- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 21.69 (-0.61) | 1.62 (+0.05) | 0.2 (+0.03) | -1527 | -16.16 | 113 | 1.2 | 79 | 0.84 | 9450 | 113.0 | 113.5 | 117.5 | 112.5 |
| 2024-04-25 | 22.3 (+0.07) | 1.57 (-0.37) | 0.17 (-0.05) | 230 | 3.83 | -912 | -15.19 | -140 | -2.33 | 6004 | 110.5 | 113.0 | 114.0 | 110.5 |
| 2024-04-24 | 22.23 (+0.05) | 1.94 (-0.06) | 0.22 (+0.08) | -218 | -3.35 | -155 | -2.38 | 217 | 3.33 | 6510 | 113.5 | 112.0 | 116.0 | 112.0 |
| 2024-04-23 | 22.18 (+0.12) | 2.0 (-0.06) | 0.14 (+0.02) | 363 | 10.89 | -153 | -4.59 | 30 | 0.9 | 3333 | 109.5 | 111.5 | 113.0 | 108.0 |
| 2024-04-22 | 22.06 (+0.26) | 2.06 (-0.56) | 0.12 (-0.02) | 644 | 16.47 | -145 | -3.71 | -34 | -0.87 | 3909 | 109.0 | 111.5 | 113.0 | 108.5 |
| 2024-04-19 | 21.8 (-0.24) | 2.62 (-0.06) | 0.14 (-0.02) | -605 | -8.34 | -153 | -2.11 | -48 | -0.66 | 7257 | 112.0 | 114.5 | 118.0 | 109.0 |
| 2024-04-18 | 22.04 (+0.31) | 2.68 (-0.08) | 0.16 (0.0) | 290 | 4.97 | -207 | -3.55 | 1 | 0.02 | 5839 | 115.5 | 116.0 | 117.0 | 113.5 |
| 2024-04-17 | 21.73 (0.0) | 2.76 (-0.01) | 0.16 (+0.01) | -739 | -19.47 | -34 | -0.9 | 13 | 0.34 | 3796 | 116.5 | 117.5 | 118.0 | 116.0 |
| 2024-04-16 | 21.73 (+0.43) | 2.77 (-0.18) | 0.15 (-0.05) | 658 | 10.11 | -433 | -6.65 | -131 | -2.01 | 6510 | 115.5 | 119.5 | 120.0 | 114.5 |
| 2024-04-15 | 21.3 (+0.4) | 2.95 (+0.01) | 0.2 (-0.03) | 1029 | 21.72 | 23 | 0.49 | -77 | -1.63 | 4738 | 120.5 | 123.0 | 123.5 | 119.0 |
| 2024-04-12 | 20.9 (-0.25) | 2.94 (+0.01) | 0.23 (-0.01) | -611 | -18.15 | 17 | 0.51 | -12 | -0.36 | 3366 | 123.0 | 123.0 | 125.5 | 122.5 |
| 2024-04-11 | 21.15 (+0.01) | 2.93 (+0.01) | 0.24 (-0.07) | -194 | -4.79 | 20 | 0.49 | -177 | -4.37 | 4048 | 122.5 | 122.0 | 124.5 | 121.5 |
| 2024-04-10 | 21.14 (-0.56) | 2.92 (-0.18) | 0.31 (-0.08) | -1965 | -26.37 | -440 | -5.9 | -214 | -2.87 | 7453 | 123.0 | 128.5 | 129.0 | 123.0 |
| 2024-04-09 | 21.7 (-0.7) | 3.1 (+0.01) | 0.39 (-0.13) | -1838 | -25.03 | 20 | 0.27 | -307 | -4.18 | 7342 | 128.0 | 133.0 | 134.0 | 128.0 |
| 2024-04-08 | 22.4 (+0.2) | 3.09 (+0.33) | 0.52 (+0.11) | 494 | 5.1 | 827 | 8.54 | 257 | 2.65 | 9685 | 132.5 | 129.5 | 133.5 | 128.5 |
| 2024-04-03 | 22.2 (-0.43) | 2.76 (+0.03) | 0.41 (+0.01) | -881 | -12.8 | 84 | 1.22 | 25 | 0.36 | 6884 | 128.5 | 128.5 | 130.5 | 127.5 |
| 2024-04-02 | 22.63 (-0.5) | 2.73 (+0.02) | 0.4 (-0.14) | -780 | -6.63 | 44 | 0.37 | -342 | -2.91 | 11763 | 128.5 | 134.0 | 134.5 | 128.0 |
| 2024-04-01 | 23.13 (-0.06) | 2.71 (+0.43) | 0.54 (-0.03) | -467 | -3.39 | 1079 | 7.83 | -74 | -0.54 | 13775 | 134.0 | 132.5 | 135.0 | 129.5 |
| 2024-03-29 | 23.19 (+0.27) | 2.28 (+0.47) | 0.57 (+0.07) | 873 | 1.65 | 1172 | 2.22 | 187 | 0.35 | 52781 | 131.0 | 137.0 | 142.0 | 130.5 |
| 2024-03-28 | 22.92 (-0.05) | 1.81 (+0.34) | 0.5 (+0.02) | -307 | -1.73 | 867 | 4.88 | 48 | 0.27 | 17771 | 131.5 | 133.0 | 134.0 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-27 | 22.97 (+1.59) | 1.47 (+0.47) | 0.48 (+0.09) | 3801 | 17.37 | 1167 | 5.33 | 204 | 0.93 | 21883 | 132.0 | 130.5 | 132.0 | 127.0 |
| 2024-03-26 | 21.38 (+0.12) | 1.0 (+0.29) | 0.39 (+0.06) | 253 | 0.84 | 727 | 2.42 | 150 | 0.5 | 30051 | 129.0 | 126.5 | 131.0 | 124.5 |
| 2024-03-25 | 21.26 (+0.58) | 0.71 (+0.08) | 0.33 (+0.09) | 1526 | 13.38 | 200 | 1.75 | 249 | 2.18 | 11407 | 125.5 | 122.0 | 126.0 | 121.0 |
| 2024-03-22 | 20.68 (-0.08) | 0.63 (+0.08) | 0.24 (+0.04) | 82 | 1.72 | 200 | 4.19 | 84 | 1.76 | 4772 | 120.5 | 120.5 | 123.0 | 120.0 |
| 2024-03-21 | 20.76 (+0.03) | 0.55 (+0.13) | 0.2 (+0.01) | 168 | 3.62 | 343 | 7.39 | 22 | 0.47 | 4644 | 120.0 | 120.5 | 121.0 | 118.5 |
| 2024-03-20 | 20.73 (-0.19) | 0.42 (0.0) | 0.19 (-0.02) | -786 | -12.33 | 0 | 0.0 | -45 | -0.71 | 6374 | 119.0 | 123.0 | 123.5 | 119.0 |
| 2024-03-19 | 20.92 (+0.04) | 0.42 (0.0) | 0.21 (-0.11) | 257 | 2.58 | -5 | -0.05 | -278 | -2.79 | 9977 | 122.0 | 124.5 | 124.5 | 119.5 |
| 2024-03-18 | 20.88 (-0.54) | 0.42 (+0.2) | 0.32 (+0.1) | -1211 | -15.68 | 510 | 6.61 | 247 | 3.2 | 7721 | 123.0 | 118.0 | 123.5 | 117.0 |
| 2024-03-15 | 21.42 (-0.37) | 0.22 (0.0) | 0.22 (+0.02) | -530 | -7.88 | 0 | 0.0 | 65 | 0.97 | 6725 | 117.5 | 117.5 | 119.5 | 116.5 |
| 2024-03-14 | 21.79 (+0.33) | 0.22 (0.0) | 0.2 (+0.03) | 1311 | 13.7 | -1 | -0.01 | 62 | 0.65 | 9566 | 118.0 | 118.5 | 121.5 | 116.0 |
| 2024-03-13 | 21.46 (-1.6) | 0.22 (0.0) | 0.17 (-0.27) | -3706 | -17.56 | 0 | 0.0 | -673 | -3.19 | 21106 | 118.5 | 127.0 | 128.0 | 117.5 |
| 2024-03-12 | 23.06 (-0.24) | 0.22 (0.0) | 0.44 (+0.13) | -383 | -3.85 | 0 | 0.0 | 320 | 3.21 | 9960 | 126.0 | 123.5 | 128.0 | 122.0 |
| 2024-03-11 | 23.3 (-0.24) | 0.22 (0.0) | 0.31 (-0.01) | -865 | -10.04 | -1 | -0.01 | -16 | -0.19 | 8613 | 123.5 | 122.0 | 126.5 | 121.5 |
| 2024-03-08 | 23.54 (+0.78) | 0.22 (0.0) | 0.32 (0.0) | 2663 | 16.05 | 0 | 0.0 | 10 | 0.06 | 16597 | 123.0 | 126.0 | 130.0 | 122.5 |
| 2024-03-07 | 22.76 (-1.32) | 0.22 (+0.01) | 0.32 (-0.31) | -3864 | -15.61 | 12 | 0.05 | -794 | -3.21 | 24757 | 125.0 | 135.0 | 135.5 | 124.5 |
| 2024-03-06 | 24.08 (+0.38) | 0.21 (0.0) | 0.63 (+0.23) | 958 | 3.89 | 0 | 0.0 | 589 | 2.39 | 24602 | 133.5 | 130.0 | 136.0 | 129.0 |
| 2024-03-05 | 23.7 (+1.0) | 0.21 (0.0) | 0.4 (+0.07) | 2981 | 27.07 | -1 | -0.01 | 179 | 1.63 | 11011 | 131.0 | 128.0 | 132.0 | 127.0 |
| 2024-03-04 | 22.7 (-0.63) | 0.21 (0.0) | 0.33 (-0.16) | -1331 | -8.68 | 0 | 0.0 | -421 | -2.74 | 15339 | 127.0 | 132.5 | 134.0 | 127.0 |
| 2024-03-01 | 23.33 (-0.09) | 0.21 (0.0) | 0.49 (+0.07) | 321 | 1.98 | -4 | -0.02 | 196 | 1.21 | 16205 | 131.0 | 128.0 | 132.0 | 127.0 |
| 2024-02-29 | 23.42 (-0.89) | 0.21 (0.0) | 0.42 (+0.12) | -1886 | -12.16 | 0 | 0.0 | 297 | 1.91 | 15516 | 127.0 | 124.5 | 129.0 | 122.5 |
| 2024-02-27 | 24.31 (-0.97) | 0.21 (-0.1) | 0.3 (-0.07) | -1404 | -11.07 | -242 | -1.91 | -181 | -1.43 | 12678 | 124.5 | 126.5 | 129.5 | 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 | |||
| 2024-02-26 | 25.28 (+0.15) | 0.31 (-0.22) | 0.37 (+0.07) | 265 | 2.11 | -549 | -4.38 | 188 | 1.5 | 12547 | 127.5 | 125.0 | 128.5 | 122.5 |
| 2024-02-23 | 25.13 (+0.41) | 0.53 (-0.44) | 0.3 (-0.1) | 25 | 0.09 | -1110 | -4.07 | -263 | -0.97 | 27247 | 125.0 | 134.0 | 135.0 | 125.0 |
| 2024-02-22 | 24.72 (-1.15) | 0.97 (0.0) | 0.4 (-0.06) | -4158 | -20.36 | -1 | -0.0 | -150 | -0.73 | 20427 | 132.5 | 136.5 | 139.0 | 132.0 |
| 2024-02-21 | 25.87 (-0.53) | 0.97 (0.0) | 0.46 (-0.02) | -184 | -1.91 | 4 | 0.04 | -48 | -0.5 | 9637 | 132.0 | 131.5 | 135.5 | 130.5 |
| 2024-02-20 | 26.4 (+0.42) | 0.97 (-0.14) | 0.48 (-0.03) | 1041 | 7.24 | -350 | -2.43 | -74 | -0.51 | 14383 | 134.0 | 135.0 | 136.5 | 130.0 |
| 2024-02-19 | 25.98 (-0.02) | 1.11 (-0.11) | 0.51 (+0.03) | 459 | 2.91 | -270 | -1.71 | 82 | 0.52 | 15781 | 134.5 | 136.5 | 139.5 | 133.5 |
| 2024-02-16 | 26.0 (-0.05) | 1.22 (+0.08) | 0.48 (-0.13) | 33 | 0.16 | 200 | 1.0 | -329 | -1.64 | 20091 | 136.0 | 137.5 | 140.5 | 134.0 |
| 2024-02-15 | 26.05 (-0.52) | 1.14 (0.0) | 0.61 (+0.18) | -1787 | -5.58 | 0 | 0.0 | 437 | 1.36 | 32040 | 138.0 | 138.0 | 142.0 | 136.0 |
| 2024-02-05 | 26.57 (-0.51) | 1.14 (-0.23) | 0.43 (-0.19) | -1529 | -3.04 | -590 | -1.17 | -472 | -0.94 | 50265 | 132.5 | 138.0 | 141.0 | 132.0 |
| 2024-02-02 | 27.08 (+6.18) | 1.37 (+0.02) | 0.62 (-0.17) | 15165 | 29.22 | 62 | 0.12 | -424 | -0.82 | 51908 | 134.5 | 125.0 | 134.5 | 125.0 |
| 2024-02-01 | 20.9 (+2.01) | 1.35 (+0.01) | 0.79 (+0.09) | 3983 | 12.27 | 15 | 0.05 | 220 | 0.68 | 32454 | 122.5 | 115.5 | 123.5 | 115.0 |
| 2024-01-31 | 18.89 (-0.06) | 1.34 (-0.47) | 0.7 (-0.21) | -183 | -1.26 | -1184 | -8.18 | -514 | -3.55 | 14483 | 116.5 | 117.0 | 118.0 | 115.5 |
| 2024-01-30 | 18.95 (-1.29) | 1.81 (0.0) | 0.91 (+0.17) | -4723 | -10.33 | 0 | 0.0 | 420 | 0.92 | 45733 | 118.0 | 119.0 | 122.5 | 117.0 |
| 2024-01-29 | 20.24 (+1.2) | 1.81 (+0.39) | 0.74 (+0.24) | 1704 | 4.42 | 996 | 2.58 | 607 | 1.57 | 38548 | 117.0 | 109.5 | 119.0 | 109.0 |
| 2024-01-26 | 19.04 (-1.02) | 1.42 (+0.37) | 0.5 (+0.01) | -2446 | -10.74 | 913 | 4.01 | 17 | 0.07 | 22782 | 109.0 | 110.0 | 113.0 | 108.5 |
| 2024-01-25 | 20.06 (-0.64) | 1.05 (-0.1) | 0.49 (-0.28) | -1595 | -7.02 | -243 | -1.07 | -701 | -3.09 | 22718 | 109.0 | 114.0 | 114.5 | 107.0 |
| 2024-01-24 | 20.7 (-0.92) | 1.15 (0.0) | 0.77 (-0.11) | 933 | 4.05 | 0 | 0.0 | -273 | -1.19 | 23034 | 111.5 | 112.5 | 114.5 | 109.5 |
| 2024-01-23 | 21.62 (+0.31) | 1.15 (-0.16) | 0.88 (+0.37) | 1394 | 4.45 | -404 | -1.29 | 927 | 2.96 | 31304 | 111.5 | 108.0 | 113.0 | 104.0 |
| 2024-01-22 | 21.31 (+1.56) | 1.31 (+0.69) | 0.51 (+0.14) | 3784 | 17.62 | 65 | 0.3 | 343 | 1.6 | 21470 | 107.5 | 102.0 | 107.5 | 102.0 |
| 2024-01-19 | 19.75 (+1.59) | 0.62 (-0.29) | 0.37 (+0.16) | 3467 | 25.73 | -729 | -5.41 | 405 | 3.01 | 13473 | 100.5 | 96.9 | 101.0 | 96.9 |
| 2024-01-18 | 18.16 (-0.28) | 0.91 (+0.03) | 0.21 (-0.01) | -1318 | -20.93 | 65 | 1.03 | -29 | -0.46 | 6298 | 95.6 | 98.0 | 99.2 | 95.6 |
| 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 | |||
| 2024-01-17 | 18.44 (-0.89) | 0.88 (+0.02) | 0.22 (-0.03) | -1814 | -24.01 | 64 | 0.85 | -61 | -0.81 | 7554 | 97.7 | 99.5 | 99.5 | 97.5 |
| 2024-01-16 | 19.33 (-0.18) | 0.86 (-0.17) | 0.25 (+0.05) | -749 | -6.21 | -450 | -3.73 | 115 | 0.95 | 12061 | 99.4 | 101.5 | 103.5 | 99.3 |
| 2024-01-15 | 19.51 (-0.78) | 1.03 (-0.03) | 0.2 (-0.05) | -2123 | -26.55 | -70 | -0.88 | -126 | -1.58 | 7996 | 101.5 | 103.0 | 103.5 | 100.0 |
| 2024-01-12 | 20.29 (-0.71) | 1.06 (-0.11) | 0.25 (+0.03) | 1484 | 16.45 | -270 | -2.99 | 73 | 0.81 | 9023 | 102.5 | 101.0 | 104.0 | 100.0 |
| 2024-01-11 | 21.0 (-0.69) | 1.17 (0.0) | 0.22 (-0.06) | -1393 | -12.03 | 0 | 0.0 | -144 | -1.24 | 11579 | 101.5 | 102.0 | 104.0 | 100.5 |
| 2024-01-10 | 21.69 (+1.61) | 1.17 (0.0) | 0.28 (+0.11) | 3941 | 28.91 | 0 | 0.0 | 278 | 2.04 | 13631 | 102.0 | 97.5 | 102.0 | 97.5 |
| 2024-01-09 | 20.08 (-1.04) | 1.17 (-0.01) | 0.17 (+0.01) | -2641 | -22.56 | -20 | -0.17 | 34 | 0.29 | 11707 | 97.5 | 99.1 | 99.9 | 96.7 |
| 2024-01-08 | 21.12 (+0.25) | 1.18 (-0.37) | 0.16 (-0.01) | 593 | 11.89 | -938 | -18.81 | -42 | -0.84 | 4987 | 98.1 | 99.7 | 99.9 | 97.3 |
| 2024-01-05 | 20.87 (-0.11) | 1.55 (-0.92) | 0.17 (-0.01) | -888 | -8.61 | -2316 | -22.45 | -28 | -0.27 | 10317 | 98.7 | 101.5 | 102.5 | 98.3 |
| 2024-01-04 | 20.98 (+0.71) | 2.47 (-0.57) | 0.18 (-0.09) | 1685 | 17.66 | -1411 | -14.79 | -204 | -2.14 | 9543 | 101.0 | 104.5 | 105.5 | 100.0 |
| 2024-01-03 | 20.27 (-0.11) | 3.04 (-0.2) | 0.27 (-0.22) | -295 | -3.02 | -510 | -5.22 | -555 | -5.68 | 9764 | 104.5 | 107.0 | 108.5 | 104.5 |
| 2024-01-02 | 20.38 (-0.06) | 3.24 (0.0) | 0.49 (+0.08) | -161 | -0.98 | 0 | 0.0 | 186 | 1.13 | 16419 | 109.0 | 108.5 | 112.5 | 107.0 |
| 2023-12-29 | 20.44 (+0.29) | 3.24 (-0.15) | 0.41 (+0.04) | 1139 | 7.71 | -374 | -2.53 | 101 | 0.68 | 14782 | 107.5 | 107.0 | 109.5 | 106.5 |
| 2023-12-28 | 20.15 (-0.12) | 3.39 (0.0) | 0.37 (-0.01) | -1324 | -12.74 | 0 | 0.0 | -16 | -0.15 | 10392 | 105.5 | 108.0 | 109.0 | 105.0 |
| 2023-12-27 | 20.27 (-0.93) | 3.39 (0.0) | 0.38 (+0.13) | -3017 | -19.22 | 0 | 0.0 | 329 | 2.1 | 15701 | 108.0 | 106.5 | 108.5 | 104.0 |
| 2023-12-26 | 21.2 (-0.09) | 3.39 (0.0) | 0.25 (+0.05) | -355 | -3.26 | 0 | 0.0 | 128 | 1.17 | 10899 | 106.0 | 107.0 | 107.0 | 104.0 |
| 2023-12-25 | 21.29 (-1.5) | 3.39 (+0.62) | 0.2 (+0.02) | -5272 | -15.62 | 1548 | 4.59 | 44 | 0.13 | 33761 | 105.0 | 110.0 | 111.0 | 105.0 |
| 2023-12-22 | 22.79 (+2.69) | 2.77 (+0.42) | 0.18 (+0.08) | 5354 | 15.09 | 1067 | 3.01 | 190 | 0.54 | 35492 | 106.0 | 103.0 | 106.0 | 102.5 |
| 2023-12-21 | 20.1 (+0.49) | 2.35 (0.0) | 0.1 (+0.03) | 1675 | 32.4 | -1 | -0.02 | 92 | 1.78 | 5170 | 96.5 | 94.2 | 96.5 | 93.2 |
| 2023-12-20 | 19.61 (+0.27) | 2.35 (0.0) | 0.07 (+0.06) | 190 | 4.58 | 0 | 0.0 | 131 | 3.16 | 4152 | 94.7 | 94.6 | 96.0 | 94.1 |
| 2023-12-19 | 19.34 (-0.11) | 2.35 (0.0) | 0.01 (-0.01) | -269 | -10.3 | 0 | 0.0 | -17 | -0.65 | 2612 | 93.6 | 93.8 | 94.3 | 92.1 |
| 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 | |||
| 2023-12-18 | 19.45 (-0.16) | 2.35 (0.0) | 0.02 (-0.01) | -298 | -16.65 | 0 | 0.0 | -22 | -1.23 | 1790 | 93.6 | 93.9 | 95.2 | 93.3 |
| 2023-12-15 | 19.61 (-0.41) | 2.35 (0.0) | 0.03 (-0.01) | -1053 | -29.5 | 0 | 0.0 | -34 | -0.95 | 3570 | 93.8 | 95.5 | 96.1 | 93.8 |
| 2023-12-14 | 20.02 (+0.26) | 2.35 (0.0) | 0.04 (-0.01) | 913 | 24.88 | 0 | 0.0 | -15 | -0.41 | 3669 | 95.1 | 95.5 | 95.6 | 94.5 |
| 2023-12-13 | 19.76 (+0.1) | 2.35 (0.0) | 0.05 (+0.03) | 391 | 10.19 | 0 | 0.0 | 82 | 2.14 | 3837 | 94.1 | 94.0 | 96.0 | 93.6 |
| 2023-12-12 | 19.66 (-0.09) | 2.35 (0.0) | 0.02 (-0.02) | -100 | -3.06 | 0 | 0.0 | -57 | -1.74 | 3268 | 93.5 | 94.8 | 95.5 | 93.2 |
| 2023-12-11 | 19.75 (-0.35) | 2.35 (0.0) | 0.04 (-0.02) | -883 | -28.09 | 0 | 0.0 | -50 | -1.59 | 3144 | 94.2 | 96.2 | 96.6 | 94.1 |
| 2023-12-08 | 20.1 (+0.25) | 2.35 (0.0) | 0.06 (+0.02) | 676 | 20.08 | 0 | 0.0 | 53 | 1.57 | 3366 | 95.3 | 96.1 | 96.7 | 95.0 |
| 2023-12-07 | 19.85 (-0.35) | 2.35 (-0.14) | 0.04 (-0.03) | -602 | -10.53 | -350 | -6.12 | -84 | -1.47 | 5719 | 94.7 | 96.1 | 96.5 | 93.9 |
| 2023-12-06 | 20.2 (-0.27) | 2.49 (-0.14) | 0.07 (-0.01) | -908 | -7.76 | -357 | -3.05 | -9 | -0.08 | 11698 | 95.4 | 96.2 | 100.5 | 95.0 |
| 2023-12-05 | 20.47 (+0.6) | 2.63 (0.0) | 0.08 (0.0) | 1733 | 33.58 | 0 | 0.0 | -9 | -0.17 | 5161 | 96.2 | 94.4 | 97.4 | 93.6 |
| 2023-12-04 | 19.87 (-1.15) | 2.63 (-0.28) | 0.08 (-0.01) | -3206 | -37.78 | -700 | -8.25 | -15 | -0.18 | 8485 | 94.0 | 99.5 | 99.6 | 93.8 |
| 2023-12-01 | 21.02 (+0.34) | 2.91 (-0.3) | 0.09 (+0.02) | 913 | 23.79 | -747 | -19.47 | 33 | 0.86 | 3837 | 99.0 | 98.3 | 99.8 | 97.2 |
| 2023-11-30 | 20.68 (-0.4) | 3.21 (-0.29) | 0.07 (-0.04) | -883 | -13.33 | -750 | -11.32 | -98 | -1.48 | 6624 | 98.4 | 100.5 | 101.0 | 97.3 |
| 2023-11-29 | 21.08 (+0.11) | 3.5 (-0.28) | 0.11 (0.0) | 760 | 15.49 | -687 | -14.01 | 4 | 0.08 | 4905 | 99.6 | 98.5 | 100.5 | 98.5 |
| 2023-11-28 | 20.97 (+0.36) | 3.78 (0.0) | 0.11 (+0.05) | 739 | 14.78 | 0 | 0.0 | 130 | 2.6 | 5000 | 98.5 | 94.4 | 99.0 | 94.0 |
| 2023-11-27 | 20.61 (+0.15) | 3.78 (0.0) | 0.06 (-0.03) | 19 | 0.5 | 0 | 0.0 | -86 | -2.27 | 3788 | 93.6 | 97.2 | 97.5 | 93.3 |
| 2023-11-24 | 20.46 (+0.13) | 3.78 (0.0) | 0.09 (-0.01) | 425 | 18.53 | 0 | 0.0 | -29 | -1.26 | 2293 | 97.1 | 97.5 | 98.3 | 96.7 |
| 2023-11-23 | 20.33 (-0.14) | 3.78 (0.0) | 0.1 (-0.02) | -885 | -18.01 | 2 | 0.04 | -29 | -0.59 | 4913 | 97.0 | 99.7 | 100.5 | 96.8 |
| 2023-11-22 | 20.47 (+0.01) | 3.78 (0.0) | 0.12 (-0.03) | -164 | -3.21 | 0 | 0.0 | -77 | -1.51 | 5115 | 99.1 | 101.5 | 101.5 | 98.7 |
| 2023-11-21 | 20.46 (-0.55) | 3.78 (0.0) | 0.15 (-0.04) | -1500 | -22.5 | 0 | 0.0 | -101 | -1.51 | 6668 | 101.5 | 102.5 | 103.0 | 100.5 |
| 2023-11-20 | 21.01 (-0.12) | 3.78 (-0.23) | 0.19 (+0.09) | 64 | 1.0 | -575 | -9.03 | 218 | 3.42 | 6369 | 102.0 | 100.5 | 102.5 | 99.2 |
| 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 | |||
| 2023-11-17 | 21.13 (-0.6) | 4.01 (+0.01) | 0.1 (-0.02) | -1184 | -25.14 | 16 | 0.34 | -60 | -1.27 | 4709 | 100.0 | 101.0 | 101.5 | 98.8 |
| 2023-11-16 | 21.73 (+0.19) | 4.0 (+0.01) | 0.12 (-0.04) | 439 | 5.22 | 31 | 0.37 | -89 | -1.06 | 8416 | 101.0 | 99.5 | 102.0 | 98.5 |
| 2023-11-15 | 21.54 (+0.27) | 3.99 (0.0) | 0.16 (+0.08) | 1252 | 15.93 | 0 | 0.0 | 191 | 2.43 | 7859 | 98.8 | 99.0 | 100.5 | 98.0 |
| 2023-11-14 | 21.27 (-0.3) | 3.99 (0.0) | 0.08 (0.0) | -639 | -14.58 | 0 | 0.0 | 13 | 0.3 | 4384 | 97.1 | 99.0 | 99.5 | 97.0 |
| 2023-11-13 | 21.57 (+1.03) | 3.99 (0.0) | 0.08 (+0.03) | 2625 | 34.78 | 0 | 0.0 | 75 | 0.99 | 7547 | 97.9 | 97.1 | 99.4 | 96.7 |
| 2023-11-10 | 20.54 (-0.32) | 3.99 (0.0) | 0.05 (-0.02) | -535 | -6.03 | 0 | 0.0 | -67 | -0.76 | 8866 | 95.2 | 98.7 | 99.0 | 95.1 |
| 2023-11-09 | 20.86 (-0.42) | 3.99 (0.0) | 0.07 (-0.09) | -1073 | -7.56 | 0 | 0.0 | -222 | -1.56 | 14198 | 99.6 | 99.5 | 101.0 | 97.2 |
| 2023-11-08 | 21.28 (-0.5) | 3.99 (0.0) | 0.16 (+0.08) | -1124 | -6.08 | 0 | 0.0 | 202 | 1.09 | 18498 | 98.9 | 98.5 | 102.0 | 97.3 |
| 2023-11-07 | 21.78 (-0.57) | 3.99 (0.0) | 0.08 (+0.01) | -1828 | -10.05 | 0 | 0.0 | 33 | 0.18 | 18181 | 97.5 | 97.5 | 98.2 | 95.6 |
| 2023-11-06 | 22.35 (-0.64) | 3.99 (+0.01) | 0.07 (+0.04) | -2007 | -8.76 | 20 | 0.09 | 88 | 0.38 | 22899 | 99.7 | 94.6 | 99.8 | 94.3 |
| 2023-11-03 | 22.99 (-0.26) | 3.98 (+0.01) | 0.03 (0.0) | -657 | -12.73 | 21 | 0.41 | 1 | 0.02 | 5162 | 90.8 | 93.3 | 93.5 | 90.3 |
| 2023-11-02 | 23.25 (-0.41) | 3.97 (0.0) | 0.03 (+0.02) | -1183 | -17.04 | 10 | 0.14 | 57 | 0.82 | 6942 | 93.0 | 91.6 | 94.8 | 91.6 |
| 2023-11-01 | 23.66 (-0.23) | 3.97 (+0.01) | 0.01 (+0.01) | -737 | -18.18 | 30 | 0.74 | 26 | 0.64 | 4053 | 89.5 | 88.0 | 90.0 | 87.3 |
| 2023-10-31 | 23.89 (+0.06) | 3.96 (0.0) | 0.0 (0.0) | 152 | 3.58 | 0 | 0.0 | -40 | -0.94 | 4246 | 87.0 | 91.4 | 91.7 | 86.5 |
| 2023-10-30 | 23.83 (-0.01) | 3.96 (0.0) | 0.0 (0.0) | -51 | -2.02 | 0 | 0.0 | 12 | 0.48 | 2521 | 90.4 | 90.3 | 92.1 | 90.3 |
| 2023-10-27 | 23.84 (-0.27) | 3.96 (0.0) | 0.0 (0.0) | -552 | -13.95 | 0 | 0.0 | -2 | -0.05 | 3958 | 90.1 | 90.3 | 91.6 | 89.4 |
| 2023-10-26 | 24.11 (0.0) | 3.96 (-0.18) | 0.0 (0.0) | 362 | 9.12 | -16 | -0.4 | -96 | -2.42 | 3971 | 89.4 | 90.8 | 91.3 | 89.4 |
| 2023-10-25 | 24.11 (-0.52) | 4.14 (0.0) | 0.0 (0.0) | -963 | -21.18 | 0 | 0.0 | -18 | -0.4 | 4547 | 93.1 | 94.6 | 94.6 | 93.0 |
| 2023-10-24 | 24.63 (-0.78) | 4.14 (0.0) | 0.0 (0.0) | -1844 | -32.53 | 1 | 0.02 | -28 | -0.49 | 5669 | 94.5 | 93.2 | 94.8 | 91.2 |
| 2023-10-23 | 25.41 (+0.08) | 4.14 (-0.19) | 0.0 (0.0) | 201 | 5.33 | -475 | -12.59 | -9 | -0.24 | 3772 | 92.2 | 91.9 | 94.9 | 91.4 |
| 2023-10-20 | 25.33 (+0.16) | 4.33 (0.0) | 0.0 (0.0) | 283 | 5.46 | 0 | 0.0 | -108 | -2.08 | 5184 | 92.5 | 93.0 | 93.6 | 91.1 |
| 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 | |||
| 2023-10-19 | 25.17 (-0.62) | 4.33 (+0.06) | 0.0 (0.0) | -872 | -12.08 | 151 | 2.09 | -14 | -0.19 | 7216 | 93.8 | 94.1 | 95.5 | 92.7 |
| 2023-10-18 | 25.79 (+1.2) | 4.27 (-0.08) | 0.0 (0.0) | 2320 | 18.19 | -200 | -1.57 | -140 | -1.1 | 12752 | 95.0 | 98.9 | 99.3 | 93.1 |
| 2023-10-17 | 24.59 (+0.18) | 4.35 (-0.12) | 0.0 (0.0) | 793 | 9.45 | -300 | -3.58 | -71 | -0.85 | 8391 | 99.9 | 104.5 | 104.5 | 99.3 |
| 2023-10-16 | 24.41 (+0.18) | 4.47 (-0.01) | 0.0 (0.0) | -41 | -0.56 | -12 | -0.16 | -86 | -1.18 | 7287 | 103.0 | 105.5 | 107.5 | 102.0 |
| 2023-10-13 | 24.23 (-0.43) | 4.48 (+0.16) | 0.0 (0.0) | -768 | -14.13 | 400 | 7.36 | -121 | -2.23 | 5434 | 106.0 | 107.0 | 108.0 | 105.0 |
| 2023-10-12 | 24.66 (-0.48) | 4.32 (+0.02) | 0.0 (0.0) | -692 | -5.53 | 48 | 0.38 | -192 | -1.53 | 12516 | 108.5 | 107.0 | 109.5 | 106.0 |
| 2023-10-11 | 25.14 (+1.74) | 4.3 (-1.32) | 0.0 (-0.24) | 3570 | 16.33 | -3332 | -15.24 | -716 | -3.27 | 21866 | 105.0 | 115.0 | 116.0 | 105.0 |
| 2023-10-06 | 23.4 (-0.64) | 5.62 (+0.03) | 0.24 (-0.19) | -1108 | -17.66 | 90 | 1.43 | -478 | -7.62 | 6274 | 116.5 | 120.0 | 120.5 | 116.0 |
| 2023-10-05 | 24.04 (-0.19) | 5.59 (+0.09) | 0.43 (+0.02) | -156 | -1.83 | 210 | 2.46 | 63 | 0.74 | 8531 | 118.5 | 118.0 | 119.5 | 115.5 |
| 2023-10-04 | 24.23 (+0.42) | 5.5 (0.0) | 0.41 (-0.12) | 1270 | 13.22 | 0 | 0.0 | -297 | -3.09 | 9608 | 117.0 | 116.5 | 119.0 | 114.0 |
| 2023-10-03 | 23.81 (-0.45) | 5.5 (0.0) | 0.53 (-0.08) | -1316 | -9.01 | 0 | 0.0 | -199 | -1.36 | 14605 | 119.5 | 123.0 | 125.0 | 118.0 |
| 2023-10-02 | 24.26 (-0.45) | 5.5 (+0.74) | 0.61 (+0.08) | -1230 | -6.0 | 1862 | 9.08 | 196 | 0.96 | 20500 | 122.0 | 118.5 | 125.5 | 117.5 |
| 2023-09-28 | 24.71 (-0.59) | 4.76 (+0.13) | 0.53 (-0.06) | -1507 | -9.08 | 329 | 1.98 | -152 | -0.92 | 16606 | 116.5 | 116.5 | 117.5 | 114.0 |
| 2023-09-27 | 25.3 (+0.03) | 4.63 (+0.23) | 0.59 (+0.01) | 458 | 3.41 | 592 | 4.4 | 12 | 0.09 | 13440 | 115.0 | 110.5 | 115.5 | 109.5 |
| 2023-09-26 | 25.27 (-1.51) | 4.4 (+0.43) | 0.58 (+0.28) | -4576 | -20.64 | 1075 | 4.85 | 712 | 3.21 | 22172 | 111.0 | 110.0 | 116.5 | 109.5 |
| 2023-09-25 | 26.78 (-0.21) | 3.97 (0.0) | 0.3 (-0.02) | -553 | -5.96 | 0 | 0.0 | -44 | -0.47 | 9279 | 109.5 | 110.0 | 113.0 | 108.5 |
| 2023-09-22 | 26.99 (-0.59) | 3.97 (0.0) | 0.32 (+0.04) | -2140 | -22.15 | 0 | 0.0 | 96 | 0.99 | 9661 | 109.5 | 105.5 | 111.5 | 104.5 |
| 2023-09-21 | 27.58 (-0.04) | 3.97 (+0.01) | 0.28 (0.0) | -107 | -2.07 | 32 | 0.62 | 10 | 0.19 | 5179 | 106.5 | 106.0 | 108.0 | 104.0 |
| 2023-09-20 | 27.62 (-0.34) | 3.96 (0.0) | 0.28 (+0.01) | -444 | -6.46 | 0 | 0.0 | 25 | 0.36 | 6871 | 107.5 | 106.0 | 110.0 | 105.0 |
| 2023-09-19 | 27.96 (+1.89) | 3.96 (-0.81) | 0.27 (-0.01) | 4832 | 37.67 | -2041 | -15.91 | -43 | -0.34 | 12827 | 107.0 | 109.5 | 111.0 | 104.5 |
| 2023-09-18 | 26.07 (+0.18) | 4.77 (-0.17) | 0.28 (-0.04) | 486 | 7.47 | -440 | -6.77 | -100 | -1.54 | 6503 | 110.5 | 113.0 | 113.0 | 109.5 |
| 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 | |||
| 2023-09-15 | 25.89 (+0.09) | 4.94 (-0.2) | 0.32 (+0.02) | 229 | 3.2 | -500 | -6.98 | 54 | 0.75 | 7162 | 115.5 | 115.5 | 116.5 | 113.0 |
| 2023-09-14 | 25.8 (-0.89) | 5.14 (-0.02) | 0.3 (+0.01) | -2597 | -29.0 | -55 | -0.61 | 34 | 0.38 | 8956 | 115.5 | 115.5 | 117.0 | 113.5 |
| 2023-09-13 | 26.69 (+0.79) | 5.16 (-0.01) | 0.29 (0.0) | 861 | 11.9 | -20 | -0.28 | 0 | 0.0 | 7237 | 112.5 | 112.5 | 113.5 | 110.0 |
| 2023-09-12 | 25.9 (+0.14) | 5.17 (-0.36) | 0.29 (-0.01) | 110 | 1.27 | -890 | -10.24 | -42 | -0.48 | 8695 | 113.5 | 117.0 | 117.5 | 112.5 |
| 2023-09-11 | 25.76 (+1.82) | 5.53 (-0.01) | 0.3 (-0.19) | 4223 | 30.82 | -27 | -0.2 | -461 | -3.36 | 13701 | 115.5 | 120.0 | 121.0 | 114.0 |
| 2023-09-08 | 23.94 (-0.04) | 5.54 (-0.44) | 0.49 (0.0) | -132 | -0.96 | -1099 | -7.95 | -11 | -0.08 | 13819 | 120.5 | 122.5 | 125.5 | 119.0 |
| 2023-09-07 | 23.98 (+0.24) | 5.98 (-0.33) | 0.49 (-0.03) | 375 | 5.34 | -844 | -12.01 | -57 | -0.81 | 7027 | 124.5 | 126.0 | 126.5 | 123.5 |
| 2023-09-06 | 23.74 (-0.91) | 6.31 (-0.1) | 0.52 (+0.04) | -2362 | -25.26 | -258 | -2.76 | 87 | 0.93 | 9352 | 127.0 | 127.0 | 130.0 | 126.0 |
| 2023-09-05 | 24.65 (+1.24) | 6.41 (-1.54) | 0.48 (-0.05) | 2463 | 19.25 | -3841 | -30.02 | -119 | -0.93 | 12795 | 126.5 | 127.0 | 128.5 | 124.0 |
| 2023-09-04 | 23.41 (+0.77) | 7.95 (0.0) | 0.53 (+0.07) | 777 | 8.36 | -6 | -0.06 | 170 | 1.83 | 9295 | 128.0 | 128.0 | 129.0 | 125.0 |
| 2023-09-01 | 22.64 (-0.22) | 7.95 (-0.03) | 0.46 (-0.09) | -1027 | -8.39 | -77 | -0.63 | -231 | -1.89 | 12244 | 128.5 | 135.0 | 135.5 | 128.0 |
| 2023-08-31 | 22.86 (+1.07) | 7.98 (+0.05) | 0.55 (+0.03) | 2666 | 17.17 | 127 | 0.82 | 79 | 0.51 | 15526 | 136.0 | 130.0 | 136.0 | 128.0 |
| 2023-08-30 | 21.79 (+0.07) | 7.93 (-0.27) | 0.52 (+0.04) | 183 | 1.05 | -675 | -3.87 | 95 | 0.55 | 17426 | 132.0 | 135.0 | 138.0 | 131.5 |
| 2023-08-29 | 21.72 (-0.53) | 8.2 (-0.01) | 0.48 (+0.04) | -1359 | -8.45 | -35 | -0.22 | 107 | 0.67 | 16088 | 132.0 | 135.0 | 137.0 | 130.5 |
| 2023-08-28 | 22.25 (+0.79) | 8.21 (-0.42) | 0.44 (-0.08) | 1993 | 8.23 | -1052 | -4.35 | -197 | -0.81 | 24210 | 132.5 | 142.5 | 142.5 | 129.5 |
| 2023-08-25 | 21.46 (-0.33) | 8.63 (-0.08) | 0.52 (-0.02) | -862 | -4.09 | -193 | -0.92 | -42 | -0.2 | 21090 | 141.0 | 140.0 | 148.0 | 139.0 |
| 2023-08-24 | 21.79 (-0.28) | 8.71 (-0.03) | 0.54 (+0.03) | -736 | -1.58 | -82 | -0.18 | 75 | 0.16 | 46610 | 144.5 | 149.5 | 156.0 | 143.5 |
| 2023-08-23 | 22.07 (-0.75) | 8.74 (+0.16) | 0.51 (+0.03) | -1881 | -9.39 | 415 | 2.07 | 53 | 0.26 | 20036 | 145.0 | 147.0 | 149.5 | 145.0 |
| 2023-08-22 | 22.82 (-0.83) | 8.58 (+0.23) | 0.48 (0.0) | -2135 | -4.68 | 556 | 1.22 | 15 | 0.03 | 45609 | 145.5 | 155.0 | 156.5 | 144.5 |
| 2023-08-21 | 23.65 (-0.71) | 8.35 (+0.07) | 0.48 (+0.01) | -1792 | -5.35 | 179 | 0.53 | 11 | 0.03 | 33471 | 151.0 | 142.5 | 151.0 | 140.0 |
| 2023-08-18 | 24.36 (-0.26) | 8.28 (+0.06) | 0.47 (-0.04) | -633 | -1.53 | 165 | 0.4 | -95 | -0.23 | 41380 | 137.5 | 150.0 | 152.0 | 133.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-17 | 24.62 (-1.1) | 8.22 (+1.01) | 0.51 (+0.05) | -2772 | -4.44 | 2532 | 4.06 | 138 | 0.22 | 62432 | 147.5 | 143.5 | 153.0 | 142.5 |
| 2023-08-16 | 25.72 (-0.87) | 7.21 (+0.85) | 0.46 (+0.05) | -2169 | -5.44 | 2126 | 5.33 | 121 | 0.3 | 39851 | 143.5 | 130.0 | 143.5 | 128.5 |
| 2023-08-15 | 26.59 (-0.05) | 6.36 (+0.81) | 0.41 (+0.05) | -133 | -0.57 | 2044 | 8.74 | 109 | 0.47 | 23383 | 130.5 | 129.0 | 133.5 | 127.0 |
| 2023-08-14 | 26.64 (-0.37) | 5.55 (-0.18) | 0.36 (-0.01) | -938 | -5.3 | -472 | -2.67 | -15 | -0.08 | 17706 | 124.0 | 124.0 | 132.5 | 120.0 |
| 2023-08-11 | 27.01 (-0.02) | 5.73 (-0.01) | 0.37 (-0.03) | -50 | -1.09 | -29 | -0.63 | -73 | -1.59 | 4597 | 130.0 | 126.5 | 131.0 | 124.0 |
| 2023-08-10 | 27.03 (-0.2) | 5.74 (0.0) | 0.4 (-0.01) | -491 | -9.72 | 14 | 0.28 | -37 | -0.73 | 5050 | 123.5 | 133.0 | 133.0 | 123.5 |
| 2023-08-09 | 27.23 (-0.15) | 5.74 (-0.03) | 0.41 (0.0) | -382 | -13.39 | -88 | -3.09 | 11 | 0.39 | 2852 | 137.0 | 132.0 | 138.5 | 132.0 |
| 2023-08-08 | 27.38 (+0.08) | 5.77 (-0.08) | 0.41 (0.0) | 204 | 5.09 | -181 | -4.51 | 3 | 0.07 | 4011 | 136.0 | 139.0 | 139.0 | 133.5 |
| 2023-08-07 | 27.3 (-0.09) | 5.85 (0.0) | 0.41 (+0.03) | -237 | -2.76 | -1 | -0.01 | 76 | 0.89 | 8585 | 139.0 | 135.0 | 141.0 | 131.5 |
| 2023-08-04 | 27.39 (+0.14) | 5.85 (-0.03) | 0.38 (+0.02) | 362 | 6.06 | -78 | -1.31 | 45 | 0.75 | 5969 | 128.5 | 119.5 | 128.5 | 119.5 |
| 2023-08-02 | 27.25 (+0.48) | 5.88 (-0.17) | 0.36 (-0.04) | 1216 | 24.82 | -437 | -8.92 | -93 | -1.9 | 4900 | 117.0 | 126.5 | 128.5 | 117.0 |
| 2023-08-01 | 26.77 (+1.11) | 6.05 (-0.59) | 0.4 (-0.01) | 3127 | 36.62 | -1470 | -17.22 | -32 | -0.37 | 8539 | 130.0 | 132.0 | 132.0 | 120.5 |
| 2023-07-31 | 25.66 (+0.67) | 6.64 (-0.12) | 0.41 (+0.06) | 1916 | 24.68 | -301 | -3.88 | 145 | 1.87 | 7763 | 132.0 | 146.5 | 146.5 | 130.5 |
| 2023-07-28 | 24.99 (+0.03) | 6.76 (-0.06) | 0.35 (+0.02) | 70 | 1.4 | -153 | -3.07 | 66 | 1.32 | 4987 | 144.5 | 146.0 | 146.0 | 139.5 |
| 2023-07-27 | 24.96 (-1.46) | 6.82 (+1.31) | 0.33 (0.0) | -3822 | -7.86 | 3281 | 6.75 | 3 | 0.01 | 48625 | 145.0 | 146.5 | 155.0 | 144.5 |
| 2023-07-26 | 26.42 (-1.1) | 5.51 (+0.17) | 0.33 (0.0) | -2746 | -7.47 | 439 | 1.19 | -5 | -0.01 | 36776 | 141.0 | 141.0 | 147.0 | 139.5 |
| 2023-07-25 | 27.52 (+1.31) | 5.34 (+0.17) | 0.33 (-0.14) | 3320 | 8.72 | 428 | 1.12 | -360 | -0.95 | 38056 | 139.0 | 146.0 | 149.0 | 139.0 |
| 2023-07-24 | 26.21 (-1.28) | 5.17 (+0.66) | 0.47 (-0.07) | -3333 | -5.09 | 1638 | 2.5 | -167 | -0.25 | 65495 | 143.5 | 145.0 | 151.0 | 139.5 |
| 2023-07-21 | 27.49 (-0.4) | 4.51 (+0.7) | 0.54 (-0.15) | -673 | -1.08 | 1764 | 2.83 | -391 | -0.63 | 62394 | 137.5 | 126.0 | 137.5 | 122.5 |
| 2023-07-20 | 27.89 (-1.14) | 3.81 (+0.01) | 0.69 (+0.05) | -2863 | -17.69 | 18 | 0.11 | 145 | 0.9 | 16186 | 125.0 | 120.0 | 125.0 | 119.0 |
| 2023-07-19 | 29.03 (+0.25) | 3.8 (+0.52) | 0.64 (-0.07) | 609 | 0.87 | 1322 | 1.88 | -190 | -0.27 | 70243 | 114.0 | 115.0 | 119.5 | 107.5 |
| 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 | |||
| 2023-07-18 | 28.78 (+0.88) | 3.28 (-0.1) | 0.71 (-0.42) | 1985 | 4.13 | -255 | -0.53 | -1053 | -2.19 | 48099 | 112.5 | 105.0 | 112.5 | 100.0 |
| 2023-07-17 | 27.9 (-1.09) | 3.38 (+0.46) | 1.13 (+0.01) | -3152 | -9.64 | 1157 | 3.54 | 34 | 0.1 | 32694 | 102.5 | 99.8 | 104.0 | 95.1 |
| 2023-07-14 | 28.99 (-1.03) | 2.92 (-0.47) | 1.12 (-0.07) | -2787 | -7.74 | -1195 | -3.32 | -192 | -0.53 | 36001 | 101.0 | 98.0 | 101.5 | 97.0 |
| 2023-07-13 | 30.02 (-0.92) | 3.39 (+0.35) | 1.19 (-0.16) | -2142 | -5.8 | 876 | 2.37 | -383 | -1.04 | 36938 | 96.3 | 96.0 | 102.5 | 95.5 |
| 2023-07-12 | 30.94 (-1.42) | 3.04 (+0.14) | 1.35 (+0.18) | -3644 | -21.49 | 357 | 2.11 | 446 | 2.63 | 16953 | 93.8 | 93.5 | 96.3 | 92.1 |
| 2023-07-11 | 32.36 (-0.49) | 2.9 (+0.15) | 1.17 (+0.01) | -1272 | -14.42 | 372 | 4.22 | 21 | 0.24 | 8821 | 90.7 | 93.3 | 93.5 | 90.5 |
| 2023-07-10 | 32.85 (+1.36) | 2.75 (-0.82) | 1.16 (-0.02) | 3397 | 29.22 | -2051 | -17.64 | -59 | -0.51 | 11626 | 90.1 | 92.9 | 93.4 | 89.5 |
| 2023-07-07 | 31.49 (+0.99) | 3.57 (-1.18) | 1.18 (-0.05) | 1779 | 9.93 | -2951 | -16.48 | -111 | -0.62 | 17909 | 92.8 | 97.8 | 99.1 | 92.6 |
| 2023-07-06 | 30.5 (+0.19) | 4.75 (-0.06) | 1.23 (-0.26) | 580 | 4.05 | -171 | -1.19 | -668 | -4.66 | 14327 | 96.7 | 100.0 | 102.0 | 96.0 |
| 2023-07-05 | 30.31 (-0.74) | 4.81 (-0.01) | 1.49 (-0.12) | -1829 | -11.64 | -25 | -0.16 | -297 | -1.89 | 15709 | 102.0 | 100.5 | 104.5 | 99.9 |
| 2023-07-04 | 31.05 (-0.96) | 4.82 (-0.26) | 1.61 (0.0) | -2251 | -6.16 | 9 | 0.02 | 10 | 0.03 | 36514 | 108.0 | 103.0 | 110.0 | 98.5 |
| 2023-07-03 | 32.01 (-0.7) | 5.08 (+0.06) | 1.61 (+0.09) | -1771 | -6.15 | 145 | 0.5 | 229 | 0.8 | 28777 | 102.0 | 95.6 | 102.0 | 95.6 |
| 2023-06-30 | 32.71 (+0.44) | 5.02 (+0.01) | 1.52 (+0.01) | 1144 | 11.66 | 26 | 0.27 | 25 | 0.25 | 9808 | 93.0 | 92.2 | 93.4 | 89.2 |
| 2023-06-29 | 32.27 (+0.6) | 5.01 (0.0) | 1.51 (-0.01) | 1635 | 28.38 | 1 | 0.02 | -18 | -0.31 | 5762 | 91.4 | 90.4 | 91.5 | 90.2 |
| 2023-06-28 | 31.67 (+0.58) | 5.01 (+0.01) | 1.52 (-0.03) | 1486 | 23.38 | 33 | 0.52 | -100 | -1.57 | 6355 | 89.3 | 88.7 | 90.5 | 88.5 |
| 2023-06-27 | 31.09 (+1.47) | 5.0 (-0.4) | 1.55 (+0.08) | 3689 | 34.47 | -1007 | -9.41 | 219 | 2.05 | 10701 | 87.0 | 88.5 | 88.9 | 85.7 |
| 2023-06-26 | 29.62 (-0.54) | 5.4 (-0.2) | 1.47 (-0.04) | -1199 | -18.71 | -518 | -8.08 | -114 | -1.78 | 6410 | 89.8 | 90.9 | 91.3 | 89.0 |
| 2023-06-21 | 30.16 (+0.78) | 5.6 (0.0) | 1.51 (-0.18) | 1956 | 25.11 | 0 | 0.0 | -454 | -5.83 | 7791 | 92.1 | 90.4 | 92.3 | 90.0 |
| 2023-06-20 | 29.38 (-0.24) | 5.6 (+0.01) | 1.69 (-0.01) | -550 | -4.33 | 36 | 0.28 | -20 | -0.16 | 12709 | 90.4 | 91.0 | 92.7 | 90.0 |
| 2023-06-19 | 29.62 (-2.5) | 5.59 (+0.02) | 1.7 (-0.01) | -6398 | -20.71 | 60 | 0.19 | -22 | -0.07 | 30893 | 90.2 | 94.5 | 99.7 | 89.9 |
| 2023-06-16 | 32.12 (+1.15) | 5.57 (+1.38) | 1.71 (-0.01) | 3504 | 18.81 | 3447 | 18.51 | -14 | -0.08 | 18624 | 92.0 | 91.0 | 93.5 | 90.1 |
| 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 | |||
| 2023-06-15 | 30.97 (-1.44) | 4.19 (-0.05) | 1.72 (-0.05) | -3363 | -15.75 | -117 | -0.55 | -128 | -0.6 | 21358 | 90.1 | 94.0 | 95.2 | 89.4 |
| 2023-06-14 | 32.41 (+0.31) | 4.24 (+0.21) | 1.77 (-0.02) | 689 | 4.87 | 515 | 3.64 | -55 | -0.39 | 14144 | 92.7 | 88.8 | 93.0 | 88.3 |
| 2023-06-13 | 32.1 (+1.73) | 4.03 (+0.05) | 1.79 (+0.02) | 4339 | 30.86 | 127 | 0.9 | 49 | 0.35 | 14058 | 88.3 | 85.6 | 88.9 | 85.5 |
| 2023-06-12 | 30.37 (+0.31) | 3.98 (-0.14) | 1.77 (-0.01) | 931 | 3.93 | -335 | -1.42 | -26 | -0.11 | 23669 | 85.1 | 91.5 | 92.0 | 83.5 |
| 2023-06-09 | 30.06 (-0.22) | 4.12 (0.0) | 1.78 (+0.11) | -511 | -1.95 | -4 | -0.02 | 272 | 1.04 | 26163 | 91.2 | 89.3 | 93.6 | 89.3 |
| 2023-06-08 | 30.28 (+0.63) | 4.12 (-0.01) | 1.67 (-0.11) | 1600 | 18.35 | -35 | -0.4 | -277 | -3.18 | 8720 | 88.4 | 89.7 | 90.2 | 88.1 |
| 2023-06-07 | 29.65 (+0.28) | 4.13 (0.0) | 1.78 (+0.06) | 779 | 4.43 | -1 | -0.01 | 164 | 0.93 | 17571 | 89.8 | 88.0 | 91.1 | 87.8 |
| 2023-06-06 | 29.37 (+0.12) | 4.13 (0.0) | 1.72 (-0.08) | 357 | 3.35 | 0 | 0.0 | -198 | -1.86 | 10672 | 87.6 | 88.2 | 89.4 | 86.9 |
| 2023-06-05 | 29.25 (+0.8) | 4.13 (+0.01) | 1.8 (-0.16) | 2058 | 19.55 | 43 | 0.41 | -406 | -3.86 | 10528 | 87.9 | 87.9 | 88.7 | 86.0 |
| 2023-06-02 | 28.45 (-1.16) | 4.12 (+0.02) | 1.96 (+0.01) | -2688 | -8.96 | 32 | 0.11 | 29 | 0.1 | 29994 | 87.9 | 90.2 | 92.0 | 87.5 |
| 2023-06-01 | 29.61 (+0.9) | 4.1 (+0.02) | 1.95 (+0.08) | 2094 | 12.4 | 61 | 0.36 | 188 | 1.11 | 16888 | 88.2 | 86.3 | 88.4 | 85.6 |
| 2023-05-31 | 28.71 (-1.03) | 4.08 (+0.02) | 1.87 (+0.08) | -2429 | -12.01 | 50 | 0.25 | 195 | 0.96 | 20227 | 86.8 | 87.3 | 88.6 | 84.7 |
| 2023-05-30 | 29.74 (-0.29) | 4.06 (+0.02) | 1.79 (-0.02) | -1006 | -5.51 | 56 | 0.31 | -54 | -0.3 | 18270 | 87.9 | 89.5 | 90.0 | 87.3 |
| 2023-05-29 | 30.03 (-1.13) | 4.04 (+1.46) | 1.81 (+0.04) | -2695 | -5.41 | 3660 | 7.35 | 124 | 0.25 | 49816 | 89.0 | 87.8 | 92.8 | 85.6 |
| 2023-05-26 | 31.16 (+0.94) | 2.58 (+1.61) | 1.77 (-0.46) | 2019 | 2.73 | 4045 | 5.46 | -1172 | -1.58 | 74065 | 84.5 | 84.1 | 88.5 | 82.9 |
| 2023-05-25 | 30.22 (-0.21) | 0.97 (+0.16) | 2.23 (-0.09) | -599 | -3.07 | 396 | 2.03 | -220 | -1.13 | 19537 | 81.5 | 79.5 | 81.5 | 77.7 |
| 2023-05-24 | 30.43 (-0.68) | 0.81 (0.0) | 2.32 (+0.11) | -1737 | -12.91 | -4 | -0.03 | 278 | 2.07 | 13450 | 74.1 | 71.8 | 74.1 | 70.9 |
| 2023-05-23 | 31.11 (-0.83) | 0.81 (+0.02) | 2.21 (+0.24) | -2242 | -15.35 | 42 | 0.29 | 608 | 4.16 | 14602 | 72.0 | 72.3 | 74.3 | 71.2 |
| 2023-05-22 | 31.94 (-0.83) | 0.79 (0.0) | 1.97 (+0.11) | -1819 | -10.2 | 0 | 0.0 | 257 | 1.44 | 17840 | 72.3 | 72.1 | 73.6 | 70.6 |
| 2023-05-19 | 32.77 (-2.04) | 0.79 (+0.71) | 1.86 (+0.31) | -5214 | -11.47 | 1791 | 3.94 | 797 | 1.75 | 45443 | 71.7 | 70.5 | 74.4 | 68.2 |
| 2023-05-18 | 34.81 (+0.04) | 0.08 (+0.01) | 1.55 (-0.03) | 64 | 0.38 | 14 | 0.08 | -93 | -0.56 | 16707 | 68.2 | 67.2 | 68.3 | 66.5 |
| 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 | |||
| 2023-05-17 | 34.77 (-0.05) | 0.07 (-0.01) | 1.58 (+0.19) | -164 | -1.02 | -9 | -0.06 | 499 | 3.1 | 16095 | 66.3 | 65.2 | 67.5 | 65.2 |
| 2023-05-16 | 34.82 (-0.72) | 0.08 (+0.04) | 1.39 (+0.01) | -1821 | -11.45 | 104 | 0.65 | 15 | 0.09 | 15904 | 64.8 | 65.2 | 67.4 | 64.4 |
| 2023-05-15 | 35.54 (-0.38) | 0.04 (0.0) | 1.38 (+0.03) | -913 | -10.87 | 0 | 0.0 | 83 | 0.99 | 8400 | 65.5 | 64.4 | 65.5 | 63.6 |
| 2023-05-12 | 35.92 (+0.18) | 0.04 (-0.38) | 1.35 (+0.1) | 489 | 3.3 | -969 | -6.53 | 236 | 1.59 | 14832 | 65.0 | 64.1 | 66.0 | 62.5 |
| 2023-05-11 | 35.74 (-0.45) | 0.42 (-0.24) | 1.25 (+0.02) | -1042 | -6.18 | -600 | -3.56 | 52 | 0.31 | 16862 | 65.0 | 67.7 | 68.2 | 64.5 |
| 2023-05-10 | 36.19 (+0.23) | 0.66 (0.0) | 1.23 (+0.38) | 483 | 2.11 | 0 | 0.0 | 963 | 4.2 | 22919 | 68.2 | 68.3 | 68.8 | 65.6 |
| 2023-05-09 | 35.96 (+0.31) | 0.66 (-0.26) | 0.85 (-0.33) | 937 | 2.06 | -645 | -1.42 | -829 | -1.82 | 45517 | 67.6 | 66.7 | 69.5 | 65.2 |
| 2023-05-08 | 35.65 (+4.71) | 0.92 (+0.01) | 1.18 (-0.73) | 11539 | 16.34 | 30 | 0.04 | -1848 | -2.62 | 70602 | 66.0 | 62.1 | 67.5 | 61.3 |
| 2023-05-05 | 30.94 (-0.12) | 0.91 (-0.04) | 1.91 (+0.05) | -537 | -3.9 | -100 | -0.73 | 141 | 1.02 | 13779 | 61.6 | 59.0 | 61.6 | 58.9 |
| 2023-05-04 | 31.06 (+0.96) | 0.95 (+0.05) | 1.86 (+0.23) | 2427 | 18.79 | 126 | 0.98 | 571 | 4.42 | 12916 | 56.0 | 53.4 | 56.6 | 52.8 |
| 2023-05-03 | 30.1 (-0.05) | 0.9 (-0.22) | 1.63 (-0.04) | -159 | -7.16 | -555 | -24.99 | -109 | -4.91 | 2221 | 52.5 | 53.5 | 53.7 | 52.1 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 21.69 (-0.11) | 1.62 (-1.0) | 0.2 (+0.06) | -508 | -1.74 | -1252 | -4.29 | 152 | 0.52 | 29208 | 113.0 | 111.5 | 117.5 | 108.0 |
| 2024-04-19 | 21.8 (+0.9) | 2.62 (-0.32) | 0.14 (-0.09) | 633 | 2.25 | -804 | -2.86 | -242 | -0.86 | 28142 | 112.0 | 123.0 | 123.5 | 109.0 |
| 2024-04-12 | 20.9 (-1.3) | 2.94 (+0.18) | 0.23 (-0.18) | -4114 | -12.9 | 444 | 1.39 | -453 | -1.42 | 31896 | 123.0 | 129.5 | 134.0 | 121.5 |
| 2024-04-03 | 22.2 (-0.99) | 2.76 (+0.48) | 0.41 (-0.16) | -2128 | -6.56 | 1207 | 3.72 | -391 | -1.21 | 32423 | 128.5 | 132.5 | 135.0 | 127.5 |
| 2024-03-29 | 23.19 (+2.51) | 2.28 (+1.65) | 0.57 (+0.33) | 6146 | 4.59 | 4133 | 3.09 | 838 | 0.63 | 133896 | 131.0 | 122.0 | 142.0 | 121.0 |
| 2024-03-22 | 20.68 (-0.74) | 0.63 (+0.41) | 0.24 (+0.02) | -1490 | -4.45 | 1048 | 3.13 | 30 | 0.09 | 33490 | 120.5 | 118.0 | 124.5 | 117.0 |
| 2024-03-15 | 21.42 (-2.12) | 0.22 (0.0) | 0.22 (-0.1) | -4173 | -7.46 | -2 | -0.0 | -242 | -0.43 | 55971 | 117.5 | 122.0 | 128.0 | 116.0 |
| 2024-03-08 | 23.54 (+0.21) | 0.22 (+0.01) | 0.32 (-0.17) | 1407 | 1.52 | 11 | 0.01 | -437 | -0.47 | 92309 | 123.0 | 132.5 | 136.0 | 122.5 |
| 2024-03-01 | 23.33 (-1.8) | 0.21 (-0.32) | 0.49 (+0.19) | -2704 | -4.75 | -795 | -1.4 | 500 | 0.88 | 56947 | 131.0 | 125.0 | 132.0 | 121.5 |
| 2024-02-23 | 25.13 (-0.87) | 0.53 (-0.69) | 0.3 (-0.18) | -2817 | -3.22 | -1727 | -1.97 | -453 | -0.52 | 87477 | 125.0 | 136.5 | 139.5 | 125.0 |
| 2024-02-16 | 26.0 (-0.57) | 1.22 (+0.08) | 0.48 (+0.05) | -1754 | -3.36 | 200 | 0.38 | 108 | 0.21 | 52131 | 136.0 | 138.0 | 142.0 | 134.0 |
| 2024-02-05 | 26.57 (-0.51) | 1.14 (-0.23) | 0.43 (-0.19) | -1529 | -3.04 | -590 | -1.17 | -472 | -0.94 | 50265 | 132.5 | 138.0 | 141.0 | 132.0 |
| 2024-02-02 | 27.08 (+8.04) | 1.37 (-0.05) | 0.62 (+0.12) | 15946 | 8.71 | -111 | -0.06 | 309 | 0.17 | 183128 | 134.5 | 109.5 | 134.5 | 109.0 |
| 2024-01-26 | 19.04 (-0.71) | 1.42 (+0.8) | 0.5 (+0.13) | 2070 | 1.71 | 331 | 0.27 | 313 | 0.26 | 121310 | 109.0 | 102.0 | 114.5 | 102.0 |
| 2024-01-19 | 19.75 (-0.54) | 0.62 (-0.44) | 0.37 (+0.12) | -2537 | -5.35 | -1120 | -2.36 | 304 | 0.64 | 47385 | 100.5 | 103.0 | 103.5 | 95.6 |
| 2024-01-12 | 20.29 (-0.58) | 1.06 (-0.49) | 0.25 (+0.08) | 1984 | 3.9 | -1228 | -2.41 | 199 | 0.39 | 50930 | 102.5 | 99.7 | 104.0 | 96.7 |
| 2024-01-05 | 20.87 (+0.43) | 1.55 (-1.69) | 0.17 (-0.24) | 341 | 0.74 | -4237 | -9.2 | -601 | -1.31 | 46045 | 98.7 | 108.5 | 112.5 | 98.3 |
| 2023-12-29 | 20.44 (-2.35) | 3.24 (+0.47) | 0.41 (+0.23) | -8829 | -10.32 | 1174 | 1.37 | 586 | 0.69 | 85537 | 107.5 | 110.0 | 111.0 | 104.0 |
| 2023-12-22 | 22.79 (+3.18) | 2.77 (+0.42) | 0.18 (+0.15) | 6652 | 13.52 | 1066 | 2.17 | 374 | 0.76 | 49218 | 106.0 | 93.9 | 106.0 | 92.1 |
| 2023-12-15 | 19.61 (-0.49) | 2.35 (0.0) | 0.03 (-0.03) | -732 | -4.19 | 0 | 0.0 | -74 | -0.42 | 17490 | 93.8 | 96.2 | 96.6 | 93.2 |
| 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 | |||
| 2023-12-08 | 20.1 (-0.92) | 2.35 (-0.56) | 0.06 (-0.03) | -2307 | -6.7 | -1407 | -4.09 | -64 | -0.19 | 34429 | 95.3 | 99.5 | 100.5 | 93.6 |
| 2023-12-01 | 21.02 (+0.56) | 2.91 (-0.87) | 0.09 (0.0) | 1548 | 6.41 | -2184 | -9.04 | -17 | -0.07 | 24156 | 99.0 | 97.2 | 101.0 | 93.3 |
| 2023-11-24 | 20.46 (-0.67) | 3.78 (-0.23) | 0.09 (-0.01) | -2060 | -8.12 | -573 | -2.26 | -18 | -0.07 | 25360 | 97.1 | 100.5 | 103.0 | 96.7 |
| 2023-11-17 | 21.13 (+0.59) | 4.01 (+0.02) | 0.1 (+0.05) | 2493 | 7.57 | 47 | 0.14 | 130 | 0.39 | 32917 | 100.0 | 97.1 | 102.0 | 96.7 |
| 2023-11-10 | 20.54 (-2.45) | 3.99 (+0.01) | 0.05 (+0.02) | -6567 | -7.95 | 20 | 0.02 | 34 | 0.04 | 82645 | 95.2 | 94.6 | 102.0 | 94.3 |
| 2023-11-03 | 22.99 (-0.85) | 3.98 (+0.02) | 0.03 (+0.03) | -2476 | -10.8 | 61 | 0.27 | 56 | 0.24 | 22926 | 90.8 | 90.3 | 94.8 | 86.5 |
| 2023-10-27 | 23.84 (-1.49) | 3.96 (-0.37) | 0.0 (0.0) | -2796 | -12.76 | -490 | -2.24 | -153 | -0.7 | 21918 | 90.1 | 91.9 | 94.9 | 89.4 |
| 2023-10-20 | 25.33 (+1.1) | 4.33 (-0.15) | 0.0 (0.0) | 2483 | 6.08 | -361 | -0.88 | -419 | -1.03 | 40833 | 92.5 | 105.5 | 107.5 | 91.1 |
| 2023-10-13 | 24.23 (+0.83) | 4.48 (-1.14) | 0.0 (-0.24) | 2110 | 5.3 | -2884 | -7.24 | -1029 | -2.58 | 39817 | 106.0 | 115.0 | 116.0 | 105.0 |
| 2023-10-06 | 23.4 (-1.31) | 5.62 (+0.86) | 0.24 (-0.29) | -2540 | -4.27 | 2162 | 3.63 | -715 | -1.2 | 59521 | 116.5 | 118.5 | 125.5 | 114.0 |
| 2023-09-28 | 24.71 (-2.28) | 4.76 (+0.79) | 0.53 (+0.21) | -6178 | -10.05 | 1996 | 3.25 | 528 | 0.86 | 61498 | 116.5 | 110.0 | 117.5 | 108.5 |
| 2023-09-22 | 26.99 (+1.1) | 3.97 (-0.97) | 0.32 (0.0) | 2627 | 6.4 | -2449 | -5.97 | -12 | -0.03 | 41042 | 109.5 | 113.0 | 113.0 | 104.0 |
| 2023-09-15 | 25.89 (+1.95) | 4.94 (-0.6) | 0.32 (-0.17) | 2826 | 6.18 | -1492 | -3.26 | -415 | -0.91 | 45752 | 115.5 | 120.0 | 121.0 | 110.0 |
| 2023-09-08 | 23.94 (+1.3) | 5.54 (-2.41) | 0.49 (+0.03) | 1121 | 2.14 | -6048 | -11.57 | 70 | 0.13 | 52289 | 120.5 | 128.0 | 130.0 | 119.0 |
| 2023-09-01 | 22.64 (+1.18) | 7.95 (-0.68) | 0.46 (-0.06) | 2456 | 2.87 | -1712 | -2.0 | -147 | -0.17 | 85496 | 128.5 | 142.5 | 142.5 | 128.0 |
| 2023-08-25 | 21.46 (-2.9) | 8.63 (+0.35) | 0.52 (+0.05) | -7406 | -4.44 | 875 | 0.52 | 112 | 0.07 | 166819 | 141.0 | 142.5 | 156.5 | 139.0 |
| 2023-08-18 | 24.36 (-2.65) | 8.28 (+2.55) | 0.47 (+0.1) | -6645 | -3.6 | 6395 | 3.46 | 258 | 0.14 | 184755 | 137.5 | 124.0 | 153.0 | 120.0 |
| 2023-08-11 | 27.01 (-0.38) | 5.73 (-0.12) | 0.37 (-0.01) | -956 | -3.81 | -285 | -1.14 | -20 | -0.08 | 25097 | 130.0 | 135.0 | 141.0 | 123.5 |
| 2023-08-04 | 27.39 (+2.4) | 5.85 (-0.91) | 0.38 (+0.03) | 6621 | 24.37 | -2286 | -8.41 | 65 | 0.24 | 27173 | 128.5 | 146.5 | 146.5 | 117.0 |
| 2023-07-28 | 24.99 (-2.5) | 6.76 (+2.25) | 0.35 (-0.19) | -6511 | -3.36 | 5633 | 2.9 | -463 | -0.24 | 193940 | 144.5 | 145.0 | 155.0 | 139.0 |
| 2023-07-21 | 27.49 (-1.5) | 4.51 (+1.59) | 0.54 (-0.58) | -4094 | -1.78 | 4006 | 1.74 | -1455 | -0.63 | 229618 | 137.5 | 99.8 | 137.5 | 95.1 |
| 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 | |||
| 2023-07-14 | 28.99 (-2.5) | 2.92 (-0.65) | 1.12 (-0.06) | -6448 | -5.84 | -1641 | -1.49 | -167 | -0.15 | 110340 | 101.0 | 92.9 | 102.5 | 89.5 |
| 2023-07-07 | 31.49 (-1.22) | 3.57 (-1.45) | 1.18 (-0.34) | -3492 | -3.08 | -2993 | -2.64 | -837 | -0.74 | 113237 | 92.8 | 95.6 | 110.0 | 92.6 |
| 2023-06-30 | 32.71 (+2.55) | 5.02 (-0.58) | 1.52 (+0.01) | 6755 | 17.3 | -1465 | -3.75 | 12 | 0.03 | 39037 | 93.0 | 90.9 | 93.4 | 85.7 |
| 2023-06-21 | 30.16 (-1.96) | 5.6 (+0.03) | 1.51 (-0.2) | -4992 | -9.71 | 96 | 0.19 | -496 | -0.97 | 51395 | 92.1 | 94.5 | 99.7 | 89.9 |
| 2023-06-16 | 32.12 (+2.06) | 5.57 (+1.45) | 1.71 (-0.07) | 6100 | 6.64 | 3637 | 3.96 | -174 | -0.19 | 91856 | 92.0 | 91.5 | 95.2 | 83.5 |
| 2023-06-09 | 30.06 (+1.61) | 4.12 (0.0) | 1.78 (-0.18) | 4283 | 5.81 | 3 | 0.0 | -445 | -0.6 | 73656 | 91.2 | 87.9 | 93.6 | 86.0 |
| 2023-06-02 | 28.45 (-2.71) | 4.12 (+1.54) | 1.96 (+0.19) | -6724 | -4.97 | 3859 | 2.85 | 482 | 0.36 | 135197 | 87.9 | 87.8 | 92.8 | 84.7 |
| 2023-05-26 | 31.16 (-1.61) | 2.58 (+1.79) | 1.77 (-0.09) | -4378 | -3.14 | 4479 | 3.21 | -249 | -0.18 | 139496 | 84.5 | 72.1 | 88.5 | 70.6 |
| 2023-05-19 | 32.77 (-3.15) | 0.79 (+0.75) | 1.86 (+0.51) | -8048 | -7.85 | 1900 | 1.85 | 1301 | 1.27 | 102550 | 71.7 | 64.4 | 74.4 | 63.6 |
| 2023-05-12 | 35.92 (+4.98) | 0.04 (-0.87) | 1.35 (-0.56) | 12406 | 7.27 | -2184 | -1.28 | -1426 | -0.84 | 170734 | 65.0 | 62.1 | 69.5 | 61.3 |
| 2023-05-05 | 30.94 (+1.06) | 0.91 (-0.42) | 1.91 (+0.37) | 2387 | 7.48 | -1051 | -3.29 | 939 | 2.94 | 31906 | 61.6 | 53.4 | 61.6 | 52.1 |
| 2023-04-28 | 29.88 (+0.8) | 1.33 (-0.5) | 1.54 (+0.14) | 2024 | 17.29 | -1270 | -10.85 | 349 | 2.98 | 11705 | 52.6 | 51.0 | 53.9 | 50.3 |
| 2023-04-21 | 29.08 (+0.02) | 1.83 (+0.15) | 1.4 (+0.6) | 40 | 0.15 | 379 | 1.46 | 1502 | 5.78 | 25972 | 51.3 | 53.5 | 56.8 | 51.2 |
| 2023-04-14 | 29.06 (+0.87) | 1.68 (0.0) | 0.8 (+0.06) | 2078 | 15.32 | 0 | 0.0 | 157 | 1.16 | 13562 | 52.9 | 52.0 | 53.5 | 51.3 |
| 2023-04-07 | 28.19 (-0.28) | 1.68 (0.0) | 0.74 (+0.09) | -701 | -9.72 | 0 | 0.0 | 222 | 3.08 | 7214 | 51.7 | 52.0 | 53.5 | 51.6 |
| 2023-03-31 | 28.47 (+1.54) | 1.68 (+0.01) | 0.65 (+0.14) | 3974 | 15.83 | 350 | 1.39 | 348 | 1.39 | 25112 | 52.4 | 52.0 | 53.9 | 50.6 |
| 2023-03-24 | 26.93 (+2.25) | 1.67 (0.0) | 0.51 (+0.07) | 5684 | 22.31 | 0 | 0.0 | 194 | 0.76 | 25482 | 51.4 | 48.4 | 51.9 | 47.6 |
| 2023-03-17 | 24.68 (+2.04) | 1.67 (+0.01) | 0.44 (+0.11) | 5075 | 27.3 | 0 | 0.0 | 260 | 1.4 | 18589 | 48.1 | 45.5 | 48.7 | 45.05 |
| 2023-03-10 | 22.64 (+0.35) | 1.66 (-0.01) | 0.33 (+0.15) | 972 | 9.5 | 0 | 0.0 | 393 | 3.84 | 10227 | 45.2 | 43.85 | 46.4 | 43.8 |
| 2023-03-03 | 22.29 (+0.02) | 1.67 (-0.3) | 0.18 (+0.01) | 61 | 1.6 | -774 | -20.29 | 13 | 0.34 | 3814 | 43.55 | 43.4 | 44.55 | 43.15 |
| 2023-02-24 | 22.27 (-0.12) | 1.97 (0.0) | 0.17 (0.0) | -320 | -8.28 | 0 | 0.0 | -2 | -0.05 | 3867 | 43.4 | 42.6 | 43.55 | 42.2 |
| 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 | |||
| 2023-02-17 | 22.39 (-0.12) | 1.97 (-0.08) | 0.17 (0.0) | -275 | -11.71 | -200 | -8.51 | 3 | 0.13 | 2349 | 42.6 | 42.0 | 42.85 | 41.8 |
| 2023-02-10 | 22.51 (-0.07) | 2.05 (-0.08) | 0.17 (-0.01) | -135 | -4.22 | -200 | -6.25 | -27 | -0.84 | 3199 | 42.1 | 43.25 | 43.7 | 42.1 |
| 2023-02-03 | 22.58 (-0.17) | 2.13 (-0.02) | 0.18 (-0.01) | -519 | -8.42 | -50 | -0.81 | -24 | -0.39 | 6164 | 43.3 | 41.7 | 44.0 | 41.7 |
| 2023-01-17 | 22.75 (+0.02) | 2.15 (0.0) | 0.19 (-0.02) | 54 | 5.64 | 0 | 0.0 | -39 | -4.07 | 958 | 41.35 | 41.15 | 41.8 | 41.1 |
| 2023-01-13 | 22.73 (-0.5) | 2.15 (-0.02) | 0.21 (-0.01) | -1455 | -20.11 | -50 | -0.69 | -21 | -0.29 | 7237 | 41.05 | 43.4 | 44.1 | 41.05 |
| 2023-01-06 | 23.23 (-0.14) | 2.17 (-0.01) | 0.22 (0.0) | -368 | -12.81 | -25 | -0.87 | -25 | -0.87 | 2873 | 42.75 | 42.5 | 43.3 | 41.75 |
| 2022-12-30 | 23.37 (-0.23) | 2.18 (+0.16) | 0.22 (-0.02) | -489 | -15.57 | 0 | 0.0 | -37 | -1.18 | 3140 | 42.7 | 45.0 | 45.25 | 42.3 |
| 2022-12-23 | 23.6 (-0.04) | 2.02 (0.0) | 0.24 (-0.03) | -26 | -0.47 | 0 | 0.0 | -70 | -1.27 | 5496 | 44.85 | 46.65 | 46.85 | 44.4 |
| 2022-12-16 | 23.64 (+0.39) | 2.02 (+0.25) | 0.27 (-0.04) | 1204 | 14.42 | 624 | 7.47 | -103 | -1.23 | 8352 | 46.7 | 44.1 | 47.4 | 44.0 |
| 2022-12-09 | 23.25 (+0.2) | 1.77 (+0.95) | 0.31 (+0.02) | 205 | 0.68 | 2383 | 7.88 | 41 | 0.14 | 30258 | 45.2 | 48.2 | 49.7 | 43.8 |
| 2022-12-02 | 23.05 (+0.55) | 0.82 (0.0) | 0.29 (+0.02) | 1385 | 9.23 | 0 | 0.0 | 49 | 0.33 | 15007 | 47.95 | 44.6 | 48.25 | 44.3 |
| 2022-11-25 | 22.5 (+0.36) | 0.82 (-0.03) | 0.27 (0.0) | 921 | 12.85 | -71 | -0.99 | 5 | 0.07 | 7167 | 44.9 | 45.5 | 46.65 | 44.3 |
| 2022-11-18 | 22.14 (+0.77) | 0.85 (0.0) | 0.27 (-0.02) | 1931 | 16.88 | 0 | 0.0 | -47 | -0.41 | 11437 | 45.4 | 44.6 | 46.2 | 43.6 |
| 2022-11-11 | 21.37 (+0.55) | 0.85 (0.0) | 0.29 (-0.08) | 1468 | 6.55 | 0 | 0.0 | -203 | -0.91 | 22422 | 44.25 | 44.3 | 47.05 | 43.8 |
| 2022-11-04 | 20.82 (+0.46) | 0.85 (-0.12) | 0.37 (+0.1) | 1067 | 9.76 | -300 | -2.75 | 243 | 2.22 | 10928 | 43.55 | 41.6 | 43.8 | 39.8 |
| 2022-10-28 | 20.36 (+0.01) | 0.97 (+0.07) | 0.27 (+0.04) | 350 | 3.34 | 187 | 1.79 | 114 | 1.09 | 10468 | 40.6 | 40.8 | 42.2 | 39.1 |
| 2022-10-21 | 20.35 (+0.23) | 0.9 (+0.15) | 0.23 (-0.03) | 505 | 5.9 | 356 | 4.16 | -85 | -0.99 | 8556 | 39.95 | 41.85 | 42.1 | 38.5 |
| 2022-10-14 | 20.12 (+0.27) | 0.75 (+0.4) | 0.26 (+0.01) | 565 | 4.91 | 1002 | 8.7 | 45 | 0.39 | 11511 | 41.75 | 37.55 | 42.0 | 37.3 |
| 2022-10-07 | 19.85 (-0.07) | 0.35 (-0.54) | 0.25 (+0.03) | -239 | -6.47 | 158 | 4.28 | 67 | 1.81 | 3692 | 38.9 | 36.15 | 38.9 | 35.45 |
| 2022-09-30 | 19.92 (-0.05) | 0.89 (0.0) | 0.22 (0.0) | -219 | -10.09 | 0 | 0.0 | 3 | 0.14 | 2170 | 36.05 | 38.85 | 38.85 | 35.05 |
| 2022-09-23 | 19.97 (-0.02) | 0.89 (0.0) | 0.22 (-0.01) | -88 | -5.81 | 0 | 0.0 | -24 | -1.58 | 1515 | 39.05 | 40.5 | 40.6 | 39.0 |
| 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 | |||
| 2022-09-16 | 19.99 (-0.24) | 0.89 (+0.14) | 0.23 (+0.01) | -605 | -16.38 | 350 | 9.47 | 12 | 0.32 | 3694 | 40.6 | 39.25 | 42.8 | 39.25 |
| 2022-09-08 | 20.23 (+0.07) | 0.75 (0.0) | 0.22 (-0.01) | 178 | 10.93 | 0 | 0.0 | -31 | -1.9 | 1629 | 39.65 | 40.8 | 40.85 | 39.05 |
| 2022-09-02 | 20.16 (-0.11) | 0.75 (+0.02) | 0.23 (-0.03) | -168 | -6.22 | 50 | 1.85 | -56 | -2.07 | 2702 | 40.75 | 41.8 | 42.55 | 40.75 |
| 2022-08-26 | 20.27 (+0.24) | 0.73 (0.0) | 0.26 (0.0) | 525 | 11.18 | 0 | 0.0 | -10 | -0.21 | 4694 | 42.1 | 43.65 | 43.65 | 41.5 |
| 2022-08-19 | 20.03 (+0.87) | 0.73 (0.0) | 0.26 (-0.05) | 2234 | 39.77 | 0 | 0.0 | -132 | -2.35 | 5618 | 43.75 | 43.5 | 44.05 | 43.0 |
| 2022-08-12 | 19.16 (+1.81) | 0.73 (0.0) | 0.31 (-0.02) | 4624 | 36.8 | 0 | 0.0 | -49 | -0.39 | 12565 | 42.7 | 40.5 | 44.1 | 40.3 |
| 2022-08-05 | 17.35 (+0.64) | 0.73 (+0.34) | 0.33 (+0.02) | 1476 | 7.23 | 859 | 4.21 | 53 | 0.26 | 20402 | 41.25 | 38.75 | 42.6 | 38.75 |
| 2022-07-29 | 16.71 (-0.08) | 0.39 (0.0) | 0.31 (0.0) | -338 | -4.2 | -10 | -0.12 | -5 | -0.06 | 8052 | 38.75 | 38.85 | 40.3 | 37.95 |
| 2022-07-22 | 16.79 (+0.28) | 0.39 (+0.29) | 0.31 (+0.01) | 1005 | 8.8 | 737 | 6.45 | 30 | 0.26 | 11418 | 38.65 | 33.6 | 38.8 | 33.6 |
| 2022-07-15 | 16.51 (-0.28) | 0.1 (+0.03) | 0.3 (-0.04) | -784 | -12.69 | 69 | 1.12 | -99 | -1.6 | 6179 | 33.6 | 33.3 | 33.8 | 31.3 |
| 2022-07-08 | 16.79 (-0.15) | 0.07 (0.0) | 0.34 (+0.08) | -791 | -9.48 | 0 | 0.0 | 205 | 2.46 | 8348 | 33.3 | 32.0 | 33.8 | 30.45 |
| 2022-07-01 | 16.94 (-0.47) | 0.07 (+0.07) | 0.26 (0.0) | -1128 | -21.54 | 0 | 0.0 | 11 | 0.21 | 5237 | 31.95 | 36.0 | 36.65 | 31.8 |
| 2022-06-24 | 17.41 (-0.22) | 0.0 (0.0) | 0.26 (+0.07) | -68 | -2.49 | 0 | 0.0 | 170 | 6.22 | 2735 | 36.0 | 37.5 | 37.5 | 35.15 |
| 2022-06-17 | 17.63 (-0.46) | 0.0 (0.0) | 0.19 (-0.02) | -202 | -9.35 | 0 | 0.0 | -54 | -2.5 | 2160 | 36.35 | 38.4 | 39.05 | 36.35 |
| 2022-06-10 | 18.09 (+0.05) | 0.0 (0.0) | 0.21 (+0.02) | 132 | 6.63 | 0 | 0.0 | 56 | 2.81 | 1991 | 38.85 | 38.0 | 39.0 | 37.55 |
| 2022-06-02 | 18.04 (+0.07) | 0.0 (0.0) | 0.19 (0.0) | 242 | 17.91 | 0 | 0.0 | 1 | 0.07 | 1351 | 38.1 | 37.45 | 38.7 | 37.45 |
| 2022-05-27 | 17.97 (-0.08) | 0.0 (0.0) | 0.19 (+0.02) | -335 | -10.69 | 0 | 0.0 | 31 | 0.99 | 3135 | 37.4 | 37.25 | 38.75 | 36.85 |
| 2022-05-20 | 18.05 (+0.05) | 0.0 (0.0) | 0.17 (+0.02) | 344 | 16.78 | 0 | 0.0 | 56 | 2.73 | 2050 | 37.1 | 35.5 | 37.4 | 35.5 |
| 2022-05-13 | 18.0 (-0.32) | 0.0 (0.0) | 0.15 (-0.01) | -671 | -14.73 | 0 | 0.0 | -28 | -0.61 | 4554 | 35.45 | 36.05 | 37.4 | 34.3 |
| 2022-05-06 | 18.32 (-0.35) | 0.0 (0.0) | 0.16 (0.0) | -1038 | -36.8 | 0 | 0.0 | 8 | 0.28 | 2821 | 36.7 | 38.8 | 39.25 | 35.5 |
| 2022-04-29 | 18.67 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -83 | -3.51 | 0 | 0.0 | 13 | 0.55 | 2364 | 38.5 | 38.6 | 38.8 | 36.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 18.67 (-0.08) | 0.0 (0.0) | 0.16 (+0.04) | -304 | -12.12 | 0 | 0.0 | 97 | 3.87 | 2509 | 39.2 | 38.25 | 40.0 | 37.85 |
| 2022-04-15 | 18.75 (-0.21) | 0.0 (-0.03) | 0.12 (0.0) | -373 | -9.51 | -523 | -13.33 | -15 | -0.38 | 3924 | 38.6 | 40.6 | 41.05 | 38.6 |
| 2022-04-08 | 18.96 (-0.15) | 0.03 (0.0) | 0.12 (-0.01) | -648 | -28.89 | 0 | 0.0 | -10 | -0.45 | 2243 | 40.9 | 42.55 | 43.25 | 40.9 |
| 2022-04-01 | 19.11 (+0.06) | 0.03 (-0.29) | 0.13 (0.0) | 291 | 8.32 | -105 | -3.0 | -3 | -0.09 | 3497 | 42.6 | 42.95 | 43.15 | 42.2 |
| 2022-03-25 | 19.05 (+0.06) | 0.32 (0.0) | 0.13 (-0.08) | 205 | 5.17 | 0 | 0.0 | -214 | -5.4 | 3965 | 42.75 | 43.25 | 43.7 | 42.3 |
| 2022-03-18 | 18.99 (-0.03) | 0.32 (-0.08) | 0.21 (+0.08) | -330 | -5.7 | -200 | -3.46 | 207 | 3.58 | 5787 | 43.0 | 43.4 | 43.55 | 40.6 |
| 2022-03-11 | 19.02 (-0.1) | 0.4 (-0.05) | 0.13 (-0.02) | -420 | -6.19 | -120 | -1.77 | -42 | -0.62 | 6783 | 43.1 | 43.7 | 43.9 | 42.0 |
| 2022-03-04 | 19.12 (-0.36) | 0.45 (-0.14) | 0.15 (-0.04) | -831 | -13.67 | -352 | -5.79 | -108 | -1.78 | 6080 | 43.9 | 45.5 | 46.1 | 43.85 |
| 2022-02-25 | 19.48 (-1.49) | 0.59 (0.0) | 0.19 (-0.37) | -3850 | -19.28 | 0 | 0.0 | -918 | -4.6 | 19974 | 45.15 | 48.4 | 48.4 | 44.55 |
| 2022-02-18 | 20.97 (+1.29) | 0.59 (-0.02) | 0.56 (+0.38) | 3489 | 14.28 | -49 | -0.2 | 947 | 3.87 | 24439 | 48.45 | 45.6 | 48.5 | 45.0 |
| 2022-02-11 | 19.68 (+1.77) | 0.61 (0.0) | 0.18 (+0.04) | 5309 | 23.63 | 0 | 0.0 | 93 | 0.41 | 22466 | 46.2 | 42.3 | 47.8 | 42.3 |
| 2022-01-26 | 17.91 (-1.36) | 0.61 (+0.08) | 0.14 (-0.05) | -3424 | -21.55 | 200 | 1.26 | -127 | -0.8 | 15887 | 42.3 | 44.85 | 45.55 | 41.25 |
| 2022-01-21 | 19.27 (+1.9) | 0.53 (+0.17) | 0.19 (+0.07) | 5042 | 7.25 | 418 | 0.6 | 190 | 0.27 | 69578 | 44.65 | 43.0 | 48.95 | 43.0 |
| 2022-01-14 | 17.37 (-0.23) | 0.36 (0.0) | 0.12 (+0.02) | -143 | -2.69 | 0 | 0.0 | 57 | 1.07 | 5308 | 42.9 | 42.15 | 43.9 | 41.8 |
| 2022-01-07 | 17.6 (+0.25) | 0.36 (-0.05) | 0.1 (-0.03) | 221 | 3.26 | -110 | -1.62 | -82 | -1.21 | 6784 | 42.65 | 44.85 | 44.9 | 42.0 |
| 2021-12-30 | 17.35 (-0.11) | 0.41 (+0.18) | 0.13 (+0.02) | -525 | -2.74 | 432 | 2.26 | 47 | 0.25 | 19127 | 44.4 | 42.0 | 46.6 | 41.75 |
| 2021-12-24 | 17.46 (-0.15) | 0.23 (+0.17) | 0.11 (+0.01) | -506 | -3.15 | 424 | 2.64 | 31 | 0.19 | 16058 | 42.0 | 39.7 | 44.05 | 39.1 |
| 2021-12-17 | 17.61 (-0.24) | 0.06 (-0.16) | 0.1 (0.0) | -431 | -8.96 | -400 | -8.32 | -14 | -0.29 | 4809 | 39.7 | 41.05 | 41.05 | 39.7 |
| 2021-12-10 | 17.85 (-0.43) | 0.22 (-0.67) | 0.1 (-0.04) | -509 | -7.01 | -1676 | -23.09 | -85 | -1.17 | 7258 | 40.95 | 41.8 | 42.1 | 40.35 |
| 2021-12-03 | 18.28 (-0.54) | 0.89 (0.0) | 0.14 (+0.03) | -883 | -6.11 | 0 | 0.0 | 63 | 0.44 | 14448 | 41.8 | 42.2 | 43.45 | 40.7 |
| 2021-11-26 | 18.82 (-1.04) | 0.89 (+0.87) | 0.11 (+0.02) | -2881 | -6.36 | 2186 | 4.83 | 65 | 0.14 | 45293 | 43.2 | 43.0 | 48.0 | 42.7 |
| 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 | |||
| 2021-11-19 | 19.86 (+0.16) | 0.02 (0.0) | 0.09 (+0.03) | 413 | 3.48 | 0 | 0.0 | 68 | 0.57 | 11870 | 42.55 | 38.5 | 42.55 | 38.2 |
| 2021-11-12 | 19.7 (-0.3) | 0.02 (0.0) | 0.06 (+0.01) | -1166 | -35.45 | 0 | 0.0 | 10 | 0.3 | 3289 | 39.5 | 40.2 | 40.3 | 38.3 |
| 2021-11-05 | 20.0 (+0.5) | 0.02 (+0.02) | 0.05 (0.0) | 924 | 17.42 | 48 | 0.9 | 3 | 0.06 | 5305 | 39.55 | 38.7 | 40.7 | 38.6 |
| 2021-10-29 | 19.5 (-0.08) | 0.0 (0.0) | 0.05 (0.0) | -213 | -7.44 | 0 | 0.0 | -3 | -0.1 | 2863 | 38.1 | 38.9 | 38.9 | 37.65 |
| 2021-10-22 | 19.58 (+0.11) | 0.0 (0.0) | 0.05 (0.0) | 319 | 10.29 | 0 | 0.0 | 0 | 0.0 | 3099 | 39.05 | 37.7 | 40.45 | 37.7 |
| 2021-10-15 | 19.47 (+0.19) | 0.0 (0.0) | 0.05 (0.0) | 323 | 28.81 | 0 | 0.0 | 2 | 0.18 | 1121 | 37.6 | 37.2 | 37.7 | 36.4 |
| 2021-10-08 | 19.28 (-0.05) | 0.0 (0.0) | 0.05 (-0.01) | -284 | -8.56 | 0 | 0.0 | -8 | -0.24 | 3317 | 37.2 | 36.3 | 37.6 | 35.2 |
| 2021-10-01 | 19.33 (-0.21) | 0.0 (0.0) | 0.06 (-0.01) | -337 | -13.5 | 0 | 0.0 | -43 | -1.72 | 2497 | 36.2 | 39.2 | 39.65 | 36.2 |
| 2021-09-24 | 19.54 (0.0) | 0.0 (0.0) | 0.07 (-0.02) | 131 | 14.21 | 0 | 0.0 | -30 | -3.25 | 922 | 39.0 | 39.0 | 39.2 | 38.3 |
| 2021-09-17 | 19.54 (-0.02) | 0.0 (0.0) | 0.09 (-0.01) | -63 | -3.55 | 0 | 0.0 | -25 | -1.41 | 1777 | 39.3 | 39.8 | 39.85 | 38.8 |
| 2021-09-10 | 19.56 (+0.05) | 0.0 (0.0) | 0.1 (-0.01) | 212 | 10.91 | 0 | 0.0 | -32 | -1.65 | 1943 | 39.5 | 39.3 | 40.0 | 38.6 |
| 2021-09-03 | 19.51 (+0.02) | 0.0 (0.0) | 0.11 (0.0) | 55 | 3.69 | 0 | 0.0 | -2 | -0.13 | 1489 | 39.3 | 39.15 | 40.0 | 38.8 |
| 2021-08-27 | 19.49 (0.0) | 0.0 (0.0) | 0.11 (+0.01) | 93 | 3.17 | 0 | 0.0 | 21 | 0.72 | 2936 | 39.15 | 38.1 | 40.45 | 38.1 |
| 2021-08-20 | 19.49 (-0.17) | 0.0 (0.0) | 0.1 (-0.01) | -503 | -15.66 | 0 | 0.0 | -25 | -0.78 | 3212 | 37.9 | 37.75 | 37.9 | 36.1 |
| 2021-08-13 | 19.66 (-0.51) | 0.0 (0.0) | 0.11 (0.0) | -1323 | -29.95 | 0 | 0.0 | 0 | 0.0 | 4418 | 37.7 | 39.65 | 39.9 | 37.5 |
| 2021-08-06 | 20.17 (-0.5) | 0.0 (0.0) | 0.11 (0.0) | -1282 | -17.16 | 0 | 0.0 | -2 | -0.03 | 7471 | 39.55 | 43.55 | 43.8 | 39.55 |
| 2021-07-30 | 20.67 (+0.09) | 0.0 (0.0) | 0.11 (-0.03) | -68 | -3.02 | 0 | 0.0 | -63 | -2.8 | 2249 | 43.7 | 44.9 | 45.1 | 42.5 |
| 2021-07-23 | 20.58 (-0.03) | 0.0 (0.0) | 0.14 (0.0) | -160 | -3.3 | 0 | 0.0 | -15 | -0.31 | 4846 | 44.85 | 47.3 | 47.4 | 44.1 |
| 2021-07-16 | 20.61 (+0.05) | 0.0 (0.0) | 0.14 (+0.02) | 123 | 1.43 | 0 | 0.0 | 55 | 0.64 | 8611 | 47.3 | 46.3 | 48.6 | 46.3 |
| 2021-07-09 | 20.56 (-0.26) | 0.0 (0.0) | 0.12 (+0.05) | -291 | -4.89 | 0 | 0.0 | 133 | 2.23 | 5957 | 45.9 | 45.2 | 46.4 | 45.2 |
| 2021-07-02 | 20.82 (+0.11) | 0.0 (0.0) | 0.07 (-0.01) | 119 | 3.15 | 0 | 0.0 | -34 | -0.9 | 3774 | 45.1 | 45.5 | 46.2 | 45.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 20.71 (-0.39) | 0.0 (0.0) | 0.08 (+0.04) | -1154 | -18.98 | 0 | 0.0 | 118 | 1.94 | 6081 | 45.5 | 46.0 | 46.9 | 45.1 |
| 2021-06-18 | 21.1 (+0.19) | 0.0 (0.0) | 0.04 (+0.02) | 646 | 16.18 | 0 | 0.0 | 38 | 0.95 | 3993 | 46.5 | 44.5 | 46.5 | 44.1 |
| 2021-06-11 | 20.91 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | 82 | 2.51 | 0 | 0.0 | -1 | -0.03 | 3271 | 44.35 | 44.8 | 45.35 | 43.45 |
| 2021-06-04 | 20.98 (-0.04) | 0.0 (0.0) | 0.02 (+0.01) | -67 | -1.03 | 0 | 0.0 | 24 | 0.37 | 6487 | 44.65 | 43.5 | 46.0 | 43.25 |
| 2021-05-28 | 21.02 (-0.14) | 0.0 (0.0) | 0.01 (0.0) | -180 | -4.53 | 0 | 0.0 | 3 | 0.08 | 3971 | 43.35 | 42.0 | 43.5 | 41.55 |
| 2021-05-21 | 21.16 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -240 | -3.37 | 0 | 0.0 | 3 | 0.04 | 7129 | 42.0 | 39.0 | 43.4 | 39.0 |
| 2021-05-14 | 21.22 (-0.49) | 0.0 (0.0) | 0.01 (-0.01) | -1604 | -9.3 | 0 | 0.0 | -30 | -0.17 | 17245 | 42.3 | 47.55 | 47.85 | 38.1 |
| 2021-05-07 | 21.71 (-0.96) | 0.0 (0.0) | 0.02 (-0.06) | -2719 | -18.66 | 0 | 0.0 | -156 | -1.07 | 14569 | 48.1 | 53.0 | 53.8 | 46.6 |
| 2021-04-29 | 22.67 (+0.47) | 0.0 (0.0) | 0.08 (-0.01) | 1019 | 14.5 | 0 | 0.0 | -22 | -0.31 | 7027 | 52.9 | 52.8 | 53.4 | 52.0 |
| 2021-04-23 | 22.2 (+0.72) | 0.0 (0.0) | 0.09 (-0.03) | 1580 | 14.08 | 0 | 0.0 | -74 | -0.66 | 11222 | 52.5 | 52.7 | 54.0 | 51.8 |
| 2021-04-16 | 21.48 (-0.6) | 0.0 (0.0) | 0.12 (-0.03) | -2045 | -17.35 | 0 | 0.0 | -72 | -0.61 | 11790 | 52.4 | 53.2 | 54.0 | 50.8 |
| 2021-04-09 | 22.08 (-0.42) | 0.0 (0.0) | 0.15 (+0.04) | -998 | -9.05 | 0 | 0.0 | 100 | 0.91 | 11024 | 52.8 | 52.7 | 53.5 | 52.3 |
| 2021-04-01 | 22.5 (-0.38) | 0.0 (0.0) | 0.11 (0.0) | -1443 | -16.91 | 0 | 0.0 | 2 | 0.02 | 8532 | 52.3 | 52.5 | 53.2 | 52.1 |
| 2021-03-26 | 22.88 (-0.27) | 0.0 (0.0) | 0.11 (+0.01) | -996 | -11.35 | 0 | 0.0 | 30 | 0.34 | 8773 | 52.3 | 52.3 | 52.7 | 51.6 |
| 2021-03-19 | 23.15 (-1.48) | 0.0 (0.0) | 0.1 (-0.02) | -3672 | -33.12 | 0 | 0.0 | -62 | -0.56 | 11086 | 52.3 | 52.1 | 52.9 | 51.7 |
| 2021-03-12 | 24.63 (-2.45) | 0.0 (0.0) | 0.12 (-0.03) | -6497 | -42.51 | 0 | 0.0 | -61 | -0.4 | 15285 | 51.9 | 53.6 | 53.7 | 51.0 |
| 2021-03-05 | 27.08 (-1.45) | 0.0 (0.0) | 0.15 (-0.01) | -4014 | -29.73 | 0 | 0.0 | -40 | -0.3 | 13501 | 53.1 | 56.3 | 56.5 | 53.0 |
| 2021-02-26 | 28.53 (-1.09) | 0.0 (0.0) | 0.16 (+0.1) | -2655 | -10.09 | 0 | 0.0 | 252 | 0.96 | 26322 | 56.0 | 56.0 | 57.4 | 55.2 |
| 2021-02-19 | 29.62 (-0.12) | 0.0 (0.0) | 0.06 (+0.06) | -383 | -2.57 | 0 | 0.0 | 144 | 0.97 | 14886 | 55.6 | 54.6 | 56.0 | 53.7 |
| 2021-02-05 | 29.74 (+0.57) | 0.0 (0.0) | 0.0 (-0.02) | 1689 | 16.42 | 0 | 0.0 | -43 | -0.42 | 10284 | 54.2 | 52.0 | 54.4 | 50.8 |
| 2021-01-29 | 29.17 (-0.1) | 0.0 (0.0) | 0.02 (-0.03) | -291 | -1.75 | 0 | 0.0 | -105 | -0.63 | 16617 | 52.3 | 53.1 | 54.9 | 52.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 29.27 (+0.9) | 0.0 (0.0) | 0.05 (+0.05) | 2427 | 21.73 | 0 | 0.0 | 83 | 0.74 | 11168 | 53.0 | 50.7 | 53.2 | 48.8 |
| 2021-01-15 | 28.37 (-2.17) | 0.0 (0.0) | 0.0 (-0.03) | -5307 | -40.06 | -39 | -0.29 | -107 | -0.81 | 13246 | 50.6 | 54.0 | 54.1 | 50.6 |
| 2021-01-08 | 30.54 (-0.24) | 0.0 (0.0) | 0.03 (+0.02) | -548 | -4.87 | -1 | -0.01 | 57 | 0.51 | 11264 | 54.0 | 54.4 | 54.5 | 52.4 |
| 2020-12-31 | 30.78 (+0.56) | 0.0 (0.0) | 0.01 (0.0) | 1327 | 27.63 | 0 | 0.0 | -15 | -0.31 | 4802 | 53.8 | 53.5 | 54.0 | 52.6 |
| 2020-12-25 | 30.22 (0.0) | 0.0 (0.0) | 0.01 (-0.02) | -76 | -0.89 | 0 | 0.0 | -34 | -0.4 | 8517 | 53.2 | 51.9 | 53.7 | 50.9 |
| 2020-12-18 | 30.22 (+0.05) | 0.0 (0.0) | 0.03 (-0.02) | -8 | -0.09 | 0 | 0.0 | -56 | -0.64 | 8768 | 52.1 | 51.6 | 53.7 | 50.8 |
| 2020-12-11 | 30.17 (-0.91) | 0.0 (-0.22) | 0.05 (-0.08) | -1921 | -12.95 | -685 | -4.62 | -201 | -1.36 | 14831 | 51.6 | 53.4 | 54.7 | 50.7 |
| 2020-12-04 | 31.08 (-3.13) | 0.22 (-0.52) | 0.13 (-0.02) | -8288 | -30.03 | -1303 | -4.72 | -59 | -0.21 | 27595 | 53.2 | 55.4 | 56.9 | 53.2 |
| 2020-11-27 | 34.21 (-1.37) | 0.74 (-0.07) | 0.15 (+0.06) | -3431 | -24.16 | -191 | -1.34 | 154 | 1.08 | 14204 | 54.6 | 54.5 | 55.7 | 53.8 |
| 2020-11-20 | 35.58 (-1.68) | 0.81 (-0.61) | 0.09 (0.0) | -4248 | -30.8 | -1514 | -10.98 | -4 | -0.03 | 13792 | 53.8 | 54.4 | 54.7 | 53.1 |
| 2020-11-13 | 37.26 (-1.3) | 1.42 (-0.61) | 0.09 (+0.02) | -3309 | -22.0 | -1546 | -10.28 | 49 | 0.33 | 15040 | 54.3 | 56.5 | 57.2 | 53.3 |
| 2020-11-06 | 38.56 (-0.66) | 2.03 (-0.1) | 0.07 (-0.02) | -1757 | -19.79 | -248 | -2.79 | -28 | -0.32 | 8880 | 56.2 | 58.4 | 59.0 | 56.0 |
| 2020-10-30 | 39.22 (-0.38) | 2.13 (-0.09) | 0.09 (-0.08) | -956 | -15.54 | -231 | -3.75 | -204 | -3.32 | 6153 | 58.5 | 62.0 | 62.2 | 58.1 |
| 2020-10-23 | 39.6 (+0.39) | 2.22 (-0.04) | 0.17 (-0.04) | 1003 | 18.02 | -80 | -1.44 | -111 | -1.99 | 5567 | 62.0 | 62.0 | 63.4 | 61.8 |
| 2020-10-16 | 39.21 (+0.46) | 2.26 (-0.15) | 0.21 (+0.05) | 1439 | 9.62 | -400 | -2.67 | 123 | 0.82 | 14955 | 61.9 | 62.8 | 65.3 | 61.8 |
| 2020-10-08 | 38.75 (+0.42) | 2.41 (-0.08) | 0.16 (0.0) | 1119 | 12.3 | -200 | -2.2 | 4 | 0.04 | 9099 | 62.6 | 61.5 | 64.3 | 61.5 |
| 2020-09-30 | 38.33 (+0.16) | 2.49 (+0.31) | 0.16 (-0.02) | 267 | 1.1 | 141 | 0.58 | -36 | -0.15 | 24327 | 62.1 | 61.0 | 66.0 | 60.3 |
| 2020-09-25 | 38.17 (-0.4) | 2.18 (+0.44) | 0.18 (-0.07) | -675 | -4.7 | 1090 | 7.58 | -184 | -1.28 | 14373 | 59.7 | 63.7 | 64.5 | 58.8 |
| 2020-09-18 | 38.57 (+3.0) | 1.74 (+0.04) | 0.25 (+0.03) | 7740 | 37.26 | 111 | 0.53 | 75 | 0.36 | 20774 | 63.2 | 59.9 | 64.9 | 59.3 |
| 2020-09-11 | 35.57 (-0.24) | 1.7 (-0.5) | 0.22 (-0.37) | -80 | -0.31 | -1265 | -4.94 | -922 | -3.6 | 25631 | 59.3 | 63.9 | 64.0 | 58.1 |
| 2020-09-04 | 35.81 (+0.55) | 2.2 (+0.36) | 0.59 (-0.03) | 1389 | 3.42 | 921 | 2.27 | -88 | -0.22 | 40650 | 64.0 | 63.5 | 68.0 | 61.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 35.26 (-0.69) | 1.84 (+0.21) | 0.62 (-0.08) | -1615 | -4.78 | 515 | 1.52 | -196 | -0.58 | 33807 | 63.2 | 60.5 | 64.0 | 59.0 |
| 2020-08-21 | 35.95 (-0.46) | 1.63 (+0.32) | 0.7 (-0.1) | -1630 | -2.93 | 793 | 1.43 | -260 | -0.47 | 55611 | 60.6 | 63.5 | 68.5 | 59.0 |
| 2020-08-14 | 36.41 (+2.46) | 1.31 (+0.09) | 0.8 (-0.11) | 5801 | 16.56 | 238 | 0.68 | -265 | -0.76 | 35022 | 63.5 | 63.4 | 64.3 | 59.6 |
| 2020-08-07 | 33.95 (-1.23) | 1.22 (+0.6) | 0.91 (+0.4) | -3377 | -4.95 | 1502 | 2.2 | 1005 | 1.47 | 68248 | 62.9 | 55.9 | 64.5 | 55.3 |
| 2020-07-31 | 35.18 (+0.41) | 0.62 (+0.57) | 0.51 (+0.1) | 911 | 3.39 | 1426 | 5.3 | 235 | 0.87 | 26890 | 55.3 | 51.8 | 55.6 | 51.6 |
| 2020-07-24 | 34.77 (+0.68) | 0.05 (+0.05) | 0.41 (+0.09) | 2167 | 12.52 | 133 | 0.77 | 243 | 1.4 | 17305 | 51.8 | 49.9 | 54.9 | 49.1 |
| 2020-07-17 | 34.09 (-0.14) | 0.0 (0.0) | 0.32 (+0.04) | -462 | -3.47 | -24 | -0.18 | 98 | 0.74 | 13314 | 50.1 | 48.85 | 52.4 | 48.4 |
| 2020-07-10 | 34.23 (-1.69) | 0.0 (0.0) | 0.28 (+0.04) | -4956 | -17.33 | -115 | -0.4 | 108 | 0.38 | 28606 | 48.4 | 52.8 | 57.2 | 48.3 |
| 2020-07-03 | 35.92 (+0.51) | 0.0 (-0.39) | 0.24 (+0.03) | 1434 | 13.46 | -1106 | -10.38 | 73 | 0.69 | 10653 | 52.0 | 49.7 | 52.9 | 49.3 |
| 2020-06-24 | 35.41 (+0.18) | 0.39 (-0.34) | 0.21 (-0.04) | 447 | 5.72 | -850 | -10.88 | -106 | -1.36 | 7811 | 53.2 | 51.5 | 54.9 | 50.0 |
| 2020-06-19 | 35.23 (+0.73) | 0.73 (-0.47) | 0.25 (+0.05) | 2282 | 15.57 | -1174 | -8.01 | 134 | 0.91 | 14655 | 51.6 | 49.1 | 51.8 | 48.7 |
| 2020-06-12 | 34.5 (+0.64) | 1.2 (-1.33) | 0.2 (-0.12) | 1621 | 6.64 | -3335 | -13.65 | -304 | -1.24 | 24431 | 48.8 | 52.8 | 52.9 | 47.7 |
| 2020-06-05 | 33.86 (+0.34) | 2.53 (-0.21) | 0.32 (-0.04) | 1299 | 6.82 | -543 | -2.85 | -110 | -0.58 | 19051 | 52.7 | 53.9 | 54.5 | 52.1 |
| 2020-05-29 | 33.52 (+0.73) | 2.74 (+0.59) | 0.36 (+0.06) | 2010 | 6.01 | 1485 | 4.44 | 159 | 0.48 | 33463 | 53.6 | 52.1 | 57.2 | 51.0 |
| 2020-05-22 | 32.79 (+2.58) | 2.15 (+0.08) | 0.3 (+0.06) | 6291 | 17.15 | 207 | 0.56 | 142 | 0.39 | 36677 | 51.4 | 50.1 | 53.3 | 50.1 |
| 2020-05-15 | 30.21 (+3.14) | 2.07 (-0.06) | 0.24 (+0.07) | 7984 | 12.14 | -147 | -0.22 | 168 | 0.26 | 65758 | 49.5 | 47.5 | 51.7 | 46.5 |
| 2020-05-08 | 27.07 (+1.61) | 2.13 (+0.12) | 0.17 (+0.01) | 4019 | 11.1 | 299 | 0.83 | 46 | 0.13 | 36202 | 45.8 | 37.9 | 45.8 | 37.85 |
| 2020-04-30 | 25.46 (+0.17) | 2.01 (-0.19) | 0.16 (+0.05) | 417 | 3.62 | -495 | -4.29 | 112 | 0.97 | 11526 | 39.2 | 37.75 | 40.7 | 37.75 |
| 2020-04-24 | 25.29 (+0.19) | 2.2 (+0.2) | 0.11 (-0.13) | 584 | 5.72 | 500 | 4.9 | -334 | -3.27 | 10203 | 37.9 | 37.5 | 38.7 | 35.1 |
| 2020-04-17 | 25.1 (-0.02) | 2.0 (+0.02) | 0.24 (+0.14) | 60 | 0.56 | 70 | 0.65 | 349 | 3.24 | 10787 | 37.7 | 36.8 | 39.15 | 36.3 |
| 2020-04-10 | 25.12 (-0.41) | 1.98 (+1.56) | 0.1 (+0.06) | -951 | -4.49 | 3904 | 18.45 | 166 | 0.78 | 21160 | 36.75 | 31.65 | 38.4 | 31.1 |
| 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 | |||
| 2020-04-01 | 25.53 (-0.5) | 0.42 (+0.14) | 0.04 (+0.03) | -1253 | -15.84 | -391 | -4.94 | 64 | 0.81 | 7911 | 31.6 | 30.05 | 32.5 | 29.7 |
| 2020-03-27 | 26.03 (-1.29) | 0.28 (-0.02) | 0.01 (-0.03) | -1881 | -12.2 | -50 | -0.32 | -58 | -0.38 | 15415 | 30.45 | 28.8 | 32.4 | 27.6 |
| 2020-03-20 | 27.32 (-0.53) | 0.3 (-0.03) | 0.04 (-0.02) | -1792 | -9.33 | -93 | -0.48 | -49 | -0.26 | 19197 | 44.0 | 33.25 | 45.05 | 29.3 |
| 2020-03-13 | 27.85 (-0.7) | 0.33 (0.0) | 0.06 (-0.06) | -2164 | -15.92 | 0 | 0.0 | -171 | -1.26 | 13590 | 32.9 | 38.95 | 39.65 | 31.95 |
| 2020-03-06 | 28.55 (+0.14) | 0.33 (0.0) | 0.12 (-0.02) | 458 | 5.72 | 0 | 0.0 | -40 | -0.5 | 8006 | 39.7 | 38.75 | 41.7 | 38.5 |
| 2020-02-27 | 28.41 (+0.49) | 0.33 (0.0) | 0.14 (-0.07) | 1423 | 15.15 | 0 | 0.0 | -179 | -1.91 | 9395 | 39.5 | 40.6 | 41.75 | 39.5 |
| 2020-02-21 | 27.92 (-0.57) | 0.33 (0.0) | 0.21 (-0.03) | -1465 | -25.12 | 0 | 0.0 | -85 | -1.46 | 5833 | 40.2 | 41.2 | 41.45 | 40.2 |
| 2020-02-14 | 28.49 (-0.56) | 0.33 (0.0) | 0.24 (-0.01) | -1521 | -15.7 | 0 | 0.0 | -2 | -0.02 | 9688 | 41.25 | 40.7 | 43.0 | 40.25 |
| 2020-02-07 | 29.05 (-0.64) | 0.33 (0.0) | 0.25 (-0.1) | -908 | -7.87 | 0 | 0.0 | -259 | -2.25 | 11531 | 41.65 | 42.7 | 43.9 | 40.7 |
| 2020-01-31 | 29.69 (+0.33) | 0.33 (0.0) | 0.35 (-0.06) | 1160 | 19.45 | 0 | 0.0 | -157 | -2.63 | 5964 | 44.25 | 42.2 | 44.55 | 42.2 |
| 2020-01-20 | 29.36 (+0.04) | 0.33 (0.0) | 0.41 (-0.03) | 503 | 27.44 | 0 | 0.0 | -66 | -3.6 | 1833 | 46.05 | 46.2 | 46.35 | 45.95 |
| 2020-01-17 | 29.32 (+1.2) | 0.33 (+0.01) | 0.44 (-0.13) | 3307 | 24.95 | 28 | 0.21 | -324 | -2.44 | 13255 | 45.9 | 44.7 | 46.25 | 44.5 |
| 2020-01-10 | 28.12 (-0.33) | 0.32 (+0.01) | 0.57 (+0.06) | -884 | -3.88 | 32 | 0.14 | 151 | 0.66 | 22778 | 44.7 | 45.2 | 45.2 | 42.2 |
| 2020-01-03 | 28.45 (-0.42) | 0.31 (-0.19) | 0.51 (-0.1) | -1085 | -7.01 | -490 | -3.16 | -269 | -1.74 | 15487 | 45.65 | 53.2 | 54.9 | 45.0 |
| 2019-12-31 | 28.87 (-0.42) | 0.5 (+0.5) | 0.61 (-0.08) | -126 | -0.44 | 0 | 0.0 | -181 | -0.63 | 28784 | 47.35 | 45.5 | 48.7 | 45.0 |
| 2019-12-27 | 29.29 (+1.87) | 0.0 (-0.03) | 0.69 (+0.15) | 4699 | 32.63 | -94 | -0.65 | 378 | 2.62 | 14403 | 45.25 | 44.6 | 45.5 | 43.4 |
| 2019-12-20 | 27.42 (+0.49) | 0.03 (-0.01) | 0.54 (+0.02) | 1104 | 4.37 | -12 | -0.05 | 38 | 0.15 | 25262 | 44.45 | 43.8 | 46.05 | 43.8 |
| 2019-12-13 | 26.93 (+0.04) | 0.04 (+0.02) | 0.52 (-0.03) | 71 | 0.17 | -393 | -0.95 | -72 | -0.17 | 41299 | 43.65 | 43.7 | 45.55 | 43.45 |
| 2019-12-06 | 26.89 (+1.15) | 0.02 (-0.26) | 0.55 (+0.13) | 2871 | 9.39 | -863 | -2.82 | 326 | 1.07 | 30580 | 43.2 | 42.75 | 45.2 | 40.7 |
| 2019-11-29 | 25.74 (+0.5) | 0.28 (+0.02) | 0.42 (-0.03) | 1190 | 4.65 | 39 | 0.15 | -74 | -0.29 | 25589 | 42.65 | 43.5 | 44.95 | 42.25 |
| 2019-11-22 | 25.24 (+1.25) | 0.26 (+0.04) | 0.45 (-0.02) | 2919 | 13.55 | 111 | 0.52 | -52 | -0.24 | 21540 | 43.05 | 42.15 | 43.85 | 41.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 23.99 (-0.3) | 0.22 (+0.22) | 0.47 (-0.05) | -1694 | -4.11 | 110 | 0.27 | -139 | -0.34 | 41173 | 42.5 | 44.05 | 44.05 | 40.2 |
| 2019-11-08 | 24.29 (+3.92) | 0.0 (0.0) | 0.52 (+0.25) | 11112 | 9.61 | -565 | -0.49 | 628 | 0.54 | 115676 | 44.1 | 38.3 | 45.55 | 38.3 |
| 2019-11-01 | 20.37 (-0.54) | 0.0 (-0.47) | 0.27 (-0.08) | -680 | -4.82 | -1238 | -8.78 | -198 | -1.4 | 14094 | 37.35 | 39.95 | 39.95 | 37.35 |
| 2019-10-25 | 20.91 (+0.19) | 0.47 (-0.06) | 0.35 (-0.06) | 1397 | 6.36 | -144 | -0.66 | -152 | -0.69 | 21954 | 39.2 | 39.0 | 40.15 | 38.3 |
| 2019-10-18 | 20.72 (+0.66) | 0.53 (-0.23) | 0.41 (+0.08) | 2038 | 14.69 | -575 | -4.15 | 202 | 1.46 | 13870 | 38.4 | 37.35 | 38.85 | 36.5 |
| 2019-10-09 | 20.06 (+0.49) | 0.76 (-0.23) | 0.33 (0.0) | 1227 | 7.37 | -579 | -3.48 | 17 | 0.1 | 16656 | 36.8 | 36.8 | 39.65 | 36.55 |
| 2019-10-04 | 19.57 (+0.33) | 0.99 (-1.32) | 0.33 (-0.11) | 1423 | 9.28 | -3314 | -21.6 | -277 | -1.81 | 15342 | 36.65 | 37.75 | 38.15 | 36.3 |
| 2019-09-27 | 19.24 (+0.91) | 2.31 (-2.88) | 0.44 (-0.17) | 2643 | 13.41 | -2380 | -12.07 | -436 | -2.21 | 19711 | 37.7 | 40.6 | 40.75 | 37.35 |
| 2019-09-20 | 18.33 (+0.86) | 5.19 (+0.05) | 0.61 (+0.2) | 2253 | 10.92 | 116 | 0.56 | 506 | 2.45 | 20635 | 40.2 | 38.65 | 40.3 | 38.25 |
| 2019-09-12 | 17.47 (+1.48) | 5.14 (-0.21) | 0.41 (-0.07) | 3325 | 21.54 | -519 | -3.36 | -176 | -1.14 | 15437 | 38.6 | 39.0 | 39.75 | 37.25 |
| 2019-09-06 | 15.99 (+0.51) | 5.35 (-0.11) | 0.48 (-0.06) | 737 | 5.63 | -278 | -2.12 | -160 | -1.22 | 13093 | 38.65 | 38.0 | 39.15 | 37.7 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 21.69 (-1.5) | 1.62 (-0.66) | 0.2 (-0.37) | -6117 | -5.03 | -405 | -0.33 | -934 | -0.77 | 121670 | 113.0 | 132.5 | 135.0 | 108.0 |
| 2024-03-29 | 23.19 (-0.23) | 2.28 (+2.07) | 0.57 (+0.15) | 2211 | 0.67 | 5186 | 1.56 | 385 | 0.12 | 331872 | 131.0 | 128.0 | 142.0 | 116.0 |
| 2024-02-29 | 23.42 (+4.53) | 0.21 (-1.13) | 0.42 (-0.28) | 10023 | 3.18 | -2831 | -0.9 | -717 | -0.23 | 314979 | 127.0 | 115.5 | 142.0 | 115.0 |
| 2024-01-31 | 18.89 (-1.55) | 1.34 (-1.9) | 0.7 (+0.29) | -1344 | -0.37 | -6442 | -1.77 | 728 | 0.2 | 364437 | 116.5 | 108.5 | 122.5 | 95.6 |
| 2023-12-29 | 20.44 (-0.24) | 3.24 (+0.03) | 0.41 (+0.34) | -4303 | -2.26 | 86 | 0.05 | 855 | 0.45 | 190513 | 107.5 | 98.3 | 111.0 | 92.1 |
| 2023-11-30 | 20.68 (-3.21) | 3.21 (-0.75) | 0.07 (+0.07) | -8076 | -4.55 | -1882 | -1.06 | 180 | 0.1 | 177400 | 98.4 | 88.0 | 103.0 | 87.3 |
| 2023-10-31 | 23.89 (-0.82) | 3.96 (-0.8) | 0.0 (-0.53) | -642 | -0.38 | -1573 | -0.93 | -2344 | -1.39 | 168858 | 87.0 | 118.5 | 125.5 | 86.5 |
| 2023-09-28 | 24.71 (+1.85) | 4.76 (-3.22) | 0.53 (-0.02) | -631 | -0.3 | -8070 | -3.79 | -60 | -0.03 | 212828 | 116.5 | 135.0 | 135.5 | 104.0 |
| 2023-08-31 | 22.86 (-2.8) | 7.98 (+1.34) | 0.55 (+0.14) | -6819 | -1.45 | 3365 | 0.72 | 354 | 0.08 | 469333 | 136.0 | 132.0 | 156.5 | 117.0 |
| 2023-07-31 | 25.66 (-7.05) | 6.64 (+1.62) | 0.41 (-1.11) | -18629 | -2.84 | 4704 | 0.72 | -2777 | -0.42 | 654902 | 132.0 | 95.6 | 155.0 | 89.5 |
| 2023-06-30 | 32.71 (+4.0) | 5.02 (+0.94) | 1.52 (-0.35) | 11552 | 3.81 | 2364 | 0.78 | -886 | -0.29 | 302829 | 93.0 | 86.3 | 99.7 | 83.5 |
| 2023-05-31 | 28.71 (-1.17) | 4.08 (+2.75) | 1.87 (+0.33) | -3763 | -0.71 | 6910 | 1.3 | 830 | 0.16 | 533002 | 86.8 | 53.4 | 92.8 | 52.1 |
| 2023-04-28 | 29.88 (+1.41) | 1.33 (-0.35) | 1.54 (+0.89) | 3441 | 5.89 | -891 | -1.52 | 2230 | 3.81 | 58454 | 52.6 | 52.0 | 56.8 | 50.3 |
| 2023-03-31 | 28.47 (+6.2) | 1.68 (-0.29) | 0.65 (+0.48) | 15766 | 18.94 | -424 | -0.51 | 1208 | 1.45 | 83226 | 52.4 | 43.4 | 53.9 | 43.15 |
| 2023-02-24 | 22.27 (-0.55) | 1.97 (-0.18) | 0.17 (-0.02) | -1447 | -10.5 | -450 | -3.27 | -49 | -0.36 | 13779 | 43.4 | 43.6 | 44.0 | 41.8 |
| 2023-01-31 | 22.82 (-0.55) | 2.15 (-0.03) | 0.19 (-0.03) | -1571 | -12.21 | -75 | -0.58 | -86 | -0.67 | 12870 | 42.55 | 42.5 | 44.1 | 41.05 |
| 2022-12-30 | 23.37 (+0.52) | 2.18 (+1.36) | 0.22 (-0.09) | 1397 | 2.55 | 3007 | 5.48 | -201 | -0.37 | 54863 | 42.7 | 47.25 | 49.7 | 42.3 |
| 2022-11-30 | 22.85 (+2.61) | 0.82 (-0.03) | 0.31 (0.0) | 6597 | 11.33 | -71 | -0.12 | 1 | 0.0 | 58243 | 47.0 | 39.95 | 47.75 | 39.8 |
| 2022-10-31 | 20.24 (+0.32) | 0.85 (-0.04) | 0.31 (+0.09) | 853 | 2.41 | 1403 | 3.97 | 219 | 0.62 | 35332 | 40.2 | 36.15 | 42.2 | 35.45 |
| 2022-09-30 | 19.92 (-0.35) | 0.89 (+0.14) | 0.22 (-0.03) | -1029 | -10.12 | 350 | 3.44 | -86 | -0.85 | 10170 | 36.05 | 42.15 | 42.8 | 35.05 |
| 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 | 20.27 (+3.56) | 0.75 (+0.36) | 0.25 (-0.06) | 8986 | 20.05 | 909 | 2.03 | -148 | -0.33 | 44822 | 42.05 | 38.75 | 44.1 | 38.75 |
| 2022-07-29 | 16.71 (-0.09) | 0.39 (+0.32) | 0.31 (+0.06) | -909 | -2.57 | 796 | 2.25 | 145 | 0.41 | 35401 | 38.75 | 33.3 | 40.3 | 30.45 |
| 2022-06-30 | 16.8 (-1.29) | 0.07 (+0.07) | 0.25 (+0.06) | -1251 | -11.1 | 0 | 0.0 | 165 | 1.46 | 11267 | 33.3 | 38.5 | 39.05 | 33.3 |
| 2022-05-31 | 18.09 (-0.58) | 0.0 (0.0) | 0.19 (+0.03) | -1472 | -11.01 | 0 | 0.0 | 72 | 0.54 | 13368 | 38.4 | 38.8 | 39.25 | 34.3 |
| 2022-04-29 | 18.67 (-0.52) | 0.0 (-0.07) | 0.16 (+0.03) | -1417 | -12.05 | -628 | -5.34 | 83 | 0.71 | 11757 | 38.5 | 43.0 | 43.25 | 36.6 |
| 2022-03-31 | 19.19 (-0.29) | 0.07 (-0.52) | 0.13 (-0.06) | -1076 | -4.24 | -672 | -2.65 | -158 | -0.62 | 25399 | 43.05 | 45.5 | 46.1 | 40.6 |
| 2022-02-25 | 19.48 (+1.57) | 0.59 (-0.02) | 0.19 (+0.05) | 4948 | 7.4 | -49 | -0.07 | 122 | 0.18 | 66880 | 45.15 | 42.3 | 48.5 | 42.3 |
| 2022-01-26 | 17.91 (+0.56) | 0.61 (+0.2) | 0.14 (+0.01) | 1696 | 1.74 | 508 | 0.52 | 38 | 0.04 | 97558 | 42.3 | 44.85 | 48.95 | 41.25 |
| 2021-12-30 | 17.35 (-1.36) | 0.41 (-0.48) | 0.13 (0.0) | -2422 | -4.59 | -1220 | -2.31 | 7 | 0.01 | 52818 | 44.4 | 41.1 | 46.6 | 39.1 |
| 2021-11-30 | 18.71 (-0.79) | 0.89 (+0.89) | 0.13 (+0.08) | -3142 | -4.21 | 2234 | 2.99 | 181 | 0.24 | 74642 | 41.7 | 38.7 | 48.0 | 38.2 |
| 2021-10-29 | 19.5 (+0.02) | 0.0 (0.0) | 0.05 (-0.01) | -148 | -1.29 | 0 | 0.0 | -16 | -0.14 | 11466 | 38.1 | 38.4 | 40.45 | 35.2 |
| 2021-09-30 | 19.48 (+0.03) | 0.0 (0.0) | 0.06 (-0.05) | 416 | 5.94 | 0 | 0.0 | -127 | -1.81 | 7009 | 38.35 | 39.6 | 40.0 | 38.3 |
| 2021-08-31 | 19.45 (-1.22) | 0.0 (0.0) | 0.11 (0.0) | -3140 | -16.88 | 0 | 0.0 | -4 | -0.02 | 18597 | 38.95 | 43.55 | 43.8 | 36.1 |
| 2021-07-30 | 20.67 (-0.06) | 0.0 (0.0) | 0.11 (+0.03) | -291 | -1.24 | 0 | 0.0 | 76 | 0.33 | 23375 | 43.7 | 45.3 | 48.6 | 42.5 |
| 2021-06-30 | 20.73 (-0.33) | 0.0 (0.0) | 0.08 (+0.07) | -559 | -2.64 | 0 | 0.0 | 179 | 0.84 | 21185 | 45.2 | 43.55 | 46.9 | 43.45 |
| 2021-05-31 | 21.06 (-1.61) | 0.0 (0.0) | 0.01 (-0.07) | -4663 | -10.69 | 0 | 0.0 | -180 | -0.41 | 43629 | 43.45 | 53.0 | 53.8 | 38.1 |
| 2021-04-29 | 22.67 (+0.08) | 0.0 (0.0) | 0.08 (-0.03) | -1212 | -2.8 | 0 | 0.0 | -79 | -0.18 | 43288 | 52.9 | 53.2 | 54.0 | 50.8 |
| 2021-03-31 | 22.59 (-5.94) | 0.0 (0.0) | 0.11 (-0.05) | -15854 | -28.85 | 0 | 0.0 | -120 | -0.22 | 54955 | 52.9 | 56.3 | 56.5 | 51.0 |
| 2021-02-26 | 28.53 (-0.64) | 0.0 (0.0) | 0.16 (+0.14) | -1349 | -2.62 | 0 | 0.0 | 353 | 0.69 | 51494 | 56.0 | 52.0 | 57.4 | 50.8 |
| 2021-01-29 | 29.17 (-1.61) | 0.0 (0.0) | 0.02 (+0.01) | -3719 | -7.11 | -40 | -0.08 | -72 | -0.14 | 52297 | 52.3 | 54.4 | 54.9 | 48.8 |
| 2020-12-31 | 30.78 (-2.44) | 0.0 (-0.74) | 0.01 (-0.18) | -6473 | -11.8 | -1988 | -3.62 | -450 | -0.82 | 54843 | 53.8 | 56.3 | 56.5 | 50.7 |
| 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 | |||
| 2020-11-30 | 33.22 (-6.0) | 0.74 (-1.39) | 0.19 (+0.1) | -15238 | -24.74 | -3499 | -5.68 | 256 | 0.42 | 61590 | 56.3 | 58.4 | 59.0 | 53.1 |
| 2020-10-30 | 39.22 (+0.89) | 2.13 (-0.36) | 0.09 (-0.07) | 2605 | 7.28 | -911 | -2.55 | -188 | -0.53 | 35776 | 58.5 | 61.5 | 65.3 | 58.1 |
| 2020-09-30 | 38.33 (+3.32) | 2.49 (+0.66) | 0.16 (-0.42) | 9266 | 7.65 | 1008 | 0.83 | -1062 | -0.88 | 121202 | 62.1 | 63.3 | 68.0 | 58.1 |
| 2020-08-31 | 35.01 (-0.17) | 1.83 (+1.21) | 0.58 (+0.07) | -1446 | -0.73 | 3038 | 1.54 | 191 | 0.1 | 197246 | 62.8 | 55.9 | 68.5 | 55.3 |
| 2020-07-31 | 35.18 (-0.4) | 0.62 (+0.23) | 0.51 (+0.23) | -1551 | -1.66 | 423 | 0.45 | 582 | 0.62 | 93707 | 55.3 | 51.8 | 57.2 | 48.3 |
| 2020-06-30 | 35.58 (+2.06) | 0.39 (-2.35) | 0.28 (-0.08) | 6294 | 9.12 | -6011 | -8.71 | -211 | -0.31 | 69013 | 51.3 | 53.9 | 54.9 | 47.7 |
| 2020-05-29 | 33.52 (+8.06) | 2.74 (+0.73) | 0.36 (+0.2) | 20304 | 11.8 | 1844 | 1.07 | 515 | 0.3 | 172102 | 53.6 | 37.9 | 57.2 | 37.85 |
| 2020-04-30 | 25.46 (-0.57) | 2.01 (+1.52) | 0.16 (+0.15) | -1256 | -2.16 | 3795 | 6.52 | 364 | 0.63 | 58178 | 39.2 | 31.8 | 40.7 | 31.1 |
| 2020-03-31 | 26.03 (-2.38) | 0.49 (+0.16) | 0.01 (-0.13) | -5266 | -8.83 | -350 | -0.59 | -325 | -0.55 | 59621 | 31.4 | 38.75 | 45.05 | 27.6 |
| 2020-02-27 | 28.41 (-1.28) | 0.33 (0.0) | 0.14 (-0.21) | -2471 | -6.78 | 0 | 0.0 | -525 | -1.44 | 36448 | 39.5 | 42.7 | 43.9 | 39.5 |
| 2020-01-31 | 29.69 (+0.82) | 0.33 (-0.17) | 0.35 (-0.26) | 3001 | 5.06 | -430 | -0.72 | -665 | -1.12 | 59319 | 44.25 | 53.2 | 54.9 | 42.2 |
| 2019-12-31 | 28.87 (+3.13) | 0.5 (+0.22) | 0.61 (+0.19) | 8619 | 6.14 | -1362 | -0.97 | 489 | 0.35 | 140330 | 47.35 | 42.75 | 48.7 | 40.7 |
| 2019-11-29 | 25.74 (+4.57) | 0.28 (+0.28) | 0.42 (+0.15) | 11458 | 5.53 | -305 | -0.15 | 368 | 0.18 | 207229 | 42.65 | 37.9 | 45.55 | 37.35 |
| 2019-10-31 | 21.17 (+1.93) | 0.0 (-2.31) | 0.27 (-0.17) | 7474 | 9.5 | -5850 | -7.44 | -413 | -0.52 | 78670 | 38.0 | 37.75 | 40.15 | 36.3 |
| 2019-09-27 | 19.24 (+3.76) | 2.31 (-3.15) | 0.44 (-0.1) | 8958 | 13.01 | -3061 | -4.44 | -266 | -0.39 | 68878 | 37.7 | 38.0 | 40.75 | 37.25 |
| 2019-08-30 | 15.48 (-3.54) | 5.46 (+2.89) | 0.54 (+0.37) | -12785 | -5.19 | 7260 | 2.95 | 931 | 0.38 | 246420 | 38.0 | 34.3 | 43.2 | 31.9 |
| 2019-07-31 | 19.02 (-2.42) | 2.57 (+1.89) | 0.17 (+0.03) | -8213 | -15.67 | 4736 | 9.04 | 73 | 0.14 | 52402 | 35.25 | 33.35 | 35.55 | 31.05 |
| 2019-06-28 | 21.44 (-1.47) | 0.68 (+0.22) | 0.14 (+0.03) | 867 | 6.26 | 0 | 0.0 | 84 | 0.61 | 13848 | 32.9 | 31.25 | 33.65 | 31.2 |
| 2019-05-31 | 22.91 () | 0.46 () | 0.11 () | -592 | 0 | 0 | 0 | -66 | 0 | 0 | ||||
