- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 17.9 (+0.29) | 1.06 (-0.13) | 1.94 (-0.19) | 268 | 9.59 | -124 | -4.43 | -171 | -6.12 | 2796 | 126.0 | 132.5 | 132.5 | 120.5 |
| 2024-04-18 | 17.61 (-0.01) | 1.19 (0.0) | 2.13 (+0.01) | 67 | 9.52 | 0 | 0.0 | 6 | 0.85 | 704 | 133.5 | 132.0 | 136.0 | 131.5 |
| 2024-04-17 | 17.62 (-0.13) | 1.19 (0.0) | 2.12 (+0.04) | -87 | -11.97 | 0 | 0.0 | 38 | 5.23 | 727 | 134.0 | 134.0 | 135.0 | 133.0 |
| 2024-04-16 | 17.75 (+0.18) | 1.19 (0.0) | 2.08 (-0.1) | 205 | 11.7 | 0 | 0.0 | -87 | -4.97 | 1752 | 132.0 | 135.0 | 136.0 | 130.5 |
| 2024-04-15 | 17.57 (+0.33) | 1.19 (0.0) | 2.18 (-0.05) | 329 | 19.44 | 0 | 0.0 | -46 | -2.72 | 1692 | 134.0 | 135.5 | 136.5 | 132.5 |
| 2024-04-12 | 17.24 (-0.22) | 1.19 (0.0) | 2.23 (+0.06) | -108 | -10.33 | 0 | 0.0 | 51 | 4.88 | 1046 | 136.5 | 138.0 | 141.5 | 136.5 |
| 2024-04-11 | 17.46 (-0.13) | 1.19 (0.0) | 2.17 (-0.15) | -131 | -11.61 | 0 | 0.0 | -134 | -11.88 | 1128 | 137.0 | 141.0 | 141.0 | 136.0 |
| 2024-04-10 | 17.59 (-0.21) | 1.19 (0.0) | 2.32 (+0.03) | -248 | -16.93 | 0 | 0.0 | 25 | 1.71 | 1465 | 141.0 | 139.0 | 143.0 | 138.0 |
| 2024-04-09 | 17.8 (+0.54) | 1.19 (-0.29) | 2.29 (+0.01) | 528 | 28.45 | -262 | -14.12 | 6 | 0.32 | 1856 | 137.0 | 138.5 | 139.0 | 134.5 |
| 2024-04-08 | 17.26 (-0.44) | 1.48 (0.0) | 2.28 (-0.08) | -833 | -34.27 | 0 | 0.0 | -72 | -2.96 | 2431 | 139.0 | 145.5 | 145.5 | 138.0 |
| 2024-04-03 | 17.7 (+0.14) | 1.48 (0.0) | 2.36 (+0.15) | 86 | 4.71 | 0 | 0.0 | 139 | 7.62 | 1824 | 145.0 | 141.5 | 148.0 | 140.5 |
| 2024-04-02 | 17.56 (-0.19) | 1.48 (0.0) | 2.21 (-0.16) | -256 | -14.36 | 0 | 0.0 | -150 | -8.41 | 1783 | 141.5 | 143.5 | 144.0 | 140.5 |
| 2024-04-01 | 17.75 (-0.17) | 1.48 (0.0) | 2.37 (+0.23) | -157 | -4.77 | 0 | 0.0 | 208 | 6.31 | 3294 | 144.5 | 136.0 | 146.0 | 136.0 |
| 2024-03-29 | 17.92 (+0.16) | 1.48 (0.0) | 2.14 (+0.09) | 109 | 13.16 | 0 | 0.0 | 91 | 10.99 | 828 | 135.5 | 134.5 | 136.0 | 133.5 |
| 2024-03-28 | 17.76 (-0.16) | 1.48 (0.0) | 2.05 (+0.02) | -146 | -15.38 | 0 | 0.0 | 15 | 1.58 | 949 | 133.5 | 134.5 | 136.0 | 132.5 |
| 2024-03-27 | 17.92 (+1.01) | 1.48 (-0.24) | 2.03 (-0.1) | 744 | 37.65 | -223 | -11.29 | -89 | -4.5 | 1976 | 133.0 | 136.0 | 136.5 | 131.5 |
| 2024-03-26 | 16.91 (-0.01) | 1.72 (0.0) | 2.13 (-0.15) | 7 | 0.38 | 0 | 0.0 | -138 | -7.47 | 1847 | 135.5 | 140.5 | 142.5 | 135.0 |
| 2024-03-25 | 16.92 (+0.03) | 1.72 (0.0) | 2.28 (-0.07) | 123 | 11.23 | 0 | 0.0 | -67 | -6.12 | 1095 | 138.5 | 139.5 | 141.5 | 138.5 |
| 2024-03-22 | 16.89 (-0.02) | 1.72 (-0.02) | 2.35 (+0.02) | -69 | -4.01 | -15 | -0.87 | 17 | 0.99 | 1722 | 139.0 | 140.5 | 141.5 | 138.5 |
| 2024-03-21 | 16.91 (+0.17) | 1.74 (-0.06) | 2.33 (-0.05) | -212 | -4.84 | -57 | -1.3 | -41 | -0.94 | 4383 | 139.0 | 141.0 | 143.0 | 135.5 |
| 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 | |||
| 2024-03-20 | 16.74 (-0.8) | 1.8 (-0.21) | 2.38 (-0.35) | -584 | -13.81 | -199 | -4.71 | -324 | -7.66 | 4229 | 140.0 | 148.5 | 149.0 | 140.0 |
| 2024-03-19 | 17.54 (-0.57) | 2.01 (0.0) | 2.73 (-0.14) | -659 | -15.6 | 0 | 0.0 | -132 | -3.12 | 4225 | 148.5 | 150.5 | 156.5 | 147.5 |
| 2024-03-18 | 18.11 (+0.56) | 2.01 (0.0) | 2.87 (+0.17) | 612 | 24.44 | 0 | 0.0 | 157 | 6.27 | 2504 | 152.0 | 144.0 | 153.0 | 142.0 |
| 2024-03-15 | 17.55 (-0.9) | 2.01 (0.0) | 2.7 (-0.07) | -920 | -27.14 | 0 | 0.0 | -64 | -1.89 | 3390 | 142.5 | 148.5 | 152.0 | 142.5 |
| 2024-03-14 | 18.45 (+0.23) | 2.01 (0.0) | 2.77 (-0.09) | 236 | 10.65 | 0 | 0.0 | -82 | -3.7 | 2215 | 148.0 | 152.0 | 153.0 | 147.0 |
| 2024-03-13 | 18.22 (-0.6) | 2.01 (0.0) | 2.86 (-0.41) | -490 | -8.45 | 0 | 0.0 | -380 | -6.56 | 5796 | 151.5 | 158.5 | 161.5 | 146.5 |
| 2024-03-12 | 18.82 (-0.11) | 2.01 (+0.14) | 3.27 (+0.49) | 5 | 0.13 | 136 | 3.56 | 451 | 11.8 | 3822 | 155.0 | 147.0 | 156.5 | 147.0 |
| 2024-03-11 | 18.93 (-0.14) | 1.87 (0.0) | 2.78 (-0.15) | -20 | -1.24 | 0 | 0.0 | -133 | -8.27 | 1608 | 147.0 | 147.0 | 150.0 | 146.5 |
| 2024-03-08 | 19.07 (+2.09) | 1.87 (0.0) | 2.93 (-0.22) | 1931 | 27.47 | 0 | 0.0 | -204 | -2.9 | 7030 | 144.5 | 154.5 | 154.5 | 142.5 |
| 2024-03-07 | 16.98 (+0.05) | 1.87 (+0.01) | 3.15 (-0.21) | 37 | 0.6 | 3 | 0.05 | -196 | -3.17 | 6184 | 152.5 | 156.5 | 161.5 | 152.0 |
| 2024-03-06 | 16.93 (+0.69) | 1.86 (+0.01) | 3.36 (+0.04) | 663 | 18.6 | 10 | 0.28 | 38 | 1.07 | 3564 | 155.5 | 152.0 | 156.0 | 150.5 |
| 2024-03-05 | 16.24 (+0.04) | 1.85 (0.0) | 3.32 (-0.27) | 76 | 1.71 | 0 | 0.0 | -250 | -5.61 | 4454 | 156.5 | 157.5 | 157.5 | 150.0 |
| 2024-03-04 | 16.2 (-0.01) | 1.85 (0.0) | 3.59 (-0.22) | 28 | 0.34 | 0 | 0.0 | -203 | -2.45 | 8287 | 157.5 | 160.0 | 165.5 | 156.5 |
| 2024-03-01 | 16.21 (-0.87) | 1.85 (0.0) | 3.81 (+0.77) | -871 | -11.27 | 0 | 0.0 | 715 | 9.25 | 7729 | 158.5 | 149.0 | 162.5 | 148.5 |
| 2024-02-29 | 17.08 (-0.67) | 1.85 (0.0) | 3.04 (-0.08) | -606 | -12.42 | 0 | 0.0 | -74 | -1.52 | 4881 | 148.5 | 152.5 | 153.0 | 147.0 |
| 2024-02-27 | 17.75 (+0.65) | 1.85 (0.0) | 3.12 (-0.05) | 538 | 7.41 | 0 | 0.0 | -53 | -0.73 | 7256 | 153.0 | 156.0 | 159.5 | 147.5 |
| 2024-02-26 | 17.1 (-0.67) | 1.85 (+0.08) | 3.17 (-0.2) | -616 | -10.98 | 79 | 1.41 | -180 | -3.21 | 5609 | 155.5 | 158.0 | 160.0 | 153.0 |
| 2024-02-23 | 17.77 (+0.16) | 1.77 (0.0) | 3.37 (+0.04) | -16 | -0.1 | 0 | 0.0 | 34 | 0.22 | 15519 | 154.5 | 160.0 | 162.5 | 151.5 |
| 2024-02-22 | 17.61 (-0.76) | 1.77 (+0.07) | 3.33 (+0.08) | -510 | -4.78 | 61 | 0.57 | 78 | 0.73 | 10677 | 156.0 | 143.5 | 156.0 | 141.5 |
| 2024-02-21 | 18.37 (+0.39) | 1.7 (+0.04) | 3.25 (+0.2) | 310 | 4.07 | 40 | 0.53 | 179 | 2.35 | 7617 | 142.0 | 137.0 | 145.0 | 135.5 |
| 2024-02-20 | 17.98 (-0.62) | 1.66 (+0.11) | 3.05 (+0.01) | -713 | -8.49 | 100 | 1.19 | 13 | 0.15 | 8403 | 137.0 | 143.0 | 148.5 | 137.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 18.6 (-0.78) | 1.55 (0.0) | 3.04 (+0.54) | -722 | -14.7 | 0 | 0.0 | 496 | 10.1 | 4912 | 143.0 | 135.0 | 143.0 | 134.0 |
| 2024-02-16 | 19.38 (-0.02) | 1.55 (0.0) | 2.5 (-0.34) | 868 | 17.41 | 0 | 0.0 | -311 | -6.24 | 4987 | 134.0 | 138.0 | 139.5 | 132.5 |
| 2024-02-15 | 19.4 (+0.35) | 1.55 (+0.01) | 2.84 (+0.36) | 306 | 3.35 | 10 | 0.11 | 331 | 3.62 | 9136 | 137.0 | 135.0 | 139.5 | 131.5 |
| 2024-02-05 | 19.05 (-0.35) | 1.54 (+0.13) | 2.48 (+0.22) | 237 | 1.9 | 119 | 0.95 | 201 | 1.61 | 12463 | 131.5 | 131.5 | 136.5 | 128.5 |
| 2024-02-02 | 19.4 (+3.77) | 1.41 (+0.13) | 2.26 (+0.38) | 3514 | 17.48 | 116 | 0.58 | 353 | 1.76 | 20104 | 126.5 | 124.0 | 129.5 | 118.0 |
| 2024-02-01 | 15.63 (+2.66) | 1.28 (+0.08) | 1.88 (+0.11) | 2543 | 31.6 | 78 | 0.97 | 99 | 1.23 | 8048 | 118.0 | 110.5 | 118.0 | 109.5 |
| 2024-01-31 | 12.97 (+0.49) | 1.2 (+0.01) | 1.77 (-0.01) | 463 | 17.22 | 0 | 0.0 | -9 | -0.33 | 2688 | 107.5 | 106.5 | 111.0 | 106.5 |
| 2024-01-30 | 12.48 (+0.14) | 1.19 (0.0) | 1.78 (+0.1) | 146 | 6.89 | 0 | 0.0 | 91 | 4.29 | 2119 | 107.0 | 104.0 | 108.0 | 104.0 |
| 2024-01-29 | 12.34 (+0.12) | 1.19 (-0.01) | 1.68 (+0.01) | 175 | 36.16 | 0 | 0.0 | 4 | 0.83 | 484 | 103.5 | 103.5 | 104.5 | 102.5 |
| 2024-01-26 | 12.22 (-0.28) | 1.2 (+0.01) | 1.67 (+0.02) | -86 | -15.06 | 0 | 0.0 | 21 | 3.68 | 571 | 103.0 | 104.0 | 105.0 | 102.5 |
| 2024-01-25 | 12.5 (+0.08) | 1.19 (0.0) | 1.65 (+0.01) | 187 | 21.27 | 0 | 0.0 | 8 | 0.91 | 879 | 103.0 | 103.5 | 104.0 | 102.0 |
| 2024-01-24 | 12.42 (+0.12) | 1.19 (-0.01) | 1.64 (+0.07) | 257 | 18.66 | 0 | 0.0 | 64 | 4.65 | 1377 | 103.5 | 100.5 | 105.0 | 100.5 |
| 2024-01-23 | 12.3 (+0.18) | 1.2 (+0.01) | 1.57 (0.0) | 178 | 45.99 | 0 | 0.0 | 5 | 1.29 | 387 | 100.0 | 99.7 | 100.5 | 99.4 |
| 2024-01-22 | 12.12 (+0.21) | 1.19 (+0.02) | 1.57 (+0.01) | 141 | 30.79 | 0 | 0.0 | 3 | 0.66 | 458 | 99.7 | 98.5 | 99.7 | 98.5 |
| 2024-01-19 | 11.91 (-0.21) | 1.17 (0.0) | 1.56 (0.0) | -168 | -23.63 | 0 | 0.0 | 4 | 0.56 | 711 | 98.0 | 99.7 | 100.5 | 98.0 |
| 2024-01-18 | 12.12 (+0.05) | 1.17 (0.0) | 1.56 (+0.02) | 63 | 9.16 | 0 | 0.0 | 15 | 2.18 | 688 | 99.0 | 97.4 | 99.3 | 96.3 |
| 2024-01-17 | 12.07 (-0.52) | 1.17 (0.0) | 1.54 (-0.06) | -461 | -37.88 | 0 | 0.0 | -55 | -4.52 | 1217 | 97.3 | 100.5 | 101.0 | 97.2 |
| 2024-01-16 | 12.59 (-0.01) | 1.17 (0.0) | 1.6 (-0.03) | 12 | 3.04 | 0 | 0.0 | -18 | -4.56 | 395 | 100.0 | 100.5 | 101.5 | 100.0 |
| 2024-01-15 | 12.6 (-0.06) | 1.17 (-0.09) | 1.63 (-0.06) | -36 | -3.89 | -84 | -9.08 | -65 | -7.03 | 925 | 101.0 | 103.0 | 104.0 | 100.0 |
| 2024-01-12 | 12.66 (0.0) | 1.26 (0.0) | 1.69 (+0.1) | 145 | 18.22 | 0 | 0.0 | 91 | 11.43 | 796 | 102.5 | 102.5 | 104.0 | 102.0 |
| 2024-01-11 | 12.66 (+0.14) | 1.26 (0.0) | 1.59 (+0.04) | 148 | 32.67 | 0 | 0.0 | 45 | 9.93 | 453 | 102.0 | 101.5 | 102.5 | 101.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 12.52 (+0.07) | 1.26 (0.0) | 1.55 (+0.01) | 51 | 17.23 | 0 | 0.0 | 8 | 2.7 | 296 | 100.5 | 100.5 | 101.5 | 100.0 |
| 2024-01-09 | 12.45 (+0.3) | 1.26 (0.0) | 1.54 (0.0) | 235 | 31.21 | 0 | 0.0 | -6 | -0.8 | 753 | 100.5 | 101.0 | 102.0 | 99.8 |
| 2024-01-08 | 12.15 (-0.23) | 1.26 (0.0) | 1.54 (-0.01) | 28 | 4.67 | 0 | 0.0 | -2 | -0.33 | 600 | 100.5 | 101.0 | 102.0 | 100.0 |
| 2024-01-05 | 12.38 (-0.13) | 1.26 (0.0) | 1.55 (+0.01) | -192 | -27.83 | 0 | 0.0 | 6 | 0.87 | 690 | 100.5 | 101.0 | 101.5 | 99.9 |
| 2024-01-04 | 12.51 (-0.46) | 1.26 (0.0) | 1.54 (-0.16) | -620 | -30.68 | 0 | 0.0 | -149 | -7.37 | 2021 | 100.0 | 105.0 | 105.5 | 100.0 |
| 2024-01-03 | 12.97 (-0.05) | 1.26 (+0.09) | 1.7 (-0.01) | -56 | -8.81 | 84 | 13.21 | -2 | -0.31 | 636 | 105.5 | 106.5 | 106.5 | 105.0 |
| 2024-01-02 | 13.02 (+0.09) | 1.17 (0.0) | 1.71 (+0.06) | 105 | 24.31 | 0 | 0.0 | 50 | 11.57 | 432 | 107.0 | 106.0 | 107.5 | 105.0 |
| 2023-12-29 | 12.93 (-0.19) | 1.17 (0.0) | 1.65 (-0.02) | -40 | -9.5 | 0 | 0.0 | -18 | -4.28 | 421 | 106.0 | 106.5 | 106.5 | 104.5 |
| 2023-12-28 | 13.12 (-0.66) | 1.17 (0.0) | 1.67 (-0.03) | -58 | -10.41 | 0 | 0.0 | -23 | -4.13 | 557 | 106.0 | 106.5 | 108.0 | 105.5 |
| 2023-12-27 | 13.78 (+0.36) | 1.17 (-0.07) | 1.7 (+0.02) | 263 | 35.25 | -64 | -8.58 | 12 | 1.61 | 746 | 106.0 | 105.0 | 106.5 | 105.0 |
| 2023-12-26 | 13.42 (+0.32) | 1.24 (0.0) | 1.68 (-0.01) | 227 | 25.65 | 0 | 0.0 | -3 | -0.34 | 885 | 104.5 | 103.5 | 105.5 | 103.0 |
| 2023-12-25 | 13.1 (-0.02) | 1.24 (0.0) | 1.69 (0.0) | -69 | -11.42 | 0 | 0.0 | -5 | -0.83 | 604 | 103.0 | 104.5 | 105.0 | 103.0 |
| 2023-12-22 | 13.12 (+0.01) | 1.24 (0.0) | 1.69 (-0.01) | -10 | -1.57 | 0 | 0.0 | -6 | -0.94 | 635 | 104.5 | 105.5 | 107.0 | 104.0 |
| 2023-12-21 | 13.11 (-0.23) | 1.24 (0.0) | 1.7 (-0.01) | -86 | -12.32 | -1 | -0.14 | -10 | -1.43 | 698 | 105.0 | 105.5 | 106.5 | 104.5 |
| 2023-12-20 | 13.34 (+0.11) | 1.24 (0.0) | 1.71 (-0.09) | -14 | -1.02 | 0 | 0.0 | -86 | -6.25 | 1375 | 106.0 | 107.0 | 110.5 | 106.0 |
| 2023-12-19 | 13.23 (+0.18) | 1.24 (0.0) | 1.8 (-0.04) | 64 | 5.88 | 0 | 0.0 | -33 | -3.03 | 1089 | 106.5 | 108.0 | 108.5 | 105.0 |
| 2023-12-18 | 13.05 (-0.06) | 1.24 (0.0) | 1.84 (+0.03) | -120 | -14.74 | 0 | 0.0 | 28 | 3.44 | 814 | 108.0 | 109.5 | 110.5 | 108.0 |
| 2023-12-15 | 13.11 (-0.02) | 1.24 (0.0) | 1.81 (-0.05) | -63 | -6.34 | 0 | 0.0 | -52 | -5.23 | 994 | 109.0 | 110.0 | 110.5 | 108.5 |
| 2023-12-14 | 13.13 (-0.35) | 1.24 (0.0) | 1.86 (-0.05) | -237 | -11.65 | 0 | 0.0 | -42 | -2.06 | 2035 | 109.0 | 111.0 | 112.0 | 108.5 |
| 2023-12-13 | 13.48 (-0.47) | 1.24 (0.0) | 1.91 (+0.13) | -736 | -12.86 | 0 | 0.0 | 122 | 2.13 | 5725 | 110.5 | 108.5 | 115.5 | 108.0 |
| 2023-12-12 | 13.95 (+0.04) | 1.24 (+0.23) | 1.78 (+0.03) | 140 | 10.45 | 208 | 15.52 | 22 | 1.64 | 1340 | 106.0 | 106.5 | 108.0 | 105.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 13.91 (-0.05) | 1.01 (0.0) | 1.75 (0.0) | 60 | 7.3 | 0 | 0.0 | -1 | -0.12 | 822 | 105.5 | 105.5 | 107.0 | 104.0 |
| 2023-12-08 | 13.96 (+0.07) | 1.01 (0.0) | 1.75 (-0.01) | 64 | 12.55 | 0 | 0.0 | -4 | -0.78 | 510 | 105.0 | 104.5 | 106.0 | 104.5 |
| 2023-12-07 | 13.89 (+0.02) | 1.01 (0.0) | 1.76 (-0.02) | -26 | -3.64 | 0 | 0.0 | -24 | -3.36 | 714 | 104.0 | 106.0 | 107.0 | 104.0 |
| 2023-12-06 | 13.87 (+0.33) | 1.01 (0.0) | 1.78 (+0.04) | 410 | 25.61 | -1 | -0.06 | 38 | 2.37 | 1601 | 106.0 | 103.5 | 108.0 | 103.5 |
| 2023-12-05 | 13.54 (-1.17) | 1.01 (0.0) | 1.74 (-0.03) | -384 | -28.64 | 0 | 0.0 | -27 | -2.01 | 1341 | 102.0 | 105.0 | 105.0 | 102.0 |
| 2023-12-04 | 14.71 (-0.84) | 1.01 (0.0) | 1.77 (-0.05) | -783 | -44.87 | 0 | 0.0 | -40 | -2.29 | 1745 | 104.5 | 110.5 | 110.5 | 104.5 |
| 2023-12-01 | 15.55 (-0.09) | 1.01 (0.0) | 1.82 (+0.11) | 47 | 2.67 | 0 | 0.0 | 93 | 5.29 | 1758 | 108.0 | 107.0 | 110.5 | 106.0 |
| 2023-11-30 | 15.64 (+0.06) | 1.01 (0.0) | 1.71 (-0.03) | 152 | 17.51 | 0 | 0.0 | -28 | -3.23 | 868 | 106.0 | 108.0 | 108.0 | 105.5 |
| 2023-11-29 | 15.58 (+0.2) | 1.01 (0.0) | 1.74 (+0.03) | 198 | 21.66 | 0 | 0.0 | 29 | 3.17 | 914 | 107.0 | 105.5 | 107.5 | 105.5 |
| 2023-11-28 | 15.38 (+0.08) | 1.01 (0.0) | 1.71 (0.0) | 177 | 30.73 | 0 | 0.0 | -3 | -0.52 | 576 | 105.0 | 103.5 | 105.0 | 103.5 |
| 2023-11-27 | 15.3 (-0.17) | 1.01 (0.0) | 1.71 (-0.06) | 2 | 0.28 | 0 | 0.0 | -52 | -7.4 | 703 | 103.0 | 106.0 | 106.5 | 103.0 |
| 2023-11-24 | 15.47 (-0.04) | 1.01 (0.0) | 1.77 (+0.04) | 63 | 5.28 | 0 | 0.0 | 36 | 3.02 | 1193 | 105.0 | 105.0 | 108.0 | 103.5 |
| 2023-11-23 | 15.51 (+0.07) | 1.01 (0.0) | 1.73 (0.0) | 41 | 3.1 | 0 | 0.0 | 4 | 0.3 | 1322 | 105.0 | 107.5 | 109.0 | 105.0 |
| 2023-11-22 | 15.44 (+0.03) | 1.01 (0.0) | 1.73 (-0.01) | 6 | 0.73 | 0 | 0.0 | -11 | -1.35 | 817 | 107.0 | 106.5 | 107.5 | 105.5 |
| 2023-11-21 | 15.41 (-0.2) | 1.01 (0.0) | 1.74 (0.0) | -201 | -16.9 | 0 | 0.0 | 0 | 0.0 | 1189 | 106.5 | 106.0 | 107.5 | 105.0 |
| 2023-11-20 | 15.61 (-0.03) | 1.01 (0.0) | 1.74 (+0.09) | -137 | -5.54 | 0 | 0.0 | 86 | 3.47 | 2475 | 105.5 | 102.5 | 107.0 | 102.0 |
| 2023-11-17 | 15.64 (-0.1) | 1.01 (0.0) | 1.65 (+0.03) | 45 | 5.33 | 0 | 0.0 | 22 | 2.61 | 844 | 101.5 | 102.0 | 103.0 | 101.5 |
| 2023-11-16 | 15.74 (+0.06) | 1.01 (0.0) | 1.62 (+0.01) | 61 | 17.33 | 0 | 0.0 | 14 | 3.98 | 352 | 101.5 | 101.0 | 102.0 | 101.0 |
| 2023-11-15 | 15.68 (+0.29) | 1.01 (0.0) | 1.61 (-0.06) | 398 | 26.22 | 0 | 0.0 | -53 | -3.49 | 1518 | 100.5 | 102.5 | 103.0 | 100.0 |
| 2023-11-14 | 15.39 (+0.19) | 1.01 (0.0) | 1.67 (+0.01) | 174 | 32.34 | 0 | 0.0 | 5 | 0.93 | 538 | 101.5 | 101.0 | 102.0 | 100.5 |
| 2023-11-13 | 15.2 (-0.02) | 1.01 (0.0) | 1.66 (+0.01) | -9 | -1.01 | 0 | 0.0 | 11 | 1.24 | 890 | 100.5 | 101.5 | 102.5 | 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 | |||
| 2023-11-10 | 15.22 (-0.11) | 1.01 (0.0) | 1.65 (-0.04) | -164 | -16.29 | 0 | 0.0 | -42 | -4.17 | 1007 | 100.0 | 102.5 | 103.5 | 100.0 |
| 2023-11-09 | 15.33 (+0.57) | 1.01 (0.0) | 1.69 (+0.01) | 415 | 24.33 | 0 | 0.0 | 10 | 0.59 | 1706 | 102.0 | 101.5 | 103.0 | 100.5 |
| 2023-11-08 | 14.76 (-0.2) | 1.01 (0.0) | 1.68 (-0.01) | -63 | -8.75 | 0 | 0.0 | -10 | -1.39 | 720 | 100.5 | 101.0 | 102.0 | 100.0 |
| 2023-11-07 | 14.96 (-0.24) | 1.01 (0.0) | 1.69 (+0.01) | -19 | -2.58 | 0 | 0.0 | 14 | 1.9 | 736 | 101.0 | 100.0 | 101.0 | 99.3 |
| 2023-11-06 | 15.2 (+0.03) | 1.01 (0.0) | 1.68 (+0.05) | 167 | 12.44 | 1 | 0.07 | 43 | 3.2 | 1342 | 101.0 | 98.8 | 101.0 | 98.8 |
| 2023-11-03 | 15.17 (+0.26) | 1.01 (0.0) | 1.63 (+0.01) | 98 | 11.28 | 0 | 0.0 | 6 | 0.69 | 869 | 98.4 | 98.1 | 98.8 | 97.2 |
| 2023-11-02 | 14.91 (+0.19) | 1.01 (0.0) | 1.62 (+0.03) | 152 | 15.22 | 0 | 0.0 | 30 | 3.0 | 999 | 97.8 | 96.0 | 97.8 | 96.0 |
| 2023-11-01 | 14.72 (-0.28) | 1.01 (0.0) | 1.59 (0.0) | -276 | -35.34 | 0 | 0.0 | 3 | 0.38 | 781 | 95.0 | 94.5 | 95.4 | 93.9 |
| 2023-10-31 | 15.0 (-0.54) | 1.01 (0.0) | 1.59 (-0.02) | -635 | -31.53 | 0 | 0.0 | -18 | -0.89 | 2014 | 93.9 | 97.7 | 99.0 | 93.6 |
| 2023-10-30 | 15.54 (+0.37) | 1.01 (0.0) | 1.61 (+0.02) | 282 | 20.04 | 0 | 0.0 | 14 | 1.0 | 1407 | 97.5 | 94.6 | 98.4 | 94.5 |
| 2023-10-27 | 15.17 (-0.25) | 1.01 (-0.01) | 1.59 (+0.03) | -456 | -22.23 | -8 | -0.39 | 30 | 1.46 | 2051 | 94.9 | 95.9 | 96.6 | 94.4 |
| 2023-10-26 | 15.42 (-1.56) | 1.02 (-0.14) | 1.56 (-0.27) | -1551 | -34.41 | -70 | -1.55 | -249 | -5.52 | 4508 | 96.0 | 99.2 | 99.9 | 96.0 |
| 2023-10-25 | 16.98 (-0.14) | 1.16 (0.0) | 1.83 (+0.02) | -46 | -4.56 | 0 | 0.0 | 22 | 2.18 | 1009 | 106.0 | 106.0 | 107.0 | 105.0 |
| 2023-10-24 | 17.12 (-0.43) | 1.16 (0.0) | 1.81 (0.0) | -157 | -12.4 | 0 | 0.0 | 2 | 0.16 | 1266 | 104.5 | 104.0 | 105.0 | 102.0 |
| 2023-10-23 | 17.55 (-0.19) | 1.16 (0.0) | 1.81 (-0.02) | -170 | -20.94 | 0 | 0.0 | -24 | -2.96 | 812 | 102.5 | 102.0 | 104.5 | 101.5 |
| 2023-10-20 | 17.74 (+0.05) | 1.16 (-0.32) | 1.83 (-0.03) | 94 | 5.36 | -296 | -16.87 | -29 | -1.65 | 1755 | 103.0 | 107.0 | 107.0 | 102.5 |
| 2023-10-19 | 17.69 (-0.27) | 1.48 (0.0) | 1.86 (+0.02) | -83 | -8.5 | 0 | 0.0 | 20 | 2.05 | 977 | 107.5 | 107.5 | 109.0 | 106.0 |
| 2023-10-18 | 17.96 (+0.48) | 1.48 (-0.07) | 1.84 (-0.16) | 478 | 22.41 | -66 | -3.09 | -149 | -6.99 | 2133 | 107.5 | 112.5 | 112.5 | 106.5 |
| 2023-10-17 | 17.48 (+0.13) | 1.55 (-0.06) | 2.0 (-0.03) | 69 | 5.24 | -56 | -4.26 | -26 | -1.98 | 1316 | 112.5 | 113.5 | 116.0 | 111.5 |
| 2023-10-16 | 17.35 (+0.21) | 1.61 (0.0) | 2.03 (-0.24) | 279 | 18.97 | 0 | 0.0 | -220 | -14.96 | 1471 | 113.5 | 114.5 | 116.0 | 112.5 |
| 2023-10-13 | 17.14 (-0.02) | 1.61 (0.0) | 2.27 (-0.01) | -17 | -1.31 | 0 | 0.0 | -8 | -0.62 | 1300 | 114.0 | 116.0 | 116.5 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 17.16 (+0.18) | 1.61 (0.0) | 2.28 (-0.03) | 156 | 16.67 | 0 | 0.0 | -24 | -2.56 | 936 | 115.5 | 114.0 | 116.0 | 114.0 |
| 2023-10-11 | 16.98 (+0.07) | 1.61 (0.0) | 2.31 (+0.01) | 66 | 2.93 | 0 | 0.0 | 2 | 0.09 | 2254 | 113.5 | 115.0 | 116.0 | 112.5 |
| 2023-10-06 | 16.91 (-0.5) | 1.61 (0.0) | 2.3 (-0.35) | -513 | -7.2 | 6 | 0.08 | -314 | -4.41 | 7121 | 114.5 | 121.0 | 122.0 | 114.0 |
| 2023-10-05 | 17.41 (-0.24) | 1.61 (0.0) | 2.65 (+0.08) | -148 | -3.31 | 0 | 0.0 | 67 | 1.5 | 4469 | 123.5 | 126.0 | 128.5 | 122.5 |
| 2023-10-04 | 17.65 (-0.17) | 1.61 (+0.01) | 2.57 (-0.05) | -161 | -3.09 | 0 | 0.0 | -47 | -0.9 | 5215 | 125.5 | 122.0 | 127.0 | 122.0 |
| 2023-10-03 | 17.82 (-0.02) | 1.6 (+0.08) | 2.62 (+0.04) | -161 | -1.79 | 75 | 0.83 | 40 | 0.44 | 8995 | 123.5 | 125.5 | 130.0 | 121.5 |
| 2023-10-02 | 17.84 (-0.02) | 1.52 (0.0) | 2.58 (+0.52) | -90 | -1.24 | 2 | 0.03 | 479 | 6.6 | 7263 | 126.0 | 118.5 | 127.5 | 116.5 |
| 2023-09-28 | 17.86 (-0.21) | 1.52 (-0.07) | 2.06 (0.0) | -58 | -2.37 | -59 | -2.41 | 0 | 0.0 | 2448 | 117.0 | 114.5 | 118.0 | 114.5 |
| 2023-09-27 | 18.07 (+0.21) | 1.59 (-0.86) | 2.06 (-0.08) | 103 | 4.05 | -796 | -31.28 | -74 | -2.91 | 2545 | 114.0 | 115.5 | 115.5 | 112.5 |
| 2023-09-26 | 17.86 (+0.07) | 2.45 (+0.04) | 2.14 (-0.02) | -3 | -0.14 | 40 | 1.88 | -21 | -0.98 | 2132 | 115.5 | 117.5 | 119.0 | 115.5 |
| 2023-09-25 | 17.79 (-0.52) | 2.41 (+0.06) | 2.16 (-0.01) | -396 | -14.04 | 51 | 1.81 | -7 | -0.25 | 2820 | 117.5 | 117.5 | 120.5 | 117.0 |
| 2023-09-22 | 18.31 (+0.1) | 2.35 (0.0) | 2.17 (+0.14) | 57 | 1.38 | 0 | 0.0 | 125 | 3.03 | 4125 | 117.5 | 114.0 | 118.5 | 110.5 |
| 2023-09-21 | 18.21 (-0.25) | 2.35 (0.0) | 2.03 (+0.04) | -416 | -11.42 | 0 | 0.0 | 38 | 1.04 | 3644 | 115.0 | 114.5 | 119.0 | 114.0 |
| 2023-09-20 | 18.46 (-0.29) | 2.35 (0.0) | 1.99 (0.0) | -236 | -5.89 | 0 | 0.0 | 4 | 0.1 | 4005 | 116.0 | 115.5 | 118.0 | 114.5 |
| 2023-09-19 | 18.75 (-0.98) | 2.35 (0.0) | 1.99 (-0.17) | -904 | -15.97 | 0 | 0.0 | -162 | -2.86 | 5660 | 114.5 | 118.0 | 118.5 | 112.0 |
| 2023-09-18 | 19.73 (-0.08) | 2.35 (-0.41) | 2.16 (-0.03) | -184 | -4.5 | -376 | -9.19 | -23 | -0.56 | 4091 | 118.5 | 119.0 | 121.0 | 117.0 |
| 2023-09-15 | 19.81 (-0.05) | 2.76 (+1.02) | 2.19 (+0.13) | -136 | -1.78 | 935 | 12.21 | 120 | 1.57 | 7659 | 118.5 | 118.5 | 122.0 | 116.0 |
| 2023-09-14 | 19.86 (+0.22) | 1.74 (+0.3) | 2.06 (+0.27) | 130 | 1.29 | 279 | 2.77 | 245 | 2.43 | 10080 | 117.5 | 115.5 | 121.0 | 112.5 |
| 2023-09-13 | 19.64 (-0.14) | 1.44 (0.0) | 1.79 (+0.08) | -290 | -5.54 | 0 | 0.0 | 73 | 1.39 | 5239 | 113.5 | 108.0 | 116.0 | 107.0 |
| 2023-09-12 | 19.78 (+0.18) | 1.44 (+0.11) | 1.71 (-0.01) | 44 | 2.75 | 103 | 6.44 | -5 | -0.31 | 1599 | 107.5 | 110.0 | 111.0 | 107.5 |
| 2023-09-11 | 19.6 (-0.36) | 1.33 (0.0) | 1.72 (-0.18) | -534 | -12.93 | 0 | 0.0 | -163 | -3.95 | 4131 | 110.0 | 115.0 | 116.0 | 108.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 19.96 (-0.25) | 1.33 (+0.3) | 1.9 (+0.32) | 10 | 0.26 | 272 | 7.04 | 295 | 7.63 | 3866 | 111.0 | 107.0 | 115.5 | 105.5 |
| 2023-09-07 | 20.21 (+0.02) | 1.03 (0.0) | 1.58 (-0.02) | -45 | -3.21 | 0 | 0.0 | -17 | -1.21 | 1401 | 108.0 | 108.5 | 110.5 | 107.0 |
| 2023-09-06 | 20.19 (+1.01) | 1.03 (+0.21) | 1.6 (+0.08) | 882 | 20.6 | 193 | 4.51 | 64 | 1.49 | 4281 | 108.0 | 106.0 | 109.5 | 100.0 |
| 2023-09-05 | 19.18 (+0.35) | 0.82 (0.0) | 1.52 (-0.04) | 291 | 12.62 | 0 | 0.0 | -33 | -1.43 | 2306 | 110.5 | 111.0 | 113.0 | 108.0 |
| 2023-09-04 | 18.83 (-0.67) | 0.82 (+0.21) | 1.56 (+0.08) | -607 | -13.33 | 192 | 4.22 | 77 | 1.69 | 4554 | 110.5 | 110.0 | 114.0 | 107.5 |
| 2023-09-01 | 19.5 (+0.96) | 0.61 (0.0) | 1.48 (+0.14) | 878 | 23.21 | 0 | 0.0 | 128 | 3.38 | 3783 | 107.5 | 100.0 | 110.0 | 100.0 |
| 2023-08-31 | 18.54 (+0.15) | 0.61 (0.0) | 1.34 (+0.06) | 282 | 23.46 | 0 | 0.0 | 53 | 4.41 | 1202 | 100.5 | 97.7 | 101.0 | 97.1 |
| 2023-08-30 | 18.39 (+0.26) | 0.61 (0.0) | 1.28 (0.0) | 128 | 12.33 | 0 | 0.0 | 0 | 0.0 | 1038 | 97.7 | 97.0 | 98.8 | 96.6 |
| 2023-08-29 | 18.13 (+0.39) | 0.61 (0.0) | 1.28 (+0.01) | 312 | 27.23 | 0 | 0.0 | 8 | 0.7 | 1146 | 95.8 | 92.2 | 97.0 | 92.0 |
| 2023-08-28 | 17.74 (-0.05) | 0.61 (0.0) | 1.27 (+0.01) | -36 | -10.94 | 0 | 0.0 | 9 | 2.74 | 329 | 91.7 | 93.6 | 93.6 | 91.7 |
| 2023-08-25 | 17.79 (+0.03) | 0.61 (0.0) | 1.26 (0.0) | 109 | 27.88 | 0 | 0.0 | 5 | 1.28 | 391 | 93.1 | 91.2 | 93.1 | 90.6 |
| 2023-08-24 | 17.76 (+0.04) | 0.61 (0.0) | 1.26 (0.0) | -75 | -13.79 | 0 | 0.0 | 0 | 0.0 | 544 | 92.0 | 93.4 | 94.5 | 91.9 |
| 2023-08-23 | 17.72 (-0.17) | 0.61 (0.0) | 1.26 (0.0) | -114 | -22.14 | 0 | 0.0 | -6 | -1.17 | 515 | 92.4 | 93.5 | 94.3 | 91.6 |
| 2023-08-22 | 17.89 (-0.06) | 0.61 (0.0) | 1.26 (-0.01) | -139 | -20.97 | 0 | 0.0 | -8 | -1.21 | 663 | 93.0 | 95.2 | 96.2 | 93.0 |
| 2023-08-21 | 17.95 (+0.1) | 0.61 (0.0) | 1.27 (-0.01) | 14 | 3.14 | -1 | -0.22 | -4 | -0.9 | 446 | 94.5 | 92.6 | 94.5 | 92.6 |
| 2023-08-18 | 17.85 (-0.15) | 0.61 (0.0) | 1.28 (0.0) | -321 | -28.64 | 0 | 0.0 | -4 | -0.36 | 1121 | 92.3 | 91.9 | 96.4 | 91.6 |
| 2023-08-17 | 18.0 (+0.23) | 0.61 (-0.22) | 1.28 (0.0) | 66 | 6.38 | -201 | -19.42 | -4 | -0.39 | 1035 | 92.2 | 91.0 | 92.9 | 90.1 |
| 2023-08-16 | 17.77 (+0.05) | 0.83 (0.0) | 1.28 (-0.02) | -88 | -5.26 | -1 | -0.06 | -17 | -1.02 | 1674 | 92.0 | 92.8 | 92.8 | 88.5 |
| 2023-08-15 | 17.72 (0.0) | 0.83 (-0.01) | 1.3 (+0.01) | -75 | -12.76 | -1 | -0.17 | 9 | 1.53 | 588 | 94.0 | 93.5 | 95.4 | 93.3 |
| 2023-08-14 | 17.72 (+0.06) | 0.84 (0.0) | 1.29 (-0.04) | -73 | -4.49 | 0 | 0.0 | -31 | -1.91 | 1625 | 92.6 | 98.5 | 98.5 | 92.6 |
| 2023-08-11 | 17.66 (+0.34) | 0.84 (0.0) | 1.33 (+0.01) | 219 | 30.93 | 0 | 0.0 | 4 | 0.56 | 708 | 98.6 | 97.0 | 99.0 | 97.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 17.32 (-0.21) | 0.84 (0.0) | 1.32 (-0.03) | -492 | -22.62 | 0 | 0.0 | -27 | -1.24 | 2175 | 96.8 | 100.5 | 100.5 | 96.6 |
| 2023-08-09 | 17.53 (-0.15) | 0.84 (+0.01) | 1.35 (-0.01) | -237 | -31.31 | 1 | 0.13 | -9 | -1.19 | 757 | 100.5 | 102.0 | 102.0 | 100.0 |
| 2023-08-08 | 17.68 (-0.09) | 0.83 (0.0) | 1.36 (-0.01) | -187 | -16.43 | 0 | 0.0 | -12 | -1.05 | 1138 | 102.0 | 101.5 | 103.5 | 101.0 |
| 2023-08-07 | 17.77 (-0.11) | 0.83 (0.0) | 1.37 (-0.04) | -243 | -11.62 | 0 | 0.0 | -29 | -1.39 | 2092 | 101.0 | 102.0 | 102.5 | 99.6 |
| 2023-08-04 | 17.88 (-0.12) | 0.83 (0.0) | 1.41 (+0.02) | -182 | -22.47 | 0 | 0.0 | 11 | 1.36 | 810 | 105.0 | 104.0 | 105.5 | 103.0 |
| 2023-08-02 | 18.0 (+0.37) | 0.83 (0.0) | 1.39 (-0.1) | -108 | -4.46 | 0 | 0.0 | -85 | -3.51 | 2419 | 104.0 | 105.0 | 106.0 | 102.5 |
| 2023-08-01 | 17.63 (-0.34) | 0.83 (-0.41) | 1.49 (-0.28) | -810 | -15.46 | -369 | -7.04 | -260 | -4.96 | 5241 | 106.5 | 116.5 | 119.0 | 106.0 |
| 2023-07-31 | 17.97 (-0.41) | 1.24 (0.0) | 1.77 (+0.16) | -818 | -9.78 | 0 | 0.0 | 143 | 1.71 | 8366 | 117.0 | 120.0 | 123.5 | 116.0 |
| 2023-07-28 | 18.38 (+1.33) | 1.24 (+0.22) | 1.61 (+0.18) | 526 | 5.16 | 200 | 1.96 | 168 | 1.65 | 10190 | 117.5 | 115.0 | 120.0 | 111.0 |
| 2023-07-27 | 17.05 (+0.64) | 1.02 (0.0) | 1.43 (+0.08) | 283 | 9.94 | 0 | 0.0 | 72 | 2.53 | 2847 | 109.5 | 103.0 | 109.5 | 102.0 |
| 2023-07-26 | 16.41 (-0.16) | 1.02 (0.0) | 1.35 (-0.1) | -82 | -5.87 | 0 | 0.0 | -94 | -6.72 | 1398 | 99.6 | 103.5 | 104.0 | 99.6 |
| 2023-07-25 | 16.57 (-0.39) | 1.02 (0.0) | 1.45 (-0.14) | -265 | -19.95 | 0 | 0.0 | -123 | -9.26 | 1328 | 103.0 | 105.5 | 106.0 | 103.0 |
| 2023-07-24 | 16.96 (-0.02) | 1.02 (0.0) | 1.59 (+0.11) | 16 | 1.22 | 0 | 0.0 | 103 | 7.85 | 1312 | 107.0 | 104.5 | 107.0 | 104.0 |
| 2023-07-21 | 16.98 (-0.46) | 1.02 (0.0) | 1.48 (+0.01) | -112 | -12.07 | 1 | 0.11 | 7 | 0.75 | 928 | 103.5 | 104.0 | 105.0 | 103.0 |
| 2023-07-20 | 17.44 (0.0) | 1.02 (0.0) | 1.47 (+0.03) | -78 | -12.58 | 0 | 0.0 | 28 | 4.52 | 620 | 105.5 | 104.0 | 107.5 | 104.0 |
| 2023-07-19 | 17.44 (+0.05) | 1.02 (0.0) | 1.44 (0.0) | -68 | -4.99 | -1 | -0.07 | -7 | -0.51 | 1364 | 104.5 | 108.0 | 108.5 | 104.5 |
| 2023-07-18 | 17.39 (-1.14) | 1.02 (+0.07) | 1.44 (+0.05) | -833 | -19.6 | 61 | 1.43 | 48 | 1.13 | 4251 | 107.0 | 116.0 | 116.0 | 106.5 |
| 2023-07-17 | 18.53 (-0.58) | 0.95 (+0.07) | 1.39 (+0.04) | -555 | -17.68 | 69 | 2.2 | 38 | 1.21 | 3139 | 114.0 | 108.5 | 114.0 | 106.5 |
| 2023-07-14 | 19.11 (+0.4) | 0.88 (+0.02) | 1.35 (+0.05) | 372 | 13.57 | 20 | 0.73 | 49 | 1.79 | 2742 | 108.0 | 104.0 | 109.5 | 103.0 |
| 2023-07-13 | 18.71 (+0.25) | 0.86 (0.0) | 1.3 (-0.04) | 263 | 32.83 | 0 | 0.0 | -35 | -4.37 | 801 | 102.5 | 103.0 | 104.0 | 102.0 |
| 2023-07-12 | 18.46 (+0.02) | 0.86 (+0.01) | 1.34 (-0.01) | 14 | 2.33 | 5 | 0.83 | -9 | -1.5 | 602 | 102.0 | 103.5 | 104.0 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-11 | 18.44 (+0.08) | 0.85 (0.0) | 1.35 (-0.03) | 74 | 14.04 | 0 | 0.0 | -27 | -5.12 | 527 | 103.0 | 103.5 | 104.5 | 103.0 |
| 2023-07-10 | 18.36 (-0.28) | 0.85 (0.0) | 1.38 (+0.01) | -132 | -26.83 | 0 | 0.0 | 11 | 2.24 | 492 | 102.5 | 103.0 | 105.0 | 102.5 |
| 2023-07-07 | 18.64 (-0.21) | 0.85 (0.0) | 1.37 (-0.05) | -254 | -23.65 | 0 | 0.0 | -51 | -4.75 | 1074 | 103.0 | 105.0 | 105.0 | 102.5 |
| 2023-07-06 | 18.85 (+1.03) | 0.85 (0.0) | 1.42 (+0.04) | 913 | 47.7 | 0 | 0.0 | 33 | 1.72 | 1914 | 105.5 | 103.5 | 106.5 | 102.5 |
| 2023-07-05 | 17.82 (-0.27) | 0.85 (0.0) | 1.38 (+0.02) | -151 | -13.92 | 0 | 0.0 | 23 | 2.12 | 1085 | 102.5 | 105.5 | 106.0 | 102.5 |
| 2023-07-04 | 18.09 (+0.07) | 0.85 (+0.54) | 1.36 (0.0) | 83 | 3.64 | -1 | -0.04 | 3 | 0.13 | 2281 | 104.5 | 102.5 | 107.0 | 102.0 |
| 2023-07-03 | 18.02 (+0.15) | 0.31 (0.0) | 1.36 (+0.02) | 64 | 8.72 | 0 | 0.0 | 13 | 1.77 | 734 | 101.5 | 103.0 | 103.0 | 101.5 |
| 2023-06-30 | 17.87 (+0.29) | 0.31 (0.0) | 1.34 (+0.01) | 231 | 39.35 | 0 | 0.0 | 6 | 1.02 | 587 | 102.0 | 102.0 | 102.5 | 101.0 |
| 2023-06-29 | 17.58 (+0.26) | 0.31 (+0.01) | 1.33 (0.0) | 232 | 39.79 | 13 | 2.23 | 0 | 0.0 | 583 | 101.5 | 101.0 | 102.0 | 100.5 |
| 2023-06-28 | 17.32 (-0.06) | 0.3 (+0.02) | 1.33 (-0.02) | -105 | -13.62 | 23 | 2.98 | -14 | -1.82 | 771 | 100.5 | 101.5 | 103.0 | 100.0 |
| 2023-06-27 | 17.38 (+0.21) | 0.28 (0.0) | 1.35 (+0.1) | 133 | 14.99 | -5 | -0.56 | 89 | 10.03 | 887 | 100.5 | 100.0 | 102.5 | 99.6 |
| 2023-06-26 | 17.17 (-0.05) | 0.28 (+0.05) | 1.25 (-0.01) | -74 | -13.88 | 48 | 9.01 | -8 | -1.5 | 533 | 99.6 | 100.0 | 100.5 | 98.9 |
| 2023-06-21 | 17.22 (+0.05) | 0.23 (+0.05) | 1.26 (0.0) | -14 | -2.77 | 47 | 9.29 | 1 | 0.2 | 506 | 100.0 | 99.8 | 100.5 | 99.3 |
| 2023-06-20 | 17.17 (-0.23) | 0.18 (0.0) | 1.26 (0.0) | -311 | -43.74 | -4 | -0.56 | -1 | -0.14 | 711 | 99.8 | 101.5 | 101.5 | 99.5 |
| 2023-06-19 | 17.4 (-0.12) | 0.18 (0.0) | 1.26 (+0.01) | -47 | -8.56 | 3 | 0.55 | 12 | 2.19 | 549 | 101.0 | 101.0 | 102.0 | 100.5 |
| 2023-06-16 | 17.52 (-0.35) | 0.18 (0.0) | 1.25 (-0.03) | -113 | -13.25 | -3 | -0.35 | -32 | -3.75 | 853 | 101.5 | 103.0 | 103.0 | 101.0 |
| 2023-06-15 | 17.87 (+0.54) | 0.18 (0.0) | 1.28 (+0.02) | 545 | 41.89 | 0 | 0.0 | 21 | 1.61 | 1301 | 103.0 | 100.5 | 104.0 | 100.0 |
| 2023-06-14 | 17.33 (-0.69) | 0.18 (0.0) | 1.26 (-0.03) | -165 | -22.39 | 0 | 0.0 | -23 | -3.12 | 737 | 100.5 | 101.5 | 102.0 | 100.0 |
| 2023-06-13 | 18.02 (+0.15) | 0.18 (0.0) | 1.29 (+0.01) | 190 | 24.42 | 0 | 0.0 | 3 | 0.39 | 778 | 101.5 | 101.5 | 102.5 | 101.0 |
| 2023-06-12 | 17.87 (-0.22) | 0.18 (0.0) | 1.28 (-0.03) | -97 | -11.83 | 0 | 0.0 | -28 | -3.41 | 820 | 101.0 | 102.5 | 103.0 | 100.5 |
| 2023-06-09 | 18.09 (+0.15) | 0.18 (0.0) | 1.31 (-0.01) | 220 | 26.99 | 0 | 0.0 | -9 | -1.1 | 815 | 102.0 | 102.5 | 103.5 | 101.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 17.94 (+0.05) | 0.18 (0.0) | 1.32 (-0.03) | 22 | 2.73 | 0 | 0.0 | -26 | -3.23 | 805 | 100.5 | 102.0 | 102.0 | 99.8 |
| 2023-06-07 | 17.89 (+1.19) | 0.18 (0.0) | 1.35 (+0.03) | 1018 | 48.38 | -2 | -0.1 | 27 | 1.28 | 2104 | 102.0 | 99.2 | 103.0 | 99.0 |
| 2023-06-06 | 16.7 (-1.03) | 0.18 (+0.01) | 1.32 (-0.14) | -1281 | -29.32 | 10 | 0.23 | -129 | -2.95 | 4369 | 99.3 | 104.5 | 104.5 | 98.0 |
| 2023-06-05 | 17.73 (+0.22) | 0.17 (0.0) | 1.46 (+0.01) | 221 | 25.23 | 0 | 0.0 | 11 | 1.26 | 876 | 107.5 | 107.0 | 108.0 | 107.0 |
| 2023-06-02 | 17.51 (-0.18) | 0.17 (0.0) | 1.45 (0.0) | -70 | -3.74 | 0 | 0.0 | 4 | 0.21 | 1874 | 106.5 | 106.0 | 110.0 | 105.5 |
| 2023-06-01 | 17.69 (-0.22) | 0.17 (0.0) | 1.45 (-0.06) | -189 | -14.0 | 0 | 0.0 | -59 | -4.37 | 1350 | 105.0 | 107.5 | 107.5 | 104.5 |
| 2023-05-31 | 17.91 (+0.11) | 0.17 (+0.01) | 1.51 (-0.01) | 90 | 6.84 | 10 | 0.76 | -13 | -0.99 | 1316 | 107.5 | 107.0 | 109.0 | 106.0 |
| 2023-05-30 | 17.8 (-0.8) | 0.16 (+0.04) | 1.52 (+0.07) | -785 | -25.75 | 39 | 1.28 | 65 | 2.13 | 3049 | 106.0 | 108.5 | 111.0 | 106.0 |
| 2023-05-29 | 18.6 (+0.21) | 0.12 (-0.01) | 1.45 (+0.05) | 198 | 15.06 | -6 | -0.46 | 48 | 3.65 | 1315 | 106.5 | 104.0 | 108.0 | 104.0 |
| 2023-05-26 | 18.39 (-0.07) | 0.13 (0.0) | 1.4 (+0.02) | -85 | -9.82 | -7 | -0.81 | 19 | 2.19 | 866 | 103.5 | 103.5 | 106.0 | 103.5 |
| 2023-05-25 | 18.46 (+0.09) | 0.13 (0.0) | 1.38 (-0.01) | 127 | 15.1 | 0 | 0.0 | -3 | -0.36 | 841 | 103.5 | 104.0 | 105.5 | 103.0 |
| 2023-05-24 | 18.37 (-0.02) | 0.13 (0.0) | 1.39 (-0.03) | -32 | -3.64 | 0 | 0.0 | -32 | -3.64 | 879 | 104.5 | 107.0 | 107.0 | 104.0 |
| 2023-05-23 | 18.39 (+0.07) | 0.13 (+0.12) | 1.42 (0.0) | 137 | 7.04 | 112 | 5.76 | -1 | -0.05 | 1946 | 106.0 | 105.5 | 108.0 | 105.0 |
| 2023-05-22 | 18.32 (-1.01) | 0.01 (+0.01) | 1.42 (+0.13) | -1004 | -27.19 | 11 | 0.3 | 117 | 3.17 | 3693 | 105.0 | 104.0 | 106.5 | 103.0 |
| 2023-05-19 | 19.33 (-0.39) | 0.0 (0.0) | 1.29 (+0.06) | -480 | -14.57 | 0 | 0.0 | 61 | 1.85 | 3295 | 102.5 | 99.5 | 104.0 | 99.5 |
| 2023-05-18 | 19.72 (+0.02) | 0.0 (0.0) | 1.23 (+0.02) | 19 | 2.88 | 0 | 0.0 | 13 | 1.97 | 660 | 99.5 | 98.5 | 99.6 | 98.3 |
| 2023-05-17 | 19.7 (-0.05) | 0.0 (0.0) | 1.21 (-0.04) | -42 | -7.64 | 0 | 0.0 | -32 | -5.82 | 550 | 98.1 | 97.6 | 99.0 | 97.6 |
| 2023-05-16 | 19.75 (-0.25) | 0.0 (0.0) | 1.25 (0.0) | -108 | -17.12 | 0 | 0.0 | 4 | 0.63 | 631 | 98.1 | 98.0 | 99.3 | 97.7 |
| 2023-05-15 | 20.0 (-0.07) | 0.0 (0.0) | 1.25 (-0.01) | -80 | -11.51 | 0 | 0.0 | -10 | -1.44 | 695 | 97.5 | 98.0 | 99.0 | 97.0 |
| 2023-05-12 | 20.07 (+0.06) | 0.0 (0.0) | 1.26 (-0.07) | 119 | 10.12 | 0 | 0.0 | -69 | -5.87 | 1176 | 99.2 | 97.0 | 99.2 | 96.0 |
| 2023-05-11 | 20.01 (-0.24) | 0.0 (0.0) | 1.33 (-0.14) | -131 | -5.23 | 0 | 0.0 | -131 | -5.23 | 2504 | 96.3 | 102.0 | 102.0 | 96.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 20.25 (-0.05) | 0.0 (0.0) | 1.47 (-0.02) | 165 | 23.54 | 0 | 0.0 | -14 | -2.0 | 701 | 102.0 | 100.5 | 102.0 | 100.0 |
| 2023-05-09 | 20.3 (-0.25) | 0.0 (0.0) | 1.49 (-0.01) | -105 | -6.64 | 0 | 0.0 | -14 | -0.88 | 1582 | 100.0 | 102.0 | 102.5 | 99.8 |
| 2023-05-08 | 20.55 (-0.2) | 0.0 (0.0) | 1.5 (-0.04) | -50 | -3.41 | 0 | 0.0 | -30 | -2.05 | 1466 | 102.0 | 103.0 | 103.0 | 101.0 |
| 2023-05-05 | 20.75 (-0.15) | 0.0 (0.0) | 1.54 (+0.02) | -53 | -4.86 | 0 | 0.0 | 13 | 1.19 | 1090 | 103.5 | 103.0 | 104.5 | 102.5 |
| 2023-05-04 | 20.9 (+0.04) | 0.0 (0.0) | 1.52 (+0.01) | 31 | 2.38 | 0 | 0.0 | 8 | 0.61 | 1305 | 103.0 | 101.5 | 103.5 | 101.0 |
| 2023-05-03 | 20.86 (-0.27) | 0.0 (0.0) | 1.51 (-0.02) | -415 | -34.53 | 0 | 0.0 | -12 | -1.0 | 1202 | 102.0 | 102.5 | 103.0 | 101.0 |
| 2023-05-02 | 21.13 (-0.29) | 0.0 (0.0) | 1.53 (+0.1) | -281 | -12.37 | 0 | 0.0 | 90 | 3.96 | 2272 | 103.5 | 101.0 | 104.5 | 100.0 |
| 2023-04-28 | 21.42 (-3.15) | 0.0 (-0.48) | 1.43 (-0.02) | -2929 | -39.98 | -451 | -6.16 | -22 | -0.3 | 7326 | 101.0 | 102.0 | 103.0 | 99.6 |
| 2023-04-27 | 24.57 (+0.13) | 0.48 (-0.11) | 1.45 (-0.03) | -9 | -0.59 | -100 | -6.55 | -23 | -1.51 | 1527 | 105.5 | 105.5 | 105.5 | 105.5 |
| 2023-04-26 | 24.44 (-0.05) | 0.59 (0.0) | 1.48 (+0.03) | -66 | -5.41 | 0 | 0.0 | 22 | 1.8 | 1220 | 117.0 | 116.5 | 118.5 | 114.0 |
| 2023-04-25 | 24.49 (-0.15) | 0.59 (-0.25) | 1.45 (-0.1) | 17 | 1.01 | -227 | -13.46 | -87 | -5.16 | 1686 | 116.5 | 122.5 | 123.0 | 116.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 17.9 (+0.66) | 1.06 (-0.13) | 1.94 (-0.29) | 782 | 10.19 | -124 | -1.62 | -260 | -3.39 | 7672 | 126.0 | 135.5 | 136.5 | 120.5 |
| 2024-04-12 | 17.24 (-0.46) | 1.19 (-0.29) | 2.23 (-0.13) | -792 | -9.99 | -262 | -3.3 | -124 | -1.56 | 7928 | 136.5 | 145.5 | 145.5 | 134.5 |
| 2024-04-03 | 17.7 (-0.22) | 1.48 (0.0) | 2.36 (+0.22) | -327 | -4.74 | 0 | 0.0 | 197 | 2.85 | 6902 | 145.0 | 136.0 | 148.0 | 136.0 |
| 2024-03-29 | 17.92 (+1.03) | 1.48 (-0.24) | 2.14 (-0.21) | 837 | 12.5 | -223 | -3.33 | -188 | -2.81 | 6696 | 135.5 | 139.5 | 142.5 | 131.5 |
| 2024-03-22 | 16.89 (-0.66) | 1.72 (-0.29) | 2.35 (-0.35) | -912 | -5.34 | -271 | -1.59 | -323 | -1.89 | 17064 | 139.0 | 144.0 | 156.5 | 135.5 |
| 2024-03-15 | 17.55 (-1.52) | 2.01 (+0.14) | 2.7 (-0.23) | -1189 | -7.06 | 136 | 0.81 | -208 | -1.24 | 16833 | 142.5 | 147.0 | 161.5 | 142.5 |
| 2024-03-08 | 19.07 (+2.86) | 1.87 (+0.02) | 2.93 (-0.88) | 2735 | 9.26 | 13 | 0.04 | -815 | -2.76 | 29521 | 144.5 | 160.0 | 165.5 | 142.5 |
| 2024-03-01 | 16.21 (-1.56) | 1.85 (+0.08) | 3.81 (+0.44) | -1555 | -6.1 | 79 | 0.31 | 408 | 1.6 | 25476 | 158.5 | 158.0 | 162.5 | 147.0 |
| 2024-02-23 | 17.77 (-1.61) | 1.77 (+0.22) | 3.37 (+0.87) | -1651 | -3.5 | 201 | 0.43 | 800 | 1.7 | 47129 | 154.5 | 135.0 | 162.5 | 134.0 |
| 2024-02-16 | 19.38 (+0.33) | 1.55 (+0.01) | 2.5 (+0.02) | 1174 | 8.31 | 10 | 0.07 | 20 | 0.14 | 14123 | 134.0 | 135.0 | 139.5 | 131.5 |
| 2024-02-05 | 19.05 (-0.35) | 1.54 (+0.13) | 2.48 (+0.22) | 237 | 1.9 | 119 | 0.95 | 201 | 1.61 | 12463 | 131.5 | 131.5 | 136.5 | 128.5 |
| 2024-02-02 | 19.4 (+7.18) | 1.41 (+0.21) | 2.26 (+0.59) | 6841 | 20.46 | 194 | 0.58 | 538 | 1.61 | 33443 | 126.5 | 103.5 | 129.5 | 102.5 |
| 2024-01-26 | 12.22 (+0.31) | 1.2 (+0.03) | 1.67 (+0.11) | 677 | 18.42 | 0 | 0.0 | 101 | 2.75 | 3675 | 103.0 | 98.5 | 105.0 | 98.5 |
| 2024-01-19 | 11.91 (-0.75) | 1.17 (-0.09) | 1.56 (-0.13) | -590 | -14.99 | -84 | -2.13 | -119 | -3.02 | 3937 | 98.0 | 103.0 | 104.0 | 96.3 |
| 2024-01-12 | 12.66 (+0.28) | 1.26 (0.0) | 1.69 (+0.14) | 607 | 20.92 | 0 | 0.0 | 136 | 4.69 | 2901 | 102.5 | 101.0 | 104.0 | 99.8 |
| 2024-01-05 | 12.38 (-0.55) | 1.26 (+0.09) | 1.55 (-0.1) | -763 | -20.18 | 84 | 2.22 | -95 | -2.51 | 3781 | 100.5 | 106.0 | 107.5 | 99.9 |
| 2023-12-29 | 12.93 (-0.19) | 1.17 (-0.07) | 1.65 (-0.04) | 323 | 10.05 | -64 | -1.99 | -37 | -1.15 | 3215 | 106.0 | 104.5 | 108.0 | 103.0 |
| 2023-12-22 | 13.12 (+0.01) | 1.24 (0.0) | 1.69 (-0.12) | -166 | -3.6 | -1 | -0.02 | -107 | -2.32 | 4612 | 104.5 | 109.5 | 110.5 | 104.0 |
| 2023-12-15 | 13.11 (-0.85) | 1.24 (+0.23) | 1.81 (+0.06) | -836 | -7.66 | 208 | 1.91 | 49 | 0.45 | 10918 | 109.0 | 105.5 | 115.5 | 104.0 |
| 2023-12-08 | 13.96 (-1.59) | 1.01 (0.0) | 1.75 (-0.07) | -719 | -12.16 | -1 | -0.02 | -57 | -0.96 | 5914 | 105.0 | 110.5 | 110.5 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 15.55 (+0.08) | 1.01 (0.0) | 1.82 (+0.05) | 576 | 11.95 | 0 | 0.0 | 39 | 0.81 | 4821 | 108.0 | 106.0 | 110.5 | 103.0 |
| 2023-11-24 | 15.47 (-0.17) | 1.01 (0.0) | 1.77 (+0.12) | -228 | -3.26 | 0 | 0.0 | 115 | 1.64 | 6998 | 105.0 | 102.5 | 109.0 | 102.0 |
| 2023-11-17 | 15.64 (+0.42) | 1.01 (0.0) | 1.65 (0.0) | 669 | 16.14 | 0 | 0.0 | -1 | -0.02 | 4145 | 101.5 | 101.5 | 103.0 | 100.0 |
| 2023-11-10 | 15.22 (+0.05) | 1.01 (0.0) | 1.65 (+0.02) | 336 | 6.09 | 1 | 0.02 | 15 | 0.27 | 5513 | 100.0 | 98.8 | 103.5 | 98.8 |
| 2023-11-03 | 15.17 (0.0) | 1.01 (0.0) | 1.63 (+0.04) | -379 | -6.24 | 0 | 0.0 | 35 | 0.58 | 6072 | 98.4 | 94.6 | 99.0 | 93.6 |
| 2023-10-27 | 15.17 (-2.57) | 1.01 (-0.15) | 1.59 (-0.24) | -2380 | -24.67 | -78 | -0.81 | -219 | -2.27 | 9648 | 94.9 | 102.0 | 107.0 | 94.4 |
| 2023-10-20 | 17.74 (+0.6) | 1.16 (-0.45) | 1.83 (-0.44) | 837 | 10.93 | -418 | -5.46 | -404 | -5.28 | 7656 | 103.0 | 114.5 | 116.0 | 102.5 |
| 2023-10-13 | 17.14 (+0.23) | 1.61 (0.0) | 2.27 (-0.03) | 205 | 4.56 | 0 | 0.0 | -30 | -0.67 | 4491 | 114.0 | 115.0 | 116.5 | 112.5 |
| 2023-10-06 | 16.91 (-0.95) | 1.61 (+0.09) | 2.3 (+0.24) | -1073 | -3.25 | 83 | 0.25 | 225 | 0.68 | 33064 | 114.5 | 118.5 | 130.0 | 114.0 |
| 2023-09-28 | 17.86 (-0.45) | 1.52 (-0.83) | 2.06 (-0.11) | -354 | -3.56 | -764 | -7.68 | -102 | -1.03 | 9946 | 117.0 | 117.5 | 120.5 | 112.5 |
| 2023-09-22 | 18.31 (-1.5) | 2.35 (-0.41) | 2.17 (-0.02) | -1683 | -7.82 | -376 | -1.75 | -18 | -0.08 | 21528 | 117.5 | 119.0 | 121.0 | 110.5 |
| 2023-09-15 | 19.81 (-0.15) | 2.76 (+1.43) | 2.19 (+0.29) | -786 | -2.74 | 1317 | 4.59 | 270 | 0.94 | 28710 | 118.5 | 115.0 | 122.0 | 107.0 |
| 2023-09-08 | 19.96 (+0.46) | 1.33 (+0.72) | 1.9 (+0.42) | 531 | 3.24 | 657 | 4.0 | 386 | 2.35 | 16410 | 111.0 | 110.0 | 115.5 | 100.0 |
| 2023-09-01 | 19.5 (+1.71) | 0.61 (0.0) | 1.48 (+0.22) | 1564 | 20.85 | 0 | 0.0 | 198 | 2.64 | 7500 | 107.5 | 93.6 | 110.0 | 91.7 |
| 2023-08-25 | 17.79 (-0.06) | 0.61 (0.0) | 1.26 (-0.02) | -205 | -8.0 | -1 | -0.04 | -13 | -0.51 | 2561 | 93.1 | 92.6 | 96.2 | 90.6 |
| 2023-08-18 | 17.85 (+0.19) | 0.61 (-0.23) | 1.28 (-0.05) | -491 | -8.12 | -203 | -3.36 | -47 | -0.78 | 6044 | 92.3 | 98.5 | 98.5 | 88.5 |
| 2023-08-11 | 17.66 (-0.22) | 0.84 (+0.01) | 1.33 (-0.08) | -940 | -13.68 | 1 | 0.01 | -73 | -1.06 | 6873 | 98.6 | 102.0 | 103.5 | 96.6 |
| 2023-08-04 | 17.88 (-0.5) | 0.83 (-0.41) | 1.41 (-0.2) | -1918 | -11.39 | -369 | -2.19 | -191 | -1.13 | 16837 | 105.0 | 120.0 | 123.5 | 102.5 |
| 2023-07-28 | 18.38 (+1.4) | 1.24 (+0.22) | 1.61 (+0.13) | 478 | 2.8 | 200 | 1.17 | 126 | 0.74 | 17076 | 117.5 | 104.5 | 120.0 | 99.6 |
| 2023-07-21 | 16.98 (-2.13) | 1.02 (+0.14) | 1.48 (+0.13) | -1646 | -15.97 | 130 | 1.26 | 114 | 1.11 | 10304 | 103.5 | 108.5 | 116.0 | 103.0 |
| 2023-07-14 | 19.11 (+0.47) | 0.88 (+0.03) | 1.35 (-0.02) | 591 | 11.44 | 25 | 0.48 | -11 | -0.21 | 5167 | 108.0 | 103.0 | 109.5 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 18.64 (+0.77) | 0.85 (+0.54) | 1.37 (+0.03) | 655 | 9.24 | -1 | -0.01 | 21 | 0.3 | 7091 | 103.0 | 103.0 | 107.0 | 101.5 |
| 2023-06-30 | 17.87 (+0.65) | 0.31 (+0.08) | 1.34 (+0.08) | 417 | 12.4 | 79 | 2.35 | 73 | 2.17 | 3363 | 102.0 | 100.0 | 103.0 | 98.9 |
| 2023-06-21 | 17.22 (-0.3) | 0.23 (+0.05) | 1.26 (+0.01) | -372 | -21.04 | 46 | 2.6 | 12 | 0.68 | 1768 | 100.0 | 101.0 | 102.0 | 99.3 |
| 2023-06-16 | 17.52 (-0.57) | 0.18 (0.0) | 1.25 (-0.06) | 360 | 8.02 | -3 | -0.07 | -59 | -1.31 | 4491 | 101.5 | 102.5 | 104.0 | 100.0 |
| 2023-06-09 | 18.09 (+0.58) | 0.18 (+0.01) | 1.31 (-0.14) | 200 | 2.23 | 8 | 0.09 | -126 | -1.4 | 8971 | 102.0 | 107.0 | 108.0 | 98.0 |
| 2023-06-02 | 17.51 (-0.88) | 0.17 (+0.04) | 1.45 (+0.05) | -756 | -8.49 | 43 | 0.48 | 45 | 0.51 | 8906 | 106.5 | 104.0 | 111.0 | 104.0 |
| 2023-05-26 | 18.39 (-0.94) | 0.13 (+0.13) | 1.4 (+0.11) | -857 | -10.42 | 116 | 1.41 | 100 | 1.22 | 8227 | 103.5 | 104.0 | 108.0 | 103.0 |
| 2023-05-19 | 19.33 (-0.74) | 0.0 (0.0) | 1.29 (+0.03) | -691 | -11.85 | 0 | 0.0 | 36 | 0.62 | 5832 | 102.5 | 98.0 | 104.0 | 97.0 |
| 2023-05-12 | 20.07 (-0.68) | 0.0 (0.0) | 1.26 (-0.28) | -2 | -0.03 | 0 | 0.0 | -258 | -3.47 | 7431 | 99.2 | 103.0 | 103.0 | 96.0 |
| 2023-05-05 | 20.75 (-0.67) | 0.0 (0.0) | 1.54 (+0.11) | -718 | -12.23 | 0 | 0.0 | 99 | 1.69 | 5871 | 103.5 | 101.0 | 104.5 | 100.0 |
| 2023-04-28 | 21.42 (-3.25) | 0.0 (-0.84) | 1.43 (-0.14) | -3038 | -24.38 | -778 | -6.24 | -128 | -1.03 | 12460 | 101.0 | 121.5 | 125.0 | 99.6 |
| 2023-04-21 | 24.67 (-0.15) | 0.84 (+0.01) | 1.57 (-0.3) | -267 | -3.92 | 10 | 0.15 | -277 | -4.07 | 6808 | 122.0 | 129.5 | 133.5 | 121.0 |
| 2023-04-14 | 24.82 (-6.24) | 0.83 (0.0) | 1.87 (+0.06) | -3638 | -23.66 | 0 | 0.0 | 56 | 0.36 | 15374 | 129.5 | 137.0 | 142.0 | 129.0 |
| 2023-04-07 | 31.06 (+1.19) | 0.83 (-0.53) | 1.81 (+0.18) | 1087 | 18.84 | -485 | -8.41 | 167 | 2.89 | 5770 | 138.0 | 133.0 | 138.0 | 132.5 |
| 2023-03-31 | 29.87 (-2.96) | 1.36 (+0.05) | 1.63 (-0.12) | -2789 | -10.96 | 28 | 0.11 | -116 | -0.46 | 25444 | 132.5 | 139.5 | 141.5 | 132.0 |
| 2023-03-24 | 32.83 (+1.04) | 1.31 (-0.22) | 1.75 (+0.47) | 1008 | 3.89 | -197 | -0.76 | 434 | 1.68 | 25884 | 140.0 | 116.0 | 143.0 | 114.5 |
| 2023-03-17 | 31.79 (0.0) | 1.53 (-0.16) | 1.28 (-0.12) | 22 | 0.42 | -152 | -2.92 | -113 | -2.17 | 5209 | 115.5 | 120.0 | 120.5 | 112.0 |
| 2023-03-10 | 31.79 (-1.25) | 1.69 (0.0) | 1.4 (-0.2) | -1207 | -12.77 | 0 | 0.0 | -184 | -1.95 | 9449 | 121.0 | 128.5 | 131.0 | 120.0 |
| 2023-03-03 | 33.04 (-1.41) | 1.69 (+0.33) | 1.6 (-0.31) | -1449 | -19.43 | 302 | 4.05 | -277 | -3.71 | 7457 | 130.5 | 131.5 | 136.0 | 128.0 |
| 2023-02-24 | 34.45 (-2.12) | 1.36 (+0.36) | 1.91 (0.0) | -2000 | -10.39 | 338 | 1.76 | -3 | -0.02 | 19241 | 131.5 | 129.0 | 138.5 | 124.0 |
| 2023-02-17 | 36.57 (-0.9) | 1.0 (0.0) | 1.91 (-0.21) | -756 | -9.28 | 0 | 0.0 | -196 | -2.41 | 8147 | 128.5 | 130.0 | 132.0 | 125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 37.47 (+1.07) | 1.0 (0.0) | 2.12 (-0.23) | 1208 | 6.39 | 0 | 0.0 | -204 | -1.08 | 18891 | 130.0 | 126.5 | 137.0 | 126.0 |
| 2023-02-03 | 36.4 (-1.72) | 1.0 (-0.46) | 2.35 (+0.64) | -1512 | -6.37 | -423 | -1.78 | 581 | 2.45 | 23752 | 128.0 | 117.5 | 131.0 | 115.5 |
| 2023-01-17 | 38.12 (+0.21) | 1.46 (-0.09) | 1.71 (+0.14) | 230 | 15.13 | -88 | -5.79 | 127 | 8.36 | 1520 | 115.0 | 114.0 | 117.0 | 113.5 |
| 2023-01-13 | 37.91 (-0.67) | 1.55 (0.0) | 1.57 (+0.17) | -705 | -6.57 | 0 | 0.0 | 162 | 1.51 | 10727 | 113.0 | 109.5 | 119.0 | 108.5 |
| 2023-01-06 | 38.58 (-0.5) | 1.55 (0.0) | 1.4 (+0.22) | -381 | -11.01 | 0 | 0.0 | 199 | 5.75 | 3459 | 108.0 | 105.5 | 109.0 | 105.0 |
| 2022-12-30 | 39.08 (-0.21) | 1.55 (+0.24) | 1.18 (-0.08) | -146 | -2.69 | 229 | 4.21 | -69 | -1.27 | 5436 | 106.0 | 111.5 | 112.0 | 103.5 |
| 2022-12-23 | 39.29 (+1.84) | 1.31 (0.0) | 1.26 (-0.48) | 1858 | 18.52 | 0 | 0.0 | -439 | -4.38 | 10033 | 110.5 | 121.5 | 123.0 | 106.5 |
| 2022-12-16 | 37.45 (+1.79) | 1.31 (-0.17) | 1.74 (+0.01) | 2303 | 15.55 | -157 | -1.06 | 3 | 0.02 | 14812 | 121.5 | 124.0 | 125.5 | 116.5 |
| 2022-12-09 | 35.66 (-0.9) | 1.48 (+0.05) | 1.73 (-0.58) | -1220 | -3.86 | 50 | 0.16 | -527 | -1.67 | 31568 | 124.0 | 124.0 | 131.5 | 119.5 |
| 2022-12-02 | 36.56 (-4.12) | 1.43 (+0.82) | 2.31 (+0.51) | -4889 | -10.07 | 755 | 1.56 | 464 | 0.96 | 48545 | 124.0 | 115.0 | 128.0 | 112.0 |
| 2022-11-25 | 40.68 (+0.32) | 0.61 (+0.61) | 1.8 (-0.03) | 443 | 2.8 | 558 | 3.53 | -25 | -0.16 | 15823 | 111.5 | 102.5 | 113.5 | 100.5 |
| 2022-11-18 | 40.36 (+1.15) | 0.0 (0.0) | 1.83 (-0.03) | 1025 | 4.81 | 0 | 0.0 | -32 | -0.15 | 21311 | 102.5 | 97.7 | 106.5 | 97.7 |
| 2022-11-11 | 39.21 (-3.24) | 0.0 (0.0) | 1.86 (+0.13) | -2769 | -8.83 | -179 | -0.57 | 124 | 0.4 | 31352 | 96.8 | 93.2 | 101.5 | 91.2 |
| 2022-11-04 | 42.45 (-4.72) | 0.0 (-0.88) | 1.73 (+0.86) | -4018 | -11.28 | -1704 | -4.78 | 794 | 2.23 | 35633 | 92.0 | 97.8 | 98.8 | 90.0 |
| 2022-10-28 | 47.17 (+0.65) | 0.88 (-0.97) | 0.87 (-0.07) | 445 | 5.5 | -900 | -11.12 | -70 | -0.87 | 8092 | 98.1 | 123.0 | 127.0 | 98.1 |
| 2022-10-21 | 46.52 (+0.63) | 1.85 (-0.8) | 0.94 (-0.11) | 766 | 12.73 | -735 | -12.22 | -98 | -1.63 | 6017 | 118.0 | 125.5 | 132.5 | 118.0 |
| 2022-10-14 | 45.89 (+1.04) | 2.65 (-0.6) | 1.05 (-0.02) | 932 | 19.88 | -548 | -11.69 | -19 | -0.41 | 4687 | 127.5 | 135.0 | 136.5 | 124.5 |
| 2022-10-07 | 44.85 (-0.8) | 3.25 (-1.25) | 1.07 (+0.06) | -642 | -7.53 | 89 | 1.04 | 58 | 0.68 | 8531 | 140.5 | 137.5 | 153.5 | 137.5 |
| 2022-09-30 | 45.65 (+1.34) | 4.5 (+0.33) | 1.01 (0.0) | 979 | 12.11 | 302 | 3.74 | -6 | -0.07 | 8081 | 142.5 | 154.0 | 155.0 | 133.5 |
| 2022-09-23 | 44.31 (+0.6) | 4.17 (-0.02) | 1.01 (-0.11) | 574 | 6.88 | -13 | -0.16 | -96 | -1.15 | 8346 | 154.5 | 161.0 | 166.5 | 149.0 |
| 2022-09-16 | 43.71 (+0.64) | 4.19 (+0.08) | 1.12 (+0.02) | 317 | 2.45 | 71 | 0.55 | 13 | 0.1 | 12936 | 161.0 | 164.0 | 178.0 | 160.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 43.07 (-0.21) | 4.11 (-0.1) | 1.1 (-0.09) | -145 | -1.41 | -70 | -0.68 | -79 | -0.77 | 10260 | 162.0 | 179.0 | 183.0 | 161.5 |
| 2022-09-02 | 43.28 (+0.05) | 4.21 (+0.12) | 1.19 (-0.04) | 365 | 5.66 | 104 | 1.61 | -33 | -0.51 | 6447 | 177.5 | 168.0 | 182.5 | 167.5 |
| 2022-08-26 | 43.23 (-0.86) | 4.09 (+0.33) | 1.23 (-0.09) | -856 | -5.1 | 301 | 1.79 | -79 | -0.47 | 16787 | 176.0 | 180.0 | 188.0 | 169.5 |
| 2022-08-19 | 44.09 (+0.11) | 3.76 (+1.03) | 1.32 (+0.05) | 116 | 0.6 | 940 | 4.85 | 41 | 0.21 | 19365 | 181.5 | 163.0 | 185.5 | 160.0 |
| 2022-08-12 | 43.98 (-0.86) | 2.73 (+1.18) | 1.27 (+0.03) | -1230 | -3.72 | 1084 | 3.28 | 30 | 0.09 | 33029 | 165.0 | 143.0 | 169.0 | 141.5 |
| 2022-08-05 | 44.84 (-0.54) | 1.55 (+0.36) | 1.24 (+0.03) | -551 | -3.31 | 326 | 1.96 | 27 | 0.16 | 16666 | 143.0 | 152.0 | 153.5 | 130.0 |
| 2022-07-29 | 45.38 (-0.19) | 1.19 (+1.01) | 1.21 (+0.32) | -636 | -3.18 | 924 | 4.61 | 295 | 1.47 | 20031 | 155.0 | 127.0 | 158.0 | 123.0 |
| 2022-07-22 | 45.57 (-1.3) | 0.18 (+0.04) | 0.89 (-0.04) | -1164 | -13.87 | 35 | 0.42 | -35 | -0.42 | 8394 | 129.5 | 110.0 | 140.0 | 109.5 |
| 2022-07-15 | 46.87 (-0.08) | 0.14 (-0.02) | 0.93 (-0.02) | -164 | -2.89 | -17 | -0.3 | -20 | -0.35 | 5671 | 108.5 | 115.0 | 115.5 | 95.6 |
| 2022-07-08 | 46.95 (-2.19) | 0.16 (0.0) | 0.95 (+0.09) | -2003 | -36.27 | 0 | 0.0 | 78 | 1.41 | 5523 | 117.5 | 105.5 | 119.5 | 104.0 |
| 2022-07-01 | 49.14 (-0.53) | 0.16 (+0.02) | 0.86 (-0.02) | -476 | -25.8 | 0 | 0.0 | -12 | -0.65 | 1845 | 105.5 | 124.0 | 128.0 | 105.5 |
| 2022-06-24 | 49.67 (-0.33) | 0.14 (0.0) | 0.88 (0.0) | -324 | -21.8 | 0 | 0.0 | -5 | -0.34 | 1486 | 122.0 | 128.0 | 128.0 | 115.5 |
| 2022-06-17 | 50.0 (-0.68) | 0.14 (0.0) | 0.88 (-0.02) | -529 | -43.18 | 0 | 0.0 | -14 | -1.14 | 1225 | 128.0 | 142.0 | 142.0 | 127.5 |
| 2022-06-10 | 50.68 (-0.37) | 0.14 (0.0) | 0.9 (+0.01) | -383 | -30.11 | 0 | 0.0 | 4 | 0.31 | 1272 | 145.0 | 143.0 | 150.5 | 141.5 |
| 2022-06-02 | 51.05 (+0.32) | 0.14 (0.0) | 0.89 (-0.01) | 166 | 15.54 | 0 | 0.0 | -2 | -0.19 | 1068 | 144.0 | 135.0 | 147.0 | 135.0 |
| 2022-05-27 | 50.73 (0.0) | 0.14 (0.0) | 0.9 (0.0) | -3 | -0.44 | 0 | 0.0 | -3 | -0.44 | 682 | 133.0 | 139.0 | 139.5 | 131.0 |
| 2022-05-20 | 50.73 (+0.28) | 0.14 (0.0) | 0.9 (-0.01) | 384 | 30.82 | 0 | 0.0 | -6 | -0.48 | 1246 | 139.0 | 136.5 | 145.5 | 136.0 |
| 2022-05-13 | 50.45 (-0.15) | 0.14 (0.0) | 0.91 (+0.03) | -74 | -7.9 | 0 | 0.0 | 22 | 2.35 | 937 | 135.5 | 140.0 | 140.5 | 133.0 |
| 2022-05-06 | 50.6 (-0.3) | 0.14 (0.0) | 0.88 (0.0) | -33 | -2.19 | 0 | 0.0 | 3 | 0.2 | 1507 | 143.0 | 140.5 | 146.0 | 132.5 |
| 2022-04-29 | 50.9 (-0.3) | 0.14 (-0.03) | 0.88 (+0.01) | -150 | -11.81 | -20 | -1.57 | 5 | 0.39 | 1270 | 141.0 | 146.5 | 149.5 | 140.0 |
| 2022-04-22 | 51.2 (+0.35) | 0.17 (-0.73) | 0.87 (+0.04) | 277 | 10.69 | -673 | -25.96 | 42 | 1.62 | 2592 | 149.0 | 150.0 | 158.0 | 142.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 50.85 (-0.1) | 0.9 (-0.23) | 0.83 (-0.06) | -29 | -1.11 | -206 | -7.86 | -61 | -2.33 | 2620 | 150.0 | 182.0 | 182.0 | 149.0 |
| 2022-04-08 | 50.95 (+0.06) | 1.13 (+0.02) | 0.89 (-0.02) | 49 | 9.88 | 16 | 3.23 | -16 | -3.23 | 496 | 181.5 | 184.5 | 189.0 | 181.0 |
| 2022-04-01 | 50.89 (-0.1) | 1.11 (+0.02) | 0.91 (-0.01) | -40 | -7.52 | 18 | 3.38 | -10 | -1.88 | 532 | 184.5 | 184.5 | 185.0 | 181.0 |
| 2022-03-25 | 50.99 (-0.02) | 1.09 (0.0) | 0.92 (-0.01) | 36 | 4.2 | 4 | 0.47 | -8 | -0.93 | 858 | 185.0 | 182.5 | 191.0 | 182.5 |
| 2022-03-18 | 51.01 (-0.19) | 1.09 (+0.01) | 0.93 (0.0) | -133 | -20.24 | 9 | 1.37 | 1 | 0.15 | 657 | 183.0 | 184.0 | 185.0 | 177.5 |
| 2022-03-11 | 51.2 (+0.21) | 1.08 (+0.02) | 0.93 (0.0) | 231 | 16.54 | 20 | 1.43 | -1 | -0.07 | 1397 | 185.0 | 190.5 | 194.0 | 180.0 |
| 2022-03-04 | 50.99 (+0.21) | 1.06 (-0.02) | 0.93 (-0.01) | 177 | 26.74 | -22 | -3.32 | -5 | -0.76 | 662 | 187.5 | 181.0 | 189.0 | 180.5 |
| 2022-02-25 | 50.78 (-0.39) | 1.08 (+0.01) | 0.94 (-0.01) | -522 | -36.63 | 13 | 0.91 | -13 | -0.91 | 1425 | 181.5 | 191.0 | 191.0 | 177.0 |
| 2022-02-18 | 51.17 (-0.17) | 1.07 (+0.02) | 0.95 (-0.07) | -176 | -20.05 | 11 | 1.25 | -67 | -7.63 | 878 | 191.0 | 192.0 | 194.0 | 187.5 |
| 2022-02-11 | 51.34 (-0.3) | 1.05 (+0.01) | 1.02 (+0.04) | -217 | -17.69 | 10 | 0.81 | 44 | 3.59 | 1227 | 197.0 | 200.0 | 201.5 | 194.0 |
| 2022-01-26 | 51.64 (-0.11) | 1.04 (+0.11) | 0.98 (+0.02) | -118 | -6.77 | 106 | 6.08 | 13 | 0.75 | 1743 | 196.0 | 202.5 | 207.0 | 190.0 |
| 2022-01-21 | 51.75 (-0.24) | 0.93 (+0.34) | 0.96 (-0.01) | -189 | -7.25 | 311 | 11.93 | -9 | -0.35 | 2607 | 202.5 | 211.0 | 211.0 | 202.0 |
| 2022-01-14 | 51.99 (+0.79) | 0.59 (+0.01) | 0.97 (+0.05) | 713 | 17.35 | 6 | 0.15 | 46 | 1.12 | 4110 | 211.5 | 182.0 | 217.5 | 182.0 |
| 2022-01-07 | 51.2 (-0.2) | 0.58 (0.0) | 0.92 (-0.07) | -336 | -19.66 | 0 | 0.0 | -68 | -3.98 | 1709 | 183.5 | 198.0 | 201.0 | 183.5 |
| 2021-12-30 | 51.4 (+0.22) | 0.58 (0.0) | 0.99 (-0.04) | 213 | 27.48 | -3 | -0.39 | -32 | -4.13 | 775 | 196.5 | 196.5 | 197.5 | 192.0 |
| 2021-12-24 | 51.18 (+0.08) | 0.58 (0.0) | 1.03 (+0.02) | 143 | 10.55 | 0 | 0.0 | 17 | 1.25 | 1355 | 194.5 | 194.0 | 201.0 | 191.0 |
| 2021-12-17 | 51.1 (-0.08) | 0.58 (0.0) | 1.01 (-0.05) | 23 | 1.55 | 0 | 0.0 | -41 | -2.76 | 1487 | 192.5 | 197.0 | 199.5 | 189.0 |
| 2021-12-10 | 51.18 (+0.05) | 0.58 (0.0) | 1.06 (-0.05) | 113 | 7.17 | 0 | 0.0 | -52 | -3.3 | 1576 | 197.0 | 196.0 | 206.0 | 190.5 |
| 2021-12-03 | 51.13 (+0.57) | 0.58 (0.0) | 1.11 (-0.06) | 353 | 10.34 | 0 | 0.0 | -46 | -1.35 | 3414 | 194.0 | 199.0 | 212.0 | 194.0 |
| 2021-11-26 | 50.56 (-0.04) | 0.58 (0.0) | 1.17 (+0.08) | 2 | 0.07 | -1 | -0.04 | 69 | 2.45 | 2816 | 199.0 | 191.0 | 205.5 | 187.5 |
| 2021-11-19 | 50.6 (-0.26) | 0.58 (+0.03) | 1.09 (-0.08) | -228 | -13.01 | 36 | 2.05 | -68 | -3.88 | 1753 | 191.0 | 205.0 | 207.5 | 190.5 |
| 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 | |||
| 2021-11-12 | 50.86 (+0.14) | 0.55 (0.0) | 1.17 (+0.04) | 307 | 13.66 | -7 | -0.31 | 33 | 1.47 | 2248 | 203.0 | 199.0 | 205.0 | 190.5 |
| 2021-11-05 | 50.72 (+0.35) | 0.55 (-0.01) | 1.13 (+0.27) | 396 | 6.88 | -7 | -0.12 | 243 | 4.22 | 5760 | 201.0 | 178.5 | 215.0 | 178.5 |
| 2021-10-29 | 50.37 (+0.04) | 0.56 (-0.01) | 0.86 (-0.01) | -36 | -1.9 | -9 | -0.48 | -5 | -0.26 | 1893 | 178.5 | 183.0 | 189.0 | 175.5 |
| 2021-10-22 | 50.33 (-0.06) | 0.57 (-0.01) | 0.87 (0.0) | -50 | -5.21 | -8 | -0.83 | 1 | 0.1 | 960 | 183.0 | 185.0 | 189.5 | 179.0 |
| 2021-10-15 | 50.39 (+0.3) | 0.58 (+0.02) | 0.87 (+0.01) | 426 | 34.89 | 13 | 1.06 | 11 | 0.9 | 1221 | 184.5 | 178.0 | 185.0 | 175.0 |
| 2021-10-08 | 50.09 (+0.39) | 0.56 (-0.05) | 0.86 (-0.05) | 172 | 5.09 | -45 | -1.33 | -48 | -1.42 | 3378 | 179.0 | 219.0 | 219.0 | 179.0 |
| 2021-10-01 | 49.7 (+0.18) | 0.61 (+0.01) | 0.91 (+0.02) | 26 | 1.32 | 6 | 0.3 | 13 | 0.66 | 1971 | 219.0 | 225.0 | 227.0 | 215.0 |
| 2021-09-24 | 49.52 (+0.13) | 0.6 (0.0) | 0.89 (0.0) | 50 | 11.01 | 0 | 0.0 | 4 | 0.88 | 454 | 223.5 | 220.0 | 225.0 | 217.5 |
| 2021-09-17 | 49.39 (+0.38) | 0.6 (0.0) | 0.89 (0.0) | 251 | 23.84 | -1 | -0.09 | -3 | -0.28 | 1053 | 222.5 | 226.5 | 231.0 | 221.5 |
| 2021-09-10 | 49.01 (-0.02) | 0.6 (-0.01) | 0.89 (-0.03) | -24 | -2.29 | -5 | -0.48 | -24 | -2.29 | 1048 | 223.5 | 226.0 | 229.0 | 216.0 |
| 2021-09-03 | 49.03 (+0.18) | 0.61 (-0.02) | 0.92 (0.0) | 224 | 24.27 | -19 | -2.06 | 1 | 0.11 | 923 | 226.0 | 223.5 | 226.5 | 218.5 |
| 2021-08-27 | 48.85 (+0.18) | 0.63 (0.0) | 0.92 (+0.01) | 8 | 0.69 | 0 | 0.0 | 10 | 0.87 | 1156 | 221.0 | 212.0 | 224.5 | 212.0 |
| 2021-08-20 | 48.67 (-0.24) | 0.63 (+0.01) | 0.91 (+0.08) | -294 | -4.58 | 10 | 0.16 | 65 | 1.01 | 6414 | 211.0 | 223.5 | 239.0 | 209.0 |
| 2021-08-13 | 48.91 (-0.91) | 0.62 (+0.01) | 0.83 (0.0) | -542 | -27.32 | 4 | 0.2 | 9 | 0.45 | 1984 | 223.5 | 239.5 | 240.0 | 223.5 |
| 2021-08-06 | 49.82 (-0.26) | 0.61 (-0.01) | 0.83 (-0.01) | -192 | -13.65 | -6 | -0.43 | -13 | -0.92 | 1407 | 239.5 | 238.0 | 242.5 | 235.0 |
| 2021-07-30 | 50.08 (-0.28) | 0.62 (-0.02) | 0.84 (-0.03) | -519 | -17.02 | -23 | -0.75 | -30 | -0.98 | 3049 | 237.0 | 249.5 | 253.5 | 234.0 |
| 2021-07-23 | 50.36 (-0.64) | 0.64 (+0.05) | 0.87 (-0.04) | -540 | -18.93 | 48 | 1.68 | -30 | -1.05 | 2853 | 246.0 | 251.5 | 261.0 | 243.5 |
| 2021-07-16 | 51.0 (+0.05) | 0.59 (+0.05) | 0.91 (+0.01) | 272 | 14.93 | 48 | 2.63 | 6 | 0.33 | 1822 | 251.5 | 252.0 | 257.0 | 246.0 |
| 2021-07-09 | 50.95 (-0.13) | 0.54 (+0.02) | 0.9 (-0.01) | -183 | -4.44 | 15 | 0.36 | -7 | -0.17 | 4125 | 249.5 | 260.0 | 260.5 | 240.5 |
| 2021-07-02 | 51.08 (+0.42) | 0.52 (+0.2) | 0.91 (-0.01) | 202 | 3.76 | 14 | 0.26 | -17 | -0.32 | 5367 | 260.0 | 269.5 | 275.0 | 254.0 |
| 2021-06-25 | 50.66 (-0.31) | 0.32 (+0.04) | 0.92 (0.0) | 1 | 0.03 | 38 | 1.16 | 3 | 0.09 | 3277 | 258.0 | 260.5 | 270.0 | 254.0 |
| 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 | |||
| 2021-06-18 | 50.97 (+0.86) | 0.28 (+0.02) | 0.92 (0.0) | 834 | 11.73 | 19 | 0.27 | 0 | 0.0 | 7107 | 263.5 | 285.0 | 285.5 | 262.5 |
| 2021-06-11 | 50.11 (-0.89) | 0.26 (+0.25) | 0.92 (+0.09) | -1047 | -7.33 | 223 | 1.56 | 81 | 0.57 | 14280 | 284.5 | 255.0 | 288.0 | 245.5 |
| 2021-06-04 | 51.0 (-0.41) | 0.01 (0.0) | 0.83 (-0.18) | -445 | -7.16 | 0 | 0.0 | -161 | -2.59 | 6212 | 252.0 | 267.0 | 267.0 | 240.0 |
| 2021-05-28 | 51.41 (+0.3) | 0.01 (0.0) | 1.01 (+0.02) | 322 | 9.53 | 0 | 0.0 | 19 | 0.56 | 3378 | 248.0 | 235.5 | 249.5 | 235.0 |
| 2021-05-21 | 51.11 (-0.07) | 0.01 (0.0) | 0.99 (-0.02) | -270 | -3.22 | 0 | 0.0 | -16 | -0.19 | 8387 | 232.5 | 228.5 | 245.5 | 222.0 |
| 2021-05-14 | 51.18 (-0.1) | 0.01 (-0.01) | 1.01 (+0.01) | -289 | -8.3 | -1 | -0.03 | 8 | 0.23 | 3480 | 225.0 | 246.0 | 248.0 | 223.0 |
| 2021-05-07 | 51.28 (-0.11) | 0.02 (-0.02) | 1.0 (-0.03) | -145 | -5.88 | -22 | -0.89 | -26 | -1.05 | 2465 | 242.0 | 250.0 | 250.0 | 228.0 |
| 2021-04-29 | 51.39 (-0.21) | 0.04 (-0.14) | 1.03 (+0.02) | -75 | -4.18 | -129 | -7.18 | 13 | 0.72 | 1796 | 247.0 | 260.0 | 263.5 | 247.0 |
| 2021-04-23 | 51.6 (+0.18) | 0.18 (0.0) | 1.01 (-0.01) | 52 | 2.58 | 0 | 0.0 | -8 | -0.4 | 2014 | 257.5 | 264.0 | 267.5 | 252.5 |
| 2021-04-16 | 51.42 (-0.05) | 0.18 (-0.24) | 1.02 (-0.01) | -173 | -6.88 | -223 | -8.87 | -11 | -0.44 | 2515 | 261.5 | 271.0 | 271.5 | 255.5 |
| 2021-04-09 | 51.47 (+0.12) | 0.42 (-0.25) | 1.03 (+0.03) | 87 | 5.8 | -228 | -15.2 | 27 | 1.8 | 1500 | 270.5 | 273.5 | 273.5 | 267.0 |
| 2021-04-01 | 51.35 (+0.64) | 0.67 (-0.31) | 1.0 (+0.01) | 601 | 28.66 | -241 | -11.49 | 9 | 0.43 | 2097 | 271.0 | 262.5 | 272.5 | 262.5 |
| 2021-03-26 | 50.71 (-0.61) | 0.98 (-1.06) | 0.99 (-0.07) | -460 | -12.63 | -972 | -26.7 | -57 | -1.57 | 3641 | 261.5 | 273.0 | 274.0 | 259.5 |
| 2021-03-19 | 51.32 (-0.5) | 2.04 (-0.19) | 1.06 (-0.04) | -384 | -12.55 | -176 | -5.75 | -42 | -1.37 | 3059 | 272.5 | 278.5 | 286.5 | 269.0 |
| 2021-03-12 | 51.82 (-0.32) | 2.23 (-0.09) | 1.1 (-0.03) | -292 | -18.26 | -79 | -4.94 | -24 | -1.5 | 1599 | 278.5 | 284.5 | 287.0 | 275.5 |
| 2021-03-05 | 52.14 (-0.27) | 2.32 (-0.11) | 1.13 (+0.11) | 4 | 0.26 | -100 | -6.51 | 95 | 6.18 | 1537 | 282.0 | 286.0 | 287.5 | 272.5 |
| 2021-02-26 | 52.41 (+0.22) | 2.43 (-0.79) | 1.02 (-0.01) | 450 | 14.27 | -728 | -23.08 | -8 | -0.25 | 3154 | 285.0 | 303.0 | 303.5 | 276.5 |
| 2021-02-19 | 52.19 (+0.62) | 3.22 (-0.16) | 1.03 (-0.04) | 517 | 17.77 | -144 | -4.95 | -33 | -1.13 | 2909 | 297.5 | 280.5 | 302.0 | 280.0 |
| 2021-02-05 | 51.57 (+0.02) | 3.38 (0.0) | 1.07 (-0.02) | -219 | -5.52 | 5 | 0.13 | -21 | -0.53 | 3967 | 274.5 | 274.0 | 289.0 | 270.0 |
| 2021-01-29 | 51.55 (-0.72) | 3.38 (-0.05) | 1.09 (-0.06) | -427 | -14.3 | -47 | -1.57 | -52 | -1.74 | 2985 | 273.5 | 298.0 | 302.0 | 272.5 |
| 2021-01-22 | 52.27 (+0.39) | 3.43 (+0.09) | 1.15 (-0.03) | 203 | 3.19 | 76 | 1.19 | -24 | -0.38 | 6371 | 299.5 | 315.0 | 325.0 | 289.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 51.88 (+2.26) | 3.34 (+0.58) | 1.18 (-0.2) | 1840 | 21.34 | 536 | 6.22 | -184 | -2.13 | 8623 | 313.0 | 316.5 | 323.0 | 303.5 |
| 2021-01-08 | 49.62 (+1.55) | 2.76 (+0.45) | 1.38 (+0.08) | 1249 | 15.28 | 405 | 4.95 | 70 | 0.86 | 8175 | 312.5 | 285.0 | 315.0 | 282.5 |
| 2020-12-31 | 48.07 (-0.07) | 2.31 (+0.03) | 1.3 (-0.01) | 37 | 2.94 | -108 | -8.59 | -8 | -0.64 | 1257 | 282.5 | 281.0 | 287.5 | 277.0 |
| 2020-12-25 | 48.14 (+0.1) | 2.28 (0.0) | 1.31 (-0.16) | -61 | -2.88 | -1 | -0.05 | -143 | -6.75 | 2120 | 279.5 | 299.5 | 300.0 | 279.0 |
| 2020-12-18 | 48.04 (-0.13) | 2.28 (+0.48) | 1.47 (+0.08) | 11 | 0.28 | 445 | 11.44 | 69 | 1.77 | 3889 | 298.0 | 300.5 | 300.5 | 280.0 |
| 2020-12-11 | 48.17 (+0.59) | 1.8 (+0.31) | 1.39 (-0.27) | 573 | 7.58 | 281 | 3.72 | -243 | -3.22 | 7555 | 296.0 | 308.5 | 309.5 | 289.0 |
| 2020-12-04 | 47.58 (0.0) | 1.49 (+0.51) | 1.66 (+0.29) | -9 | -0.14 | 462 | 7.44 | 262 | 4.22 | 6211 | 301.0 | 283.5 | 306.0 | 274.0 |
| 2020-11-27 | 47.58 (-0.22) | 0.98 (+0.23) | 1.37 (+0.03) | 117 | 3.09 | 218 | 5.76 | 23 | 0.61 | 3788 | 280.5 | 283.5 | 292.5 | 275.5 |
| 2020-11-20 | 47.8 (+0.48) | 0.75 (+0.44) | 1.34 (-0.07) | 498 | 11.1 | 399 | 8.89 | -62 | -1.38 | 4487 | 281.0 | 282.5 | 286.5 | 275.5 |
| 2020-11-13 | 47.32 (+0.44) | 0.31 (+0.03) | 1.41 (+0.11) | 546 | 12.71 | 24 | 0.56 | 100 | 2.33 | 4295 | 277.5 | 271.0 | 277.5 | 265.0 |
| 2020-11-06 | 46.88 (+0.25) | 0.28 (+0.03) | 1.3 (+0.09) | 617 | 12.36 | 26 | 0.52 | 81 | 1.62 | 4993 | 266.5 | 269.0 | 279.0 | 260.5 |
| 2020-10-30 | 46.63 (+1.55) | 0.25 (+0.07) | 1.21 (+0.11) | 1420 | 17.26 | 63 | 0.77 | 106 | 1.29 | 8225 | 265.0 | 247.5 | 274.0 | 241.0 |
| 2020-10-23 | 45.08 (+0.07) | 0.18 (-0.21) | 1.1 (-0.04) | 65 | 6.25 | -183 | -17.6 | -42 | -4.04 | 1040 | 245.0 | 246.5 | 246.5 | 239.0 |
| 2020-10-16 | 45.01 (-0.02) | 0.39 (-0.04) | 1.14 (0.0) | 74 | 3.78 | -42 | -2.15 | 6 | 0.31 | 1956 | 241.0 | 247.5 | 253.5 | 241.0 |
| 2020-10-08 | 45.03 (+0.46) | 0.43 (-0.02) | 1.14 (+0.06) | -115 | -5.19 | -18 | -0.81 | 49 | 2.21 | 2217 | 244.0 | 250.0 | 255.0 | 243.5 |
| 2020-09-30 | 44.57 (+0.29) | 0.45 (-0.01) | 1.08 (-0.04) | 256 | 25.27 | 78 | 7.7 | -28 | -2.76 | 1013 | 249.0 | 236.0 | 250.0 | 236.0 |
| 2020-09-25 | 44.28 (+0.03) | 0.46 (+0.05) | 1.12 (-0.11) | -29 | -1.44 | 42 | 2.09 | -106 | -5.27 | 2012 | 233.0 | 252.5 | 257.0 | 232.5 |
| 2020-09-18 | 44.25 (+1.03) | 0.41 (+0.09) | 1.23 (+0.06) | 818 | 20.72 | 85 | 2.15 | 65 | 1.65 | 3947 | 252.5 | 235.5 | 256.0 | 234.5 |
| 2020-09-11 | 43.22 (-0.86) | 0.32 (0.0) | 1.17 (+0.05) | -457 | -19.78 | -1 | -0.04 | 41 | 1.77 | 2310 | 233.5 | 239.0 | 239.5 | 230.5 |
| 2020-09-04 | 44.08 (-0.61) | 0.32 (-0.01) | 1.12 (-0.08) | -292 | -7.71 | -10 | -0.26 | -74 | -1.96 | 3785 | 240.0 | 245.5 | 250.0 | 236.0 |
| 2020-08-28 | 44.69 (+0.33) | 0.33 (-0.82) | 1.2 (-0.1) | 393 | 3.95 | -738 | -7.43 | -92 | -0.93 | 9939 | 241.5 | 241.0 | 254.5 | 231.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 44.36 (-0.06) | 1.15 (-0.33) | 1.3 (-0.23) | -86 | -1.67 | -303 | -5.89 | -204 | -3.96 | 5146 | 245.0 | 275.5 | 280.0 | 234.0 |
| 2020-08-14 | 44.42 (-0.21) | 1.48 (-0.05) | 1.53 (-0.04) | -55 | -1.86 | -51 | -1.72 | -37 | -1.25 | 2959 | 276.5 | 280.5 | 285.0 | 270.0 |
| 2020-08-07 | 44.63 (+0.12) | 1.53 (+0.24) | 1.57 (+0.12) | 463 | 7.2 | 225 | 3.5 | 105 | 1.63 | 6435 | 283.0 | 263.5 | 286.0 | 260.5 |
| 2020-07-31 | 44.51 (-0.09) | 1.29 (-0.35) | 1.45 (+0.08) | -792 | -11.88 | -320 | -4.8 | 78 | 1.17 | 6669 | 262.5 | 275.5 | 277.5 | 260.0 |
| 2020-07-24 | 44.6 (+0.22) | 1.64 (-0.8) | 1.37 (+0.02) | 1 | 0.02 | -728 | -12.31 | 11 | 0.19 | 5916 | 273.5 | 284.0 | 288.0 | 272.0 |
| 2020-07-17 | 44.38 (-0.99) | 2.44 (-0.73) | 1.35 (-0.03) | -1073 | -17.5 | -661 | -10.78 | -19 | -0.31 | 6133 | 284.0 | 297.0 | 308.0 | 277.0 |
| 2020-07-10 | 45.37 (+0.28) | 3.17 (-0.31) | 1.38 (-0.13) | 317 | 3.12 | -284 | -2.79 | -124 | -1.22 | 10170 | 291.0 | 310.0 | 325.5 | 289.0 |
| 2020-07-03 | 45.09 (-0.1) | 3.48 (-1.73) | 1.51 (+0.16) | -514 | -5.5 | 126 | 1.35 | 146 | 1.56 | 9348 | 310.0 | 285.0 | 330.0 | 280.5 |
| 2020-06-24 | 45.19 (-0.03) | 5.21 (+0.11) | 1.35 (+0.06) | 75 | 2.01 | 103 | 2.75 | 58 | 1.55 | 3740 | 286.5 | 286.0 | 295.0 | 284.5 |
| 2020-06-19 | 45.22 (-0.01) | 5.1 (+0.12) | 1.29 (+0.15) | 106 | 1.88 | 106 | 1.88 | 135 | 2.4 | 5628 | 286.0 | 273.5 | 290.0 | 265.0 |
| 2020-06-12 | 45.23 (+0.03) | 4.98 (-0.58) | 1.14 (-0.01) | -24 | -0.78 | -529 | -17.16 | -7 | -0.23 | 3082 | 270.5 | 281.0 | 283.0 | 264.5 |
| 2020-06-05 | 45.2 (-0.14) | 5.56 (-0.06) | 1.15 (+0.25) | -222 | -4.3 | -54 | -1.05 | 222 | 4.3 | 5166 | 284.5 | 266.0 | 287.0 | 265.0 |
| 2020-05-29 | 45.34 (-0.3) | 5.62 (-0.04) | 0.9 (-0.04) | -179 | -7.89 | -31 | -1.37 | -34 | -1.5 | 2268 | 263.0 | 265.0 | 273.0 | 259.0 |
| 2020-05-22 | 45.64 (-1.17) | 5.66 (-0.25) | 0.94 (-0.11) | -917 | -15.43 | -227 | -3.82 | -103 | -1.73 | 5944 | 260.5 | 271.0 | 274.0 | 254.0 |
| 2020-05-15 | 46.81 (-4.8) | 5.91 (+0.35) | 1.05 (-0.14) | -181 | -2.41 | 313 | 4.17 | -120 | -1.6 | 7498 | 281.5 | 282.5 | 295.0 | 273.5 |
| 2020-05-08 | 51.61 (-0.28) | 5.56 (+0.12) | 1.19 (-0.1) | 17 | 0.33 | 111 | 2.16 | -96 | -1.87 | 5146 | 280.0 | 275.0 | 285.5 | 271.0 |
| 2020-04-30 | 51.89 (+0.21) | 5.44 (+0.72) | 1.29 (+0.49) | -95 | -0.86 | 651 | 5.87 | 448 | 4.04 | 11086 | 281.0 | 254.0 | 297.0 | 251.0 |
| 2020-04-24 | 51.68 (+1.03) | 4.72 (-1.07) | 0.8 (-0.02) | 1247 | 18.84 | -969 | -14.64 | -24 | -0.36 | 6620 | 250.5 | 260.0 | 268.0 | 246.5 |
| 2020-04-17 | 50.65 (-0.35) | 5.79 (-1.01) | 0.82 (-0.04) | -235 | -3.15 | -920 | -12.35 | -31 | -0.42 | 7450 | 258.0 | 258.0 | 273.0 | 252.5 |
| 2020-04-10 | 51.0 (+0.1) | 6.8 (-1.05) | 0.86 (-0.07) | 181 | 3.56 | -957 | -18.81 | -68 | -1.34 | 5088 | 256.5 | 263.0 | 272.0 | 248.0 |
| 2020-04-01 | 50.9 (-0.28) | 7.85 (+1.68) | 0.93 (+0.03) | 94 | 6.25 | -135 | -8.97 | 33 | 2.19 | 1505 | 260.0 | 251.5 | 265.5 | 250.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 51.18 (+0.88) | 6.17 (+0.3) | 0.9 (+0.02) | 719 | 8.69 | 276 | 3.34 | 15 | 0.18 | 8272 | 257.0 | 232.0 | 268.0 | 218.5 |
| 2020-03-20 | 50.3 (+0.75) | 5.87 (+0.56) | 0.88 (-0.13) | 577 | 12.14 | 507 | 10.67 | -113 | -2.38 | 4752 | 227.5 | 235.0 | 239.0 | 202.0 |
| 2020-03-13 | 49.55 (-2.55) | 5.31 (+0.03) | 1.01 (-0.33) | -2432 | -21.79 | 28 | 0.25 | -303 | -2.72 | 11160 | 229.5 | 277.0 | 279.0 | 215.0 |
| 2020-03-06 | 52.1 (+0.25) | 5.28 (+0.79) | 1.34 (-0.18) | 190 | 1.89 | 715 | 7.1 | -169 | -1.68 | 10064 | 285.0 | 258.0 | 306.5 | 258.0 |
| 2020-02-27 | 51.85 (+0.23) | 4.49 (+0.04) | 1.52 (-0.03) | 72 | 1.98 | 41 | 1.13 | -28 | -0.77 | 3631 | 266.0 | 272.5 | 284.5 | 265.5 |
| 2020-02-21 | 51.62 (-0.79) | 4.45 (-0.13) | 1.55 (+0.02) | -366 | -7.15 | -117 | -2.28 | 24 | 0.47 | 5121 | 277.5 | 277.0 | 290.5 | 274.5 |
| 2020-02-14 | 52.41 (-0.86) | 4.58 (+0.26) | 1.53 (+0.31) | -803 | -13.65 | 232 | 3.94 | 277 | 4.71 | 5881 | 281.5 | 263.5 | 282.0 | 257.0 |
| 2020-02-07 | 53.27 (-0.84) | 4.32 (+0.26) | 1.22 (+0.11) | -794 | -8.03 | 238 | 2.41 | 103 | 1.04 | 9888 | 269.0 | 253.0 | 272.5 | 239.5 |
| 2020-01-31 | 54.11 (0.0) | 4.06 (-0.73) | 1.11 (-0.5) | 136 | 3.32 | -662 | -16.17 | -453 | -11.06 | 4095 | 260.5 | 276.5 | 285.5 | 252.0 |
| 2020-01-20 | 54.11 (+0.2) | 4.79 (-0.21) | 1.61 (+0.03) | 150 | 16.59 | -192 | -21.24 | 23 | 2.54 | 904 | 299.5 | 301.0 | 304.0 | 297.5 |
| 2020-01-17 | 53.91 (-0.14) | 5.0 (+0.33) | 1.58 (+0.09) | 150 | 1.84 | 296 | 3.64 | 89 | 1.09 | 8136 | 301.0 | 307.0 | 322.0 | 297.0 |
| 2020-01-10 | 54.05 (+0.31) | 4.67 (-0.61) | 1.49 (-0.04) | 661 | 5.33 | -553 | -4.46 | -40 | -0.32 | 12402 | 305.0 | 298.0 | 310.5 | 275.5 |
| 2020-01-03 | 53.74 (+0.75) | 5.28 (-0.09) | 1.53 (-0.07) | 1042 | 22.9 | -77 | -1.69 | -66 | -1.45 | 4550 | 306.0 | 313.5 | 322.0 | 305.0 |
| 2019-12-31 | 52.99 (+0.3) | 5.37 (+0.67) | 1.6 (-0.11) | 212 | 3.3 | 170 | 2.65 | -103 | -1.6 | 6423 | 309.0 | 300.0 | 319.5 | 297.5 |
| 2019-12-27 | 52.69 (+0.58) | 4.7 (+1.26) | 1.71 (+0.19) | 469 | 2.93 | 1145 | 7.16 | 180 | 1.13 | 15985 | 295.0 | 265.0 | 306.5 | 264.0 |
| 2019-12-20 | 52.11 (-1.55) | 3.44 (+0.83) | 1.52 (+0.23) | -1102 | -14.04 | 755 | 9.62 | 207 | 2.64 | 7847 | 262.0 | 257.0 | 269.5 | 255.5 |
| 2019-12-13 | 53.66 (-0.3) | 2.61 (+0.15) | 1.29 (+0.04) | -250 | -6.83 | 132 | 3.6 | 34 | 0.93 | 3663 | 257.0 | 262.0 | 262.0 | 248.0 |
| 2019-12-06 | 53.96 (0.0) | 2.46 (+0.23) | 1.25 (+0.37) | -15 | -0.34 | 215 | 4.81 | 342 | 7.65 | 4470 | 258.0 | 254.0 | 267.0 | 246.0 |
| 2019-11-29 | 53.96 (-0.11) | 2.23 (0.0) | 0.88 (-0.09) | -141 | -4.07 | -6 | -0.17 | -83 | -2.39 | 3468 | 254.0 | 255.5 | 267.0 | 252.5 |
| 2019-11-22 | 54.07 (0.0) | 2.23 (+0.22) | 0.97 (-0.02) | -364 | -12.24 | 205 | 6.9 | -18 | -0.61 | 2973 | 255.0 | 258.0 | 262.0 | 248.5 |
| 2019-11-15 | 54.07 (-0.39) | 2.01 (+0.96) | 0.99 (+0.07) | -162 | -3.03 | 871 | 16.28 | 64 | 1.2 | 5350 | 257.5 | 250.0 | 259.5 | 240.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 54.46 (+0.06) | 1.05 (+0.18) | 0.92 (-0.06) | -309 | -3.41 | 168 | 1.86 | -57 | -0.63 | 9049 | 250.0 | 277.0 | 281.0 | 248.0 |
| 2019-11-01 | 54.4 (+0.09) | 0.87 (+0.49) | 0.98 (+0.22) | -282 | -3.97 | 441 | 6.2 | 201 | 2.83 | 7109 | 269.5 | 260.5 | 282.5 | 256.0 |
| 2019-10-25 | 54.31 (+0.01) | 0.38 (+0.05) | 0.76 (+0.09) | 259 | 14.4 | 50 | 2.78 | 81 | 4.51 | 1798 | 260.0 | 254.0 | 267.5 | 251.0 |
| 2019-10-18 | 54.3 (+0.01) | 0.33 (+0.05) | 0.67 (+0.06) | 329 | 14.53 | 45 | 1.99 | 58 | 2.56 | 2265 | 255.0 | 244.5 | 256.0 | 243.5 |
| 2019-10-09 | 54.29 (-0.06) | 0.28 (-0.13) | 0.61 (-0.11) | -230 | -10.68 | -125 | -5.81 | -108 | -5.02 | 2153 | 240.5 | 252.5 | 252.5 | 239.0 |
| 2019-10-04 | 54.35 (+0.34) | 0.41 (-0.38) | 0.72 (-0.05) | 48 | 2.17 | -344 | -15.57 | -45 | -2.04 | 2209 | 255.0 | 261.5 | 262.5 | 248.0 |
| 2019-09-27 | 54.01 (+0.06) | 0.79 (+0.18) | 0.77 (-0.06) | 89 | 4.19 | -200 | -9.43 | -47 | -2.21 | 2122 | 256.5 | 267.5 | 274.5 | 255.5 |
| 2019-09-20 | 53.95 (-0.06) | 0.61 (+0.05) | 0.83 (-0.04) | -21 | -0.66 | 48 | 1.51 | -41 | -1.29 | 3183 | 267.5 | 266.5 | 281.0 | 265.0 |
| 2019-09-12 | 54.01 (-0.06) | 0.56 (0.0) | 0.87 (-0.05) | -75 | -4.14 | 1 | 0.06 | -46 | -2.54 | 1812 | 266.0 | 269.5 | 274.0 | 262.0 |
| 2019-09-06 | 54.07 (+0.39) | 0.56 (+0.18) | 0.92 (+0.14) | 255 | 6.36 | 163 | 4.07 | 128 | 3.19 | 4007 | 267.5 | 259.5 | 269.5 | 254.5 |
| 2019-08-30 | 53.68 (-0.04) | 0.38 (+0.02) | 0.78 (+0.1) | -262 | -8.41 | 21 | 0.67 | 87 | 2.79 | 3116 | 259.5 | 246.0 | 269.0 | 245.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 17.9 (-0.02) | 1.06 (-0.42) | 1.94 (-0.2) | -337 | -1.5 | -386 | -1.72 | -187 | -0.83 | 22503 | 126.0 | 136.0 | 148.0 | 120.5 |
| 2024-03-29 | 17.92 (+0.84) | 1.48 (-0.37) | 2.14 (-0.9) | 600 | 0.77 | -345 | -0.44 | -819 | -1.05 | 77845 | 135.5 | 149.0 | 165.5 | 131.5 |
| 2024-02-29 | 17.08 (+4.11) | 1.85 (+0.65) | 3.04 (+1.27) | 5133 | 4.29 | 603 | 0.5 | 1166 | 0.97 | 119616 | 148.5 | 110.5 | 162.5 | 109.5 |
| 2024-01-31 | 12.97 (+0.04) | 1.2 (+0.03) | 1.77 (+0.12) | 715 | 3.65 | 0 | 0.0 | 109 | 0.56 | 19586 | 107.5 | 106.0 | 111.0 | 96.3 |
| 2023-12-29 | 12.93 (-2.71) | 1.17 (+0.16) | 1.65 (-0.06) | -1351 | -5.11 | 142 | 0.54 | -59 | -0.22 | 26419 | 106.0 | 107.0 | 115.5 | 102.0 |
| 2023-11-30 | 15.64 (+0.64) | 1.01 (0.0) | 1.71 (+0.12) | 1280 | 5.72 | 1 | 0.0 | 114 | 0.51 | 22370 | 106.0 | 94.5 | 109.0 | 93.9 |
| 2023-10-31 | 15.0 (-2.86) | 1.01 (-0.51) | 1.59 (-0.47) | -2764 | -4.74 | -413 | -0.71 | -432 | -0.74 | 58282 | 93.9 | 118.5 | 130.0 | 93.6 |
| 2023-09-28 | 17.86 (-0.68) | 1.52 (+0.91) | 2.06 (+0.72) | -1414 | -1.76 | 834 | 1.04 | 664 | 0.83 | 80378 | 117.0 | 100.0 | 122.0 | 100.0 |
| 2023-08-31 | 18.54 (+0.57) | 0.61 (-0.63) | 1.34 (-0.43) | -2050 | -7.41 | -572 | -2.07 | -397 | -1.43 | 27667 | 100.5 | 116.5 | 119.0 | 88.5 |
| 2023-07-31 | 17.97 (+0.1) | 1.24 (+0.93) | 1.77 (+0.43) | -740 | -1.54 | 354 | 0.74 | 393 | 0.82 | 48005 | 117.0 | 103.0 | 123.5 | 99.6 |
| 2023-06-30 | 17.87 (-0.04) | 0.31 (+0.14) | 1.34 (-0.17) | 346 | 1.59 | 130 | 0.6 | -155 | -0.71 | 21819 | 102.0 | 107.5 | 110.0 | 98.0 |
| 2023-05-31 | 17.91 (-3.51) | 0.17 (+0.17) | 1.51 (+0.08) | -2765 | -8.37 | 159 | 0.48 | 77 | 0.23 | 33045 | 107.5 | 101.0 | 111.0 | 96.0 |
| 2023-04-28 | 21.42 (-8.45) | 0.0 (-1.36) | 1.43 (-0.2) | -5856 | -14.49 | -1253 | -3.1 | -182 | -0.45 | 40414 | 101.0 | 133.0 | 142.0 | 99.6 |
| 2023-03-31 | 29.87 (-4.58) | 1.36 (0.0) | 1.63 (-0.28) | -4415 | -6.01 | -19 | -0.03 | -256 | -0.35 | 73445 | 132.5 | 131.5 | 143.0 | 112.0 |
| 2023-02-24 | 34.45 (-2.77) | 1.36 (+0.05) | 1.91 (-0.24) | -2242 | -3.64 | 51 | 0.08 | -227 | -0.37 | 61655 | 131.5 | 128.0 | 138.5 | 122.0 |
| 2023-01-31 | 37.22 (-1.86) | 1.31 (-0.24) | 2.15 (+0.97) | -1674 | -6.95 | -224 | -0.93 | 893 | 3.71 | 24085 | 127.5 | 105.5 | 128.0 | 105.0 |
| 2022-12-30 | 39.08 (+3.44) | 1.55 (+0.38) | 1.18 (-1.12) | 3475 | 4.54 | 358 | 0.47 | -1029 | -1.34 | 76561 | 106.0 | 121.0 | 131.5 | 103.5 |
| 2022-11-30 | 35.64 (-10.48) | 1.17 (+1.13) | 2.3 (+1.05) | -9947 | -7.68 | -43 | -0.03 | 973 | 0.75 | 129462 | 118.5 | 92.3 | 124.5 | 90.0 |
| 2022-10-31 | 46.12 (+0.47) | 0.04 (-4.46) | 1.25 (+0.24) | 560 | 1.56 | -2857 | -7.98 | 220 | 0.61 | 35822 | 92.7 | 137.5 | 153.5 | 92.0 |
| 2022-09-30 | 45.65 (+2.59) | 4.5 (+0.35) | 1.01 (-0.17) | 1915 | 4.58 | 338 | 0.81 | -153 | -0.37 | 41787 | 142.5 | 175.0 | 183.0 | 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 | |||
| 2022-08-31 | 43.06 (-2.32) | 4.15 (+2.96) | 1.18 (-0.03) | -2346 | -2.6 | 2707 | 3.0 | -29 | -0.03 | 90133 | 177.0 | 152.0 | 188.0 | 130.0 |
| 2022-07-29 | 45.38 (-3.8) | 1.19 (+1.03) | 1.21 (+0.32) | -4007 | -9.99 | 942 | 2.35 | 299 | 0.75 | 40097 | 155.0 | 114.5 | 158.0 | 95.6 |
| 2022-06-30 | 49.18 (-1.73) | 0.16 (+0.02) | 0.89 (-0.04) | -1673 | -29.22 | 0 | 0.0 | -39 | -0.68 | 5725 | 116.0 | 146.0 | 150.5 | 110.5 |
| 2022-05-31 | 50.91 (+0.01) | 0.14 (0.0) | 0.93 (+0.05) | 441 | 8.7 | 0 | 0.0 | 45 | 0.89 | 5071 | 145.0 | 140.5 | 146.0 | 131.0 |
| 2022-04-29 | 50.9 (+0.01) | 0.14 (-0.97) | 0.88 (-0.03) | 163 | 2.31 | -882 | -12.51 | -28 | -0.4 | 7053 | 141.0 | 182.5 | 189.0 | 140.0 |
| 2022-03-31 | 50.89 (+0.11) | 1.11 (+0.03) | 0.91 (-0.03) | 255 | 6.32 | 28 | 0.69 | -25 | -0.62 | 4032 | 183.5 | 181.0 | 194.0 | 177.5 |
| 2022-02-25 | 50.78 (-0.86) | 1.08 (+0.04) | 0.94 (-0.04) | -915 | -25.92 | 34 | 0.96 | -36 | -1.02 | 3530 | 181.5 | 200.0 | 201.5 | 177.0 |
| 2022-01-26 | 51.64 (+0.24) | 1.04 (+0.46) | 0.98 (-0.01) | 70 | 0.69 | 423 | 4.16 | -18 | -0.18 | 10171 | 196.0 | 198.0 | 217.5 | 182.0 |
| 2021-12-30 | 51.4 (+0.09) | 0.58 (0.0) | 0.99 (-0.16) | 284 | 4.64 | -3 | -0.05 | -137 | -2.24 | 6115 | 196.5 | 202.5 | 206.0 | 189.0 |
| 2021-11-30 | 51.31 (+0.94) | 0.58 (+0.02) | 1.15 (+0.29) | 1038 | 6.89 | 21 | 0.14 | 260 | 1.72 | 15073 | 203.5 | 178.5 | 215.0 | 178.5 |
| 2021-10-29 | 50.37 (+0.79) | 0.56 (-0.05) | 0.86 (-0.05) | 592 | 7.71 | -48 | -0.63 | -41 | -0.53 | 7676 | 178.5 | 223.0 | 223.0 | 175.0 |
| 2021-09-30 | 49.58 (+0.74) | 0.61 (-0.01) | 0.91 (0.0) | 467 | 9.41 | -17 | -0.34 | -8 | -0.16 | 4962 | 225.0 | 220.0 | 231.0 | 215.0 |
| 2021-08-31 | 48.84 (-1.24) | 0.62 (0.0) | 0.91 (+0.07) | -1040 | -9.26 | 5 | 0.04 | 70 | 0.62 | 11229 | 219.0 | 238.0 | 242.5 | 209.0 |
| 2021-07-30 | 50.08 (-1.08) | 0.62 (+0.11) | 0.84 (-0.06) | -1044 | -7.89 | 100 | 0.76 | -56 | -0.42 | 13231 | 237.0 | 265.0 | 265.0 | 234.0 |
| 2021-06-30 | 51.16 (+0.15) | 0.51 (+0.5) | 0.9 (+0.06) | 122 | 0.38 | 282 | 0.89 | 60 | 0.19 | 31857 | 265.0 | 253.0 | 288.0 | 240.0 |
| 2021-05-31 | 51.01 (-0.38) | 0.01 (-0.03) | 0.84 (-0.19) | -885 | -4.27 | -23 | -0.11 | -174 | -0.84 | 20719 | 254.5 | 250.0 | 267.0 | 222.0 |
| 2021-04-29 | 51.39 (+0.16) | 0.04 (-0.71) | 1.03 (+0.03) | -1 | -0.01 | -650 | -7.98 | 20 | 0.25 | 8143 | 247.0 | 271.0 | 273.5 | 247.0 |
| 2021-03-31 | 51.23 (-1.18) | 0.75 (-1.68) | 1.0 (-0.02) | -639 | -5.5 | -1498 | -12.89 | -18 | -0.15 | 11619 | 270.0 | 286.0 | 287.5 | 259.5 |
| 2021-02-26 | 52.41 (+0.86) | 2.43 (-0.95) | 1.02 (-0.07) | 748 | 7.46 | -867 | -8.64 | -62 | -0.62 | 10030 | 285.0 | 274.0 | 303.5 | 270.0 |
| 2021-01-29 | 51.55 (+3.48) | 3.38 (+1.07) | 1.09 (-0.21) | 2865 | 10.95 | 970 | 3.71 | -190 | -0.73 | 26155 | 273.5 | 285.0 | 325.0 | 272.5 |
| 2020-12-31 | 48.07 (+0.58) | 2.31 (+1.33) | 1.3 (-0.07) | 563 | 2.72 | 1085 | 5.25 | -66 | -0.32 | 20662 | 282.5 | 277.0 | 309.5 | 274.0 |
| 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 | 47.49 (+0.86) | 0.98 (+0.73) | 1.37 (+0.16) | 1766 | 9.85 | 661 | 3.69 | 145 | 0.81 | 17936 | 276.0 | 269.0 | 292.5 | 260.5 |
| 2020-10-30 | 46.63 (+2.06) | 0.25 (-0.2) | 1.21 (+0.13) | 1444 | 10.74 | -180 | -1.34 | 119 | 0.89 | 13440 | 265.0 | 250.0 | 274.0 | 239.0 |
| 2020-09-30 | 44.57 (-0.22) | 0.45 (+0.12) | 1.08 (-0.15) | 113 | 0.94 | 194 | 1.62 | -125 | -1.04 | 11974 | 249.0 | 245.0 | 257.0 | 230.5 |
| 2020-08-31 | 44.79 (+0.28) | 0.33 (-0.96) | 1.23 (-0.22) | 898 | 3.51 | -867 | -3.39 | -205 | -0.8 | 25575 | 246.0 | 263.5 | 286.0 | 231.5 |
| 2020-07-31 | 44.51 (-0.57) | 1.29 (-1.93) | 1.45 (-0.02) | -1971 | -5.41 | -1753 | -4.81 | -14 | -0.04 | 36427 | 262.5 | 289.0 | 330.0 | 260.0 |
| 2020-06-30 | 45.08 (-0.26) | 3.22 (-2.4) | 1.47 (+0.57) | -155 | -0.8 | -488 | -2.51 | 514 | 2.65 | 19429 | 289.0 | 266.0 | 295.0 | 264.5 |
| 2020-05-29 | 45.34 (-6.55) | 5.62 (+0.18) | 0.9 (-0.39) | -1260 | -6.04 | 166 | 0.8 | -353 | -1.69 | 20857 | 263.0 | 275.0 | 295.0 | 254.0 |
| 2020-04-30 | 51.89 (+0.81) | 5.44 (-2.41) | 1.29 (+0.35) | 1132 | 3.71 | -2194 | -7.18 | 318 | 1.04 | 30544 | 281.0 | 261.5 | 297.0 | 246.5 |
| 2020-03-31 | 51.08 (-0.77) | 7.85 (+3.36) | 0.94 (-0.58) | -886 | -2.5 | 1390 | 3.92 | -530 | -1.49 | 35456 | 261.0 | 258.0 | 306.5 | 202.0 |
| 2020-02-27 | 51.85 (-2.26) | 4.49 (+0.43) | 1.52 (+0.41) | -1891 | -7.71 | 394 | 1.61 | 376 | 1.53 | 24523 | 266.0 | 253.0 | 290.5 | 239.5 |
| 2020-01-31 | 54.11 (+1.12) | 4.06 (-1.31) | 1.11 (-0.49) | 2139 | 7.11 | -1188 | -3.95 | -447 | -1.49 | 30089 | 260.5 | 313.5 | 322.0 | 252.0 |
| 2019-12-31 | 52.99 (-0.97) | 5.37 (+3.14) | 1.6 (+0.72) | -686 | -1.79 | 2417 | 6.3 | 660 | 1.72 | 38390 | 309.0 | 254.0 | 319.5 | 246.0 |
| 2019-11-29 | 53.96 (-0.38) | 2.23 (+1.64) | 0.88 (-0.06) | -928 | -4.25 | 1488 | 6.82 | -61 | -0.28 | 21812 | 254.0 | 259.0 | 281.0 | 240.5 |
| 2019-10-31 | 54.34 (+0.33) | 0.59 (-0.2) | 0.94 (+0.17) | 76 | 0.52 | -183 | -1.26 | 154 | 1.06 | 14566 | 257.5 | 261.5 | 282.5 | 239.0 |
| 2019-09-27 | 54.01 (+0.33) | 0.79 (+0.41) | 0.77 (-0.01) | 248 | 2.23 | 12 | 0.11 | -6 | -0.05 | 11125 | 256.5 | 259.5 | 281.0 | 254.5 |
| 2019-08-30 | 53.68 (-0.32) | 0.38 (-0.59) | 0.78 (+0.17) | -816 | -5.25 | -539 | -3.47 | 153 | 0.98 | 15538 | 259.5 | 242.0 | 269.0 | 233.0 |
| 2019-07-31 | 54.0 (+0.52) | 0.97 (-0.26) | 0.61 (+0.07) | 565 | 3.07 | -237 | -1.29 | 62 | 0.34 | 18398 | 247.5 | 285.0 | 285.0 | 240.0 |
| 2019-06-28 | 53.48 (+1.68) | 1.23 (+0.62) | 0.54 (+0.06) | 1826 | 9.8 | 754 | 4.05 | 62 | 0.33 | 18637 | 261.5 | 225.0 | 264.0 | 220.5 |
| 2019-05-31 | 51.8 () | 0.61 () | 0.48 () | 168 | 0.55 | -1347 | -4.39 | -46 | -0.15 | 30715 | 226.5 | 268.0 | 271.5 | 204.0 |
