.4 | 94.8 | 91.7 |
| 2019-10-04 | 53.48 (+0.19) | 1.7 (-0.01) | 1.15 (-0.01) | 1379 | 22.09 | -63 | -1.01 | -57 | -0.91 | 6243 | 93.4 | 91.4 | 93.4 | 89.9 |
| 2019-09-27 | 53.29 (+0.46) | 1.71 (-0.18) | 1.16 (-0.02) | 3364 | 30.54 | -126 | -1.14 | -145 | -1.32 | 11014 | 91.4 | 90.6 | 94.6 | 89.7 |
| 2019-09-20 | 52.83 (+0.21) | 1.89 (0.0) | 1.18 (-0.04) | 1648 | 13.76 | 24 | 0.2 | -248 | -2.07 | 11975 | 90.6 | 91.0 | 92.6 | 89.6 |
| 2019-09-12 | 52.62 (0.0) | 1.89 (0.0) | 1.22 (-0.04) | 489 | 6.01 | -24 | -0.29 | -346 | -4.25 | 8136 | 91.0 | 92.0 | 92.2 | 89.6 |
| 2019-09-06 | 52.62 (+0.13) | 1.89 (-0.01) | 1.26 (-0.05) | 1028 | 7.49 | -22 | -0.16 | -353 | -2.57 | 13720 | 91.7 | 89.7 | 94.8 | 87.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 33.76 (-0.99) | 21.22 (+0.92) | 9.15 (+0.23) | -6374 | -7.77 | 5638 | 6.87 | 1771 | 2.16 | 82016 | 196.0 | 218.0 | 222.5 | 193.0 |
| 2024-03-29 | 34.75 (-2.29) | 20.3 (+5.45) | 8.92 (-0.04) | -18203 | -6.64 | 41353 | 15.09 | -348 | -0.13 | 274047 | 222.0 | 187.0 | 267.0 | 184.0 |
| 2024-02-29 | 37.04 (+0.69) | 14.85 (+0.13) | 8.96 (-0.03) | 5140 | 8.66 | 1046 | 1.76 | -183 | -0.31 | 59351 | 187.5 | 165.0 | 197.0 | 158.5 |
| 2024-01-31 | 36.35 (+0.68) | 14.72 (+1.44) | 8.99 (+0.29) | 4795 | 6.01 | 8186 | 10.25 | 2186 | 2.74 | 79844 | 164.5 | 175.5 | 186.0 | 163.0 |
| 2023-12-29 | 35.67 (+0.47) | 13.28 (+2.01) | 8.7 (-0.09) | 3731 | 3.49 | 15306 | 14.32 | -722 | -0.68 | 106916 | 175.0 | 159.5 | 189.0 | 158.5 |
| 2023-11-30 | 35.2 (+2.0) | 11.27 (+0.48) | 8.79 (-0.07) | 15407 | 17.02 | 3600 | 3.98 | -511 | -0.56 | 90517 | 159.5 | 124.5 | 162.0 | 119.0 |
| 2023-10-31 | 33.2 (-0.02) | 10.79 (+0.52) | 8.86 (+0.49) | -480 | -0.99 | 7278 | 15.0 | 3752 | 7.73 | 48509 | 124.5 | 116.0 | 127.5 | 113.5 |
| 2023-09-28 | 33.22 (-0.82) | 10.27 (+2.23) | 8.37 (-0.11) | -6141 | -8.98 | 16957 | 24.8 | -819 | -1.2 | 68385 | 115.5 | 103.5 | 119.5 | 103.5 |
| 2023-08-31 | 34.04 (-0.47) | 8.04 (+0.89) | 8.48 (-0.14) | -3959 | -6.94 | 6781 | 11.88 | -1132 | -1.98 | 57075 | 103.5 | 105.5 | 106.0 | 98.2 |
| 2023-07-31 | 34.51 (+0.15) | 7.15 (+0.75) | 8.62 (-0.31) | 1751 | 2.79 | 6211 | 9.9 | -2318 | -3.7 | 62710 | 104.5 | 98.0 | 111.5 | 97.7 |
| 2023-06-30 | 34.36 (+0.23) | 6.4 (+0.31) | 8.93 (-0.17) | 1555 | 1.85 | 2321 | 2.76 | -1289 | -1.53 | 84142 | 98.0 | 106.0 | 106.5 | 93.5 |
| 2023-05-31 | 34.13 (+0.86) | 6.09 (+0.18) | 9.1 (+0.12) | 6713 | 14.47 | 1374 | 2.96 | 918 | 1.98 | 46377 | 106.0 | 97.5 | 107.0 | 97.1 |
| 2023-04-28 | 33.27 (-0.58) | 5.91 (-0.13) | 8.98 (+0.02) | -1472 | -5.26 | -456 | -1.63 | 868 | 3.1 | 27962 | 97.0 | 94.3 | 97.4 | 93.7 |
| 2023-03-31 | 33.85 (-1.4) | 6.04 (+0.42) | 8.96 (+0.13) | -10585 | -16.93 | 2016 | 3.22 | 994 | 1.59 | 62532 | 95.3 | 88.0 | 96.2 | 87.7 |
| 2023-02-24 | 35.25 (+0.97) | 5.62 (+0.05) | 8.83 (+0.13) | 7373 | 27.14 | 356 | 1.31 | 997 | 3.67 | 27171 | 92.0 | 87.0 | 92.5 | 86.6 |
| 2023-01-31 | 34.28 (+0.06) | 5.57 (+0.04) | 8.7 (+0.03) | 869 | 5.73 | 306 | 2.02 | 229 | 1.51 | 15156 | 86.8 | 86.2 | 87.9 | 84.7 |
| 2022-12-30 | 34.22 (+1.27) | 5.53 (-0.27) | 8.67 (+0.07) | 10910 | 21.47 | -10344 | -20.36 | 530 | 1.04 | 50815 | 86.3 | 83.8 | 87.9 | 82.2 |
| 2022-11-30 | 32.95 (-0.37) | 5.8 (-0.2) | 8.6 (-0.01) | -2523 | -8.16 | -1525 | -4.93 | -134 | -0.43 | 30938 | 83.3 | 80.1 | 83.5 | 78.8 |
| 2022-10-31 | 33.32 (-0.93) | 6.0 (+0.93) | 8.61 (+0.83) | -6803 | -17.82 | -3016 | -7.9 | 6261 | 16.4 | 38180 | 80.1 | 82.0 | 84.0 | 78.0 |
| 2022-09-30 | 34.25 (+0.92) | 5.07 (-1.56) | 7.78 (+0.48) | 6581 | 12.02 | -11691 | -21.35 | 3662 | 6.69 | 54760 | 82.4 | 80.8 | 84.3 | 78.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 33.33 (-0.14) | 6.63 (+0.39) | 7.3 (+0.21) | -1237 | -3.39 | 2894 | 7.93 | 1519 | 4.16 | 36493 | 81.6 | 79.1 | 85.4 | 76.6 |
| 2022-07-29 | 33.47 (-0.18) | 6.24 (+0.13) | 7.09 (+0.37) | -670 | -2.55 | 1007 | 3.84 | 2795 | 10.65 | 26253 | 79.2 | 74.0 | 79.2 | 73.6 |
| 2022-06-30 | 33.65 (-0.38) | 6.11 (+0.66) | 6.72 (+0.2) | -3063 | -4.88 | -3975 | -6.33 | 1517 | 2.42 | 62761 | 74.1 | 86.5 | 87.7 | 73.2 |
| 2022-05-31 | 34.03 (-0.56) | 5.45 (-0.03) | 6.52 (+0.11) | -1816 | -7.37 | 144 | 0.58 | 1243 | 5.04 | 24648 | 86.4 | 82.6 | 86.4 | 80.6 |
| 2022-04-29 | 34.59 (-0.52) | 5.48 (-0.05) | 6.41 (+0.41) | -3853 | -15.61 | -427 | -1.73 | 3037 | 12.31 | 24675 | 82.5 | 89.5 | 89.5 | 81.9 |
| 2022-03-31 | 35.11 (-0.12) | 5.53 (+1.26) | 6.0 (+0.18) | -885 | -2.64 | 869 | 2.59 | 1365 | 4.07 | 33502 | 89.8 | 90.4 | 91.8 | 88.2 |
| 2022-02-25 | 35.23 (+0.04) | 4.27 (+0.09) | 5.82 (+0.15) | 320 | 0.96 | 663 | 1.99 | 1124 | 3.38 | 33291 | 89.6 | 88.5 | 92.2 | 87.5 |
| 2022-01-26 | 35.19 (+1.25) | 4.18 (+0.1) | 5.67 (+0.37) | 9432 | 16.72 | 775 | 1.37 | 2763 | 4.9 | 56425 | 88.5 | 82.4 | 90.4 | 82.3 |
| 2021-12-30 | 33.94 (+0.69) | 4.08 (-0.2) | 5.3 (0.0) | 5322 | 14.3 | -1493 | -4.01 | -46 | -0.12 | 37216 | 82.3 | 79.5 | 82.6 | 79.5 |
| 2021-11-30 | 33.25 (+0.07) | 4.28 (-0.01) | 5.3 (-0.06) | 626 | 1.59 | -105 | -0.27 | -440 | -1.12 | 39450 | 79.5 | 79.8 | 82.5 | 78.7 |
| 2021-10-29 | 33.18 (-0.8) | 4.29 (-0.22) | 5.36 (+1.22) | -5662 | -14.29 | -1679 | -4.24 | 9075 | 22.9 | 39623 | 78.2 | 76.9 | 80.9 | 76.3 |
| 2021-09-30 | 33.98 (-0.84) | 4.51 (-0.1) | 4.14 (+0.17) | -6221 | -15.83 | -8954 | -22.79 | 1332 | 3.39 | 39291 | 77.0 | 78.4 | 79.7 | 76.6 |
| 2021-08-31 | 34.82 (-1.21) | 4.61 (+0.03) | 3.97 (+0.59) | -8855 | -16.88 | 269 | 0.51 | 4389 | 8.37 | 52466 | 78.5 | 80.5 | 80.6 | 76.8 |
| 2021-07-30 | 36.03 (-1.29) | 4.58 (+0.09) | 3.38 (+0.22) | -9755 | -14.62 | 624 | 0.94 | 1654 | 2.48 | 66712 | 80.5 | 80.2 | 83.3 | 79.1 |
| 2021-06-30 | 37.32 (-4.48) | 4.49 (+0.65) | 3.16 (+0.14) | -31170 | -25.94 | 1574 | 1.31 | 1028 | 0.86 | 120173 | 80.4 | 78.0 | 82.5 | 76.2 |
| 2021-05-31 | 41.8 (-3.77) | 3.84 (-0.87) | 3.02 (+0.24) | -30743 | -14.86 | -6503 | -3.14 | 1743 | 0.84 | 206951 | 77.8 | 84.5 | 86.6 | 75.9 |
| 2021-04-29 | 45.57 (-3.49) | 4.71 (-0.06) | 2.78 (-0.41) | -23155 | -25.15 | -142 | -0.15 | -2839 | -3.08 | 92075 | 84.5 | 102.5 | 107.0 | 84.2 |
| 2021-03-31 | 49.06 (-0.73) | 4.77 (-0.23) | 3.19 (+0.32) | -5244 | -7.51 | 2559 | 3.66 | 2402 | 3.44 | 69866 | 101.5 | 94.7 | 103.0 | 92.4 |
| 2021-02-26 | 49.79 (-0.18) | 5.0 (+0.01) | 2.87 (-0.03) | -1391 | -3.31 | 73 | 0.17 | -258 | -0.61 | 42044 | 93.8 | 87.5 | 95.7 | 86.6 |
| 2021-01-29 | 49.97 (-0.51) | 4.99 (+0.1) | 2.9 (-0.31) | -3821 | -8.07 | 736 | 1.55 | -2281 | -4.82 | 47338 | 86.5 | 85.5 | 90.5 | 85.0 |
| 2020-12-31 | 50.48 (-0.32) | 4.89 (+0.51) | 3.21 (-0.17) | -2362 | -7.36 | -206 | -0.64 | -1280 | -3.99 | 32071 | 86.2 | 85.6 | 88.1 | 85.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 50.8 (-0.44) | 4.38 (-0.35) | 3.38 (+0.2) | -3244 | -8.54 | -2550 | -6.71 | 1528 | 4.02 | 37995 | 85.4 | 86.1 | 88.8 | 85.1 |
| 2020-10-30 | 51.24 (-0.46) | 4.73 (-0.06) | 3.18 (+0.59) | -3377 | -10.28 | -430 | -1.31 | 4301 | 13.1 | 32836 | 86.1 | 84.1 | 87.4 | 82.6 |
| 2020-09-30 | 51.7 (-0.99) | 4.79 (+0.08) | 2.59 (+0.18) | -7192 | -20.44 | 462 | 1.31 | 1331 | 3.78 | 35181 | 84.1 | 88.6 | 89.3 | 83.1 |
| 2020-08-31 | 52.69 (+0.56) | 4.71 (+0.32) | 2.41 (-0.02) | 4008 | 6.72 | 2393 | 4.01 | -93 | -0.16 | 59665 | 88.5 | 87.0 | 95.2 | 84.6 |
| 2020-07-31 | 52.13 (-0.15) | 4.39 (+0.8) | 2.43 (-0.27) | -1219 | -2.18 | 5924 | 10.61 | -2048 | -3.67 | 55830 | 86.9 | 85.2 | 89.8 | 82.6 |
| 2020-06-30 | 52.28 (-0.13) | 3.59 (-0.08) | 2.7 (-0.16) | -830 | -1.46 | 3955 | 6.96 | -1127 | -1.98 | 56841 | 85.2 | 86.3 | 90.6 | 74.2 |
| 2020-05-29 | 52.41 (+0.15) | 3.67 (-0.24) | 2.86 (-0.07) | 1236 | 2.01 | -1764 | -2.87 | -552 | -0.9 | 61497 | 86.0 | 80.5 | 86.0 | 78.9 |
| 2020-04-30 | 52.26 (+0.19) | 3.91 (+0.08) | 2.93 (-0.09) | 3920 | 5.22 | 716 | 0.95 | -524 | -0.7 | 75030 | 84.4 | 76.9 | 85.2 | 74.8 |
| 2020-03-31 | 52.07 (-3.04) | 3.83 (+1.86) | 3.02 (+1.13) | -22619 | -27.37 | 876 | 1.06 | 8283 | 10.02 | 82637 | 75.8 | 81.0 | 85.5 | 62.5 |
| 2020-02-27 | 55.11 (-0.9) | 1.97 (+0.12) | 1.89 (+0.1) | -6677 | -19.65 | 849 | 2.5 | 786 | 2.31 | 33972 | 83.5 | 83.5 | 88.0 | 81.1 |
| 2020-01-31 | 56.01 (-0.37) | 1.85 (+0.05) | 1.79 (+0.2) | -2607 | -8.1 | 369 | 1.15 | 1414 | 4.39 | 32187 | 85.9 | 74.9 | 89.9 | 74.2 |
| 2019-12-31 | 56.38 (+2.3) | 1.8 (+0.23) | 1.59 (-0.04) | 15741 | 32.76 | -1674 | -3.48 | -279 | -0.58 | 48045 | 89.0 | 88.7 | 94.0 | 87.4 |
| 2019-11-29 | 54.08 (+0.26) | 1.57 (-0.07) | 1.63 (+0.14) | 1863 | 2.96 | -477 | -0.76 | 1039 | 1.65 | 63040 | 88.5 | 94.5 | 97.5 | 88.5 |
| 2019-10-31 | 53.82 (+0.53) | 1.64 (-0.07) | 1.49 (+0.33) | 4230 | 9.29 | -494 | -1.08 | 2412 | 5.3 | 45530 | 94.7 | 91.4 | 100.5 | 89.9 |
| 2019-09-27 | 53.29 (+0.8) | 1.71 (-0.19) | 1.16 (-0.15) | 6529 | 14.56 | -148 | -0.33 | -1092 | -2.43 | 44847 | 91.4 | 89.7 | 94.8 | 87.5 |
| 2019-08-30 | 52.49 (+0.66) | 1.9 (+0.04) | 1.31 (+0.08) | 5462 | 9.2 | 248 | 0.42 | 633 | 1.07 | 59353 | 88.2 | 78.2 | 91.0 | 76.0 |
| 2019-07-31 | 51.83 (+1.33) | 1.86 (0.0) | 1.23 (-0.12) | 9936 | 27.72 | -4 | -0.01 | -888 | -2.48 | 35846 | 79.4 | 76.8 | 82.6 | 75.8 |
| 2019-06-28 | 50.5 (+2.09) | 1.86 (+0.2) | 1.35 (+0.1) | 15159 | 31.71 | -1471 | -3.08 | 679 | 1.42 | 47799 | 76.4 | 74.6 | 79.6 | 73.7 |
| 2019-05-31 | 48.41 () | 1.66 () | 1.25 () | 2093 | 88.65 | 151 | 6.4 | 1485 | 62.9 | 2361 | 74.9 | 74.0 | 75.0 | 73.3 |
