- 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 | 22.66 (-0.23) | 13.0 (-0.19) | 0.93 (+0.11) | -210 | -2.36 | -174 | -1.95 | 101 | 1.13 | 8915 | 777.0 | 788.0 | 798.0 | 731.0 |
| 2024-04-18 | 22.89 (-0.58) | 13.19 (+0.33) | 0.82 (+0.09) | -673 | -7.34 | 295 | 3.22 | 74 | 0.81 | 9171 | 803.0 | 793.0 | 823.0 | 788.0 |
| 2024-04-17 | 23.47 (-0.14) | 12.86 (+0.27) | 0.73 (-0.1) | 233 | 2.79 | 237 | 2.84 | -89 | -1.07 | 8337 | 799.0 | 766.0 | 799.0 | 765.0 |
| 2024-04-16 | 23.61 (+0.41) | 12.59 (-0.21) | 0.83 (-0.08) | 90 | 0.97 | -188 | -2.03 | -69 | -0.75 | 9253 | 740.0 | 745.0 | 762.0 | 724.0 |
| 2024-04-15 | 23.2 (+0.54) | 12.8 (-0.2) | 0.91 (-0.1) | 465 | 4.45 | -175 | -1.68 | -91 | -0.87 | 10438 | 776.0 | 769.0 | 806.0 | 760.0 |
| 2024-04-12 | 22.66 (-0.46) | 13.0 (-0.26) | 1.01 (0.0) | -390 | -4.24 | -225 | -2.45 | 1 | 0.01 | 9196 | 772.0 | 768.0 | 785.0 | 758.0 |
| 2024-04-11 | 23.12 (+0.19) | 13.26 (-1.23) | 1.01 (+0.23) | 97 | 0.63 | -1091 | -7.05 | 203 | 1.31 | 15480 | 757.0 | 809.0 | 820.0 | 755.0 |
| 2024-04-10 | 22.93 (-0.6) | 14.49 (-0.13) | 0.78 (-0.09) | -642 | -6.29 | -116 | -1.14 | -74 | -0.72 | 10207 | 809.0 | 863.0 | 870.0 | 809.0 |
| 2024-04-09 | 23.53 (+0.96) | 14.62 (-0.47) | 0.87 (-0.07) | 834 | 7.14 | -417 | -3.57 | -65 | -0.56 | 11674 | 865.0 | 842.0 | 873.0 | 822.0 |
| 2024-04-08 | 22.57 (+0.68) | 15.09 (-0.14) | 0.94 (+0.07) | 586 | 5.51 | -122 | -1.15 | 60 | 0.56 | 10628 | 860.0 | 802.0 | 860.0 | 802.0 |
| 2024-04-03 | 21.89 (+0.59) | 15.23 (+0.44) | 0.87 (+0.22) | 448 | 3.82 | 389 | 3.32 | 193 | 1.65 | 11714 | 796.0 | 730.0 | 803.0 | 719.0 |
| 2024-04-02 | 21.3 (-0.27) | 14.79 (+0.65) | 0.65 (-0.07) | -292 | -2.19 | 577 | 4.32 | -57 | -0.43 | 13342 | 730.0 | 740.0 | 749.0 | 713.0 |
| 2024-04-01 | 21.57 (+0.49) | 14.14 (+0.28) | 0.72 (+0.1) | 465 | 4.57 | 244 | 2.4 | 89 | 0.87 | 10173 | 723.0 | 700.0 | 725.0 | 685.0 |
| 2024-03-29 | 21.08 (+1.25) | 13.86 (+0.25) | 0.62 (0.0) | 1108 | 11.55 | 217 | 2.26 | -4 | -0.04 | 9596 | 689.0 | 662.0 | 698.0 | 658.0 |
| 2024-03-28 | 19.83 (-0.61) | 13.61 (+0.11) | 0.62 (+0.21) | -583 | -6.0 | 97 | 1.0 | 185 | 1.9 | 9721 | 659.0 | 680.0 | 685.0 | 648.0 |
| 2024-03-27 | 20.44 (+0.15) | 13.5 (+0.03) | 0.41 (-0.02) | 28 | 0.44 | 25 | 0.39 | -12 | -0.19 | 6340 | 680.0 | 661.0 | 680.0 | 653.0 |
| 2024-03-26 | 20.29 (-0.33) | 13.47 (-0.02) | 0.43 (-0.07) | -456 | -4.49 | -12 | -0.12 | -67 | -0.66 | 10160 | 666.0 | 705.0 | 711.0 | 653.0 |
| 2024-03-25 | 20.62 (-0.23) | 13.49 (+0.06) | 0.5 (-0.05) | -199 | -3.56 | 52 | 0.93 | -42 | -0.75 | 5583 | 698.0 | 711.0 | 723.0 | 698.0 |
| 2024-03-22 | 20.85 (+0.04) | 13.43 (+0.38) | 0.55 (-0.06) | 58 | 0.65 | 338 | 3.81 | -57 | -0.64 | 8880 | 702.0 | 707.0 | 729.0 | 695.0 |
| 2024-03-21 | 20.81 (+0.18) | 13.05 (+0.81) | 0.61 (+0.01) | 169 | 1.8 | 718 | 7.64 | 16 | 0.17 | 9396 | 696.0 | 688.0 | 725.0 | 672.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 20.63 (+0.95) | 12.24 (-0.06) | 0.6 (-0.27) | 803 | 8.8 | -63 | -0.69 | -244 | -2.67 | 9122 | 667.0 | 684.0 | 704.0 | 659.0 |
| 2024-03-19 | 19.68 (-0.47) | 12.3 (+0.08) | 0.87 (-0.34) | -465 | -4.17 | 79 | 0.71 | -300 | -2.69 | 11150 | 655.0 | 720.0 | 745.0 | 652.0 |
| 2024-03-18 | 20.15 (+0.21) | 12.22 (+0.46) | 1.21 (-0.04) | 180 | 1.45 | 407 | 3.28 | -35 | -0.28 | 12420 | 724.0 | 685.0 | 724.0 | 683.0 |
| 2024-03-15 | 19.94 (-1.11) | 11.76 (+0.8) | 1.25 (-0.3) | -847 | -4.76 | 700 | 3.93 | -268 | -1.51 | 17805 | 670.0 | 649.0 | 718.0 | 649.0 |
| 2024-03-14 | 21.05 (-1.35) | 10.96 (+0.36) | 1.55 (-0.53) | -1130 | -5.69 | 321 | 1.62 | -467 | -2.35 | 19846 | 662.0 | 656.0 | 663.0 | 610.0 |
| 2024-03-13 | 22.4 (-1.27) | 10.6 (+0.54) | 2.08 (+0.07) | -1198 | -5.96 | 482 | 2.4 | 63 | 0.31 | 20099 | 677.0 | 720.0 | 745.0 | 667.0 |
| 2024-03-12 | 23.67 (-0.74) | 10.06 (+0.96) | 2.01 (+0.11) | -658 | -4.32 | 846 | 5.55 | 98 | 0.64 | 15245 | 690.0 | 651.0 | 690.0 | 636.0 |
| 2024-03-11 | 24.41 (+0.9) | 9.1 (+0.1) | 1.9 (+0.21) | 817 | 7.52 | 88 | 0.81 | 189 | 1.74 | 10869 | 628.0 | 580.0 | 628.0 | 580.0 |
| 2024-03-08 | 23.51 (-0.73) | 9.0 (+0.7) | 1.69 (-0.27) | -384 | -2.54 | 615 | 4.07 | -247 | -1.63 | 15119 | 571.0 | 594.0 | 608.0 | 561.0 |
| 2024-03-07 | 24.24 (-2.69) | 8.3 (-0.33) | 1.96 (+0.35) | -2405 | -10.13 | -289 | -1.22 | 311 | 1.31 | 23734 | 591.0 | 628.0 | 658.0 | 571.0 |
| 2024-03-06 | 26.93 (+0.99) | 8.63 (+0.53) | 1.61 (+0.07) | 1031 | 8.08 | 473 | 3.71 | 65 | 0.51 | 12759 | 628.0 | 571.0 | 628.0 | 570.0 |
| 2024-03-05 | 25.94 (+0.1) | 8.1 (0.0) | 1.54 (+0.13) | 222 | 2.83 | 2 | 0.03 | 118 | 1.5 | 7853 | 571.0 | 572.0 | 589.0 | 564.0 |
| 2024-03-04 | 25.84 (-0.08) | 8.1 (+0.4) | 1.41 (-0.41) | -128 | -1.37 | 347 | 3.72 | -365 | -3.91 | 9328 | 572.0 | 566.0 | 584.0 | 563.0 |
| 2024-03-01 | 25.92 (+0.58) | 7.7 (+0.07) | 1.82 (-0.38) | 335 | 2.45 | 65 | 0.47 | -333 | -2.43 | 13690 | 559.0 | 539.0 | 584.0 | 529.0 |
| 2024-02-29 | 25.34 (-0.39) | 7.63 (+0.2) | 2.2 (+0.19) | -517 | -3.74 | 175 | 1.27 | 166 | 1.2 | 13811 | 534.0 | 494.5 | 545.0 | 483.5 |
| 2024-02-27 | 25.73 (-0.73) | 7.43 (+0.09) | 2.01 (+0.43) | -703 | -6.32 | 85 | 0.76 | 379 | 3.41 | 11118 | 496.0 | 470.0 | 510.0 | 459.5 |
| 2024-02-26 | 26.46 (-0.01) | 7.34 (+0.02) | 1.58 (+0.11) | -27 | -0.56 | 11 | 0.23 | 99 | 2.06 | 4815 | 470.0 | 462.0 | 470.5 | 448.0 |
| 2024-02-23 | 26.47 (+0.92) | 7.32 (+0.21) | 1.47 (-0.54) | 856 | 11.13 | 192 | 2.5 | -475 | -6.18 | 7688 | 457.5 | 471.0 | 475.0 | 456.5 |
| 2024-02-22 | 25.55 (+0.03) | 7.11 (+0.94) | 2.01 (-0.3) | -13 | -0.12 | 823 | 7.41 | -266 | -2.39 | 11107 | 467.0 | 470.0 | 474.5 | 449.0 |
| 2024-02-21 | 25.52 (-0.2) | 6.17 (+0.05) | 2.31 (+0.18) | -138 | -2.39 | 50 | 0.86 | 154 | 2.66 | 5786 | 445.0 | 443.0 | 459.0 | 434.0 |
| 2024-02-20 | 25.72 (-0.2) | 6.12 (+0.12) | 2.13 (-0.1) | -47 | -0.89 | 108 | 2.05 | -91 | -1.72 | 5278 | 447.5 | 443.0 | 449.0 | 425.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 25.92 (-0.49) | 6.0 (+0.19) | 2.23 (-0.11) | -428 | -8.95 | 165 | 3.45 | -96 | -2.01 | 4783 | 441.5 | 447.0 | 452.0 | 439.0 |
| 2024-02-16 | 26.41 (-1.23) | 5.81 (+0.03) | 2.34 (+0.06) | -870 | -8.75 | 25 | 0.25 | 53 | 0.53 | 9939 | 447.0 | 470.5 | 471.0 | 439.0 |
| 2024-02-15 | 27.64 (-0.83) | 5.78 (+0.66) | 2.28 (+0.14) | -740 | -6.78 | 581 | 5.32 | 129 | 1.18 | 10912 | 469.0 | 447.5 | 469.0 | 440.5 |
| 2024-02-05 | 28.47 (-0.61) | 5.12 (+0.19) | 2.14 (-0.13) | -764 | -6.53 | 171 | 1.46 | -118 | -1.01 | 11704 | 426.5 | 428.5 | 441.0 | 414.0 |
| 2024-02-02 | 29.08 (+1.89) | 4.93 (+0.38) | 2.27 (-0.22) | 1781 | 14.38 | 334 | 2.7 | -193 | -1.56 | 12381 | 425.0 | 399.0 | 425.0 | 398.0 |
| 2024-02-01 | 27.19 (-0.39) | 4.55 (+0.1) | 2.49 (+0.32) | -225 | -2.12 | 89 | 0.84 | 283 | 2.67 | 10619 | 386.5 | 376.0 | 394.5 | 376.0 |
| 2024-01-31 | 27.58 (-1.85) | 4.45 (-0.02) | 2.17 (-0.46) | -1633 | -25.42 | -13 | -0.2 | -410 | -6.38 | 6425 | 376.5 | 384.5 | 386.0 | 376.5 |
| 2024-01-30 | 29.43 (+2.63) | 4.47 (+1.22) | 2.63 (+0.08) | 2316 | 10.7 | 1072 | 4.95 | 75 | 0.35 | 21637 | 392.5 | 386.5 | 404.0 | 377.0 |
| 2024-01-29 | 26.8 (+1.28) | 3.25 (+0.66) | 2.55 (+0.17) | 1145 | 15.74 | 586 | 8.05 | 148 | 2.03 | 7276 | 374.0 | 356.0 | 379.5 | 356.0 |
| 2024-01-26 | 25.52 (-1.07) | 2.59 (-0.15) | 2.38 (+0.08) | -968 | -22.66 | -130 | -3.04 | 68 | 1.59 | 4271 | 356.0 | 367.5 | 367.5 | 355.0 |
| 2024-01-25 | 26.59 (-0.83) | 2.74 (-0.26) | 2.3 (+0.11) | -729 | -14.7 | -231 | -4.66 | 102 | 2.06 | 4958 | 370.0 | 378.0 | 382.0 | 368.0 |
| 2024-01-24 | 27.42 (-0.18) | 3.0 (-0.1) | 2.19 (+0.12) | -91 | -2.79 | -92 | -2.82 | 104 | 3.19 | 3262 | 372.0 | 377.0 | 378.5 | 367.5 |
| 2024-01-23 | 27.6 (-0.3) | 3.1 (-0.18) | 2.07 (+0.04) | -263 | -3.8 | -160 | -2.31 | 37 | 0.53 | 6926 | 375.0 | 386.0 | 387.0 | 375.0 |
| 2024-01-22 | 27.9 (+3.48) | 3.28 (-0.8) | 2.03 (+0.09) | 2992 | 16.54 | -426 | -2.35 | 75 | 0.41 | 18092 | 386.0 | 369.0 | 388.5 | 362.0 |
| 2024-01-19 | 24.42 (+1.21) | 4.08 (-0.14) | 1.94 (+0.04) | 1012 | 17.17 | -125 | -2.12 | 36 | 0.61 | 5894 | 357.5 | 352.0 | 357.5 | 347.0 |
| 2024-01-18 | 23.21 (+1.01) | 4.22 (+0.12) | 1.9 (-0.12) | 827 | 19.48 | 111 | 2.61 | -103 | -2.43 | 4245 | 348.0 | 346.0 | 349.0 | 339.5 |
| 2024-01-17 | 22.2 (+0.67) | 4.1 (+0.1) | 2.02 (+0.92) | 458 | 6.94 | 85 | 1.29 | 814 | 12.33 | 6604 | 342.0 | 338.0 | 351.0 | 337.5 |
| 2024-01-16 | 21.53 (+0.23) | 4.0 (-0.08) | 1.1 (+0.14) | 227 | 9.31 | -75 | -3.08 | 125 | 5.13 | 2438 | 338.5 | 333.5 | 340.0 | 333.0 |
| 2024-01-15 | 21.3 (-0.11) | 4.08 (-0.04) | 0.96 (-0.08) | -116 | -5.64 | -34 | -1.65 | -74 | -3.6 | 2056 | 336.0 | 339.0 | 339.0 | 330.5 |
| 2024-01-12 | 21.41 (-0.15) | 4.12 (+0.15) | 1.04 (-0.09) | -144 | -4.92 | 140 | 4.78 | -81 | -2.77 | 2928 | 333.0 | 332.0 | 336.5 | 324.0 |
| 2024-01-11 | 21.56 (+0.1) | 3.97 (-0.01) | 1.13 (+0.04) | 80 | 2.92 | -10 | -0.37 | 36 | 1.31 | 2738 | 331.5 | 322.0 | 334.0 | 320.0 |
| 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 | 21.46 (+0.17) | 3.98 (-0.18) | 1.09 (+0.01) | 131 | 6.51 | -165 | -8.2 | 13 | 0.65 | 2012 | 321.5 | 317.0 | 325.0 | 317.0 |
| 2024-01-09 | 21.29 (-0.65) | 4.16 (0.0) | 1.08 (+0.03) | -619 | -23.1 | -1 | -0.04 | 25 | 0.93 | 2680 | 318.5 | 328.0 | 332.0 | 318.0 |
| 2024-01-08 | 21.94 (+0.12) | 4.16 (0.0) | 1.05 (+0.07) | 58 | 3.01 | 0 | 0.0 | 60 | 3.11 | 1930 | 324.5 | 325.0 | 328.5 | 320.0 |
| 2024-01-05 | 21.82 (-0.58) | 4.16 (-0.23) | 0.98 (-0.06) | -596 | -23.28 | -200 | -7.81 | -52 | -2.03 | 2560 | 323.0 | 332.0 | 334.0 | 323.0 |
| 2024-01-04 | 22.4 (-0.72) | 4.39 (+0.02) | 1.04 (-0.1) | -735 | -21.18 | 20 | 0.58 | -92 | -2.65 | 3471 | 332.0 | 337.0 | 338.5 | 327.0 |
| 2024-01-03 | 23.12 (-0.6) | 4.37 (-0.22) | 1.14 (-0.01) | -592 | -21.0 | -200 | -7.09 | -3 | -0.11 | 2819 | 337.5 | 340.5 | 348.5 | 337.0 |
| 2024-01-02 | 23.72 (-0.93) | 4.59 (+0.04) | 1.15 (+0.05) | -827 | -16.46 | 40 | 0.8 | 46 | 0.92 | 5025 | 344.5 | 352.0 | 360.0 | 344.0 |
| 2023-12-29 | 24.65 (+0.55) | 4.55 (0.0) | 1.1 (-0.12) | 469 | 6.68 | -1 | -0.01 | -108 | -1.54 | 7019 | 352.5 | 349.5 | 356.5 | 344.5 |
| 2023-12-28 | 24.1 (+0.05) | 4.55 (-0.19) | 1.22 (-0.11) | 17 | 0.76 | -167 | -7.44 | -98 | -4.37 | 2245 | 347.0 | 352.0 | 354.0 | 345.5 |
| 2023-12-27 | 24.05 (+0.53) | 4.74 (0.0) | 1.33 (-0.09) | 508 | 10.54 | 0 | 0.0 | -81 | -1.68 | 4819 | 350.5 | 343.5 | 353.0 | 336.0 |
| 2023-12-26 | 23.52 (-0.19) | 4.74 (-0.57) | 1.42 (-0.02) | -224 | -11.41 | -501 | -25.52 | -15 | -0.76 | 1963 | 343.5 | 348.0 | 348.0 | 341.0 |
| 2023-12-25 | 23.71 (+0.7) | 5.31 (0.0) | 1.44 (+0.01) | 588 | 25.34 | 0 | 0.0 | 8 | 0.34 | 2320 | 346.0 | 340.5 | 348.0 | 340.0 |
| 2023-12-22 | 23.01 (-0.99) | 5.31 (-0.08) | 1.43 (+0.13) | -819 | -14.43 | -76 | -1.34 | 114 | 2.01 | 5676 | 339.0 | 345.0 | 354.5 | 338.5 |
| 2023-12-21 | 24.0 (-0.12) | 5.39 (0.0) | 1.3 (-0.12) | 258 | 15.39 | 0 | 0.0 | -101 | -6.03 | 1676 | 343.0 | 335.5 | 343.5 | 334.5 |
| 2023-12-20 | 24.12 (+0.86) | 5.39 (-0.42) | 1.42 (-0.1) | 812 | 22.25 | -366 | -10.03 | -94 | -2.58 | 3649 | 342.5 | 338.0 | 344.5 | 336.0 |
| 2023-12-19 | 23.26 (-0.7) | 5.81 (-0.02) | 1.52 (+0.07) | -848 | -19.76 | -20 | -0.47 | 61 | 1.42 | 4292 | 335.5 | 343.5 | 346.5 | 332.0 |
| 2023-12-18 | 23.96 (+0.66) | 5.83 (0.0) | 1.45 (+0.11) | 568 | 17.93 | 0 | 0.0 | 101 | 3.19 | 3167 | 342.5 | 331.0 | 343.5 | 329.5 |
| 2023-12-15 | 23.3 (-0.51) | 5.83 (-0.22) | 1.34 (-0.02) | -462 | -17.66 | -200 | -7.65 | -20 | -0.76 | 2616 | 332.5 | 340.0 | 340.0 | 331.0 |
| 2023-12-14 | 23.81 (-0.31) | 6.05 (-0.01) | 1.36 (-0.08) | -255 | -11.54 | 0 | 0.0 | -69 | -3.12 | 2210 | 339.0 | 343.0 | 346.5 | 339.0 |
| 2023-12-13 | 24.12 (-0.3) | 6.06 (-0.09) | 1.44 (-0.01) | -257 | -16.12 | -88 | -5.52 | -11 | -0.69 | 1594 | 339.0 | 343.0 | 345.0 | 338.5 |
| 2023-12-12 | 24.42 (-0.31) | 6.15 (-0.31) | 1.45 (-0.06) | -342 | -11.64 | -270 | -9.19 | -52 | -1.77 | 2938 | 343.0 | 348.5 | 349.0 | 337.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 24.73 (+0.21) | 6.46 (-0.29) | 1.51 (+0.2) | 178 | 5.71 | -256 | -8.21 | 180 | 5.77 | 3120 | 343.0 | 344.0 | 351.5 | 340.5 |
| 2023-12-08 | 24.52 (-0.54) | 6.75 (-0.28) | 1.31 (-0.13) | -506 | -14.56 | -253 | -7.28 | -117 | -3.37 | 3476 | 341.0 | 348.0 | 350.5 | 340.0 |
| 2023-12-07 | 25.06 (+0.05) | 7.03 (-0.3) | 1.44 (+0.19) | 34 | 0.98 | -258 | -7.46 | 170 | 4.91 | 3460 | 346.0 | 344.0 | 356.0 | 341.0 |
| 2023-12-06 | 25.01 (+0.12) | 7.33 (0.0) | 1.25 (+0.18) | 113 | 3.49 | 0 | 0.0 | 157 | 4.84 | 3241 | 349.0 | 345.0 | 354.5 | 345.0 |
| 2023-12-05 | 24.89 (+0.55) | 7.33 (-0.61) | 1.07 (-0.18) | 475 | 16.13 | -540 | -18.34 | -161 | -5.47 | 2945 | 340.5 | 346.0 | 346.5 | 337.0 |
| 2023-12-04 | 24.34 (+0.46) | 7.94 (-1.27) | 1.25 (-0.05) | 508 | 15.22 | -1126 | -33.74 | -40 | -1.2 | 3337 | 346.0 | 356.5 | 359.5 | 345.0 |
| 2023-12-01 | 23.88 (-0.06) | 9.21 (-0.43) | 1.3 (-0.06) | -199 | -7.5 | -377 | -14.22 | -57 | -2.15 | 2652 | 356.5 | 364.0 | 364.0 | 355.0 |
| 2023-11-30 | 23.94 (+0.16) | 9.64 (0.0) | 1.36 (+0.02) | 139 | 6.3 | 0 | 0.0 | 22 | 1.0 | 2206 | 366.0 | 364.0 | 367.5 | 361.0 |
| 2023-11-29 | 23.78 (-0.05) | 9.64 (0.0) | 1.34 (-0.14) | 25 | 1.13 | 0 | 0.0 | -129 | -5.85 | 2206 | 363.0 | 362.0 | 365.0 | 357.0 |
| 2023-11-28 | 23.83 (-0.25) | 9.64 (+0.04) | 1.48 (+0.16) | -246 | -7.01 | 30 | 0.85 | 145 | 4.13 | 3510 | 362.0 | 352.0 | 362.0 | 348.5 |
| 2023-11-27 | 24.08 (+0.41) | 9.6 (-0.48) | 1.32 (-0.19) | 369 | 7.96 | -422 | -9.1 | -168 | -3.62 | 4635 | 350.0 | 369.0 | 370.5 | 348.5 |
| 2023-11-24 | 23.67 (-0.31) | 10.08 (+0.2) | 1.51 (-0.05) | -177 | -3.86 | 180 | 3.92 | -46 | -1.0 | 4586 | 370.5 | 368.0 | 378.0 | 364.0 |
| 2023-11-23 | 23.98 (+0.74) | 9.88 (-0.66) | 1.56 (-0.03) | 667 | 11.55 | -581 | -10.06 | -29 | -0.5 | 5775 | 366.0 | 380.0 | 383.0 | 360.5 |
| 2023-11-22 | 23.24 (+0.15) | 10.54 (+0.04) | 1.59 (-0.23) | 138 | 3.76 | 35 | 0.95 | -203 | -5.53 | 3673 | 379.5 | 381.0 | 384.5 | 378.0 |
| 2023-11-21 | 23.09 (+1.02) | 10.5 (+0.02) | 1.82 (-0.12) | 1002 | 13.44 | 11 | 0.15 | -102 | -1.37 | 7455 | 386.5 | 377.5 | 388.0 | 373.0 |
| 2023-11-20 | 22.07 (-0.4) | 10.48 (+0.45) | 1.94 (+0.29) | -413 | -4.11 | 401 | 3.99 | 255 | 2.54 | 10059 | 376.0 | 352.0 | 377.5 | 347.5 |
| 2023-11-17 | 22.47 (+0.32) | 10.03 (+0.12) | 1.65 (-0.11) | 283 | 4.79 | 110 | 1.86 | -101 | -1.71 | 5907 | 350.0 | 348.0 | 350.0 | 340.0 |
| 2023-11-16 | 22.15 (+2.66) | 9.91 (+0.45) | 1.76 (-0.12) | 2340 | 17.96 | 394 | 3.02 | -100 | -0.77 | 13029 | 347.5 | 338.5 | 348.0 | 334.0 |
| 2023-11-15 | 19.49 (-0.65) | 9.46 (+0.32) | 1.88 (+0.23) | -633 | -7.12 | 283 | 3.18 | 199 | 2.24 | 8893 | 333.0 | 342.0 | 347.0 | 329.5 |
| 2023-11-14 | 20.14 (-0.1) | 9.14 (+0.05) | 1.65 (+0.05) | -124 | -2.79 | 45 | 1.01 | 44 | 0.99 | 4449 | 336.0 | 334.0 | 337.0 | 329.0 |
| 2023-11-13 | 20.24 (-0.51) | 9.09 (0.0) | 1.6 (+0.05) | -437 | -11.89 | 0 | 0.0 | 49 | 1.33 | 3675 | 331.0 | 336.0 | 336.0 | 325.0 |
| 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 | 20.75 (+0.19) | 9.09 (0.0) | 1.55 (-0.13) | 309 | 8.59 | 0 | 0.0 | -117 | -3.25 | 3597 | 330.0 | 332.0 | 334.0 | 326.0 |
| 2023-11-09 | 20.56 (+2.7) | 9.09 (+0.11) | 1.68 (-0.15) | 2429 | 35.44 | 93 | 1.36 | -129 | -1.88 | 6853 | 334.0 | 329.0 | 334.5 | 327.5 |
| 2023-11-08 | 17.86 (+0.98) | 8.98 (+0.18) | 1.83 (+0.13) | 948 | 7.46 | 162 | 1.28 | 113 | 0.89 | 12702 | 330.0 | 327.5 | 331.5 | 321.5 |
| 2023-11-07 | 16.88 (-0.23) | 8.8 (0.0) | 1.7 (-0.05) | -66 | -2.27 | 0 | 0.0 | -42 | -1.45 | 2905 | 316.5 | 311.0 | 317.0 | 309.0 |
| 2023-11-06 | 17.11 (+0.84) | 8.8 (0.0) | 1.75 (+0.53) | 713 | 10.65 | 0 | 0.0 | 468 | 6.99 | 6695 | 313.0 | 304.0 | 315.0 | 300.5 |
| 2023-11-03 | 16.27 (+0.07) | 8.8 (-0.05) | 1.22 (-0.06) | -5 | -0.21 | -40 | -1.71 | -57 | -2.43 | 2342 | 297.0 | 298.5 | 300.0 | 295.0 |
| 2023-11-02 | 16.2 (-0.47) | 8.85 (-0.34) | 1.28 (+0.2) | 321 | 7.39 | -300 | -6.91 | 179 | 4.12 | 4341 | 297.5 | 292.0 | 301.5 | 290.0 |
| 2023-11-01 | 16.67 (+0.2) | 9.19 (-0.21) | 1.08 (-0.07) | 298 | 8.9 | -193 | -5.76 | -59 | -1.76 | 3348 | 283.5 | 288.0 | 288.5 | 280.0 |
| 2023-10-31 | 16.47 (+0.48) | 9.4 (-0.17) | 1.15 (-0.42) | 420 | 9.18 | -155 | -3.39 | -374 | -8.18 | 4574 | 284.5 | 300.0 | 301.5 | 281.0 |
| 2023-10-30 | 15.99 (+0.63) | 9.57 (-1.22) | 1.57 (+0.18) | 489 | 9.95 | -1077 | -21.92 | 160 | 3.26 | 4914 | 297.5 | 298.0 | 303.0 | 292.0 |
| 2023-10-27 | 15.36 (-2.69) | 10.79 (-0.48) | 1.39 (0.0) | -2772 | -26.94 | -420 | -4.08 | -6 | -0.06 | 10288 | 297.0 | 312.0 | 312.0 | 295.0 |
| 2023-10-26 | 18.05 (+0.95) | 11.27 (+0.06) | 1.39 (-0.13) | 924 | 21.05 | 383 | 8.72 | -114 | -2.6 | 4390 | 309.0 | 305.0 | 316.0 | 304.0 |
| 2023-10-25 | 17.1 (+0.3) | 11.21 (0.0) | 1.52 (-0.05) | 259 | 5.89 | 0 | 0.0 | -39 | -0.89 | 4397 | 314.0 | 313.0 | 317.5 | 309.0 |
| 2023-10-24 | 16.8 (+0.88) | 11.21 (-0.3) | 1.57 (-0.03) | 781 | 12.93 | -259 | -4.29 | -27 | -0.45 | 6039 | 312.0 | 302.0 | 313.0 | 297.5 |
| 2023-10-23 | 15.92 (-0.08) | 11.51 (-0.38) | 1.6 (-0.03) | -30 | -1.12 | -337 | -12.55 | -28 | -1.04 | 2685 | 300.5 | 305.5 | 313.5 | 300.0 |
| 2023-10-20 | 16.0 (+0.31) | 11.89 (-0.1) | 1.63 (+0.19) | 294 | 5.74 | -86 | -1.68 | 170 | 3.32 | 5124 | 310.0 | 304.0 | 314.0 | 297.0 |
| 2023-10-19 | 15.69 (+0.03) | 11.99 (+0.22) | 1.44 (-0.04) | -2 | -0.06 | 187 | 5.62 | -39 | -1.17 | 3330 | 308.5 | 296.0 | 308.5 | 295.5 |
| 2023-10-18 | 15.66 (-0.1) | 11.77 (+0.34) | 1.48 (-0.57) | -115 | -2.11 | 307 | 5.62 | -505 | -9.25 | 5461 | 298.5 | 308.5 | 308.5 | 295.0 |
| 2023-10-17 | 15.76 (-0.25) | 11.43 (-0.73) | 2.05 (-0.07) | -270 | -5.02 | -648 | -12.04 | -59 | -1.1 | 5383 | 310.5 | 323.5 | 326.0 | 310.0 |
| 2023-10-16 | 16.01 (+0.54) | 12.16 (-0.2) | 2.12 (+0.15) | 341 | 8.59 | -174 | -4.38 | 130 | 3.27 | 3970 | 320.5 | 314.0 | 320.5 | 309.0 |
| 2023-10-13 | 15.47 (-0.83) | 12.36 (-0.17) | 1.97 (-0.05) | -832 | -17.79 | -148 | -3.16 | -40 | -0.86 | 4677 | 317.5 | 327.0 | 330.5 | 315.5 |
| 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 | 16.3 (+0.33) | 12.53 (+0.04) | 2.02 (+0.18) | 322 | 8.39 | 28 | 0.73 | 153 | 3.98 | 3840 | 330.0 | 321.5 | 330.0 | 321.5 |
| 2023-10-11 | 15.97 (+0.12) | 12.49 (0.0) | 1.84 (+0.04) | 143 | 2.54 | 0 | 0.0 | 41 | 0.73 | 5622 | 318.0 | 332.0 | 332.0 | 315.0 |
| 2023-10-06 | 15.85 (-0.72) | 12.49 (-0.34) | 1.8 (+0.07) | -616 | -11.33 | -295 | -5.43 | 61 | 1.12 | 5436 | 326.0 | 332.5 | 334.0 | 324.0 |
| 2023-10-05 | 16.57 (+1.07) | 12.83 (0.0) | 1.73 (+0.01) | 875 | 12.44 | 0 | 0.0 | 9 | 0.13 | 7031 | 331.0 | 321.0 | 334.0 | 320.0 |
| 2023-10-04 | 15.5 (+0.61) | 12.83 (-0.69) | 1.72 (-0.07) | 590 | 12.09 | -613 | -12.56 | -66 | -1.35 | 4881 | 321.0 | 318.0 | 322.0 | 312.0 |
| 2023-10-03 | 14.89 (-0.41) | 13.52 (+0.06) | 1.79 (-0.06) | -367 | -6.94 | 48 | 0.91 | -48 | -0.91 | 5290 | 322.5 | 332.5 | 334.0 | 322.0 |
| 2023-10-02 | 15.3 (+0.33) | 13.46 (+0.15) | 1.85 (+0.33) | 302 | 3.51 | 140 | 1.62 | 293 | 3.4 | 8616 | 330.0 | 324.0 | 334.5 | 324.0 |
| 2023-09-28 | 14.97 (-1.06) | 13.31 (+0.12) | 1.52 (+0.4) | -794 | -8.63 | 103 | 1.12 | 350 | 3.81 | 9196 | 319.0 | 321.5 | 325.5 | 314.0 |
| 2023-09-27 | 16.03 (-0.46) | 13.19 (+0.1) | 1.12 (-0.18) | -453 | -7.71 | 90 | 1.53 | -156 | -2.66 | 5873 | 318.0 | 316.0 | 319.0 | 312.0 |
| 2023-09-26 | 16.49 (+0.83) | 13.09 (+0.47) | 1.3 (+0.04) | 947 | 8.05 | 415 | 3.53 | 27 | 0.23 | 11771 | 315.5 | 313.0 | 324.0 | 313.0 |
| 2023-09-25 | 15.66 (+0.07) | 12.62 (-0.03) | 1.26 (-0.02) | 92 | 1.59 | -29 | -0.5 | -18 | -0.31 | 5780 | 312.5 | 310.5 | 316.0 | 306.0 |
| 2023-09-22 | 15.59 (-1.55) | 12.65 (-0.5) | 1.28 (+0.11) | -1402 | -15.7 | -434 | -4.86 | 103 | 1.15 | 8930 | 310.0 | 302.0 | 314.5 | 302.0 |
| 2023-09-21 | 17.14 (-0.15) | 13.15 (-0.26) | 1.17 (+0.1) | -68 | -0.86 | -229 | -2.89 | 91 | 1.15 | 7918 | 308.5 | 298.5 | 309.5 | 292.5 |
| 2023-09-20 | 17.29 (+0.24) | 13.41 (-0.72) | 1.07 (-0.25) | 557 | 5.68 | -649 | -6.62 | -229 | -2.33 | 9809 | 302.5 | 305.5 | 322.0 | 299.0 |
| 2023-09-19 | 17.05 (+0.29) | 14.13 (-0.28) | 1.32 (-0.17) | 321 | 3.76 | -244 | -2.86 | -146 | -1.71 | 8528 | 309.0 | 313.5 | 320.0 | 305.5 |
| 2023-09-18 | 16.76 (-2.0) | 14.41 (-0.33) | 1.49 (+0.22) | -1706 | -17.39 | -283 | -2.88 | 196 | 2.0 | 9810 | 311.0 | 339.5 | 340.5 | 311.0 |
| 2023-09-15 | 18.76 (+0.17) | 14.74 (+0.71) | 1.27 (-0.4) | 248 | 2.66 | 621 | 6.66 | -352 | -3.77 | 9327 | 344.0 | 344.0 | 346.5 | 332.5 |
| 2023-09-14 | 18.59 (+1.41) | 14.03 (+0.66) | 1.67 (+0.35) | 1302 | 9.36 | 577 | 4.15 | 305 | 2.19 | 13907 | 343.0 | 321.0 | 348.5 | 317.0 |
| 2023-09-13 | 17.18 (-0.52) | 13.37 (+0.21) | 1.32 (+0.25) | -397 | -5.75 | 193 | 2.8 | 225 | 3.26 | 6902 | 317.5 | 311.0 | 319.0 | 305.0 |
| 2023-09-12 | 17.7 (-1.14) | 13.16 (-0.02) | 1.07 (-0.1) | -772 | -11.07 | -16 | -0.23 | -92 | -1.32 | 6973 | 309.5 | 318.5 | 322.0 | 307.0 |
| 2023-09-11 | 18.84 (+0.3) | 13.18 (+0.13) | 1.17 (-0.41) | 200 | 2.42 | 112 | 1.36 | -364 | -4.41 | 8263 | 314.0 | 328.0 | 330.0 | 309.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 18.54 (-0.23) | 13.05 (+0.27) | 1.58 (-0.1) | -792 | -6.54 | 238 | 1.96 | -85 | -0.7 | 12112 | 326.5 | 335.0 | 345.0 | 326.0 |
| 2023-09-07 | 18.77 (+0.55) | 12.78 (+0.69) | 1.68 (-0.08) | 456 | 4.83 | 614 | 6.5 | -76 | -0.8 | 9447 | 340.0 | 329.0 | 342.0 | 325.0 |
| 2023-09-06 | 18.22 (+0.28) | 12.09 (+2.33) | 1.76 (-0.21) | 541 | 3.76 | 2061 | 14.32 | -180 | -1.25 | 14395 | 336.0 | 322.5 | 336.0 | 315.5 |
| 2023-09-05 | 17.94 (+1.93) | 9.76 (+1.77) | 1.97 (+0.01) | 1579 | 12.68 | 1563 | 12.56 | 6 | 0.05 | 12449 | 320.0 | 302.0 | 322.0 | 300.5 |
| 2023-09-04 | 16.01 (+0.74) | 7.99 (+0.02) | 1.96 (+0.25) | 782 | 8.84 | 18 | 0.2 | 225 | 2.54 | 8846 | 306.0 | 288.0 | 306.0 | 287.0 |
| 2023-09-01 | 15.27 (-0.14) | 7.97 (0.0) | 1.71 (-0.28) | -199 | -5.38 | 0 | 0.0 | -253 | -6.83 | 3702 | 287.0 | 284.5 | 291.5 | 281.0 |
| 2023-08-31 | 15.41 (+0.2) | 7.97 (-0.4) | 1.99 (+0.01) | 285 | 7.47 | -361 | -9.46 | 9 | 0.24 | 3817 | 286.0 | 281.5 | 286.5 | 277.0 |
| 2023-08-30 | 15.21 (-0.56) | 8.37 (-0.6) | 1.98 (+0.04) | -411 | -12.48 | -530 | -16.1 | 32 | 0.97 | 3292 | 283.5 | 290.5 | 293.0 | 283.5 |
| 2023-08-29 | 15.77 (-0.59) | 8.97 (-0.11) | 1.94 (0.0) | -499 | -16.2 | -95 | -3.08 | 1 | 0.03 | 3081 | 285.0 | 290.0 | 291.5 | 283.0 |
| 2023-08-28 | 16.36 (+0.48) | 9.08 (-0.5) | 1.94 (-0.14) | 630 | 13.53 | -434 | -9.32 | -121 | -2.6 | 4656 | 286.5 | 296.0 | 297.0 | 281.0 |
| 2023-08-25 | 15.88 (-1.34) | 9.58 (-0.02) | 2.08 (-0.28) | -1406 | -24.61 | -26 | -0.46 | -246 | -4.31 | 5712 | 294.5 | 304.5 | 305.5 | 293.0 |
| 2023-08-24 | 17.22 (+1.52) | 9.6 (+0.35) | 2.36 (+0.17) | 1199 | 7.99 | 309 | 2.06 | 151 | 1.01 | 14997 | 308.5 | 313.5 | 321.5 | 308.0 |
| 2023-08-23 | 15.7 (-0.7) | 9.25 (+0.03) | 2.19 (-0.05) | -262 | -5.39 | 29 | 0.6 | -48 | -0.99 | 4861 | 305.0 | 310.5 | 311.5 | 303.5 |
| 2023-08-22 | 16.4 (-0.73) | 9.22 (+0.18) | 2.24 (+0.01) | -647 | -9.03 | 166 | 2.32 | 14 | 0.2 | 7165 | 309.0 | 319.5 | 319.5 | 305.0 |
| 2023-08-21 | 17.13 (-0.22) | 9.04 (+0.42) | 2.23 (0.0) | -226 | -2.35 | 370 | 3.84 | -6 | -0.06 | 9632 | 307.0 | 309.0 | 318.5 | 301.5 |
| 2023-08-18 | 17.35 (-1.25) | 8.62 (+0.25) | 2.23 (-0.22) | -1004 | -8.67 | 215 | 1.86 | -195 | -1.68 | 11580 | 302.0 | 317.0 | 322.0 | 295.0 |
| 2023-08-17 | 18.6 (+0.44) | 8.37 (+1.44) | 2.45 (+0.32) | 364 | 3.47 | 1276 | 12.15 | 287 | 2.73 | 10503 | 312.5 | 291.0 | 314.0 | 291.0 |
| 2023-08-16 | 18.16 (+0.26) | 6.93 (+0.23) | 2.13 (+0.09) | 301 | 5.72 | 204 | 3.88 | 76 | 1.44 | 5261 | 294.0 | 281.0 | 294.0 | 280.5 |
| 2023-08-15 | 17.9 (+0.39) | 6.7 (+0.47) | 2.04 (+0.13) | 278 | 4.28 | 412 | 6.35 | 114 | 1.76 | 6491 | 284.0 | 283.5 | 289.5 | 281.5 |
| 2023-08-14 | 17.51 (-0.03) | 6.23 (0.0) | 1.91 (+0.16) | -125 | -2.18 | 3 | 0.05 | 148 | 2.58 | 5729 | 275.0 | 273.5 | 282.0 | 267.0 |
| 2023-08-11 | 17.54 (-0.2) | 6.23 (-0.03) | 1.75 (+0.07) | -291 | -4.63 | -26 | -0.41 | 58 | 0.92 | 6285 | 277.5 | 276.0 | 283.0 | 270.0 |
| 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 | 17.74 (-0.61) | 6.26 (-0.04) | 1.68 (-0.66) | -709 | -7.32 | -40 | -0.41 | -580 | -5.99 | 9684 | 273.0 | 292.5 | 292.5 | 272.0 |
| 2023-08-09 | 18.35 (-0.29) | 6.3 (+0.72) | 2.34 (-0.37) | -62 | -0.39 | 636 | 4.0 | -335 | -2.1 | 15915 | 298.0 | 308.0 | 315.0 | 296.0 |
| 2023-08-08 | 18.64 (+0.36) | 5.58 (+1.55) | 2.71 (-0.32) | 438 | 2.23 | 1371 | 6.98 | -278 | -1.41 | 19650 | 311.5 | 300.0 | 317.0 | 294.5 |
| 2023-08-07 | 18.28 (+1.8) | 4.03 (+0.96) | 3.03 (+0.72) | 1811 | 14.79 | 849 | 6.94 | 634 | 5.18 | 12242 | 299.0 | 277.5 | 299.0 | 277.0 |
| 2023-08-04 | 16.48 (-2.31) | 3.07 (+0.43) | 2.31 (+0.2) | -2009 | -17.89 | 386 | 3.44 | 180 | 1.6 | 11229 | 272.0 | 257.0 | 276.0 | 252.5 |
| 2023-08-02 | 18.79 (+0.94) | 2.64 (-0.6) | 2.11 (-0.61) | 860 | 6.41 | -532 | -3.96 | -544 | -4.05 | 13423 | 257.5 | 280.5 | 284.0 | 253.0 |
| 2023-08-01 | 17.85 (-1.69) | 3.24 (-0.21) | 2.72 (-0.25) | -1600 | -13.28 | -184 | -1.53 | -220 | -1.83 | 12046 | 280.0 | 293.0 | 294.0 | 277.0 |
| 2023-07-31 | 19.54 (+3.86) | 3.45 (+0.44) | 2.97 (-0.16) | 3006 | 8.95 | 390 | 1.16 | -142 | -0.42 | 33573 | 288.5 | 325.0 | 343.5 | 287.5 |
| 2023-07-28 | 15.68 (+0.35) | 3.01 (+0.39) | 3.13 (-0.18) | 280 | 3.52 | 338 | 4.25 | -156 | -1.96 | 7951 | 312.5 | 303.0 | 314.5 | 295.0 |
| 2023-07-27 | 15.33 (-1.05) | 2.62 (-0.15) | 3.31 (-0.07) | 125 | 1.54 | -126 | -1.55 | -59 | -0.73 | 8116 | 304.0 | 312.0 | 319.5 | 303.5 |
| 2023-07-26 | 16.38 (-0.48) | 2.77 (+0.08) | 3.38 (-0.07) | -351 | -5.86 | 63 | 1.05 | -69 | -1.15 | 5987 | 307.0 | 308.5 | 310.5 | 301.0 |
| 2023-07-25 | 16.86 (-1.89) | 2.69 (+0.31) | 3.45 (-0.31) | -1793 | -9.87 | 280 | 1.54 | -274 | -1.51 | 18158 | 305.0 | 337.0 | 339.5 | 305.0 |
| 2023-07-24 | 18.75 (-0.58) | 2.38 (+0.72) | 3.76 (+0.43) | -482 | -2.48 | 634 | 3.26 | 384 | 1.98 | 19441 | 338.0 | 319.0 | 338.0 | 313.0 |
| 2023-07-21 | 19.33 (+1.7) | 1.66 (+0.01) | 3.33 (+0.72) | 1501 | 9.88 | 7 | 0.05 | 634 | 4.17 | 15192 | 307.5 | 283.5 | 311.0 | 282.5 |
| 2023-07-20 | 17.63 (+1.16) | 1.65 (0.0) | 2.61 (+0.03) | 911 | 11.97 | 0 | 0.0 | 29 | 0.38 | 7611 | 288.0 | 284.5 | 297.0 | 283.5 |
| 2023-07-19 | 16.47 (+0.07) | 1.65 (-0.04) | 2.58 (-0.02) | 56 | 1.07 | -28 | -0.53 | -18 | -0.34 | 5254 | 283.5 | 298.0 | 299.0 | 281.0 |
| 2023-07-18 | 16.4 (+0.46) | 1.69 (-0.04) | 2.6 (+0.03) | 464 | 7.72 | -37 | -0.62 | 29 | 0.48 | 6010 | 293.0 | 297.5 | 301.5 | 283.0 |
| 2023-07-17 | 15.94 (-0.56) | 1.73 (0.0) | 2.57 (0.0) | -331 | -8.75 | 0 | 0.0 | -1 | -0.03 | 3784 | 295.5 | 296.0 | 297.5 | 288.0 |
| 2023-07-14 | 16.5 (-0.4) | 1.73 (0.0) | 2.57 (-0.3) | -433 | -7.68 | 0 | 0.0 | -266 | -4.72 | 5637 | 300.0 | 304.5 | 307.0 | 291.5 |
| 2023-07-13 | 16.9 (+0.48) | 1.73 (+0.06) | 2.87 (-0.16) | 277 | 2.47 | 46 | 0.41 | -142 | -1.27 | 11200 | 297.0 | 309.0 | 318.0 | 296.0 |
| 2023-07-12 | 16.42 (+0.29) | 1.67 (+0.5) | 3.03 (+0.2) | 132 | 1.28 | 450 | 4.35 | 175 | 1.69 | 10352 | 296.5 | 280.0 | 304.0 | 280.0 |
| 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 | 16.13 (-0.67) | 1.17 (+0.15) | 2.83 (+0.24) | -540 | -8.1 | 126 | 1.89 | 212 | 3.18 | 6668 | 278.5 | 283.5 | 288.0 | 278.0 |
| 2023-07-10 | 16.8 (-0.73) | 1.02 (-0.02) | 2.59 (+0.08) | -713 | -12.31 | -15 | -0.26 | 73 | 1.26 | 5790 | 278.5 | 284.5 | 290.0 | 277.5 |
| 2023-07-07 | 17.53 (+0.95) | 1.04 (+0.02) | 2.51 (-0.14) | 492 | 7.67 | 20 | 0.31 | -124 | -1.93 | 6413 | 282.0 | 299.0 | 301.0 | 280.5 |
| 2023-07-06 | 16.58 (0.0) | 1.02 (-0.63) | 2.65 (-0.02) | -220 | -3.01 | -559 | -7.66 | -24 | -0.33 | 7299 | 296.5 | 308.0 | 311.0 | 296.5 |
| 2023-07-05 | 16.58 (+0.73) | 1.65 (-0.06) | 2.67 (-0.24) | -125 | -2.58 | -50 | -1.03 | -208 | -4.29 | 4847 | 314.5 | 326.5 | 329.5 | 313.0 |
| 2023-07-04 | 15.85 (+0.57) | 1.71 (+0.33) | 2.91 (+0.01) | 605 | 7.33 | 92 | 1.11 | 8 | 0.1 | 8257 | 323.5 | 323.5 | 333.0 | 315.0 |
| 2023-07-03 | 15.28 (+1.01) | 1.38 (0.0) | 2.9 (-0.16) | 926 | 20.0 | 0 | 0.0 | -140 | -3.02 | 4629 | 319.5 | 302.0 | 319.5 | 300.5 |
| 2023-06-30 | 14.27 (+1.43) | 1.38 (-0.02) | 3.06 (+0.26) | 1259 | 19.45 | -18 | -0.28 | 227 | 3.51 | 6472 | 297.0 | 281.0 | 298.5 | 276.5 |
| 2023-06-29 | 12.84 (+0.61) | 1.4 (0.0) | 2.8 (+0.07) | 594 | 24.65 | 0 | 0.0 | 66 | 2.74 | 2410 | 281.0 | 277.5 | 287.0 | 277.5 |
| 2023-06-28 | 12.23 (+0.04) | 1.4 (-0.33) | 2.73 (+0.02) | 204 | 9.09 | -289 | -12.88 | 15 | 0.67 | 2243 | 275.0 | 279.0 | 282.0 | 273.0 |
| 2023-06-27 | 12.19 (-0.83) | 1.73 (-1.69) | 2.71 (-0.23) | -612 | -7.45 | -1494 | -18.19 | -200 | -2.43 | 8214 | 276.5 | 294.0 | 294.0 | 271.0 |
| 2023-06-26 | 13.02 (+0.19) | 3.42 (-0.02) | 2.94 (+0.13) | 353 | 10.14 | -20 | -0.57 | 111 | 3.19 | 3482 | 296.0 | 289.5 | 298.5 | 286.0 |
| 2023-06-21 | 12.83 (-0.64) | 3.44 (-0.12) | 2.81 (-0.16) | -552 | -16.36 | -105 | -3.11 | -136 | -4.03 | 3375 | 292.5 | 294.0 | 297.5 | 291.0 |
| 2023-06-20 | 13.47 (+1.35) | 3.56 (-0.23) | 2.97 (-0.18) | 1143 | 18.36 | -200 | -3.21 | -160 | -2.57 | 6224 | 294.5 | 286.5 | 299.0 | 286.5 |
| 2023-06-19 | 12.12 (-0.47) | 3.79 (-0.38) | 3.15 (+0.04) | -505 | -9.25 | -340 | -6.23 | 37 | 0.68 | 5460 | 286.5 | 290.5 | 290.5 | 283.0 |
| 2023-06-16 | 12.59 (-0.3) | 4.17 (-0.24) | 3.11 (-0.21) | -264 | -3.37 | -209 | -2.67 | -191 | -2.44 | 7833 | 291.5 | 301.5 | 305.0 | 289.0 |
| 2023-06-15 | 12.89 (+0.43) | 4.41 (+0.05) | 3.32 (+0.04) | 406 | 5.58 | 48 | 0.66 | 36 | 0.49 | 7278 | 300.5 | 294.5 | 304.5 | 292.5 |
| 2023-06-14 | 12.46 (-0.3) | 4.36 (+0.04) | 3.28 (-0.23) | -82 | -2.32 | 36 | 1.02 | -201 | -5.69 | 3534 | 291.0 | 291.5 | 298.0 | 289.0 |
| 2023-06-13 | 12.76 (-0.36) | 4.32 (-0.07) | 3.51 (-0.08) | -305 | -3.94 | -68 | -0.88 | -69 | -0.89 | 7738 | 295.0 | 296.0 | 300.0 | 288.0 |
| 2023-06-12 | 13.12 (-0.18) | 4.39 (-0.04) | 3.59 (-0.02) | -92 | -2.11 | -32 | -0.73 | -21 | -0.48 | 4357 | 291.0 | 298.5 | 299.5 | 291.0 |
| 2023-06-09 | 13.3 (+0.69) | 4.43 (+0.08) | 3.61 (-0.16) | 652 | 7.72 | 65 | 0.77 | -141 | -1.67 | 8447 | 298.5 | 288.0 | 305.0 | 288.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 12.61 (-0.41) | 4.35 (-0.13) | 3.77 (-0.01) | -313 | -5.65 | -108 | -1.95 | -7 | -0.13 | 5537 | 286.0 | 291.0 | 292.0 | 283.5 |
| 2023-06-07 | 13.02 (-0.54) | 4.48 (+0.05) | 3.78 (+0.08) | -280 | -4.3 | 37 | 0.57 | 64 | 0.98 | 6506 | 295.0 | 286.0 | 296.0 | 283.0 |
| 2023-06-06 | 13.56 (-0.89) | 4.43 (+0.15) | 3.7 (-0.12) | -441 | -5.11 | 133 | 1.54 | -105 | -1.22 | 8626 | 285.0 | 278.5 | 291.5 | 276.0 |
| 2023-06-05 | 14.45 (+0.56) | 4.28 (+0.04) | 3.82 (+0.08) | 495 | 4.87 | 39 | 0.38 | 76 | 0.75 | 10156 | 280.0 | 286.0 | 287.0 | 272.5 |
| 2023-06-02 | 13.89 (-0.73) | 4.24 (+0.14) | 3.74 (+0.32) | -710 | -4.33 | 118 | 0.72 | 281 | 1.71 | 16395 | 285.5 | 282.5 | 293.0 | 276.0 |
| 2023-06-01 | 14.62 (-0.5) | 4.1 (-0.17) | 3.42 (+0.07) | -537 | -16.02 | -143 | -4.27 | 63 | 1.88 | 3352 | 269.0 | 270.0 | 272.5 | 267.5 |
| 2023-05-31 | 15.12 (-0.19) | 4.27 (+0.05) | 3.35 (-0.02) | -215 | -6.21 | 44 | 1.27 | -26 | -0.75 | 3460 | 270.0 | 272.5 | 277.5 | 268.0 |
| 2023-05-30 | 15.31 (+0.27) | 4.22 (-0.15) | 3.37 (-0.15) | 163 | 3.72 | -138 | -3.15 | -126 | -2.87 | 4386 | 271.5 | 273.0 | 273.5 | 265.0 |
| 2023-05-29 | 15.04 (-0.71) | 4.37 (-0.11) | 3.52 (-0.38) | -585 | -8.12 | -93 | -1.29 | -336 | -4.66 | 7203 | 273.5 | 283.5 | 283.5 | 270.5 |
| 2023-05-26 | 15.75 (-1.43) | 4.48 (+0.02) | 3.9 (-0.01) | -1266 | -9.28 | 21 | 0.15 | -14 | -0.1 | 13649 | 279.0 | 275.0 | 283.0 | 269.5 |
| 2023-05-25 | 17.18 (+1.65) | 4.46 (-0.07) | 3.91 (+0.04) | 1363 | 9.55 | -66 | -0.46 | 39 | 0.27 | 14275 | 274.0 | 262.5 | 275.0 | 257.0 |
| 2023-05-24 | 15.53 (-0.12) | 4.53 (+0.02) | 3.87 (-0.03) | -175 | -4.62 | 20 | 0.53 | -28 | -0.74 | 3784 | 252.0 | 248.0 | 253.0 | 244.5 |
| 2023-05-23 | 15.65 (-0.3) | 4.51 (-0.39) | 3.9 (+0.28) | -2 | -0.04 | -347 | -6.39 | 245 | 4.51 | 5429 | 249.0 | 254.0 | 255.0 | 248.5 |
| 2023-05-22 | 15.95 (-1.38) | 4.9 (+0.08) | 3.62 (+0.16) | -1125 | -20.25 | 70 | 1.26 | 143 | 2.57 | 5555 | 252.5 | 262.0 | 262.0 | 252.5 |
| 2023-05-19 | 17.33 (+0.19) | 4.82 (-0.4) | 3.46 (+0.1) | 164 | 1.8 | -353 | -3.87 | 93 | 1.02 | 9123 | 262.5 | 258.0 | 266.0 | 248.5 |
| 2023-05-18 | 17.14 (+0.9) | 5.22 (-0.27) | 3.36 (+0.23) | 740 | 8.98 | -242 | -2.94 | 202 | 2.45 | 8243 | 258.0 | 251.0 | 259.0 | 249.0 |
| 2023-05-17 | 16.24 (+0.79) | 5.49 (-0.05) | 3.13 (+0.14) | 697 | 7.68 | -38 | -0.42 | 125 | 1.38 | 9073 | 248.5 | 238.0 | 254.0 | 236.0 |
| 2023-05-16 | 15.45 (+1.95) | 5.54 (-0.42) | 2.99 (-0.13) | 1513 | 24.25 | -370 | -5.93 | -114 | -1.83 | 6240 | 238.0 | 233.0 | 240.0 | 230.5 |
| 2023-05-15 | 13.5 (-1.2) | 5.96 (-0.46) | 3.12 (-0.36) | -1386 | -14.13 | -407 | -4.15 | -320 | -3.26 | 9808 | 231.5 | 244.0 | 245.0 | 230.0 |
| 2023-05-12 | 14.7 (+1.2) | 6.42 (-0.1) | 3.48 (+0.07) | 1047 | 16.2 | -89 | -1.38 | 64 | 0.99 | 6463 | 248.5 | 246.0 | 250.5 | 242.5 |
| 2023-05-11 | 13.5 (+0.45) | 6.52 (+0.02) | 3.41 (-0.02) | 351 | 6.27 | 20 | 0.36 | -19 | -0.34 | 5595 | 247.0 | 252.5 | 252.5 | 246.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 13.05 (-1.13) | 6.5 (+0.06) | 3.43 (-0.02) | -954 | -14.52 | 49 | 0.75 | -19 | -0.29 | 6568 | 251.0 | 255.0 | 255.0 | 247.0 |
| 2023-05-09 | 14.18 (-1.07) | 6.44 (+0.01) | 3.45 (-0.09) | -656 | -5.09 | 11 | 0.09 | -79 | -0.61 | 12887 | 255.5 | 252.0 | 256.0 | 241.0 |
| 2023-05-08 | 15.25 (+2.59) | 6.43 (+0.17) | 3.54 (+0.19) | 2232 | 17.23 | 148 | 1.14 | 166 | 1.28 | 12953 | 250.0 | 235.5 | 253.0 | 234.5 |
| 2023-05-05 | 12.66 (-0.12) | 6.26 (+0.26) | 3.35 (+0.2) | -366 | -2.4 | 231 | 1.52 | 176 | 1.16 | 15225 | 240.5 | 235.5 | 250.5 | 235.5 |
| 2023-05-04 | 12.78 (+1.44) | 6.0 (-0.21) | 3.15 (-0.27) | 1165 | 12.42 | -187 | -1.99 | -236 | -2.52 | 9379 | 235.5 | 239.5 | 242.5 | 233.0 |
| 2023-05-03 | 11.34 (+0.99) | 6.21 (-0.22) | 3.42 (+0.23) | 604 | 8.02 | -192 | -2.55 | 201 | 2.67 | 7530 | 233.5 | 247.5 | 250.0 | 233.5 |
| 2023-05-02 | 10.35 (-0.4) | 6.43 (+0.16) | 3.19 (+0.04) | -382 | -6.1 | 136 | 2.17 | 39 | 0.62 | 6267 | 249.0 | 249.0 | 254.0 | 247.0 |
| 2023-04-28 | 10.75 (-1.17) | 6.27 (+0.13) | 3.15 (-0.07) | -1125 | -11.2 | 118 | 1.17 | -69 | -0.69 | 10043 | 248.0 | 250.0 | 251.5 | 243.5 |
| 2023-04-27 | 11.92 (-1.58) | 6.14 (+0.67) | 3.22 (+0.04) | -1424 | -13.88 | 595 | 5.8 | 35 | 0.34 | 10256 | 249.0 | 228.5 | 249.0 | 225.0 |
| 2023-04-26 | 13.5 (-0.43) | 5.47 (-0.08) | 3.18 (+0.05) | -463 | -11.06 | -75 | -1.79 | 52 | 1.24 | 4185 | 229.0 | 226.5 | 232.5 | 225.0 |
| 2023-04-25 | 13.93 (+1.23) | 5.55 (-0.02) | 3.13 (-0.37) | 1094 | 20.97 | -15 | -0.29 | -334 | -6.4 | 5218 | 226.5 | 236.0 | 238.0 | 220.5 |
| 近二周趨勢 | 外資持股 → | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 22.66 (0.0) | 13.0 (0.0) | 0.93 (-0.08) | -95 | -0.21 | -5 | -0.01 | -74 | -0.16 | 46116 | 777.0 | 769.0 | 823.0 | 724.0 |
| 2024-04-12 | 22.66 (+0.77) | 13.0 (-2.23) | 1.01 (+0.14) | 485 | 0.85 | -1971 | -3.45 | 125 | 0.22 | 57188 | 772.0 | 802.0 | 873.0 | 755.0 |
| 2024-04-03 | 21.89 (+0.81) | 15.23 (+1.37) | 0.87 (+0.25) | 621 | 1.76 | 1210 | 3.43 | 225 | 0.64 | 35230 | 796.0 | 700.0 | 803.0 | 685.0 |
| 2024-03-29 | 21.08 (+0.23) | 13.86 (+0.43) | 0.62 (+0.07) | -102 | -0.25 | 379 | 0.92 | 60 | 0.14 | 41403 | 689.0 | 711.0 | 723.0 | 648.0 |
| 2024-03-22 | 20.85 (+0.91) | 13.43 (+1.67) | 0.55 (-0.7) | 745 | 1.46 | 1479 | 2.9 | -620 | -1.22 | 50969 | 702.0 | 685.0 | 745.0 | 652.0 |
| 2024-03-15 | 19.94 (-3.57) | 11.76 (+2.76) | 1.25 (-0.44) | -3016 | -3.6 | 2437 | 2.91 | -385 | -0.46 | 83867 | 670.0 | 580.0 | 745.0 | 580.0 |
| 2024-03-08 | 23.51 (-2.41) | 9.0 (+1.3) | 1.69 (-0.13) | -1664 | -2.42 | 1148 | 1.67 | -118 | -0.17 | 68796 | 571.0 | 566.0 | 658.0 | 561.0 |
| 2024-03-01 | 25.92 (-0.55) | 7.7 (+0.38) | 1.82 (+0.35) | -912 | -2.1 | 336 | 0.77 | 311 | 0.72 | 43436 | 559.0 | 462.0 | 584.0 | 448.0 |
| 2024-02-23 | 26.47 (+0.06) | 7.32 (+1.51) | 1.47 (-0.87) | 230 | 0.66 | 1338 | 3.86 | -774 | -2.23 | 34644 | 457.5 | 447.0 | 475.0 | 425.5 |
| 2024-02-16 | 26.41 (-2.06) | 5.81 (+0.69) | 2.34 (+0.2) | -1610 | -7.72 | 606 | 2.91 | 182 | 0.87 | 20852 | 447.0 | 447.5 | 471.0 | 439.0 |
| 2024-02-05 | 28.47 (-0.61) | 5.12 (+0.19) | 2.14 (-0.13) | -764 | -6.53 | 171 | 1.46 | -118 | -1.01 | 11704 | 426.5 | 428.5 | 441.0 | 414.0 |
| 2024-02-02 | 29.08 (+3.56) | 4.93 (+2.34) | 2.27 (-0.11) | 3384 | 5.8 | 2068 | 3.54 | -97 | -0.17 | 58339 | 425.0 | 356.0 | 425.0 | 356.0 |
| 2024-01-26 | 25.52 (+1.1) | 2.59 (-1.49) | 2.38 (+0.44) | 941 | 2.51 | -1039 | -2.77 | 386 | 1.03 | 37511 | 356.0 | 369.0 | 388.5 | 355.0 |
| 2024-01-19 | 24.42 (+3.01) | 4.08 (-0.04) | 1.94 (+0.9) | 2408 | 11.34 | -38 | -0.18 | 798 | 3.76 | 21239 | 357.5 | 339.0 | 357.5 | 330.5 |
| 2024-01-12 | 21.41 (-0.41) | 4.12 (-0.04) | 1.04 (+0.06) | -494 | -4.02 | -36 | -0.29 | 53 | 0.43 | 12289 | 333.0 | 325.0 | 336.5 | 317.0 |
| 2024-01-05 | 21.82 (-2.83) | 4.16 (-0.39) | 0.98 (-0.12) | -2750 | -19.82 | -340 | -2.45 | -101 | -0.73 | 13876 | 323.0 | 352.0 | 360.0 | 323.0 |
| 2023-12-29 | 24.65 (+1.64) | 4.55 (-0.76) | 1.1 (-0.33) | 1358 | 7.39 | -669 | -3.64 | -294 | -1.6 | 18368 | 352.5 | 340.5 | 356.5 | 336.0 |
| 2023-12-22 | 23.01 (-0.29) | 5.31 (-0.52) | 1.43 (+0.09) | -29 | -0.16 | -462 | -2.5 | 81 | 0.44 | 18462 | 339.0 | 331.0 | 354.5 | 329.5 |
| 2023-12-15 | 23.3 (-1.22) | 5.83 (-0.92) | 1.34 (+0.03) | -1138 | -9.12 | -814 | -6.52 | 28 | 0.22 | 12480 | 332.5 | 344.0 | 351.5 | 331.0 |
| 2023-12-08 | 24.52 (+0.64) | 6.75 (-2.46) | 1.31 (+0.01) | 624 | 3.79 | -2177 | -13.23 | 9 | 0.05 | 16461 | 341.0 | 356.5 | 359.5 | 337.0 |
| 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 | 23.88 (+0.21) | 9.21 (-0.87) | 1.3 (-0.21) | 88 | 0.58 | -769 | -5.06 | -187 | -1.23 | 15211 | 356.5 | 369.0 | 370.5 | 348.5 |
| 2023-11-24 | 23.67 (+1.2) | 10.08 (+0.05) | 1.51 (-0.14) | 1217 | 3.86 | 46 | 0.15 | -125 | -0.4 | 31551 | 370.5 | 352.0 | 388.0 | 347.5 |
| 2023-11-17 | 22.47 (+1.72) | 10.03 (+0.94) | 1.65 (+0.1) | 1429 | 3.97 | 832 | 2.31 | 91 | 0.25 | 35954 | 350.0 | 336.0 | 350.0 | 325.0 |
| 2023-11-10 | 20.75 (+4.48) | 9.09 (+0.29) | 1.55 (+0.33) | 4333 | 13.23 | 255 | 0.78 | 293 | 0.89 | 32755 | 330.0 | 304.0 | 334.5 | 300.5 |
| 2023-11-03 | 16.27 (+0.91) | 8.8 (-1.99) | 1.22 (-0.17) | 1523 | 7.8 | -1765 | -9.04 | -151 | -0.77 | 19521 | 297.0 | 298.0 | 303.0 | 280.0 |
| 2023-10-27 | 15.36 (-0.64) | 10.79 (-1.1) | 1.39 (-0.24) | -838 | -3.01 | -633 | -2.28 | -214 | -0.77 | 27801 | 297.0 | 305.5 | 317.5 | 295.0 |
| 2023-10-20 | 16.0 (+0.53) | 11.89 (-0.47) | 1.63 (-0.34) | 248 | 1.07 | -414 | -1.78 | -303 | -1.3 | 23270 | 310.0 | 314.0 | 326.0 | 295.0 |
| 2023-10-13 | 15.47 (-0.38) | 12.36 (-0.13) | 1.97 (+0.17) | -367 | -2.6 | -120 | -0.85 | 154 | 1.09 | 14139 | 317.5 | 332.0 | 332.0 | 315.0 |
| 2023-10-06 | 15.85 (+0.88) | 12.49 (-0.82) | 1.8 (+0.28) | 784 | 2.51 | -720 | -2.3 | 249 | 0.8 | 31257 | 326.0 | 324.0 | 334.5 | 312.0 |
| 2023-09-28 | 14.97 (-0.62) | 13.31 (+0.66) | 1.52 (+0.24) | -208 | -0.64 | 579 | 1.77 | 203 | 0.62 | 32621 | 319.0 | 310.5 | 325.5 | 306.0 |
| 2023-09-22 | 15.59 (-3.17) | 12.65 (-2.09) | 1.28 (+0.01) | -2298 | -5.11 | -1839 | -4.09 | 15 | 0.03 | 44998 | 310.0 | 339.5 | 340.5 | 292.5 |
| 2023-09-15 | 18.76 (+0.22) | 14.74 (+1.69) | 1.27 (-0.31) | 581 | 1.28 | 1487 | 3.28 | -278 | -0.61 | 45374 | 344.0 | 328.0 | 348.5 | 305.0 |
| 2023-09-08 | 18.54 (+3.27) | 13.05 (+5.08) | 1.58 (-0.13) | 2566 | 4.48 | 4494 | 7.85 | -110 | -0.19 | 57251 | 326.5 | 288.0 | 345.0 | 287.0 |
| 2023-09-01 | 15.27 (-0.61) | 7.97 (-1.61) | 1.71 (-0.37) | -194 | -1.05 | -1420 | -7.66 | -332 | -1.79 | 18549 | 287.0 | 296.0 | 297.0 | 277.0 |
| 2023-08-25 | 15.88 (-1.47) | 9.58 (+0.96) | 2.08 (-0.15) | -1342 | -3.17 | 848 | 2.0 | -135 | -0.32 | 42369 | 294.5 | 309.0 | 321.5 | 293.0 |
| 2023-08-18 | 17.35 (-0.19) | 8.62 (+2.39) | 2.23 (+0.48) | -186 | -0.47 | 2110 | 5.33 | 430 | 1.09 | 39567 | 302.0 | 273.5 | 322.0 | 267.0 |
| 2023-08-11 | 17.54 (+1.06) | 6.23 (+3.16) | 1.75 (-0.56) | 1187 | 1.86 | 2790 | 4.37 | -501 | -0.79 | 63778 | 277.5 | 277.5 | 317.0 | 270.0 |
| 2023-08-04 | 16.48 (+0.8) | 3.07 (+0.06) | 2.31 (-0.82) | 257 | 0.37 | 60 | 0.09 | -726 | -1.03 | 70272 | 272.0 | 325.0 | 343.5 | 252.5 |
| 2023-07-28 | 15.68 (-3.65) | 3.01 (+1.35) | 3.13 (-0.2) | -2221 | -3.72 | 1189 | 1.99 | -174 | -0.29 | 59656 | 312.5 | 319.0 | 339.5 | 295.0 |
| 2023-07-21 | 19.33 (+2.83) | 1.66 (-0.07) | 3.33 (+0.76) | 2601 | 6.87 | -58 | -0.15 | 673 | 1.78 | 37853 | 307.5 | 296.0 | 311.0 | 281.0 |
| 2023-07-14 | 16.5 (-1.03) | 1.73 (+0.69) | 2.57 (+0.06) | -1277 | -3.22 | 607 | 1.53 | 52 | 0.13 | 39650 | 300.0 | 284.5 | 318.0 | 277.5 |
| 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 | |||
| 2023-07-07 | 17.53 (+3.26) | 1.04 (-0.34) | 2.51 (-0.55) | 1678 | 5.34 | -497 | -1.58 | -488 | -1.55 | 31447 | 282.0 | 302.0 | 333.0 | 280.5 |
| 2023-06-30 | 14.27 (+1.44) | 1.38 (-2.06) | 3.06 (+0.25) | 1798 | 7.88 | -1821 | -7.98 | 219 | 0.96 | 22824 | 297.0 | 289.5 | 298.5 | 271.0 |
| 2023-06-21 | 12.83 (+0.24) | 3.44 (-0.73) | 2.81 (-0.3) | 86 | 0.57 | -645 | -4.28 | -259 | -1.72 | 15061 | 292.5 | 290.5 | 299.0 | 283.0 |
| 2023-06-16 | 12.59 (-0.71) | 4.17 (-0.26) | 3.11 (-0.5) | -337 | -1.1 | -225 | -0.73 | -446 | -1.45 | 30741 | 291.5 | 298.5 | 305.0 | 288.0 |
| 2023-06-09 | 13.3 (-0.59) | 4.43 (+0.19) | 3.61 (-0.13) | 113 | 0.29 | 166 | 0.42 | -113 | -0.29 | 39275 | 298.5 | 286.0 | 305.0 | 272.5 |
| 2023-06-02 | 13.89 (-1.86) | 4.24 (-0.24) | 3.74 (-0.16) | -1884 | -5.41 | -212 | -0.61 | -144 | -0.41 | 34798 | 285.5 | 283.5 | 293.0 | 265.0 |
| 2023-05-26 | 15.75 (-1.58) | 4.48 (-0.34) | 3.9 (+0.44) | -1205 | -2.82 | -302 | -0.71 | 385 | 0.9 | 42695 | 279.0 | 262.0 | 283.0 | 244.5 |
| 2023-05-19 | 17.33 (+2.63) | 4.82 (-1.6) | 3.46 (-0.02) | 1728 | 4.07 | -1410 | -3.32 | -14 | -0.03 | 42489 | 262.5 | 244.0 | 266.0 | 230.0 |
| 2023-05-12 | 14.7 (+2.04) | 6.42 (+0.16) | 3.48 (+0.13) | 2020 | 4.54 | 139 | 0.31 | 113 | 0.25 | 44468 | 248.5 | 235.5 | 256.0 | 234.5 |
| 2023-05-05 | 12.66 (+1.91) | 6.26 (-0.01) | 3.35 (+0.2) | 1021 | 2.66 | -12 | -0.03 | 180 | 0.47 | 38404 | 240.5 | 249.0 | 254.0 | 233.0 |
| 2023-04-28 | 10.75 (-2.72) | 6.27 (+1.2) | 3.15 (-0.38) | -2475 | -7.6 | 1064 | 3.27 | -342 | -1.05 | 32587 | 248.0 | 231.0 | 251.5 | 220.5 |
| 2023-04-21 | 13.47 (+3.23) | 5.07 (-0.4) | 3.53 (+0.14) | 2659 | 9.56 | -353 | -1.27 | 124 | 0.45 | 27807 | 231.5 | 247.0 | 258.5 | 227.0 |
| 2023-04-14 | 10.24 (+0.25) | 5.47 (+0.84) | 3.39 (-0.04) | -114 | -0.3 | 740 | 1.95 | -31 | -0.08 | 38001 | 247.5 | 228.0 | 255.5 | 227.0 |
| 2023-04-07 | 9.99 (-0.52) | 4.63 (+0.13) | 3.43 (+0.61) | -605 | -4.41 | 113 | 0.82 | 535 | 3.9 | 13729 | 230.0 | 222.0 | 233.0 | 216.0 |
| 2023-03-31 | 10.51 (-1.29) | 4.5 (+1.14) | 2.82 (+0.77) | -1144 | -2.63 | 1172 | 2.69 | 691 | 1.59 | 43560 | 220.5 | 200.5 | 229.5 | 196.0 |
| 2023-03-24 | 11.8 (+3.17) | 3.36 (+1.18) | 2.05 (+0.38) | 3146 | 8.82 | 1039 | 2.91 | 333 | 0.93 | 35689 | 194.5 | 164.5 | 195.0 | 163.5 |
| 2023-03-17 | 8.63 (+0.37) | 2.18 (+0.01) | 1.67 (+0.06) | 296 | 8.14 | 13 | 0.36 | 48 | 1.32 | 3636 | 160.5 | 158.0 | 162.0 | 153.0 |
| 2023-03-10 | 8.26 (-1.41) | 2.17 (+0.17) | 1.61 (-0.08) | -1124 | -15.09 | 142 | 1.91 | -64 | -0.86 | 7447 | 159.5 | 163.0 | 168.5 | 158.5 |
| 2023-03-03 | 9.67 (-0.03) | 2.0 (0.0) | 1.69 (+0.05) | -71 | -4.23 | 4 | 0.24 | 41 | 2.44 | 1677 | 162.0 | 161.0 | 163.0 | 159.0 |
| 2023-02-24 | 9.7 (-0.42) | 2.0 (-1.84) | 1.64 (-0.12) | -252 | -2.89 | -1625 | -18.65 | -101 | -1.16 | 8715 | 161.0 | 171.5 | 173.5 | 157.5 |
| 2023-02-17 | 10.12 (+0.48) | 3.84 (-0.45) | 1.76 (+0.23) | 406 | 3.31 | -400 | -3.26 | 200 | 1.63 | 12281 | 170.5 | 158.0 | 173.5 | 158.0 |
| 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 | 9.64 (+0.44) | 4.29 (+0.17) | 1.53 (0.0) | 479 | 7.47 | 150 | 2.34 | -2 | -0.03 | 6415 | 157.5 | 158.0 | 167.0 | 157.5 |
| 2023-02-03 | 9.2 (+0.43) | 4.12 (-0.41) | 1.53 (+0.14) | 631 | 11.86 | -362 | -6.81 | 122 | 2.29 | 5319 | 159.0 | 153.0 | 162.0 | 151.0 |
| 2023-01-17 | 8.77 (+0.1) | 4.53 (0.0) | 1.39 (-0.06) | 95 | 17.79 | 1 | 0.19 | -45 | -8.43 | 534 | 149.5 | 148.5 | 150.5 | 148.0 |
| 2023-01-13 | 8.67 (-0.05) | 4.53 (+0.07) | 1.45 (+0.11) | 144 | 5.77 | 58 | 2.32 | 94 | 3.76 | 2497 | 147.5 | 152.0 | 155.0 | 147.5 |
| 2023-01-06 | 8.72 (+0.06) | 4.46 (0.0) | 1.34 (+0.06) | 231 | 9.32 | 0 | 0.0 | 50 | 2.02 | 2478 | 149.5 | 148.0 | 154.0 | 147.5 |
| 2022-12-30 | 8.66 (-0.31) | 4.46 (+0.22) | 1.28 (-0.17) | -206 | -8.21 | 0 | 0.0 | -151 | -6.02 | 2509 | 148.0 | 151.5 | 151.5 | 142.0 |
| 2022-12-23 | 8.97 (-0.48) | 4.24 (-0.1) | 1.45 (-0.37) | -163 | -2.95 | -90 | -1.63 | -323 | -5.85 | 5520 | 151.0 | 158.0 | 158.5 | 147.0 |
| 2022-12-16 | 9.45 (-0.48) | 4.34 (+0.36) | 1.82 (+0.09) | -325 | -2.19 | 320 | 2.15 | 74 | 0.5 | 14871 | 158.5 | 157.0 | 167.5 | 151.5 |
| 2022-12-09 | 9.93 (-0.17) | 3.98 (+0.04) | 1.73 (-0.25) | -136 | -1.46 | 33 | 0.35 | -220 | -2.36 | 9333 | 158.5 | 157.5 | 162.0 | 151.0 |
| 2022-12-02 | 10.1 (+0.22) | 3.94 (+0.19) | 1.98 (-0.32) | 575 | 5.66 | 170 | 1.67 | -286 | -2.82 | 10156 | 156.5 | 151.5 | 160.0 | 149.0 |
| 2022-11-25 | 9.88 (-1.24) | 3.75 (+0.6) | 2.3 (+0.04) | -994 | -5.96 | 530 | 3.18 | 41 | 0.25 | 16666 | 152.5 | 151.0 | 158.5 | 145.5 |
| 2022-11-18 | 11.12 (+1.08) | 3.15 (+0.3) | 2.26 (+0.11) | 1053 | 10.31 | 265 | 2.59 | 95 | 0.93 | 10215 | 147.0 | 139.5 | 149.5 | 134.0 |
| 2022-11-11 | 10.04 (+0.97) | 2.85 (+0.17) | 2.15 (-0.14) | 742 | 9.94 | 151 | 2.02 | -124 | -1.66 | 7462 | 139.0 | 130.0 | 143.0 | 125.5 |
| 2022-11-04 | 9.07 (-0.12) | 2.68 (+0.12) | 2.29 (+0.27) | 178 | 4.13 | 102 | 2.37 | 241 | 5.59 | 4311 | 127.0 | 119.5 | 128.0 | 118.5 |
| 2022-10-28 | 9.19 (-0.31) | 2.56 (+0.12) | 2.02 (-0.03) | -187 | -3.56 | 113 | 2.15 | -23 | -0.44 | 5251 | 117.0 | 122.0 | 124.5 | 116.0 |
| 2022-10-21 | 9.5 (+0.75) | 2.44 (+0.02) | 2.05 (+0.07) | 608 | 8.49 | 19 | 0.27 | 57 | 0.8 | 7161 | 117.5 | 117.5 | 125.5 | 112.0 |
| 2022-10-14 | 8.75 (+1.92) | 2.42 (-1.4) | 1.98 (-0.05) | 1607 | 14.07 | -1243 | -10.88 | -45 | -0.39 | 11422 | 120.0 | 128.0 | 129.0 | 116.5 |
| 2022-10-07 | 6.83 (-1.24) | 3.82 (-1.08) | 2.03 (-0.24) | -1345 | -7.53 | -1309 | -7.33 | -211 | -1.18 | 17851 | 133.5 | 139.5 | 146.5 | 133.0 |
| 2022-09-30 | 8.07 (-1.01) | 4.9 (+0.24) | 2.27 (-0.44) | -1022 | -8.21 | 214 | 1.72 | -390 | -3.13 | 12446 | 142.0 | 154.5 | 155.0 | 134.0 |
| 2022-09-23 | 9.08 (-1.14) | 4.66 (+1.22) | 2.71 (+0.42) | -1102 | -8.33 | 1083 | 8.19 | 371 | 2.8 | 13227 | 157.5 | 158.5 | 168.5 | 157.0 |
| 2022-09-16 | 10.22 (+0.64) | 3.44 (+0.5) | 2.29 (+0.17) | 903 | 6.21 | 439 | 3.02 | 151 | 1.04 | 14544 | 157.5 | 153.5 | 167.0 | 153.0 |
| 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 | |||
| 2022-09-08 | 9.58 (+0.18) | 2.94 (+0.04) | 2.12 (-0.37) | 33 | 0.43 | 38 | 0.5 | -325 | -4.26 | 7627 | 150.5 | 159.0 | 159.0 | 146.5 |
| 2022-09-02 | 9.4 (+0.99) | 2.9 (-0.13) | 2.49 (-0.17) | 853 | 8.74 | -118 | -1.21 | -150 | -1.54 | 9761 | 157.0 | 152.0 | 157.5 | 148.5 |
| 2022-08-26 | 8.41 (-0.65) | 3.03 (-0.16) | 2.66 (+0.17) | -612 | -5.12 | -139 | -1.16 | 147 | 1.23 | 11951 | 157.0 | 159.0 | 162.5 | 153.5 |
| 2022-08-19 | 9.06 (-0.64) | 3.19 (+0.04) | 2.49 (+0.69) | -768 | -4.47 | 31 | 0.18 | 612 | 3.56 | 17191 | 159.0 | 156.0 | 163.0 | 154.0 |
| 2022-08-12 | 9.7 (+0.97) | 3.15 (-0.91) | 1.8 (+0.09) | 825 | 3.4 | -802 | -3.31 | 76 | 0.31 | 24259 | 155.0 | 163.5 | 170.0 | 152.5 |
| 2022-08-05 | 8.73 (-0.19) | 4.06 (+0.33) | 1.71 (-0.23) | -700 | -2.66 | 288 | 1.1 | -200 | -0.76 | 26273 | 164.0 | 176.5 | 177.0 | 149.5 |
| 2022-07-29 | 8.92 (+0.55) | 3.73 (+0.03) | 1.94 (-0.03) | 142 | 0.87 | 28 | 0.17 | -27 | -0.17 | 16230 | 176.5 | 174.0 | 180.5 | 164.0 |
| 2022-07-22 | 8.37 (-0.25) | 3.7 (-0.81) | 1.97 (+0.12) | -252 | -1.67 | -714 | -4.73 | 113 | 0.75 | 15095 | 174.0 | 166.0 | 178.0 | 165.5 |
| 2022-07-15 | 8.62 (-0.55) | 4.51 (-0.86) | 1.85 (-0.13) | -336 | -1.72 | -757 | -3.88 | -124 | -0.64 | 19524 | 168.0 | 155.5 | 169.0 | 150.0 |
| 2022-07-08 | 9.17 (+1.49) | 5.37 (-3.95) | 1.98 (-0.03) | 674 | 1.66 | -3496 | -8.6 | -22 | -0.05 | 40657 | 157.0 | 153.0 | 161.0 | 129.0 |
| 2022-07-01 | 7.68 (+0.34) | 9.32 (+0.45) | 2.01 (-0.2) | 698 | 6.57 | 261 | 2.46 | -174 | -1.64 | 10621 | 150.5 | 174.5 | 178.0 | 150.0 |
| 2022-06-24 | 7.34 (-1.07) | 8.87 (+0.98) | 2.21 (+0.02) | -166 | -0.75 | 864 | 3.92 | 13 | 0.06 | 22053 | 170.0 | 177.0 | 184.5 | 170.0 |
| 2022-06-17 | 8.41 (+1.02) | 7.89 (+2.87) | 2.19 (+0.27) | 587 | 1.15 | 2541 | 4.96 | 236 | 0.46 | 51233 | 177.5 | 175.5 | 195.5 | 164.0 |
| 2022-06-10 | 7.39 (-0.06) | 5.02 (-0.15) | 1.92 (-0.32) | -154 | -1.01 | -135 | -0.89 | -278 | -1.82 | 15240 | 179.5 | 189.0 | 189.5 | 173.0 |
| 2022-06-02 | 7.45 (-0.28) | 5.17 (+0.04) | 2.24 (+0.23) | -485 | -2.33 | 33 | 0.16 | 203 | 0.98 | 20794 | 187.5 | 179.5 | 193.5 | 177.0 |
| 2022-05-27 | 7.73 (-2.04) | 5.13 (+0.02) | 2.01 (-0.65) | -2496 | -11.04 | 26 | 0.12 | -570 | -2.52 | 22601 | 176.0 | 188.0 | 188.5 | 172.5 |
| 2022-05-20 | 9.77 (-2.66) | 5.11 (+2.07) | 2.66 (+0.78) | -3031 | -8.91 | 1830 | 5.38 | 686 | 2.02 | 34021 | 189.5 | 151.0 | 193.5 | 151.0 |
| 2022-05-13 | 12.43 (+0.2) | 3.04 (-0.15) | 1.88 (-0.06) | 133 | 1.89 | -132 | -1.87 | -49 | -0.7 | 7047 | 152.0 | 161.5 | 164.0 | 148.0 |
| 2022-05-06 | 12.23 (-0.88) | 3.19 (-0.55) | 1.94 (+0.04) | -743 | -18.11 | -488 | -11.89 | 31 | 0.76 | 4103 | 164.0 | 167.0 | 172.0 | 161.0 |
| 2022-04-29 | 13.11 (+1.3) | 3.74 (-2.2) | 1.9 (-0.01) | 1376 | 12.38 | -1944 | -17.5 | -11 | -0.1 | 11111 | 167.0 | 171.5 | 172.0 | 155.0 |
| 2022-04-22 | 11.81 (+0.99) | 5.94 (-1.42) | 1.91 (-0.22) | 708 | 11.02 | -1259 | -19.59 | -193 | -3.0 | 6427 | 174.5 | 176.0 | 187.5 | 171.0 |
| 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 | 10.82 (+1.8) | 7.36 (-1.37) | 2.13 (-0.07) | 1622 | 14.77 | -1215 | -11.06 | -55 | -0.5 | 10981 | 177.5 | 196.0 | 196.5 | 175.5 |
| 2022-04-08 | 9.02 (+0.56) | 8.73 (-0.21) | 2.2 (-0.13) | 324 | 8.41 | -179 | -4.64 | -121 | -3.14 | 3854 | 198.0 | 205.0 | 206.0 | 192.0 |
| 2022-04-01 | 8.46 (-0.51) | 8.94 (+0.4) | 2.33 (-0.14) | -478 | -9.2 | 572 | 11.01 | -120 | -2.31 | 5193 | 207.0 | 204.0 | 213.0 | 202.0 |
| 2022-03-25 | 8.97 (-2.03) | 8.54 (-1.47) | 2.47 (+0.36) | -1551 | -6.58 | -1304 | -5.53 | 321 | 1.36 | 23579 | 205.5 | 215.0 | 215.0 | 198.5 |
| 2022-03-18 | 11.0 (-2.65) | 10.01 (+0.22) | 2.11 (+0.71) | -2346 | -14.08 | 201 | 1.21 | 628 | 3.77 | 16663 | 219.5 | 217.0 | 227.0 | 201.5 |
| 2022-03-11 | 13.65 (+0.48) | 9.79 (-0.59) | 1.4 (-1.21) | 311 | 1.34 | -533 | -2.3 | -1076 | -4.64 | 23179 | 216.0 | 228.5 | 231.5 | 207.5 |
| 2022-03-04 | 13.17 (+0.07) | 10.38 (-1.68) | 2.61 (-0.03) | 140 | 0.81 | -1484 | -8.56 | -25 | -0.14 | 17333 | 232.0 | 259.5 | 260.0 | 232.0 |
| 2022-02-25 | 13.1 (-0.27) | 12.06 (+2.63) | 2.64 (-0.25) | -222 | -0.66 | 2332 | 6.98 | -216 | -0.65 | 33396 | 255.5 | 249.0 | 265.0 | 235.5 |
| 2022-02-18 | 13.37 (+0.67) | 9.43 (+1.77) | 2.89 (+0.2) | 532 | 1.52 | 1568 | 4.48 | 178 | 0.51 | 35033 | 250.0 | 224.5 | 254.0 | 223.0 |
| 2022-02-11 | 12.7 (-0.9) | 7.66 (+1.28) | 2.69 (+0.4) | -825 | -2.74 | 1131 | 3.75 | 353 | 1.17 | 30155 | 229.5 | 226.0 | 243.0 | 223.0 |
| 2022-01-26 | 13.6 (+1.19) | 6.38 (+1.93) | 2.29 (-1.18) | 1339 | 12.39 | 1706 | 15.79 | -1044 | -9.66 | 10803 | 218.0 | 209.0 | 222.5 | 202.0 |
| 2022-01-21 | 12.41 (+1.68) | 4.45 (-0.42) | 3.47 (-0.28) | 1858 | 10.84 | -375 | -2.19 | -252 | -1.47 | 17147 | 209.0 | 219.5 | 228.5 | 209.0 |
| 2022-01-14 | 10.73 (+1.16) | 4.87 (+0.2) | 3.75 (-0.18) | 964 | 5.07 | 179 | 0.94 | -153 | -0.8 | 19009 | 219.5 | 215.5 | 225.5 | 209.5 |
| 2022-01-07 | 9.57 (+2.16) | 4.67 (+0.75) | 3.93 (+0.14) | 1910 | 8.49 | 655 | 2.91 | 121 | 0.54 | 22507 | 219.5 | 205.0 | 221.5 | 200.5 |
| 2021-12-30 | 7.41 (+0.05) | 3.92 (-0.13) | 3.79 (-0.13) | 203 | 4.74 | -110 | -2.57 | -116 | -2.71 | 4280 | 202.0 | 202.5 | 207.0 | 196.0 |
| 2021-12-24 | 7.36 (+0.74) | 4.05 (+0.21) | 3.92 (+0.01) | 788 | 10.87 | 187 | 2.58 | 6 | 0.08 | 7251 | 202.5 | 193.0 | 206.0 | 191.0 |
| 2021-12-17 | 6.62 (-0.7) | 3.84 (+0.02) | 3.91 (+0.21) | -489 | -4.38 | 18 | 0.16 | 188 | 1.68 | 11165 | 193.0 | 197.0 | 203.5 | 191.0 |
| 2021-12-10 | 7.32 (+0.56) | 3.82 (+0.31) | 3.7 (+1.02) | 351 | 1.52 | 274 | 1.18 | 899 | 3.89 | 23135 | 194.5 | 190.5 | 208.5 | 190.5 |
| 2021-12-03 | 6.76 (-0.12) | 3.51 (+0.23) | 2.68 (+0.24) | 97 | 0.72 | 199 | 1.48 | 213 | 1.58 | 13439 | 189.5 | 179.5 | 197.5 | 174.5 |
| 2021-11-26 | 6.88 (-0.75) | 3.28 (+0.71) | 2.44 (+0.75) | -625 | -4.89 | 630 | 4.93 | 664 | 5.19 | 12785 | 180.0 | 182.5 | 191.0 | 178.0 |
| 2021-11-19 | 7.63 (+1.25) | 2.57 (+0.19) | 1.69 (+0.45) | 1348 | 13.38 | 170 | 1.69 | 398 | 3.95 | 10071 | 178.0 | 174.0 | 183.0 | 168.0 |
| 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 | |||
| 2021-11-12 | 6.38 (-0.38) | 2.38 (+0.69) | 1.24 (+0.08) | -49 | -0.56 | 609 | 6.91 | 76 | 0.86 | 8813 | 171.0 | 162.5 | 180.5 | 157.0 |
| 2021-11-05 | 6.76 (-0.05) | 1.69 (-0.25) | 1.16 (-0.08) | 461 | 17.62 | -221 | -8.44 | -75 | -2.87 | 2617 | 161.5 | 162.0 | 165.0 | 158.0 |
| 2021-10-29 | 6.81 (+0.06) | 1.94 (-0.62) | 1.24 (-0.05) | 327 | 11.99 | -550 | -20.16 | -44 | -1.61 | 2728 | 159.5 | 162.0 | 164.5 | 156.5 |
| 2021-10-22 | 6.75 (+0.3) | 2.56 (-0.21) | 1.29 (-0.1) | 323 | 12.05 | -189 | -7.05 | -90 | -3.36 | 2680 | 163.0 | 161.5 | 166.0 | 159.0 |
| 2021-10-15 | 6.45 (-0.16) | 2.77 (+0.02) | 1.39 (-0.03) | -49 | -3.77 | 27 | 2.08 | -25 | -1.92 | 1299 | 159.5 | 163.5 | 164.0 | 156.5 |
| 2021-10-08 | 6.61 (+0.23) | 2.75 (-0.08) | 1.42 (+0.02) | 236 | 8.82 | -72 | -2.69 | 15 | 0.56 | 2677 | 162.0 | 162.5 | 163.5 | 150.5 |
| 2021-10-01 | 6.38 (+0.19) | 2.83 (-0.29) | 1.4 (-0.37) | -66 | -1.62 | 2 | 0.05 | -330 | -8.08 | 4084 | 161.0 | 175.0 | 176.0 | 159.5 |
| 2021-09-24 | 6.19 (+0.15) | 3.12 (+0.46) | 1.77 (+0.23) | 128 | 3.09 | 410 | 9.9 | 211 | 5.1 | 4141 | 177.0 | 163.5 | 179.0 | 163.0 |
| 2021-09-17 | 6.04 (+0.24) | 2.66 (+0.24) | 1.54 (-0.14) | -97 | -2.98 | 209 | 6.42 | -130 | -4.0 | 3254 | 168.0 | 168.0 | 171.5 | 161.0 |
| 2021-09-10 | 5.8 (-1.05) | 2.42 (+0.27) | 1.68 (-0.43) | -1337 | -10.67 | 237 | 1.89 | -376 | -3.0 | 12530 | 168.0 | 190.0 | 192.5 | 158.0 |
| 2021-09-03 | 6.85 (+1.04) | 2.15 (+1.02) | 2.11 (+0.58) | 498 | 2.57 | 904 | 4.67 | 516 | 2.66 | 19368 | 187.0 | 169.5 | 191.0 | 167.0 |
| 2021-08-27 | 5.81 (+0.38) | 1.13 (+0.25) | 1.53 (+0.08) | -183 | -2.92 | 224 | 3.57 | 67 | 1.07 | 6269 | 167.0 | 158.0 | 179.0 | 156.0 |
| 2021-08-20 | 5.43 (+0.39) | 0.88 (-0.17) | 1.45 (+0.15) | 93 | 1.91 | -148 | -3.04 | 133 | 2.73 | 4876 | 156.0 | 158.0 | 161.0 | 148.5 |
| 2021-08-13 | 5.04 (-0.42) | 1.05 (-0.45) | 1.3 (-0.18) | -186 | -3.88 | -402 | -8.4 | -159 | -3.32 | 4788 | 161.0 | 184.0 | 184.5 | 161.0 |
| 2021-08-06 | 5.46 (-0.19) | 1.5 (+0.18) | 1.48 (+0.05) | 192 | 3.03 | 161 | 2.54 | 48 | 0.76 | 6347 | 187.0 | 180.0 | 195.5 | 178.0 |
| 2021-07-30 | 5.65 (+0.12) | 1.32 (0.0) | 1.43 (-0.06) | 103 | 2.65 | 0 | 0.0 | -58 | -1.49 | 3894 | 178.5 | 187.5 | 189.5 | 176.5 |
| 2021-07-23 | 5.53 (-0.37) | 1.32 (+0.68) | 1.49 (-0.13) | -88 | -0.77 | 600 | 5.23 | -113 | -0.99 | 11465 | 186.5 | 183.5 | 191.5 | 177.5 |
| 2021-07-16 | 5.9 (-0.19) | 0.64 (-0.08) | 1.62 (+0.02) | 161 | 2.05 | -72 | -0.92 | 15 | 0.19 | 7864 | 183.5 | 189.5 | 190.0 | 178.0 |
| 2021-07-09 | 6.09 (-0.24) | 0.72 (0.0) | 1.6 (-0.07) | -81 | -0.84 | -1 | -0.01 | -58 | -0.6 | 9640 | 188.5 | 188.0 | 197.0 | 185.0 |
| 2021-07-02 | 6.33 (+0.17) | 0.72 (-0.95) | 1.67 (-0.08) | 175 | 1.84 | -513 | -5.38 | -72 | -0.76 | 9535 | 187.5 | 194.5 | 196.0 | 184.5 |
| 2021-06-25 | 6.16 (-1.92) | 1.67 (+1.28) | 1.75 (+0.11) | -2099 | -6.68 | 1136 | 3.62 | 98 | 0.31 | 31410 | 196.0 | 193.0 | 213.5 | 188.5 |
| 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 | |||
| 2021-06-18 | 8.08 (+1.19) | 0.39 (0.0) | 1.64 (+0.02) | 595 | 4.27 | 0 | 0.0 | 17 | 0.12 | 13925 | 195.0 | 174.5 | 195.0 | 172.0 |
| 2021-06-11 | 6.89 (+0.47) | 0.39 (0.0) | 1.62 (+0.11) | 423 | 5.87 | 0 | 0.0 | 100 | 1.39 | 7207 | 174.0 | 172.0 | 178.0 | 170.0 |
| 2021-06-04 | 6.42 (-2.22) | 0.39 (0.0) | 1.51 (+0.09) | -2550 | -18.29 | 0 | 0.0 | 71 | 0.51 | 13941 | 170.0 | 174.5 | 180.5 | 168.5 |
| 2021-05-28 | 8.64 (-1.07) | 0.39 (+0.35) | 1.42 (-0.09) | -760 | -11.85 | 313 | 4.88 | -50 | -0.78 | 6414 | 167.0 | 156.0 | 167.0 | 154.0 |
| 2021-05-21 | 9.71 (+1.87) | 0.04 (0.0) | 1.51 (+0.11) | 1606 | 15.36 | -1 | -0.01 | 97 | 0.93 | 10457 | 158.5 | 137.0 | 159.5 | 135.0 |
| 2021-05-14 | 7.84 (+0.04) | 0.04 (+0.04) | 1.4 (-0.15) | 324 | 2.25 | 19 | 0.13 | -130 | -0.9 | 14395 | 149.5 | 175.0 | 175.0 | 139.0 |
| 2021-05-07 | 7.8 (-0.4) | 0.0 (0.0) | 1.55 (-0.01) | 262 | 2.57 | 0 | 0.0 | -7 | -0.07 | 10209 | 179.0 | 181.5 | 183.5 | 160.0 |
| 2021-04-29 | 8.2 (+1.37) | 0.0 (0.0) | 1.56 (0.0) | 649 | 7.59 | -18 | -0.21 | -4 | -0.05 | 8554 | 183.0 | 196.0 | 196.5 | 180.5 |
| 2021-04-23 | 6.83 (+0.54) | 0.0 (-0.02) | 1.56 (-0.21) | 143 | 1.72 | -26 | -0.31 | -176 | -2.12 | 8309 | 194.5 | 203.0 | 206.0 | 185.0 |
| 2021-04-16 | 6.29 (-0.18) | 0.02 (-0.54) | 1.77 (-0.16) | -431 | -5.27 | -464 | -5.67 | -143 | -1.75 | 8180 | 203.0 | 215.5 | 217.0 | 200.5 |
| 2021-04-09 | 6.47 (+0.32) | 0.56 (-1.32) | 1.93 (+0.05) | 326 | 6.62 | -1148 | -23.3 | 44 | 0.89 | 4928 | 214.0 | 219.0 | 219.0 | 212.5 |
| 2021-04-01 | 6.15 (+0.45) | 1.88 (-0.3) | 1.88 (+0.12) | 443 | 6.28 | -300 | -4.26 | 99 | 1.4 | 7050 | 216.5 | 214.5 | 224.5 | 213.0 |
| 2021-03-26 | 5.7 (-0.09) | 2.18 (-0.99) | 1.76 (-0.02) | -46 | -1.03 | -850 | -19.01 | -16 | -0.36 | 4472 | 213.5 | 216.0 | 216.5 | 211.5 |
| 2021-03-19 | 5.79 (-0.26) | 3.17 (-0.93) | 1.78 (-0.08) | -212 | -3.25 | -806 | -12.36 | -68 | -1.04 | 6519 | 214.5 | 213.0 | 219.5 | 211.5 |
| 2021-03-12 | 6.05 (-0.42) | 4.1 (-0.99) | 1.86 (-0.08) | -355 | -6.73 | -866 | -16.42 | -68 | -1.29 | 5273 | 212.5 | 218.5 | 219.0 | 211.0 |
| 2021-03-05 | 6.47 (-0.69) | 5.09 (-0.03) | 1.94 (-0.16) | -319 | -7.03 | -20 | -0.44 | -141 | -3.11 | 4538 | 217.5 | 227.0 | 227.5 | 216.0 |
| 2021-02-26 | 7.16 (-0.24) | 5.12 (-0.28) | 2.1 (+0.02) | -231 | -1.56 | -245 | -1.65 | 15 | 0.1 | 14822 | 220.5 | 227.0 | 231.5 | 215.5 |
| 2021-02-19 | 7.4 (+0.04) | 5.4 (-0.05) | 2.08 (+0.09) | 160 | 2.44 | -40 | -0.61 | 82 | 1.25 | 6546 | 226.5 | 220.0 | 230.0 | 217.0 |
| 2021-02-05 | 7.36 (-1.17) | 5.45 (-1.55) | 1.99 (-0.11) | -1620 | -15.63 | -1346 | -12.98 | -94 | -0.91 | 10366 | 216.5 | 211.5 | 219.0 | 206.5 |
| 2021-01-29 | 8.53 (-1.85) | 7.0 (-0.72) | 2.1 (-0.56) | -1402 | -12.4 | -620 | -5.49 | -484 | -4.28 | 11302 | 212.0 | 220.5 | 224.0 | 212.0 |
| 2021-01-22 | 10.38 (-0.14) | 7.72 (-0.24) | 2.66 (-1.83) | 912 | 3.36 | -211 | -0.78 | -1588 | -5.84 | 27173 | 222.0 | 247.5 | 252.0 | 220.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 10.52 (+1.38) | 7.96 (+4.16) | 4.49 (+1.76) | 1167 | 2.07 | 3609 | 6.39 | 1531 | 2.71 | 56459 | 244.5 | 225.5 | 251.0 | 222.5 |
| 2021-01-08 | 9.14 (+0.58) | 3.8 (-0.22) | 2.73 (+0.75) | 718 | 5.66 | -197 | -1.55 | 648 | 5.11 | 12691 | 224.5 | 215.0 | 225.0 | 212.5 |
| 2020-12-31 | 8.56 (-0.18) | 4.02 (-0.24) | 1.98 (-0.05) | 232 | 6.23 | -572 | -15.36 | -43 | -1.15 | 3723 | 214.0 | 216.0 | 218.0 | 211.0 |
| 2020-12-25 | 8.74 (+0.51) | 4.26 (-0.65) | 2.03 (-0.29) | 865 | 13.25 | -555 | -8.5 | -255 | -3.91 | 6530 | 215.5 | 217.5 | 219.0 | 209.0 |
| 2020-12-18 | 8.23 (+0.06) | 4.91 (+0.05) | 2.32 (-0.01) | 614 | 9.61 | 37 | 0.58 | -6 | -0.09 | 6387 | 217.0 | 214.0 | 223.0 | 213.0 |
| 2020-12-11 | 8.17 (-0.03) | 4.86 (-1.79) | 2.33 (-0.53) | -874 | -5.19 | -1549 | -9.2 | -462 | -2.74 | 16833 | 214.0 | 220.0 | 230.5 | 206.5 |
| 2020-12-04 | 8.2 (-0.57) | 6.65 (-6.32) | 2.86 (-0.43) | -1468 | -6.34 | -5473 | -23.63 | -373 | -1.61 | 23166 | 219.0 | 236.0 | 237.5 | 216.5 |
| 2020-11-27 | 8.77 (-1.19) | 12.97 (-1.58) | 3.29 (-0.15) | -850 | -5.82 | -1364 | -9.33 | -130 | -0.89 | 14616 | 236.0 | 241.5 | 243.5 | 231.5 |
| 2020-11-20 | 9.96 (-1.74) | 14.55 (-0.72) | 3.44 (-0.64) | -921 | -3.02 | -623 | -2.04 | -555 | -1.82 | 30516 | 239.0 | 259.5 | 262.0 | 235.0 |
| 2020-11-13 | 11.7 (+1.84) | 15.27 (+2.52) | 4.08 (+0.94) | 1593 | 2.89 | 2175 | 3.95 | 820 | 1.49 | 55101 | 257.5 | 236.5 | 265.5 | 232.5 |
| 2020-11-06 | 9.86 (-0.09) | 12.75 (+0.68) | 3.14 (+0.96) | -37 | -0.23 | 591 | 3.61 | 829 | 5.06 | 16380 | 233.5 | 219.0 | 236.5 | 215.5 |
| 2020-10-30 | 9.95 (-0.49) | 12.07 (-0.41) | 2.18 (+0.23) | -899 | -13.48 | -356 | -5.34 | 198 | 2.97 | 6670 | 219.0 | 225.5 | 225.5 | 214.0 |
| 2020-10-23 | 10.44 (-0.31) | 12.48 (-1.37) | 1.95 (-0.05) | -687 | -7.25 | -1187 | -12.53 | -41 | -0.43 | 9476 | 224.5 | 225.0 | 226.0 | 214.0 |
| 2020-10-16 | 10.75 (-0.25) | 13.85 (-0.18) | 2.0 (-0.15) | -83 | -1.35 | -153 | -2.49 | -129 | -2.1 | 6134 | 224.0 | 235.0 | 237.0 | 223.5 |
| 2020-10-08 | 11.0 (+0.03) | 14.03 (+0.05) | 2.15 (+0.17) | 19 | 0.17 | 50 | 0.44 | 143 | 1.27 | 11274 | 234.5 | 243.0 | 243.0 | 232.0 |
| 2020-09-30 | 10.97 (+1.28) | 13.98 (+0.46) | 1.98 (+0.2) | 947 | 7.1 | 333 | 2.5 | 176 | 1.32 | 13342 | 239.5 | 226.0 | 241.0 | 223.5 |
| 2020-09-25 | 9.69 (-0.1) | 13.52 (-0.43) | 1.78 (-0.48) | 115 | 0.95 | -376 | -3.12 | -412 | -3.42 | 12049 | 220.0 | 241.0 | 241.0 | 217.5 |
| 2020-09-18 | 9.79 (+0.86) | 13.95 (+1.68) | 2.26 (+0.18) | 735 | 2.84 | 1449 | 5.6 | 151 | 0.58 | 25881 | 240.5 | 221.0 | 245.5 | 217.0 |
| 2020-09-11 | 8.93 (-0.05) | 12.27 (-0.8) | 2.08 (-0.21) | -3 | -0.03 | -691 | -5.87 | -183 | -1.56 | 11766 | 221.0 | 233.0 | 233.0 | 214.5 |
| 2020-09-04 | 8.98 (+0.11) | 13.07 (+0.75) | 2.29 (+0.12) | 363 | 3.3 | 648 | 5.88 | 104 | 0.94 | 11016 | 231.5 | 222.0 | 232.0 | 218.0 |
| 2020-08-28 | 8.87 (+0.19) | 12.32 (+0.36) | 2.17 (-0.07) | 96 | 0.58 | 317 | 1.91 | -58 | -0.35 | 16605 | 221.0 | 218.5 | 231.5 | 215.0 |
| 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 | |||
| 2020-08-21 | 8.68 (-0.71) | 11.96 (+1.18) | 2.24 (-0.13) | -396 | -0.81 | 1017 | 2.09 | -118 | -0.24 | 48619 | 218.5 | 231.0 | 251.5 | 214.0 |
| 2020-08-14 | 9.39 (-0.61) | 10.78 (+0.6) | 2.37 (-0.11) | -724 | -3.25 | 523 | 2.35 | -87 | -0.39 | 22248 | 231.0 | 230.0 | 236.5 | 221.5 |
| 2020-08-07 | 10.0 (+0.05) | 10.18 (+1.03) | 2.48 (-0.14) | -55 | -0.17 | 891 | 2.71 | -125 | -0.38 | 32860 | 233.5 | 230.0 | 241.5 | 222.0 |
| 2020-07-31 | 9.95 (-1.61) | 9.15 (+3.45) | 2.62 (+0.56) | -1276 | -3.09 | 2989 | 7.24 | 484 | 1.17 | 41264 | 228.5 | 213.0 | 230.5 | 207.5 |
| 2020-07-24 | 11.56 (+1.52) | 5.7 (+0.72) | 2.06 (+0.05) | 876 | 1.94 | 624 | 1.38 | 45 | 0.1 | 45180 | 209.5 | 203.0 | 223.0 | 199.0 |
| 2020-07-17 | 10.04 (+1.46) | 4.98 (+4.95) | 2.01 (+0.1) | 882 | 1.19 | 4282 | 5.78 | 83 | 0.11 | 74020 | 201.0 | 179.0 | 213.0 | 179.0 |
| 2020-07-10 | 8.58 (-1.81) | 0.03 (-0.05) | 1.91 (+0.19) | -444 | -1.25 | -43 | -0.12 | 170 | 0.48 | 35528 | 179.5 | 183.0 | 200.0 | 178.0 |
| 2020-07-03 | 10.39 (+0.7) | 0.08 (-1.07) | 1.72 (+0.24) | 1147 | 7.1 | -443 | -2.74 | 202 | 1.25 | 16150 | 180.0 | 169.0 | 180.5 | 167.5 |
| 2020-06-24 | 9.69 (+0.06) | 1.15 (-0.36) | 1.48 (-0.08) | 149 | 2.17 | -312 | -4.54 | -67 | -0.97 | 6873 | 169.5 | 171.5 | 173.5 | 168.0 |
| 2020-06-19 | 9.63 (-0.49) | 1.51 (-0.78) | 1.56 (+0.1) | -219 | -1.69 | -669 | -5.16 | 90 | 0.69 | 12973 | 170.0 | 168.0 | 174.0 | 162.5 |
| 2020-06-12 | 10.12 (-0.68) | 2.29 (-0.43) | 1.46 (-0.23) | -417 | -2.54 | -377 | -2.29 | -202 | -1.23 | 16441 | 167.0 | 178.0 | 178.5 | 158.0 |
| 2020-06-05 | 10.8 (+1.09) | 2.72 (+0.36) | 1.69 (+0.02) | 626 | 2.05 | 316 | 1.03 | 22 | 0.07 | 30610 | 176.5 | 172.5 | 184.0 | 170.0 |
| 2020-05-29 | 9.71 (+1.26) | 2.36 (+0.88) | 1.67 (+0.28) | 1122 | 4.78 | 800 | 3.41 | 280 | 1.19 | 23487 | 169.5 | 159.0 | 171.5 | 153.5 |
| 2020-05-22 | 8.45 (-0.4) | 1.48 (-0.64) | 1.39 (-0.05) | -16 | -0.19 | -538 | -6.37 | -42 | -0.5 | 8442 | 160.0 | 158.5 | 167.0 | 157.5 |
| 2020-05-15 | 8.85 (+0.26) | 2.12 (-0.24) | 1.44 (-0.18) | 454 | 3.64 | -203 | -1.63 | -155 | -1.24 | 12457 | 161.5 | 171.5 | 173.5 | 158.5 |
| 2020-05-08 | 8.59 (-0.24) | 2.36 (-0.73) | 1.62 (-0.11) | 66 | 0.33 | -607 | -3.07 | -94 | -0.47 | 19799 | 169.0 | 169.5 | 178.0 | 165.0 |
| 2020-04-30 | 8.83 (-0.63) | 3.09 (+0.21) | 1.73 (+0.04) | -539 | -2.42 | 178 | 0.8 | 39 | 0.18 | 22245 | 174.0 | 164.5 | 179.5 | 162.5 |
| 2020-04-24 | 9.46 (+1.59) | 2.88 (+1.03) | 1.69 (+0.16) | 300 | 0.56 | 863 | 1.62 | 132 | 0.25 | 53251 | 163.0 | 149.0 | 169.0 | 146.0 |
| 2020-04-17 | 7.87 (+0.43) | 1.85 (+0.22) | 1.53 (+0.03) | -284 | -0.97 | 180 | 0.62 | 26 | 0.09 | 29215 | 147.0 | 146.5 | 153.5 | 143.5 |
| 2020-04-10 | 7.44 (+0.04) | 1.63 (+1.25) | 1.5 (+0.16) | -9 | -0.03 | 1047 | 3.2 | 132 | 0.4 | 32742 | 144.5 | 134.0 | 150.5 | 133.5 |
| 2020-04-01 | 7.4 (+0.23) | 0.38 (+0.38) | 1.34 (+0.01) | 220 | 1.43 | 270 | 1.76 | 14 | 0.09 | 15372 | 129.0 | 120.0 | 131.0 | 119.0 |
| 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 | 7.17 (-0.55) | 0.0 (-0.14) | 1.33 (+0.11) | -9 | -0.02 | -227 | -0.6 | 86 | 0.23 | 37916 | 123.0 | 110.0 | 134.0 | 105.5 |
| 2020-03-20 | 7.72 (+0.29) | 0.14 (-0.07) | 1.22 (+0.02) | 408 | 0.62 | -54 | -0.08 | 22 | 0.03 | 65881 | 116.0 | 130.0 | 133.0 | 101.0 |
| 2020-03-13 | 7.43 (-0.29) | 0.21 (-0.19) | 1.2 (-0.35) | -506 | -1.82 | -162 | -0.58 | -300 | -1.08 | 27845 | 128.5 | 163.0 | 166.0 | 126.0 |
| 2020-03-06 | 7.72 (-0.53) | 0.4 (+0.19) | 1.55 (+0.03) | -47 | -0.28 | 158 | 0.93 | 26 | 0.15 | 17071 | 167.0 | 155.0 | 169.5 | 155.0 |
| 2020-02-27 | 8.25 (+0.67) | 0.21 (+0.1) | 1.52 (+0.01) | 384 | 1.52 | 83 | 0.33 | 9 | 0.04 | 25244 | 161.0 | 161.5 | 175.0 | 158.5 |
| 2020-02-21 | 7.58 (-0.86) | 0.11 (-0.01) | 1.51 (-0.09) | -782 | -6.31 | -5 | -0.04 | -75 | -0.61 | 12388 | 166.0 | 168.5 | 172.0 | 166.0 |
| 2020-02-14 | 8.44 (-1.02) | 0.12 (-0.36) | 1.6 (+0.29) | 43 | 0.15 | -300 | -1.07 | 248 | 0.88 | 28116 | 171.0 | 156.0 | 178.5 | 153.5 |
| 2020-02-07 | 9.46 (+0.11) | 0.48 (-1.13) | 1.31 (-0.1) | 502 | 1.94 | -949 | -3.67 | -89 | -0.34 | 25826 | 162.0 | 154.5 | 172.5 | 148.0 |
| 2020-01-31 | 9.35 (+1.18) | 1.61 (-0.52) | 1.41 (-0.31) | 991 | 9.12 | -436 | -4.01 | -261 | -2.4 | 10865 | 164.0 | 167.5 | 172.0 | 162.0 |
| 2020-01-20 | 8.17 (-0.8) | 2.13 (0.0) | 1.72 (-0.04) | -645 | -25.66 | 0 | 0.0 | -32 | -1.27 | 2514 | 186.0 | 187.5 | 188.5 | 185.5 |
| 2020-01-17 | 8.97 (-0.19) | 2.13 (-0.69) | 1.76 (-0.1) | 173 | 1.49 | -581 | -5.01 | -83 | -0.72 | 11603 | 187.5 | 188.0 | 194.5 | 187.0 |
| 2020-01-10 | 9.16 (-0.24) | 2.82 (-5.56) | 1.86 (-0.38) | -709 | -2.27 | -4655 | -14.91 | -321 | -1.03 | 31216 | 186.5 | 200.5 | 204.0 | 181.0 |
| 2020-01-03 | 9.4 (-0.51) | 8.38 (-2.11) | 2.24 (-0.32) | -1320 | -9.38 | -1764 | -12.54 | -261 | -1.86 | 14069 | 206.5 | 222.5 | 224.5 | 205.0 |
| 2019-12-31 | 9.91 (+0.6) | 10.49 (+0.62) | 2.56 (-0.02) | 109 | 1.89 | 182 | 3.15 | -19 | -0.33 | 5774 | 220.0 | 220.5 | 222.5 | 217.0 |
| 2019-12-27 | 9.31 (+0.64) | 9.87 (-0.82) | 2.58 (-0.13) | 285 | 1.13 | -679 | -2.7 | -106 | -0.42 | 25147 | 220.5 | 212.5 | 225.0 | 209.0 |
| 2019-12-20 | 8.67 (-2.06) | 10.69 (+0.27) | 2.71 (-0.31) | -2614 | -6.55 | 223 | 0.56 | -266 | -0.67 | 39928 | 211.0 | 219.0 | 231.5 | 211.0 |
| 2019-12-13 | 10.73 (+0.31) | 10.42 (+0.36) | 3.02 (-0.5) | 189 | 0.85 | 294 | 1.32 | -417 | -1.88 | 22220 | 218.0 | 227.5 | 229.0 | 212.5 |
| 2019-12-06 | 10.42 (+2.25) | 10.06 (+0.68) | 3.52 (+1.05) | 1615 | 4.85 | 576 | 1.73 | 879 | 2.64 | 33282 | 226.5 | 202.0 | 227.0 | 198.0 |
| 2019-11-29 | 8.17 (-1.81) | 9.38 (-1.28) | 2.47 (+0.02) | -1288 | -4.8 | -1077 | -4.02 | 16 | 0.06 | 26809 | 202.0 | 208.0 | 213.5 | 198.0 |
| 2019-11-22 | 9.98 (-0.3) | 10.66 (-1.11) | 2.45 (+0.22) | -451 | -2.1 | -927 | -4.31 | 188 | 0.87 | 21527 | 205.5 | 205.0 | 207.0 | 190.0 |
| 2019-11-15 | 10.28 (-0.47) | 11.77 (-1.27) | 2.23 (-0.07) | -165 | -0.75 | -1058 | -4.79 | -59 | -0.27 | 22095 | 204.0 | 206.0 | 211.0 | 199.5 |
| 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 | 10.75 (+0.42) | 13.04 (-3.51) | 2.3 (-0.33) | 20 | 0.05 | -2953 | -7.5 | -282 | -0.72 | 39392 | 206.0 | 235.0 | 237.0 | 201.5 |
| 2019-11-01 | 10.33 (+0.36) | 16.55 (-0.74) | 2.63 (-0.31) | 512 | 1.98 | -616 | -2.38 | -256 | -0.99 | 25844 | 234.0 | 227.0 | 241.5 | 223.0 |
| 2019-10-25 | 9.97 (+0.17) | 17.29 (-1.59) | 2.94 (-0.33) | 168 | 0.69 | -1339 | -5.49 | -274 | -1.12 | 24371 | 228.5 | 235.0 | 242.5 | 228.0 |
| 2019-10-18 | 9.8 (-1.46) | 18.88 (+0.64) | 3.27 (-0.15) | 246 | 0.78 | 547 | 1.74 | -129 | -0.41 | 31502 | 237.0 | 240.0 | 241.5 | 222.5 |
| 2019-10-09 | 11.26 (+2.79) | 18.24 (+0.98) | 3.42 (-0.56) | 3222 | 8.91 | 820 | 2.27 | -468 | -1.29 | 36148 | 230.0 | 212.0 | 232.0 | 212.0 |
| 2019-10-04 | 8.47 (+0.65) | 17.26 (+0.77) | 3.98 (+0.77) | 230 | 0.81 | 653 | 2.3 | 647 | 2.28 | 28378 | 203.0 | 190.0 | 207.5 | 186.0 |
| 2019-09-27 | 7.82 (+1.0) | 16.49 (-1.25) | 3.21 (-0.03) | 820 | 3.32 | -1200 | -4.86 | -31 | -0.13 | 24686 | 191.0 | 194.5 | 198.0 | 180.0 |
| 2019-09-20 | 6.82 (+2.13) | 17.74 (+0.7) | 3.24 (+0.29) | 1510 | 3.71 | 589 | 1.45 | 241 | 0.59 | 40666 | 194.5 | 174.5 | 194.5 | 171.5 |
| 2019-09-12 | 4.69 (-0.7) | 17.04 (-1.56) | 2.95 (0.0) | -1126 | -4.15 | -1312 | -4.84 | 7 | 0.03 | 27120 | 175.0 | 184.5 | 184.5 | 169.5 |
| 2019-09-06 | 5.39 (-0.85) | 18.6 (-3.95) | 2.95 (-0.2) | -1242 | -2.42 | -3290 | -6.41 | -166 | -0.32 | 51320 | 183.0 | 181.0 | 184.5 | 169.0 |
| 2019-08-30 | 6.24 (-1.05) | 22.55 (-0.89) | 3.15 (+0.06) | -824 | -1.89 | -755 | -1.73 | 44 | 0.1 | 43662 | 186.5 | 195.0 | 209.0 | 185.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 22.66 (+1.58) | 13.0 (-0.86) | 0.93 (+0.31) | 1011 | 0.73 | -766 | -0.55 | 276 | 0.2 | 138535 | 777.0 | 700.0 | 873.0 | 685.0 |
| 2024-03-29 | 21.08 (-4.26) | 13.86 (+6.23) | 0.62 (-1.58) | -3702 | -1.43 | 5508 | 2.13 | -1396 | -0.54 | 258726 | 689.0 | 539.0 | 745.0 | 529.0 |
| 2024-02-29 | 25.34 (-2.24) | 7.63 (+3.18) | 2.2 (+0.03) | -1835 | -1.53 | 2809 | 2.34 | 24 | 0.02 | 119947 | 534.0 | 376.0 | 545.0 | 376.0 |
| 2024-01-31 | 27.58 (+2.93) | 4.45 (-0.1) | 2.17 (+1.07) | 1933 | 1.61 | 192 | 0.16 | 949 | 0.79 | 120256 | 376.5 | 352.0 | 404.0 | 317.0 |
| 2023-12-29 | 24.65 (+0.71) | 4.55 (-5.09) | 1.1 (-0.26) | 616 | 0.9 | -4499 | -6.58 | -233 | -0.34 | 68425 | 352.5 | 364.0 | 364.0 | 329.5 |
| 2023-11-30 | 23.94 (+7.47) | 9.64 (+0.24) | 1.36 (+0.21) | 7880 | 6.41 | 208 | 0.17 | 192 | 0.16 | 122852 | 366.0 | 288.0 | 388.0 | 280.0 |
| 2023-10-31 | 16.47 (+1.5) | 9.4 (-3.91) | 1.15 (-0.37) | 736 | 0.69 | -3119 | -2.94 | -328 | -0.31 | 105958 | 284.5 | 324.0 | 334.5 | 281.0 |
| 2023-09-28 | 14.97 (-0.44) | 13.31 (+5.34) | 1.52 (-0.47) | 442 | 0.24 | 4721 | 2.57 | -423 | -0.23 | 183948 | 319.0 | 284.5 | 348.5 | 281.0 |
| 2023-08-31 | 15.41 (-4.13) | 7.97 (+4.52) | 1.99 (-0.98) | -3085 | -1.56 | 3998 | 2.03 | -869 | -0.44 | 197262 | 286.0 | 293.0 | 322.0 | 252.5 |
| 2023-07-31 | 19.54 (+5.27) | 3.45 (+2.07) | 2.97 (-0.09) | 3787 | 1.87 | 1631 | 0.81 | -79 | -0.04 | 202181 | 288.5 | 302.0 | 343.5 | 277.5 |
| 2023-06-30 | 14.27 (-0.85) | 1.38 (-2.89) | 3.06 (-0.29) | 413 | 0.32 | -2550 | -2.0 | -255 | -0.2 | 127649 | 297.0 | 270.0 | 305.0 | 267.5 |
| 2023-05-31 | 15.12 (+4.37) | 4.27 (-2.0) | 3.35 (+0.2) | 2927 | 1.6 | -1772 | -0.97 | 176 | 0.1 | 183107 | 270.0 | 249.0 | 283.5 | 230.0 |
| 2023-04-28 | 10.75 (+0.24) | 6.27 (+1.77) | 3.15 (+0.33) | -535 | -0.48 | 1564 | 1.39 | 286 | 0.26 | 112126 | 248.0 | 222.0 | 258.5 | 216.0 |
| 2023-03-31 | 10.51 (+0.81) | 4.5 (+2.5) | 2.82 (+1.18) | 1103 | 1.2 | 2370 | 2.58 | 1049 | 1.14 | 92011 | 220.5 | 161.0 | 229.5 | 153.0 |
| 2023-02-24 | 9.7 (+0.52) | 2.0 (-2.13) | 1.64 (+0.07) | 901 | 2.95 | -1887 | -6.19 | 61 | 0.2 | 30494 | 161.0 | 157.5 | 173.5 | 156.0 |
| 2023-01-31 | 9.18 (+0.52) | 4.13 (-0.33) | 1.57 (+0.29) | 833 | 10.75 | -291 | -3.76 | 257 | 3.32 | 7748 | 155.0 | 148.0 | 157.0 | 147.5 |
| 2022-12-30 | 8.66 (-1.63) | 4.46 (+0.52) | 1.28 (-0.77) | -772 | -2.12 | 263 | 0.72 | -676 | -1.85 | 36472 | 148.0 | 158.0 | 167.5 | 142.0 |
| 2022-11-30 | 10.29 (+0.92) | 3.94 (+1.36) | 2.05 (0.0) | 1299 | 2.96 | 1201 | 2.74 | -3 | -0.01 | 43817 | 155.5 | 120.0 | 158.5 | 120.0 |
| 2022-10-31 | 9.37 (+1.3) | 2.58 (-2.32) | 2.05 (-0.22) | 880 | 2.07 | -2403 | -5.66 | -196 | -0.46 | 42444 | 120.0 | 139.5 | 146.5 | 112.0 |
| 2022-09-30 | 8.07 (-0.48) | 4.9 (+2.0) | 2.27 (-0.25) | -416 | -0.78 | 1774 | 3.31 | -217 | -0.41 | 53544 | 142.0 | 153.5 | 168.5 | 134.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 8.55 (-0.37) | 2.9 (-0.83) | 2.52 (+0.58) | -1174 | -1.4 | -740 | -0.88 | 509 | 0.61 | 83739 | 155.0 | 176.5 | 177.0 | 149.5 |
| 2022-07-29 | 8.92 (+1.85) | 3.73 (-5.46) | 1.94 (-0.1) | 877 | 0.92 | -4830 | -5.08 | -91 | -0.1 | 95042 | 176.5 | 160.0 | 180.5 | 129.0 |
| 2022-06-30 | 7.07 (-0.87) | 9.19 (+4.34) | 2.04 (-0.05) | -346 | -0.32 | 3709 | 3.43 | -44 | -0.04 | 108127 | 159.0 | 184.0 | 195.5 | 159.0 |
| 2022-05-31 | 7.94 (-5.17) | 4.85 (+1.11) | 2.09 (+0.19) | -5960 | -7.84 | 982 | 1.29 | 173 | 0.23 | 76056 | 184.5 | 167.0 | 193.5 | 148.0 |
| 2022-04-29 | 13.11 (+4.67) | 3.74 (-5.2) | 1.9 (-0.43) | 4049 | 12.15 | -4597 | -13.79 | -377 | -1.13 | 33333 | 167.0 | 204.0 | 209.0 | 155.0 |
| 2022-03-31 | 8.44 (-4.66) | 8.94 (-3.12) | 2.33 (-0.31) | -3943 | -4.64 | -2548 | -3.0 | -275 | -0.32 | 84991 | 205.0 | 259.5 | 260.0 | 198.5 |
| 2022-02-25 | 13.1 (-0.5) | 12.06 (+5.68) | 2.64 (+0.35) | -515 | -0.52 | 5031 | 5.1 | 315 | 0.32 | 98585 | 255.5 | 226.0 | 265.0 | 223.0 |
| 2022-01-26 | 13.6 (+6.19) | 6.38 (+2.46) | 2.29 (-1.5) | 6071 | 8.74 | 2165 | 3.12 | -1328 | -1.91 | 69468 | 218.0 | 205.0 | 228.5 | 200.5 |
| 2021-12-30 | 7.41 (+0.64) | 3.92 (+0.41) | 3.79 (+0.92) | 887 | 1.7 | 369 | 0.71 | 809 | 1.55 | 52148 | 202.0 | 190.0 | 208.5 | 186.5 |
| 2021-11-30 | 6.77 (-0.04) | 3.51 (+1.57) | 2.87 (+1.63) | 1198 | 2.89 | 1387 | 3.35 | 1444 | 3.49 | 41411 | 191.5 | 162.0 | 194.0 | 157.0 |
| 2021-10-29 | 6.81 (+0.39) | 1.94 (-0.89) | 1.24 (-0.3) | 791 | 7.8 | -784 | -7.73 | -261 | -2.57 | 10144 | 159.5 | 163.5 | 166.0 | 150.5 |
| 2021-09-30 | 6.42 (+0.3) | 2.83 (+1.56) | 1.54 (-0.01) | -852 | -2.05 | 1645 | 3.96 | -14 | -0.03 | 41581 | 165.5 | 175.0 | 192.5 | 158.0 |
| 2021-08-31 | 6.12 (+0.47) | 1.27 (-0.05) | 1.55 (+0.12) | -60 | -0.26 | -48 | -0.21 | 111 | 0.48 | 23321 | 172.5 | 180.0 | 195.5 | 148.5 |
| 2021-07-30 | 5.65 (-0.6) | 1.32 (+0.6) | 1.43 (-0.26) | 164 | 0.46 | 527 | 1.48 | -236 | -0.66 | 35627 | 178.5 | 188.0 | 197.0 | 176.5 |
| 2021-06-30 | 6.25 (-0.77) | 0.72 (+0.33) | 1.69 (+0.16) | -1914 | -2.82 | 623 | 0.92 | 144 | 0.21 | 67849 | 188.0 | 178.5 | 213.5 | 168.5 |
| 2021-05-31 | 7.02 (-1.18) | 0.39 (+0.39) | 1.53 (-0.03) | -179 | -0.38 | 331 | 0.71 | 2 | 0.0 | 46887 | 177.0 | 181.5 | 183.5 | 135.0 |
| 2021-04-29 | 8.2 (+2.06) | 0.0 (-1.88) | 1.56 (-0.35) | 691 | 2.24 | -1656 | -5.36 | -306 | -0.99 | 30910 | 183.0 | 221.0 | 221.0 | 180.5 |
| 2021-03-31 | 6.14 (-1.02) | 1.88 (-3.24) | 1.91 (-0.19) | -493 | -1.83 | -2842 | -10.56 | -167 | -0.62 | 26917 | 220.0 | 227.0 | 227.5 | 211.0 |
| 2021-02-26 | 7.16 (-1.37) | 5.12 (-1.88) | 2.1 (0.0) | -1691 | -5.33 | -1631 | -5.14 | 3 | 0.01 | 31734 | 220.5 | 211.5 | 231.5 | 206.5 |
| 2021-01-29 | 8.53 (-0.03) | 7.0 (+2.98) | 2.1 (+0.12) | 1395 | 1.3 | 2581 | 2.4 | 107 | 0.1 | 107627 | 212.0 | 215.0 | 252.0 | 212.0 |
| 2020-12-31 | 8.56 (+0.31) | 4.02 (-8.82) | 1.98 (-1.24) | -163 | -0.3 | -7998 | -14.57 | -1074 | -1.96 | 54912 | 214.0 | 233.0 | 236.0 | 206.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 8.25 (-1.7) | 12.84 (+0.77) | 3.22 (+1.04) | -683 | -0.58 | 665 | 0.56 | 899 | 0.76 | 118344 | 233.0 | 219.0 | 265.5 | 215.5 |
| 2020-10-30 | 9.95 (-1.02) | 12.07 (-1.91) | 2.18 (+0.2) | -1650 | -4.92 | -1646 | -4.91 | 171 | 0.51 | 33556 | 219.0 | 243.0 | 243.0 | 214.0 |
| 2020-09-30 | 10.97 (+2.15) | 13.98 (+1.62) | 1.98 (-0.18) | 2281 | 3.15 | 1321 | 1.82 | -153 | -0.21 | 72424 | 239.5 | 221.0 | 245.5 | 214.5 |
| 2020-08-31 | 8.82 (-1.13) | 12.36 (+3.21) | 2.16 (-0.46) | -1203 | -0.99 | 2790 | 2.29 | -399 | -0.33 | 121964 | 222.0 | 230.0 | 251.5 | 214.0 |
| 2020-07-31 | 9.95 (+0.17) | 9.15 (+8.56) | 2.62 (+0.97) | 877 | 0.42 | 7409 | 3.55 | 840 | 0.4 | 208772 | 228.5 | 174.0 | 230.5 | 172.0 |
| 2020-06-30 | 9.78 (+0.07) | 0.59 (-1.77) | 1.65 (-0.02) | 447 | 0.64 | -1042 | -1.48 | -13 | -0.02 | 70270 | 171.5 | 172.5 | 184.0 | 158.0 |
| 2020-05-29 | 9.71 (+0.88) | 2.36 (-0.73) | 1.67 (-0.06) | 1626 | 2.53 | -548 | -0.85 | -11 | -0.02 | 64186 | 169.5 | 169.5 | 178.0 | 153.5 |
| 2020-04-30 | 8.83 (+1.74) | 3.09 (+3.03) | 1.73 (+0.39) | -260 | -0.18 | 2538 | 1.8 | 332 | 0.24 | 141160 | 174.0 | 127.0 | 179.5 | 126.0 |
| 2020-03-31 | 7.09 (-1.16) | 0.06 (-0.15) | 1.34 (-0.18) | -206 | -0.13 | -285 | -0.18 | -155 | -0.1 | 160382 | 127.5 | 155.0 | 169.5 | 101.0 |
| 2020-02-27 | 8.25 (-1.1) | 0.21 (-1.4) | 1.52 (+0.11) | 147 | 0.16 | -1171 | -1.28 | 93 | 0.1 | 91575 | 161.0 | 154.5 | 178.5 | 148.0 |
| 2020-01-31 | 9.35 (-0.56) | 1.61 (-8.88) | 1.41 (-1.15) | -1510 | -2.15 | -7436 | -10.58 | -958 | -1.36 | 70269 | 164.0 | 222.5 | 224.5 | 162.0 |
| 2019-12-31 | 9.91 (+1.74) | 10.49 (+1.11) | 2.56 (+0.09) | -416 | -0.33 | 596 | 0.47 | 71 | 0.06 | 126353 | 220.0 | 202.0 | 231.5 | 198.0 |
| 2019-11-29 | 8.17 (-2.11) | 9.38 (-7.34) | 2.47 (-0.06) | -1836 | -1.59 | -6156 | -5.32 | -52 | -0.04 | 115608 | 202.0 | 228.0 | 237.0 | 190.0 |
| 2019-10-31 | 10.28 (+2.46) | 16.72 (+0.23) | 2.53 (-0.68) | 4330 | 3.08 | 206 | 0.15 | -565 | -0.4 | 140462 | 230.0 | 190.0 | 242.5 | 186.0 |
| 2019-09-27 | 7.82 (+1.58) | 16.49 (-6.06) | 3.21 (+0.06) | -38 | -0.03 | -5213 | -3.63 | 51 | 0.04 | 143795 | 191.0 | 181.0 | 198.0 | 169.0 |
| 2019-08-30 | 6.24 (-0.45) | 22.55 (+0.44) | 3.15 (+0.91) | 1142 | 0.52 | 372 | 0.17 | 761 | 0.35 | 218451 | 186.5 | 157.5 | 209.0 | 156.0 |
| 2019-07-31 | 6.69 (+3.71) | 22.11 (+2.47) | 2.24 (+0.34) | 880 | 0.53 | 2032 | 1.22 | 279 | 0.17 | 166533 | 160.0 | 153.0 | 164.0 | 143.5 |
| 2019-06-28 | 2.98 (+0.14) | 19.64 (+5.23) | 1.9 (+0.54) | 1495 | 0.87 | 4971 | 2.88 | 458 | 0.27 | 172679 | 146.0 | 116.0 | 155.5 | 113.0 |
| 2019-05-31 | 2.84 () | 14.41 () | 1.36 () | -1349 | -1.37 | -835 | -0.85 | -124 | -0.13 | 98136 | 118.5 | 125.5 | 132.0 | 110.5 |
