- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 27.43 (+0.13) | 2.29 (-0.33) | 1.52 (+0.04) | 239 | 8.66 | -623 | -22.56 | 82 | 2.97 | 2761 | 155.5 | 156.5 | 156.5 | 152.0 |
| 2024-04-24 | 27.3 (-0.17) | 2.62 (0.0) | 1.48 (+0.08) | -456 | -18.25 | 0 | 0.0 | 142 | 5.68 | 2499 | 159.5 | 160.0 | 162.0 | 156.0 |
| 2024-04-23 | 27.47 (+0.04) | 2.62 (0.0) | 1.4 (+0.03) | -37 | -1.65 | 0 | 0.0 | 57 | 2.55 | 2239 | 154.0 | 153.5 | 156.5 | 152.0 |
| 2024-04-22 | 27.43 (+0.47) | 2.62 (-0.29) | 1.37 (+0.05) | 900 | 24.99 | -570 | -15.83 | 91 | 2.53 | 3601 | 152.0 | 158.0 | 158.5 | 149.5 |
| 2024-04-19 | 26.96 (+0.58) | 2.91 (0.0) | 1.32 (-0.1) | 1098 | 25.06 | 0 | 0.0 | -175 | -3.99 | 4382 | 156.5 | 160.5 | 162.0 | 151.0 |
| 2024-04-18 | 26.38 (+0.22) | 2.91 (0.0) | 1.42 (-0.07) | 412 | 12.5 | 7 | 0.21 | -130 | -3.94 | 3296 | 160.0 | 160.5 | 164.0 | 159.5 |
| 2024-04-17 | 26.16 (+0.09) | 2.91 (-0.13) | 1.49 (-0.58) | 156 | 3.08 | -247 | -4.88 | -1104 | -21.8 | 5064 | 159.5 | 165.5 | 166.5 | 159.0 |
| 2024-04-16 | 26.07 (+1.36) | 3.04 (-0.32) | 2.07 (-0.61) | 2547 | 37.71 | -597 | -8.84 | -1146 | -16.97 | 6754 | 163.0 | 169.5 | 169.5 | 157.0 |
| 2024-04-15 | 24.71 (+0.49) | 3.36 (-0.15) | 2.68 (+0.01) | 924 | 23.81 | -296 | -7.63 | 17 | 0.44 | 3881 | 170.5 | 173.5 | 177.5 | 169.0 |
| 2024-04-12 | 24.22 (-0.26) | 3.51 (-0.05) | 2.67 (-0.06) | -487 | -8.67 | -88 | -1.57 | -98 | -1.75 | 5614 | 175.0 | 180.0 | 182.5 | 174.0 |
| 2024-04-11 | 24.48 (-0.01) | 3.56 (0.0) | 2.73 (-0.01) | -19 | -1.12 | 0 | 0.0 | -26 | -1.53 | 1695 | 178.5 | 177.0 | 179.0 | 176.0 |
| 2024-04-10 | 24.49 (-0.14) | 3.56 (+0.05) | 2.74 (-0.08) | -244 | -4.12 | 91 | 1.54 | -157 | -2.65 | 5925 | 177.0 | 181.5 | 183.0 | 176.0 |
| 2024-04-09 | 24.63 (-0.06) | 3.51 (-0.2) | 2.82 (-0.01) | -105 | -1.98 | -377 | -7.09 | -17 | -0.32 | 5315 | 178.0 | 181.0 | 181.0 | 172.0 |
| 2024-04-08 | 24.69 (+0.27) | 3.71 (-0.03) | 2.83 (+0.13) | 508 | 9.58 | -58 | -1.09 | 258 | 4.87 | 5300 | 181.0 | 177.5 | 182.0 | 173.5 |
| 2024-04-03 | 24.42 (-0.22) | 3.74 (-0.04) | 2.7 (+0.05) | -425 | -7.18 | -62 | -1.05 | 77 | 1.3 | 5916 | 176.0 | 172.5 | 181.0 | 171.5 |
| 2024-04-02 | 24.64 (+1.03) | 3.78 (-1.04) | 2.65 (-0.04) | 2059 | 19.93 | -1958 | -18.95 | -67 | -0.65 | 10332 | 174.0 | 176.5 | 178.5 | 169.0 |
| 2024-04-01 | 23.61 (+1.48) | 4.82 (-1.68) | 2.69 (+0.01) | 2731 | 17.56 | -3156 | -20.29 | 28 | 0.18 | 15552 | 177.5 | 185.0 | 186.5 | 169.5 |
| 2024-03-29 | 22.13 (-1.01) | 6.5 (-0.35) | 2.68 (+0.05) | -1907 | -11.01 | -667 | -3.85 | 89 | 0.51 | 17315 | 185.5 | 180.0 | 193.0 | 178.0 |
| 2024-03-28 | 23.14 (-0.29) | 6.85 (-0.99) | 2.63 (+0.05) | -558 | -4.24 | -1852 | -14.08 | 85 | 0.65 | 13157 | 180.0 | 179.5 | 187.5 | 175.5 |
| 2024-03-27 | 23.43 (-0.41) | 7.84 (-0.91) | 2.58 (+0.06) | -778 | -4.5 | -1711 | -9.9 | 118 | 0.68 | 17285 | 179.5 | 197.0 | 197.0 | 177.5 |
| 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 | |||
| 2024-03-26 | 23.84 (-0.91) | 8.75 (-0.49) | 2.52 (+0.19) | -1727 | -14.17 | -918 | -7.53 | 347 | 2.85 | 12186 | 197.0 | 215.5 | 218.5 | 197.0 |
| 2024-03-25 | 24.75 (+0.17) | 9.24 (+0.01) | 2.33 (+0.06) | 474 | 12.6 | 25 | 0.66 | 121 | 3.22 | 3762 | 218.5 | 208.0 | 220.5 | 208.0 |
| 2024-03-22 | 24.58 (-0.05) | 9.23 (-0.16) | 2.27 (+0.1) | -89 | -5.18 | -304 | -17.68 | 194 | 11.29 | 1719 | 206.5 | 203.5 | 207.5 | 199.0 |
| 2024-03-21 | 24.63 (+0.08) | 9.39 (-0.22) | 2.17 (+0.05) | 131 | 8.25 | -420 | -26.45 | 91 | 5.73 | 1588 | 204.5 | 196.5 | 204.5 | 196.5 |
| 2024-03-20 | 24.55 (-0.07) | 9.61 (-0.06) | 2.12 (-0.18) | -116 | -7.41 | -102 | -6.52 | -348 | -22.24 | 1565 | 195.5 | 204.0 | 204.0 | 195.5 |
| 2024-03-19 | 24.62 (-0.16) | 9.67 (0.0) | 2.3 (+0.01) | -365 | -24.5 | 0 | 0.0 | 24 | 1.61 | 1490 | 202.5 | 206.0 | 207.0 | 202.0 |
| 2024-03-18 | 24.78 (-0.01) | 9.67 (0.0) | 2.29 (0.0) | -41 | -2.81 | 0 | 0.0 | 3 | 0.21 | 1458 | 206.0 | 202.5 | 206.0 | 200.0 |
| 2024-03-15 | 24.79 (-0.16) | 9.67 (0.0) | 2.29 (+0.03) | -157 | -7.86 | -2 | -0.1 | 61 | 3.05 | 1998 | 199.0 | 196.0 | 207.0 | 195.5 |
| 2024-03-14 | 24.95 (+0.38) | 9.67 (0.0) | 2.26 (-0.07) | 714 | 35.7 | -1 | -0.05 | -137 | -6.85 | 2000 | 199.0 | 195.5 | 203.0 | 191.0 |
| 2024-03-13 | 24.57 (+0.21) | 9.67 (-0.31) | 2.33 (-0.01) | 448 | 16.68 | -580 | -21.59 | -9 | -0.34 | 2686 | 193.5 | 202.0 | 202.5 | 191.0 |
| 2024-03-12 | 24.36 (-0.04) | 9.98 (0.0) | 2.34 (-0.01) | -92 | -5.37 | 0 | 0.0 | -25 | -1.46 | 1714 | 201.0 | 202.0 | 204.0 | 200.5 |
| 2024-03-11 | 24.4 (+0.07) | 9.98 (0.0) | 2.35 (-0.01) | 179 | 6.29 | -1 | -0.04 | -18 | -0.63 | 2848 | 203.5 | 192.0 | 205.0 | 192.0 |
| 2024-03-08 | 24.33 (-0.03) | 9.98 (-0.16) | 2.36 (+0.17) | 20 | 0.41 | -299 | -6.07 | 325 | 6.6 | 4927 | 198.0 | 219.5 | 219.5 | 198.0 |
| 2024-03-07 | 24.36 (-0.99) | 10.14 (-0.06) | 2.19 (+0.05) | -1936 | -5.15 | -113 | -0.3 | 74 | 0.2 | 37599 | 220.0 | 220.5 | 236.0 | 205.5 |
| 2024-03-06 | 25.35 (+0.49) | 10.2 (-0.01) | 2.14 (+0.04) | 874 | 3.87 | -21 | -0.09 | 78 | 0.35 | 22567 | 218.5 | 222.0 | 228.0 | 216.0 |
| 2024-03-05 | 24.86 (+0.98) | 10.21 (+0.76) | 2.1 (-0.55) | 1813 | 5.21 | 1419 | 4.08 | -1028 | -2.95 | 34805 | 224.0 | 207.5 | 224.0 | 207.5 |
| 2024-03-04 | 23.88 (+1.04) | 9.45 (+0.64) | 2.65 (-0.71) | 1835 | 5.91 | 1204 | 3.88 | -1331 | -4.29 | 31030 | 204.0 | 187.5 | 204.0 | 186.5 |
| 2024-03-01 | 22.84 (+0.54) | 8.81 (+0.29) | 3.36 (+0.72) | 917 | 3.61 | 551 | 2.17 | 1355 | 5.33 | 25414 | 185.5 | 169.0 | 185.5 | 169.0 |
| 2024-02-29 | 22.3 (-0.15) | 8.52 (+0.13) | 2.64 (+0.19) | -190 | -2.88 | 246 | 3.73 | 357 | 5.42 | 6590 | 169.0 | 162.5 | 171.0 | 160.5 |
| 2024-02-27 | 22.45 (-0.28) | 8.39 (+0.01) | 2.45 (-0.02) | -541 | -9.81 | 10 | 0.18 | -35 | -0.63 | 5513 | 163.0 | 166.0 | 170.0 | 161.5 |
| 2024-02-26 | 22.73 (+0.17) | 8.38 (+0.05) | 2.47 (-0.07) | 346 | 11.54 | 94 | 3.13 | -142 | -4.73 | 2999 | 164.0 | 165.5 | 167.0 | 163.0 |
| 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 | |||
| 2024-02-23 | 22.56 (+0.06) | 8.33 (-0.19) | 2.54 (-0.07) | 122 | 3.06 | -362 | -9.07 | -127 | -3.18 | 3991 | 166.0 | 172.0 | 172.5 | 165.5 |
| 2024-02-22 | 22.5 (+0.88) | 8.52 (-0.01) | 2.61 (-0.04) | 1539 | 10.57 | -2 | -0.01 | -83 | -0.57 | 14564 | 169.5 | 169.5 | 173.0 | 164.5 |
| 2024-02-21 | 21.62 (-2.15) | 8.53 (+0.25) | 2.65 (+0.29) | -3670 | -20.07 | 461 | 2.52 | 545 | 2.98 | 18283 | 169.0 | 158.0 | 170.5 | 155.5 |
| 2024-02-20 | 23.77 (-0.98) | 8.28 (+0.02) | 2.36 (-0.28) | -1589 | -12.42 | 28 | 0.22 | -527 | -4.12 | 12796 | 157.0 | 157.5 | 162.0 | 156.5 |
| 2024-02-19 | 24.75 (+0.57) | 8.26 (-0.33) | 2.64 (-0.16) | 1289 | 8.69 | -617 | -4.16 | -301 | -2.03 | 14829 | 161.0 | 168.0 | 170.5 | 161.0 |
| 2024-02-16 | 24.18 (+0.23) | 8.59 (+0.15) | 2.8 (+0.09) | 395 | 3.13 | 278 | 2.2 | 170 | 1.35 | 12615 | 178.5 | 186.0 | 186.5 | 177.5 |
| 2024-02-15 | 23.95 (+0.55) | 8.44 (0.0) | 2.71 (+0.43) | 785 | 3.8 | 7 | 0.03 | 812 | 3.93 | 20670 | 187.5 | 181.0 | 187.5 | 172.5 |
| 2024-02-05 | 23.4 (-0.19) | 8.44 (+0.28) | 2.28 (-0.08) | -296 | -0.89 | 530 | 1.59 | -149 | -0.45 | 33405 | 177.5 | 176.5 | 184.5 | 170.5 |
| 2024-02-02 | 23.59 (-0.2) | 8.16 (+1.86) | 2.36 (-0.31) | -425 | -1.01 | 3488 | 8.29 | -575 | -1.37 | 42056 | 174.5 | 169.5 | 179.0 | 167.0 |
| 2024-02-01 | 23.79 (+0.09) | 6.3 (+1.4) | 2.67 (+1.01) | 243 | 0.83 | 2633 | 8.98 | 1896 | 6.47 | 29311 | 163.5 | 149.5 | 163.5 | 148.5 |
| 2024-01-31 | 23.7 (-1.0) | 4.9 (+0.61) | 1.66 (+0.47) | -2047 | -10.3 | 1140 | 5.74 | 879 | 4.42 | 19873 | 149.0 | 140.0 | 150.0 | 137.5 |
| 2024-01-30 | 24.7 (+0.02) | 4.29 (+0.01) | 1.19 (+0.07) | 79 | 0.74 | 22 | 0.21 | 134 | 1.26 | 10669 | 141.0 | 143.0 | 146.5 | 139.0 |
| 2024-01-29 | 24.68 (-1.02) | 4.28 (+0.13) | 1.12 (+0.31) | -2125 | -10.54 | 248 | 1.23 | 589 | 2.92 | 20158 | 145.0 | 138.5 | 148.0 | 136.0 |
| 2024-01-26 | 25.7 (-0.06) | 4.15 (+0.05) | 0.81 (+0.12) | -212 | -1.9 | 103 | 0.92 | 223 | 2.0 | 11169 | 137.0 | 136.5 | 140.0 | 135.0 |
| 2024-01-25 | 25.76 (+0.69) | 4.1 (+0.27) | 0.69 (+0.22) | 1223 | 5.88 | 490 | 2.36 | 415 | 2.0 | 20799 | 137.5 | 132.5 | 139.5 | 130.5 |
| 2024-01-24 | 25.07 (-0.43) | 3.83 (+0.03) | 0.47 (+0.08) | -804 | -23.39 | 59 | 1.72 | 147 | 4.28 | 3438 | 127.0 | 121.0 | 127.0 | 121.0 |
| 2024-01-23 | 25.5 (-0.38) | 3.8 (+0.1) | 0.39 (+0.02) | -730 | -41.67 | 185 | 10.56 | 32 | 1.83 | 1752 | 121.0 | 120.0 | 122.5 | 120.0 |
| 2024-01-22 | 25.88 (+0.07) | 3.7 (-0.79) | 0.37 (+0.01) | 49 | 3.07 | 0 | 0.0 | 27 | 1.69 | 1594 | 120.0 | 121.0 | 121.5 | 119.0 |
| 2024-01-19 | 25.81 (+0.16) | 4.49 (-0.01) | 0.36 (+0.01) | 312 | 17.71 | -30 | -1.7 | 8 | 0.45 | 1762 | 120.5 | 121.5 | 122.5 | 119.0 |
| 2024-01-18 | 25.65 (-0.19) | 4.5 (0.0) | 0.35 (0.0) | -345 | -16.24 | 2 | 0.09 | 9 | 0.42 | 2124 | 120.0 | 124.0 | 124.5 | 120.0 |
| 2024-01-17 | 25.84 (-0.07) | 4.5 (0.0) | 0.35 (-0.05) | -77 | -2.92 | 4 | 0.15 | -99 | -3.75 | 2637 | 124.0 | 126.0 | 127.0 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-16 | 25.91 (-0.42) | 4.5 (+0.19) | 0.4 (-0.05) | -723 | -21.08 | 363 | 10.58 | -88 | -2.57 | 3430 | 126.5 | 126.5 | 128.5 | 125.5 |
| 2024-01-15 | 26.33 (+0.03) | 4.31 (+0.49) | 0.45 (+0.1) | 30 | 0.54 | 911 | 16.38 | 184 | 3.31 | 5562 | 127.0 | 122.0 | 130.0 | 121.5 |
| 2024-01-12 | 26.3 (-0.17) | 3.82 (0.0) | 0.35 (0.0) | -251 | -14.01 | 1 | 0.06 | -7 | -0.39 | 1791 | 120.5 | 123.0 | 124.0 | 120.5 |
| 2024-01-11 | 26.47 (-0.16) | 3.82 (0.0) | 0.35 (-0.01) | -274 | -10.28 | 5 | 0.19 | -7 | -0.26 | 2665 | 123.0 | 123.0 | 125.5 | 122.5 |
| 2024-01-10 | 26.63 (-0.19) | 3.82 (-0.04) | 0.36 (+0.01) | -335 | -15.62 | -83 | -3.87 | 7 | 0.33 | 2145 | 124.0 | 122.5 | 125.0 | 121.5 |
| 2024-01-09 | 26.82 (-0.01) | 3.86 (+0.2) | 0.35 (+0.02) | -35 | -1.41 | 384 | 15.43 | 47 | 1.89 | 2488 | 123.5 | 123.5 | 124.5 | 120.0 |
| 2024-01-08 | 26.83 (-0.62) | 3.66 (+0.45) | 0.33 (+0.03) | -1056 | -20.5 | 834 | 16.19 | 43 | 0.83 | 5152 | 122.0 | 121.0 | 127.0 | 121.0 |
| 2024-01-05 | 27.45 (-0.2) | 3.21 (+0.15) | 0.3 (-0.01) | -385 | -21.44 | 290 | 16.15 | -10 | -0.56 | 1796 | 120.5 | 120.0 | 123.0 | 120.0 |
| 2024-01-04 | 27.65 (+0.07) | 3.06 (0.0) | 0.31 (0.0) | 151 | 6.61 | 4 | 0.18 | -1 | -0.04 | 2283 | 120.0 | 122.0 | 123.5 | 119.5 |
| 2024-01-03 | 27.58 (-0.14) | 3.06 (+0.2) | 0.31 (0.0) | -324 | -12.65 | 375 | 14.64 | -6 | -0.23 | 2562 | 122.5 | 122.0 | 125.0 | 120.5 |
| 2024-01-02 | 27.72 (+0.17) | 2.86 (-0.08) | 0.31 (0.0) | 274 | 11.54 | -162 | -6.82 | 7 | 0.29 | 2374 | 123.0 | 123.5 | 125.0 | 121.5 |
| 2023-12-29 | 27.55 (+0.07) | 2.94 (-0.09) | 0.31 (-0.09) | 88 | 1.06 | -168 | -2.02 | -165 | -1.99 | 8303 | 123.5 | 129.0 | 129.0 | 122.5 |
| 2023-12-28 | 27.48 (-0.97) | 3.03 (+0.04) | 0.4 (-0.03) | -1916 | -6.55 | 78 | 0.27 | -62 | -0.21 | 29243 | 129.0 | 137.0 | 139.5 | 128.5 |
| 2023-12-27 | 28.45 (+0.85) | 2.99 (+0.1) | 0.43 (+0.08) | 1629 | 11.99 | 189 | 1.39 | 146 | 1.07 | 13584 | 133.5 | 122.0 | 133.5 | 121.5 |
| 2023-12-26 | 27.6 (-0.75) | 2.89 (+0.06) | 0.35 (+0.02) | -1484 | -21.69 | 122 | 1.78 | 33 | 0.48 | 6842 | 121.5 | 121.5 | 124.0 | 119.0 |
| 2023-12-25 | 28.35 (-0.81) | 2.83 (+0.07) | 0.33 (+0.01) | -1516 | -33.29 | 130 | 2.85 | 23 | 0.51 | 4554 | 119.5 | 119.0 | 121.5 | 117.0 |
| 2023-12-22 | 29.16 (-0.09) | 2.76 (0.0) | 0.32 (-0.01) | -139 | -13.19 | 2 | 0.19 | -13 | -1.23 | 1054 | 114.5 | 115.0 | 115.5 | 113.5 |
| 2023-12-21 | 29.25 (+0.49) | 2.76 (-0.33) | 0.33 (+0.01) | 998 | 41.0 | -635 | -26.09 | 18 | 0.74 | 2434 | 114.0 | 115.0 | 116.0 | 112.5 |
| 2023-12-20 | 28.76 (+0.37) | 3.09 (-0.28) | 0.32 (-0.1) | 657 | 23.89 | -522 | -18.98 | -199 | -7.24 | 2750 | 116.0 | 117.5 | 118.0 | 115.0 |
| 2023-12-19 | 28.39 (+1.0) | 3.37 (-0.39) | 0.42 (-0.07) | 1891 | 44.05 | -725 | -16.89 | -116 | -2.7 | 4293 | 117.5 | 119.5 | 119.5 | 116.0 |
| 2023-12-18 | 27.39 (+0.69) | 3.76 (-0.11) | 0.49 (-0.05) | 1275 | 42.37 | -219 | -7.28 | -102 | -3.39 | 3009 | 119.5 | 121.5 | 122.0 | 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 | |||
| 2023-12-15 | 26.7 (-0.23) | 3.87 (-0.01) | 0.54 (-0.02) | -429 | -24.84 | -18 | -1.04 | -44 | -2.55 | 1727 | 122.5 | 126.5 | 127.0 | 122.5 |
| 2023-12-14 | 26.93 (+0.47) | 3.88 (+0.06) | 0.56 (-0.01) | 954 | 33.17 | 125 | 4.35 | -11 | -0.38 | 2876 | 125.5 | 125.5 | 127.5 | 123.0 |
| 2023-12-13 | 26.46 (0.0) | 3.82 (+0.07) | 0.57 (-0.02) | 21 | 0.6 | 127 | 3.6 | -38 | -1.08 | 3523 | 124.0 | 126.0 | 128.0 | 123.0 |
| 2023-12-12 | 26.46 (+0.34) | 3.75 (+0.09) | 0.59 (+0.03) | 662 | 12.55 | 164 | 3.11 | 63 | 1.19 | 5275 | 125.0 | 123.0 | 128.5 | 123.0 |
| 2023-12-11 | 26.12 (-0.06) | 3.66 (+0.03) | 0.56 (+0.05) | -143 | -4.5 | 55 | 1.73 | 96 | 3.02 | 3181 | 123.0 | 125.0 | 125.5 | 119.0 |
| 2023-12-08 | 26.18 (-0.2) | 3.63 (+0.02) | 0.51 (0.0) | -375 | -13.42 | 44 | 1.57 | -1 | -0.04 | 2795 | 125.5 | 123.5 | 127.0 | 123.0 |
| 2023-12-07 | 26.38 (+0.27) | 3.61 (+0.06) | 0.51 (0.0) | 502 | 30.44 | 122 | 7.4 | -15 | -0.91 | 1649 | 123.0 | 122.0 | 125.0 | 122.0 |
| 2023-12-06 | 26.11 (-0.25) | 3.55 (+0.01) | 0.51 (+0.01) | -545 | -15.87 | 6 | 0.17 | 27 | 0.79 | 3435 | 122.0 | 126.5 | 127.0 | 122.0 |
| 2023-12-05 | 26.36 (0.0) | 3.54 (+0.05) | 0.5 (+0.01) | -70 | -2.69 | 100 | 3.84 | 18 | 0.69 | 2603 | 126.0 | 122.0 | 126.5 | 122.0 |
| 2023-12-04 | 26.36 (+0.08) | 3.49 (+0.05) | 0.49 (-0.02) | 147 | 8.43 | 100 | 5.74 | -36 | -2.07 | 1743 | 122.5 | 124.5 | 126.0 | 122.0 |
| 2023-12-01 | 26.28 (+0.14) | 3.44 (0.0) | 0.51 (-0.01) | 352 | 18.04 | 0 | 0.0 | -28 | -1.44 | 1951 | 124.0 | 123.5 | 125.0 | 122.0 |
| 2023-11-30 | 26.14 (+0.08) | 3.44 (-0.06) | 0.52 (-0.01) | 177 | 5.96 | -114 | -3.84 | -7 | -0.24 | 2971 | 123.0 | 124.5 | 125.5 | 121.5 |
| 2023-11-29 | 26.06 (+0.25) | 3.5 (-0.01) | 0.53 (-0.01) | 456 | 16.65 | -16 | -0.58 | -15 | -0.55 | 2738 | 123.5 | 124.0 | 125.5 | 123.0 |
| 2023-11-28 | 25.81 (-0.66) | 3.51 (+0.16) | 0.54 (+0.04) | -870 | -12.46 | 300 | 4.3 | 61 | 0.87 | 6980 | 124.0 | 122.0 | 128.5 | 122.0 |
| 2023-11-27 | 26.47 (+0.39) | 3.35 (0.0) | 0.5 (0.0) | 724 | 28.15 | -16 | -0.62 | -1 | -0.04 | 2572 | 121.5 | 123.0 | 124.5 | 120.5 |
| 2023-11-24 | 26.08 (-0.84) | 3.35 (+0.05) | 0.5 (+0.02) | -1254 | -19.64 | 107 | 1.68 | 44 | 0.69 | 6385 | 123.0 | 122.0 | 125.0 | 120.5 |
| 2023-11-23 | 26.92 (+1.74) | 3.3 (-0.19) | 0.48 (0.0) | 3329 | 36.72 | -361 | -3.98 | -2 | -0.02 | 9066 | 121.0 | 127.0 | 127.5 | 119.5 |
| 2023-11-22 | 25.18 (+0.66) | 3.49 (-0.29) | 0.48 (-0.02) | 1327 | 22.34 | -539 | -9.07 | -26 | -0.44 | 5940 | 126.5 | 127.0 | 130.0 | 125.5 |
| 2023-11-21 | 24.52 (+0.75) | 3.78 (0.0) | 0.5 (-0.07) | 1415 | 18.99 | -9 | -0.12 | -145 | -1.95 | 7452 | 128.0 | 131.0 | 131.5 | 127.0 |
| 2023-11-20 | 23.77 (+0.48) | 3.78 (-0.1) | 0.57 (-0.07) | 886 | 8.83 | -194 | -1.93 | -119 | -1.19 | 10032 | 130.0 | 131.5 | 132.5 | 127.5 |
| 2023-11-17 | 23.29 (+0.86) | 3.88 (-0.01) | 0.64 (-0.11) | 1673 | 9.68 | -20 | -0.12 | -219 | -1.27 | 17286 | 131.0 | 125.0 | 131.5 | 124.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-16 | 22.43 (-0.56) | 3.89 (+0.42) | 0.75 (+0.15) | -1070 | -6.15 | 789 | 4.53 | 281 | 1.61 | 17410 | 126.0 | 117.5 | 127.5 | 116.5 |
| 2023-11-15 | 22.99 (+0.05) | 3.47 (+0.5) | 0.6 (-0.04) | 66 | 0.77 | 943 | 10.93 | -63 | -0.73 | 8626 | 116.5 | 114.0 | 117.5 | 112.5 |
| 2023-11-14 | 22.94 (+0.19) | 2.97 (+0.01) | 0.64 (+0.03) | 369 | 7.67 | 27 | 0.56 | 46 | 0.96 | 4811 | 112.5 | 112.0 | 113.5 | 110.0 |
| 2023-11-13 | 22.75 (+0.41) | 2.96 (+0.02) | 0.61 (-0.03) | 880 | 14.07 | 31 | 0.5 | -44 | -0.7 | 6253 | 112.0 | 114.5 | 114.5 | 110.0 |
| 2023-11-10 | 22.34 (+0.67) | 2.94 (+0.06) | 0.64 (+0.04) | 1300 | 10.32 | 119 | 0.95 | 60 | 0.48 | 12592 | 112.0 | 112.5 | 115.0 | 111.0 |
| 2023-11-09 | 21.67 (+1.18) | 2.88 (+0.23) | 0.6 (-0.02) | 1993 | 12.21 | 422 | 2.59 | -30 | -0.18 | 16324 | 113.0 | 105.5 | 114.5 | 104.5 |
| 2023-11-08 | 20.49 (-0.11) | 2.65 (+0.43) | 0.62 (+0.16) | -920 | -6.59 | 805 | 5.76 | 306 | 2.19 | 13964 | 107.0 | 105.0 | 107.5 | 103.5 |
| 2023-11-07 | 20.6 (+0.13) | 2.22 (+0.6) | 0.46 (+0.02) | 111 | 0.93 | 1139 | 9.53 | 27 | 0.23 | 11958 | 102.5 | 100.5 | 106.5 | 99.9 |
| 2023-11-06 | 20.47 (-0.6) | 1.62 (+0.06) | 0.44 (+0.09) | -1091 | -17.65 | 106 | 1.71 | 168 | 2.72 | 6183 | 98.8 | 98.0 | 100.5 | 96.6 |
| 2023-11-03 | 21.07 (-0.28) | 1.56 (+0.16) | 0.35 (-0.01) | -565 | -8.99 | 296 | 4.71 | -5 | -0.08 | 6285 | 97.1 | 95.0 | 99.2 | 94.2 |
| 2023-11-02 | 21.35 (+0.05) | 1.4 (+0.01) | 0.36 (+0.04) | 94 | 6.73 | 24 | 1.72 | 64 | 4.58 | 1396 | 93.8 | 93.4 | 94.3 | 92.6 |
| 2023-11-01 | 21.3 (+0.08) | 1.39 (+0.05) | 0.32 (+0.01) | 146 | 16.35 | 98 | 10.97 | 26 | 2.91 | 893 | 92.2 | 92.0 | 93.0 | 92.0 |
| 2023-10-31 | 21.22 (-0.28) | 1.34 (+0.1) | 0.31 (-0.03) | -563 | -17.15 | 180 | 5.48 | -69 | -2.1 | 3283 | 92.5 | 92.6 | 94.5 | 91.8 |
| 2023-10-30 | 21.5 (-0.02) | 1.24 (0.0) | 0.34 (+0.02) | -25 | -1.83 | 0 | 0.0 | 44 | 3.22 | 1366 | 91.6 | 92.4 | 92.6 | 90.0 |
| 2023-10-27 | 21.52 (+0.01) | 1.24 (+0.01) | 0.32 (+0.01) | 0 | 0.0 | 32 | 1.68 | 20 | 1.05 | 1905 | 92.3 | 93.3 | 94.7 | 92.0 |
| 2023-10-26 | 21.51 (+0.19) | 1.23 (+0.34) | 0.31 (-0.01) | 526 | 29.62 | 100 | 5.63 | -15 | -0.84 | 1776 | 92.5 | 91.0 | 93.9 | 90.9 |
| 2023-10-25 | 21.32 (+0.24) | 0.89 (0.0) | 0.32 (+0.02) | 456 | 38.64 | 0 | 0.0 | 37 | 3.14 | 1180 | 92.5 | 93.0 | 93.4 | 92.3 |
| 2023-10-24 | 21.08 (-0.19) | 0.89 (+0.05) | 0.3 (+0.03) | -471 | -12.28 | 85 | 2.22 | 52 | 1.36 | 3837 | 92.1 | 93.0 | 94.7 | 90.6 |
| 2023-10-23 | 21.27 (+0.02) | 0.84 (+0.09) | 0.27 (+0.02) | 26 | 1.3 | 178 | 8.88 | 36 | 1.8 | 2005 | 92.4 | 91.0 | 92.9 | 90.9 |
| 2023-10-20 | 21.25 (+0.04) | 0.75 (0.0) | 0.25 (+0.01) | 75 | 4.01 | 0 | 0.0 | 20 | 1.07 | 1871 | 91.9 | 90.3 | 92.0 | 89.1 |
| 2023-10-19 | 21.21 (+0.15) | 0.75 (0.0) | 0.24 (-0.02) | 255 | 12.56 | 0 | 0.0 | -26 | -1.28 | 2031 | 91.0 | 90.3 | 92.7 | 90.3 |
| 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 | |||
| 2023-10-18 | 21.06 (+0.1) | 0.75 (+0.06) | 0.26 (0.0) | 182 | 3.28 | 100 | 1.8 | -11 | -0.2 | 5543 | 90.7 | 91.7 | 93.5 | 90.2 |
| 2023-10-17 | 20.96 (-0.15) | 0.69 (+0.26) | 0.26 (-0.04) | -342 | -4.04 | 490 | 5.79 | -71 | -0.84 | 8460 | 91.0 | 88.1 | 93.7 | 87.8 |
| 2023-10-16 | 21.11 (+0.54) | 0.43 (+0.15) | 0.3 (+0.03) | 1001 | 27.09 | 288 | 7.79 | 55 | 1.49 | 3695 | 87.9 | 85.3 | 88.0 | 85.0 |
| 2023-10-13 | 20.57 (+0.29) | 0.28 (+0.11) | 0.27 (0.0) | 593 | 48.06 | 209 | 16.94 | -2 | -0.16 | 1234 | 84.2 | 82.6 | 84.5 | 82.6 |
| 2023-10-12 | 20.28 (+0.17) | 0.17 (0.0) | 0.27 (0.0) | 424 | 43.62 | 0 | 0.0 | 5 | 0.51 | 972 | 83.0 | 83.4 | 83.4 | 82.0 |
| 2023-10-11 | 20.11 (+0.38) | 0.17 (0.0) | 0.27 (+0.01) | 700 | 60.45 | 0 | 0.0 | 9 | 0.78 | 1158 | 83.4 | 82.7 | 84.0 | 82.3 |
| 2023-10-06 | 19.73 (+0.13) | 0.17 (0.0) | 0.26 (0.0) | 251 | 41.83 | 0 | 0.0 | 2 | 0.33 | 600 | 81.5 | 80.9 | 82.2 | 80.6 |
| 2023-10-05 | 19.6 (+0.09) | 0.17 (0.0) | 0.26 (0.0) | 167 | 19.44 | 0 | 0.0 | 6 | 0.7 | 859 | 80.5 | 81.2 | 81.3 | 80.2 |
| 2023-10-04 | 19.51 (+0.07) | 0.17 (0.0) | 0.26 (-0.01) | 127 | 16.56 | 0 | 0.0 | -21 | -2.74 | 767 | 80.4 | 79.8 | 80.5 | 79.6 |
| 2023-10-03 | 19.44 (0.0) | 0.17 (0.0) | 0.27 (0.0) | -1 | -0.17 | 0 | 0.0 | 6 | 0.99 | 605 | 80.4 | 80.4 | 81.1 | 79.8 |
| 2023-10-02 | 19.44 (+0.06) | 0.17 (0.0) | 0.27 (0.0) | 145 | 30.08 | 0 | 0.0 | -6 | -1.24 | 482 | 80.8 | 80.3 | 81.3 | 80.3 |
| 2023-09-28 | 19.38 (-0.01) | 0.17 (0.0) | 0.27 (0.0) | -22 | -5.02 | 0 | 0.0 | 0 | 0.0 | 438 | 80.2 | 80.8 | 80.8 | 80.0 |
| 2023-09-27 | 19.39 (-0.09) | 0.17 (0.0) | 0.27 (0.0) | -146 | -25.7 | 0 | 0.0 | -5 | -0.88 | 568 | 80.5 | 80.8 | 80.8 | 79.9 |
| 2023-09-26 | 19.48 (-0.03) | 0.17 (0.0) | 0.27 (-0.01) | -51 | -14.49 | 0 | 0.0 | -21 | -5.97 | 352 | 80.9 | 81.5 | 82.3 | 80.8 |
| 2023-09-25 | 19.51 (+0.05) | 0.17 (0.0) | 0.28 (0.0) | 92 | 40.35 | 0 | 0.0 | 2 | 0.88 | 228 | 81.5 | 81.1 | 81.8 | 81.1 |
| 2023-09-22 | 19.46 (+0.01) | 0.17 (0.0) | 0.28 (0.0) | 5 | 0.87 | 0 | 0.0 | 0 | 0.0 | 576 | 80.7 | 80.7 | 80.7 | 79.7 |
| 2023-09-21 | 19.45 (-0.05) | 0.17 (0.0) | 0.28 (0.0) | -56 | -6.41 | 0 | 0.0 | -5 | -0.57 | 873 | 80.7 | 81.7 | 81.8 | 80.1 |
| 2023-09-20 | 19.5 (-0.01) | 0.17 (0.0) | 0.28 (-0.03) | -19 | -4.24 | 0 | 0.0 | -51 | -11.38 | 448 | 82.0 | 83.0 | 83.1 | 82.0 |
| 2023-09-19 | 19.51 (+0.02) | 0.17 (0.0) | 0.31 (-0.02) | 37 | 7.12 | 0 | 0.0 | -33 | -6.35 | 520 | 83.2 | 84.4 | 84.5 | 83.1 |
| 2023-09-18 | 19.49 (+0.05) | 0.17 (0.0) | 0.33 (0.0) | 99 | 21.24 | 0 | 0.0 | 0 | 0.0 | 466 | 84.0 | 84.2 | 85.0 | 83.4 |
| 2023-09-15 | 19.44 (-0.01) | 0.17 (0.0) | 0.33 (0.0) | 19 | 4.87 | 0 | 0.0 | 2 | 0.51 | 390 | 83.6 | 84.0 | 84.3 | 83.5 |
| 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 | |||
| 2023-09-14 | 19.45 (-0.06) | 0.17 (0.0) | 0.33 (0.0) | -85 | -18.48 | 0 | 0.0 | -3 | -0.65 | 460 | 84.0 | 84.6 | 84.8 | 83.4 |
| 2023-09-13 | 19.51 (+0.15) | 0.17 (0.0) | 0.33 (0.0) | 293 | 33.18 | 0 | 0.0 | 2 | 0.23 | 883 | 84.6 | 82.7 | 84.7 | 82.7 |
| 2023-09-12 | 19.36 (+0.07) | 0.17 (0.0) | 0.33 (0.0) | 141 | 36.15 | 0 | 0.0 | 8 | 2.05 | 390 | 82.3 | 82.3 | 83.0 | 82.1 |
| 2023-09-11 | 19.29 (+0.07) | 0.17 (0.0) | 0.33 (+0.01) | 162 | 28.37 | 0 | 0.0 | 7 | 1.23 | 571 | 82.1 | 82.6 | 83.0 | 81.8 |
| 2023-09-08 | 19.22 (-0.02) | 0.17 (0.0) | 0.32 (+0.01) | -21 | -6.29 | 0 | 0.0 | 29 | 8.68 | 334 | 82.6 | 83.8 | 83.8 | 82.5 |
| 2023-09-07 | 19.24 (0.0) | 0.17 (0.0) | 0.31 (+0.01) | 28 | 7.95 | 0 | 0.0 | 5 | 1.42 | 352 | 83.7 | 84.1 | 84.6 | 83.6 |
| 2023-09-06 | 19.24 (+0.05) | 0.17 (0.0) | 0.3 (0.0) | 102 | 19.21 | -3 | -0.56 | 4 | 0.75 | 531 | 84.6 | 85.5 | 85.5 | 84.0 |
| 2023-09-05 | 19.19 (+0.04) | 0.17 (0.0) | 0.3 (+0.01) | 93 | 9.85 | -5 | -0.53 | 13 | 1.38 | 944 | 85.3 | 84.1 | 86.4 | 83.6 |
| 2023-09-04 | 19.15 (-0.03) | 0.17 (0.0) | 0.29 (-0.01) | -77 | -13.87 | -2 | -0.36 | -6 | -1.08 | 555 | 84.1 | 85.5 | 85.8 | 83.5 |
| 2023-09-01 | 19.18 (+0.14) | 0.17 (-0.01) | 0.3 (+0.01) | 234 | 22.16 | -5 | -0.47 | 20 | 1.89 | 1056 | 85.5 | 83.4 | 86.1 | 83.3 |
| 2023-08-31 | 19.04 (-0.07) | 0.18 (0.0) | 0.29 (0.0) | -39 | -13.0 | 0 | 0.0 | -14 | -4.67 | 300 | 82.7 | 82.9 | 83.6 | 82.7 |
| 2023-08-30 | 19.11 (+0.07) | 0.18 (0.0) | 0.29 (0.0) | 148 | 28.79 | -2 | -0.39 | 6 | 1.17 | 514 | 82.9 | 81.4 | 83.5 | 81.2 |
| 2023-08-29 | 19.04 (+0.03) | 0.18 (0.0) | 0.29 (0.0) | 62 | 30.39 | 0 | 0.0 | 0 | 0.0 | 204 | 81.1 | 80.9 | 81.4 | 80.9 |
| 2023-08-28 | 19.01 (+0.02) | 0.18 (0.0) | 0.29 (0.0) | 22 | 6.27 | 0 | 0.0 | -1 | -0.28 | 351 | 80.9 | 80.0 | 81.6 | 80.0 |
| 2023-08-25 | 18.99 (+0.01) | 0.18 (0.0) | 0.29 (0.0) | 58 | 20.42 | 0 | 0.0 | -2 | -0.7 | 284 | 79.7 | 79.2 | 80.6 | 79.1 |
| 2023-08-24 | 18.98 (+0.04) | 0.18 (0.0) | 0.29 (0.0) | 51 | 12.29 | 0 | 0.0 | 0 | 0.0 | 415 | 79.3 | 79.7 | 80.0 | 79.0 |
| 2023-08-23 | 18.94 (0.0) | 0.18 (0.0) | 0.29 (0.0) | -9 | -2.84 | 0 | 0.0 | 0 | 0.0 | 317 | 79.3 | 79.7 | 80.0 | 79.2 |
| 2023-08-22 | 18.94 (-0.05) | 0.18 (0.0) | 0.29 (0.0) | -137 | -35.86 | 0 | 0.0 | 0 | 0.0 | 382 | 79.8 | 81.0 | 81.0 | 79.6 |
| 2023-08-21 | 18.99 (+0.02) | 0.18 (0.0) | 0.29 (0.0) | 94 | 43.12 | 0 | 0.0 | -4 | -1.83 | 218 | 80.8 | 80.1 | 81.3 | 80.1 |
| 2023-08-18 | 18.97 (-0.02) | 0.18 (0.0) | 0.29 (-0.01) | 28 | 8.54 | 0 | 0.0 | -2 | -0.61 | 328 | 80.4 | 80.5 | 81.6 | 80.0 |
| 2023-08-17 | 18.99 (-0.01) | 0.18 (0.0) | 0.3 (0.0) | -10 | -3.47 | 0 | 0.0 | -4 | -1.39 | 288 | 81.0 | 80.0 | 81.1 | 79.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-16 | 19.0 (+0.09) | 0.18 (0.0) | 0.3 (-0.01) | 113 | 19.12 | 0 | 0.0 | -20 | -3.38 | 591 | 80.2 | 80.5 | 80.7 | 79.6 |
| 2023-08-15 | 18.91 (+0.05) | 0.18 (0.0) | 0.31 (0.0) | 27 | 6.08 | 0 | 0.0 | 4 | 0.9 | 444 | 80.7 | 81.0 | 81.4 | 80.0 |
| 2023-08-14 | 18.86 (-0.2) | 0.18 (+0.01) | 0.31 (0.0) | -290 | -56.53 | 7 | 1.36 | -1 | -0.19 | 513 | 81.0 | 83.1 | 83.1 | 80.6 |
| 2023-08-11 | 19.06 (-0.04) | 0.17 (0.0) | 0.31 (-0.01) | -87 | -48.33 | 1 | 0.56 | -16 | -8.89 | 180 | 83.8 | 84.5 | 84.5 | 83.1 |
| 2023-08-10 | 19.1 (-0.05) | 0.17 (0.0) | 0.32 (0.0) | -153 | -52.22 | 2 | 0.68 | -10 | -3.41 | 293 | 84.0 | 85.0 | 85.0 | 83.9 |
| 2023-08-09 | 19.15 (-0.01) | 0.17 (0.0) | 0.32 (0.0) | -27 | -5.88 | 0 | 0.0 | -1 | -0.22 | 459 | 85.0 | 85.2 | 86.4 | 84.7 |
| 2023-08-08 | 19.16 (+0.03) | 0.17 (0.0) | 0.32 (-0.01) | 34 | 13.23 | 0 | 0.0 | -9 | -3.5 | 257 | 84.7 | 84.4 | 84.9 | 84.1 |
| 2023-08-07 | 19.13 (+0.01) | 0.17 (0.0) | 0.33 (+0.01) | 12 | 6.78 | 1 | 0.56 | 7 | 3.95 | 177 | 84.4 | 83.8 | 84.4 | 83.6 |
| 2023-08-04 | 19.12 (-0.01) | 0.17 (0.0) | 0.32 (0.0) | -110 | -41.04 | 12 | 4.48 | -5 | -1.87 | 268 | 83.6 | 83.2 | 83.7 | 82.6 |
| 2023-08-02 | 19.13 (-0.06) | 0.17 (-0.03) | 0.32 (-0.01) | -151 | -29.96 | -60 | -11.9 | -7 | -1.39 | 504 | 83.5 | 84.3 | 84.9 | 83.5 |
| 2023-08-01 | 19.19 (-0.08) | 0.2 (0.0) | 0.33 (0.0) | -226 | -62.43 | 0 | 0.0 | 0 | 0.0 | 362 | 84.3 | 85.5 | 85.5 | 83.8 |
| 2023-07-31 | 19.27 (-0.15) | 0.2 (0.0) | 0.33 (0.0) | -322 | -51.19 | -1 | -0.16 | 4 | 0.64 | 629 | 84.8 | 86.1 | 86.1 | 84.6 |
| 2023-07-28 | 19.42 (-0.1) | 0.2 (0.0) | 0.33 (+0.01) | -187 | -45.72 | 0 | 0.0 | 2 | 0.49 | 409 | 86.1 | 86.6 | 86.6 | 85.4 |
| 2023-07-27 | 19.52 (-0.12) | 0.2 (0.0) | 0.32 (-0.03) | -196 | -22.84 | 0 | 0.0 | -40 | -4.66 | 858 | 86.4 | 85.0 | 86.4 | 85.0 |
| 2023-07-26 | 19.64 (+0.03) | 0.2 (0.0) | 0.35 (+0.07) | 53 | 5.27 | -1 | -0.1 | 125 | 12.44 | 1005 | 90.7 | 90.0 | 90.8 | 90.0 |
| 2023-07-25 | 19.61 (-0.04) | 0.2 (0.0) | 0.28 (+0.01) | -82 | -15.98 | -1 | -0.19 | 26 | 5.07 | 513 | 90.0 | 89.8 | 90.8 | 89.4 |
| 2023-07-24 | 19.65 (-0.13) | 0.2 (0.0) | 0.27 (+0.01) | -425 | -60.28 | -1 | -0.14 | 12 | 1.7 | 705 | 89.4 | 90.5 | 90.5 | 89.0 |
| 2023-07-21 | 19.78 (-0.05) | 0.2 (0.0) | 0.26 (+0.03) | -92 | -12.5 | -1 | -0.14 | 51 | 6.93 | 736 | 90.7 | 89.5 | 91.2 | 88.8 |
| 2023-07-20 | 19.83 (-0.01) | 0.2 (0.0) | 0.23 (0.0) | -17 | -7.23 | 0 | 0.0 | 8 | 3.4 | 235 | 89.5 | 89.3 | 89.9 | 89.0 |
| 2023-07-19 | 19.84 (-0.09) | 0.2 (0.0) | 0.23 (0.0) | -162 | -33.89 | 0 | 0.0 | -9 | -1.88 | 478 | 89.3 | 89.8 | 90.1 | 88.8 |
| 2023-07-18 | 19.93 (+0.05) | 0.2 (-0.03) | 0.23 (+0.01) | 91 | 18.27 | -60 | -12.05 | 16 | 3.21 | 498 | 89.8 | 89.4 | 90.3 | 88.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-17 | 19.88 (-0.01) | 0.23 (-0.03) | 0.22 (0.0) | 40 | 14.55 | -60 | -21.82 | -1 | -0.36 | 275 | 89.4 | 89.1 | 89.5 | 88.1 |
| 2023-07-14 | 19.89 (+0.01) | 0.26 (-0.03) | 0.22 (0.0) | 21 | 7.78 | -51 | -18.89 | 1 | 0.37 | 270 | 89.3 | 89.1 | 89.8 | 89.0 |
| 2023-07-13 | 19.88 (-0.02) | 0.29 (-0.04) | 0.22 (0.0) | -47 | -17.94 | -64 | -24.43 | 0 | 0.0 | 262 | 89.5 | 89.3 | 89.8 | 89.2 |
| 2023-07-12 | 19.9 (-0.04) | 0.33 (+0.05) | 0.22 (-0.01) | -94 | -23.27 | 90 | 22.28 | -5 | -1.24 | 404 | 89.1 | 88.5 | 89.4 | 87.6 |
| 2023-07-11 | 19.94 (0.0) | 0.28 (-0.03) | 0.23 (0.0) | 0 | 0.0 | -63 | -26.47 | -1 | -0.42 | 238 | 88.1 | 88.2 | 88.9 | 88.1 |
| 2023-07-10 | 19.94 (-0.01) | 0.31 (0.0) | 0.23 (-0.01) | -47 | -13.35 | 0 | 0.0 | -31 | -8.81 | 352 | 88.0 | 89.4 | 89.4 | 87.9 |
| 2023-07-07 | 19.95 (-0.04) | 0.31 (0.0) | 0.24 (-0.01) | -96 | -31.17 | 2 | 0.65 | -8 | -2.6 | 308 | 89.2 | 89.9 | 89.9 | 88.7 |
| 2023-07-06 | 19.99 (-0.01) | 0.31 (0.0) | 0.25 (0.0) | -5 | -2.55 | 2 | 1.02 | -8 | -4.08 | 196 | 90.0 | 89.5 | 90.5 | 89.5 |
| 2023-07-05 | 20.0 (-0.06) | 0.31 (-0.04) | 0.25 (-0.01) | -76 | -19.64 | -79 | -20.41 | -8 | -2.07 | 387 | 89.7 | 89.9 | 90.2 | 89.5 |
| 2023-07-04 | 20.06 (-0.03) | 0.35 (-0.38) | 0.26 (0.0) | -43 | -17.06 | -79 | -31.35 | 0 | 0.0 | 252 | 89.9 | 90.2 | 90.4 | 89.7 |
| 2023-07-03 | 20.09 (+0.03) | 0.73 (-0.09) | 0.26 (0.0) | 45 | 13.93 | -164 | -50.77 | 3 | 0.93 | 323 | 90.2 | 91.0 | 91.0 | 90.0 |
| 2023-06-30 | 20.06 (-0.02) | 0.82 (-0.04) | 0.26 (0.0) | -39 | -9.82 | -80 | -20.15 | -8 | -2.02 | 397 | 90.4 | 91.0 | 91.2 | 90.0 |
| 2023-06-29 | 20.08 (+0.02) | 0.86 (-0.02) | 0.26 (0.0) | 42 | 21.88 | -30 | -15.62 | 3 | 1.56 | 192 | 90.9 | 90.0 | 91.0 | 90.0 |
| 2023-06-28 | 20.06 (-0.02) | 0.88 (-0.04) | 0.26 (0.0) | -21 | -7.92 | -79 | -29.81 | 3 | 1.13 | 265 | 90.0 | 89.8 | 90.5 | 89.7 |
| 2023-06-27 | 20.08 (-0.03) | 0.92 (-0.02) | 0.26 (0.0) | -53 | -21.9 | -40 | -16.53 | 0 | 0.0 | 242 | 89.6 | 90.1 | 90.5 | 89.6 |
| 2023-06-26 | 20.11 (-0.02) | 0.94 (0.0) | 0.26 (0.0) | -40 | -19.05 | 1 | 0.48 | 1 | 0.48 | 210 | 90.1 | 91.2 | 91.2 | 89.6 |
| 2023-06-21 | 20.13 (+0.01) | 0.94 (-0.01) | 0.26 (-0.02) | 3 | 0.63 | -8 | -1.68 | -46 | -9.68 | 475 | 90.4 | 91.0 | 91.2 | 89.9 |
| 2023-06-20 | 20.12 (-0.05) | 0.95 (+0.01) | 0.28 (-0.01) | -64 | -38.32 | 1 | 0.6 | -9 | -5.39 | 167 | 90.6 | 90.6 | 91.2 | 90.6 |
| 2023-06-19 | 20.17 (-0.02) | 0.94 (-0.04) | 0.29 (0.0) | -28 | -11.07 | -58 | -22.92 | -9 | -3.56 | 253 | 90.6 | 91.9 | 91.9 | 90.6 |
| 2023-06-16 | 20.19 (-0.1) | 0.98 (0.0) | 0.29 (+0.01) | -196 | -39.52 | 0 | 0.0 | 27 | 5.44 | 496 | 91.0 | 93.2 | 93.2 | 91.0 |
| 2023-06-15 | 20.29 (0.0) | 0.98 (0.0) | 0.28 (0.0) | 5 | 2.34 | 0 | 0.0 | 0 | 0.0 | 214 | 92.4 | 93.2 | 93.2 | 92.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-14 | 20.29 (+0.04) | 0.98 (0.0) | 0.28 (0.0) | 62 | 24.8 | 0 | 0.0 | -12 | -4.8 | 250 | 92.8 | 92.9 | 93.0 | 91.8 |
| 2023-06-13 | 20.25 (0.0) | 0.98 (0.0) | 0.28 (0.0) | -2 | -0.46 | 0 | 0.0 | 7 | 1.62 | 431 | 92.8 | 92.1 | 92.9 | 91.6 |
| 2023-06-12 | 20.25 (-0.02) | 0.98 (0.0) | 0.28 (0.0) | -31 | -12.76 | 0 | 0.0 | -1 | -0.41 | 243 | 91.8 | 91.2 | 92.2 | 91.0 |
| 2023-06-09 | 20.27 (+0.02) | 0.98 (0.0) | 0.28 (-0.08) | 49 | 12.37 | 0 | 0.0 | -159 | -40.15 | 396 | 90.8 | 91.3 | 91.8 | 90.6 |
| 2023-06-08 | 20.25 (-0.03) | 0.98 (0.0) | 0.36 (0.0) | -56 | -17.34 | 0 | 0.0 | -2 | -0.62 | 323 | 91.1 | 91.2 | 92.3 | 91.0 |
| 2023-06-07 | 20.28 (+0.01) | 0.98 (0.0) | 0.36 (-0.01) | 6 | 1.67 | 0 | 0.0 | -7 | -1.94 | 360 | 91.8 | 92.2 | 92.4 | 91.8 |
| 2023-06-06 | 20.27 (-0.03) | 0.98 (0.0) | 0.37 (0.0) | -49 | -12.47 | 0 | 0.0 | -8 | -2.04 | 393 | 92.2 | 93.9 | 94.0 | 92.0 |
| 2023-06-05 | 20.3 (-0.02) | 0.98 (0.0) | 0.37 (0.0) | -36 | -14.29 | 0 | 0.0 | 3 | 1.19 | 252 | 93.6 | 94.2 | 94.3 | 93.5 |
| 2023-06-02 | 20.32 (+0.03) | 0.98 (+0.04) | 0.37 (-0.01) | -59 | -14.01 | 68 | 16.15 | -8 | -1.9 | 421 | 93.7 | 94.2 | 94.2 | 93.2 |
| 2023-06-01 | 20.29 (-0.01) | 0.94 (+0.03) | 0.38 (+0.02) | -4 | -0.81 | 59 | 11.9 | 31 | 6.25 | 496 | 93.9 | 93.7 | 94.5 | 93.0 |
| 2023-05-31 | 20.3 (+0.01) | 0.91 (+0.04) | 0.36 (+0.02) | 0 | 0.0 | 70 | 11.2 | 33 | 5.28 | 625 | 93.4 | 91.8 | 93.5 | 91.8 |
| 2023-05-30 | 20.29 (+0.02) | 0.87 (0.0) | 0.34 (0.0) | 38 | 13.52 | 0 | 0.0 | -4 | -1.42 | 281 | 91.6 | 92.0 | 92.0 | 91.0 |
| 2023-05-29 | 20.27 (+0.05) | 0.87 (0.0) | 0.34 (-0.01) | 101 | 37.0 | 0 | 0.0 | -18 | -6.59 | 273 | 91.5 | 92.0 | 92.1 | 91.0 |
| 2023-05-26 | 20.22 (0.0) | 0.87 (0.0) | 0.35 (0.0) | 22 | 5.41 | 0 | 0.0 | 2 | 0.49 | 407 | 90.9 | 92.1 | 92.1 | 90.6 |
| 2023-05-25 | 20.22 (+0.01) | 0.87 (0.0) | 0.35 (-0.01) | 38 | 15.32 | 0 | 0.0 | -10 | -4.03 | 248 | 91.7 | 92.0 | 92.3 | 91.6 |
| 2023-05-24 | 20.21 (+0.05) | 0.87 (0.0) | 0.36 (+0.01) | 92 | 26.06 | 0 | 0.0 | 11 | 3.12 | 353 | 92.3 | 92.7 | 92.7 | 91.5 |
| 2023-05-23 | 20.16 (+0.07) | 0.87 (0.0) | 0.35 (0.0) | 136 | 29.63 | 0 | 0.0 | 2 | 0.44 | 459 | 92.4 | 92.8 | 92.8 | 91.5 |
| 2023-05-22 | 20.09 (+0.07) | 0.87 (0.0) | 0.35 (0.0) | 131 | 25.44 | 0 | 0.0 | -7 | -1.36 | 515 | 92.5 | 92.5 | 93.3 | 92.2 |
| 2023-05-19 | 20.02 (+0.05) | 0.87 (0.0) | 0.35 (0.0) | 135 | 28.18 | 0 | 0.0 | 11 | 2.3 | 479 | 92.6 | 93.4 | 93.4 | 92.0 |
| 2023-05-18 | 19.97 (+0.13) | 0.87 (+0.03) | 0.35 (+0.02) | 258 | 29.45 | 60 | 6.85 | 26 | 2.97 | 876 | 92.5 | 92.0 | 93.4 | 91.6 |
| 2023-05-17 | 19.84 (-0.06) | 0.84 (0.0) | 0.33 (+0.05) | -130 | -19.17 | 0 | 0.0 | 106 | 15.63 | 678 | 92.0 | 92.6 | 92.6 | 91.0 |
| 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 | |||
| 2023-05-16 | 19.9 (-0.03) | 0.84 (0.0) | 0.28 (+0.02) | 34 | 3.36 | -3 | -0.3 | 29 | 2.87 | 1011 | 92.6 | 93.1 | 93.7 | 91.6 |
| 2023-05-15 | 19.93 (-0.06) | 0.84 (+0.17) | 0.26 (+0.01) | -105 | -5.92 | 328 | 18.48 | 19 | 1.07 | 1775 | 92.0 | 91.4 | 93.0 | 90.4 |
| 2023-05-12 | 19.99 (-0.09) | 0.67 (+0.07) | 0.25 (+0.09) | -178 | -5.89 | 131 | 4.33 | 173 | 5.72 | 3022 | 91.5 | 89.8 | 92.9 | 89.6 |
| 2023-05-11 | 20.08 (-0.04) | 0.6 (+0.05) | 0.16 (+0.01) | -81 | -8.87 | 84 | 9.2 | 18 | 1.97 | 913 | 89.0 | 89.3 | 90.5 | 88.7 |
| 2023-05-10 | 20.12 (-0.02) | 0.55 (+0.01) | 0.15 (-0.01) | -36 | -3.72 | 18 | 1.86 | -9 | -0.93 | 968 | 88.9 | 88.1 | 89.4 | 87.9 |
| 2023-05-09 | 20.14 (-0.05) | 0.54 (+0.03) | 0.16 (+0.01) | -79 | -26.07 | 59 | 19.47 | 16 | 5.28 | 303 | 87.5 | 88.4 | 88.4 | 86.8 |
| 2023-05-08 | 20.19 (0.0) | 0.51 (+0.03) | 0.15 (0.0) | -3 | -0.92 | 53 | 16.31 | 5 | 1.54 | 325 | 87.9 | 87.0 | 88.4 | 86.6 |
| 2023-05-05 | 20.19 (-0.01) | 0.48 (0.0) | 0.15 (+0.01) | -21 | -20.39 | 0 | 0.0 | 1 | 0.97 | 103 | 86.5 | 86.3 | 87.0 | 86.2 |
| 2023-05-04 | 20.2 (-0.03) | 0.48 (0.0) | 0.14 (0.0) | -59 | -28.1 | 0 | 0.0 | 6 | 2.86 | 210 | 86.5 | 87.0 | 87.0 | 86.3 |
| 2023-05-03 | 20.23 (-0.01) | 0.48 (0.0) | 0.14 (0.0) | -16 | -12.21 | 0 | 0.0 | 1 | 0.76 | 131 | 87.0 | 87.6 | 87.6 | 86.7 |
| 2023-05-02 | 20.24 (-0.02) | 0.48 (0.0) | 0.14 (0.0) | -32 | -13.79 | 0 | 0.0 | 6 | 2.59 | 232 | 87.6 | 87.4 | 87.8 | 87.1 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 27.43 (+0.47) | 2.29 (-0.62) | 1.52 (+0.2) | 646 | 5.82 | -1193 | -10.75 | 372 | 3.35 | 11102 | 155.5 | 158.0 | 162.0 | 149.5 |
| 2024-04-19 | 26.96 (+2.74) | 2.91 (-0.6) | 1.32 (-1.35) | 5137 | 21.97 | -1133 | -4.85 | -2538 | -10.86 | 23379 | 156.5 | 173.5 | 177.5 | 151.0 |
| 2024-04-12 | 24.22 (-0.2) | 3.51 (-0.23) | 2.67 (-0.03) | -347 | -1.45 | -432 | -1.81 | -40 | -0.17 | 23851 | 175.0 | 177.5 | 183.0 | 172.0 |
| 2024-04-03 | 24.42 (+2.29) | 3.74 (-2.76) | 2.7 (+0.02) | 4365 | 13.73 | -5176 | -16.28 | 38 | 0.12 | 31801 | 176.0 | 185.0 | 186.5 | 169.0 |
| 2024-03-29 | 22.13 (-2.45) | 6.5 (-2.73) | 2.68 (+0.41) | -4496 | -7.06 | -5123 | -8.04 | 760 | 1.19 | 63707 | 185.5 | 208.0 | 220.5 | 175.5 |
| 2024-03-22 | 24.58 (-0.21) | 9.23 (-0.44) | 2.27 (-0.02) | -480 | -6.14 | -826 | -10.56 | -36 | -0.46 | 7821 | 206.5 | 202.5 | 207.5 | 195.5 |
| 2024-03-15 | 24.79 (+0.46) | 9.67 (-0.31) | 2.29 (-0.07) | 1092 | 9.71 | -584 | -5.19 | -128 | -1.14 | 11248 | 199.0 | 192.0 | 207.0 | 191.0 |
| 2024-03-08 | 24.33 (+1.49) | 9.98 (+1.17) | 2.36 (-1.0) | 2606 | 1.99 | 2190 | 1.67 | -1882 | -1.44 | 130931 | 198.0 | 187.5 | 236.0 | 186.5 |
| 2024-03-01 | 22.84 (+0.28) | 8.81 (+0.48) | 3.36 (+0.82) | 532 | 1.31 | 901 | 2.22 | 1535 | 3.79 | 40517 | 185.5 | 165.5 | 185.5 | 160.5 |
| 2024-02-23 | 22.56 (-1.62) | 8.33 (-0.26) | 2.54 (-0.26) | -2309 | -3.58 | -492 | -0.76 | -493 | -0.76 | 64465 | 166.0 | 168.0 | 173.0 | 155.5 |
| 2024-02-16 | 24.18 (+0.78) | 8.59 (+0.15) | 2.8 (+0.52) | 1180 | 3.55 | 285 | 0.86 | 982 | 2.95 | 33285 | 178.5 | 181.0 | 187.5 | 172.5 |
| 2024-02-05 | 23.4 (-0.19) | 8.44 (+0.28) | 2.28 (-0.08) | -296 | -0.89 | 530 | 1.59 | -149 | -0.45 | 33405 | 177.5 | 176.5 | 184.5 | 170.5 |
| 2024-02-02 | 23.59 (-2.11) | 8.16 (+4.01) | 2.36 (+1.55) | -4275 | -3.5 | 7531 | 6.17 | 2923 | 2.39 | 122069 | 174.5 | 138.5 | 179.0 | 136.0 |
| 2024-01-26 | 25.7 (-0.11) | 4.15 (-0.34) | 0.81 (+0.45) | -474 | -1.22 | 837 | 2.16 | 844 | 2.18 | 38755 | 137.0 | 121.0 | 140.0 | 119.0 |
| 2024-01-19 | 25.81 (-0.49) | 4.49 (+0.67) | 0.36 (+0.01) | -803 | -5.18 | 1250 | 8.06 | 14 | 0.09 | 15516 | 120.5 | 122.0 | 130.0 | 119.0 |
| 2024-01-12 | 26.3 (-1.15) | 3.82 (+0.61) | 0.35 (+0.05) | -1951 | -13.7 | 1141 | 8.01 | 83 | 0.58 | 14243 | 120.5 | 121.0 | 127.0 | 120.0 |
| 2024-01-05 | 27.45 (-0.1) | 3.21 (+0.27) | 0.3 (-0.01) | -284 | -3.15 | 507 | 5.62 | -10 | -0.11 | 9017 | 120.5 | 123.5 | 125.0 | 119.5 |
| 2023-12-29 | 27.55 (-1.61) | 2.94 (+0.18) | 0.31 (-0.01) | -3199 | -5.12 | 351 | 0.56 | -25 | -0.04 | 62528 | 123.5 | 119.0 | 139.5 | 117.0 |
| 2023-12-22 | 29.16 (+2.46) | 2.76 (-1.11) | 0.32 (-0.22) | 4682 | 34.57 | -2099 | -15.5 | -412 | -3.04 | 13543 | 114.5 | 121.5 | 122.0 | 112.5 |
| 2023-12-15 | 26.7 (+0.52) | 3.87 (+0.24) | 0.54 (+0.03) | 1065 | 6.42 | 453 | 2.73 | 66 | 0.4 | 16584 | 122.5 | 125.0 | 128.5 | 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 | |||
| 2023-12-08 | 26.18 (-0.1) | 3.63 (+0.19) | 0.51 (0.0) | -341 | -2.79 | 372 | 3.04 | -7 | -0.06 | 12227 | 125.5 | 124.5 | 127.0 | 122.0 |
| 2023-12-01 | 26.28 (+0.2) | 3.44 (+0.09) | 0.51 (+0.01) | 839 | 4.87 | 154 | 0.89 | 10 | 0.06 | 17213 | 124.0 | 123.0 | 128.5 | 120.5 |
| 2023-11-24 | 26.08 (+2.79) | 3.35 (-0.53) | 0.5 (-0.14) | 5703 | 14.67 | -996 | -2.56 | -248 | -0.64 | 38877 | 123.0 | 131.5 | 132.5 | 119.5 |
| 2023-11-17 | 23.29 (+0.95) | 3.88 (+0.94) | 0.64 (0.0) | 1918 | 3.53 | 1770 | 3.25 | 1 | 0.0 | 54388 | 131.0 | 114.5 | 131.5 | 110.0 |
| 2023-11-10 | 22.34 (+1.27) | 2.94 (+1.38) | 0.64 (+0.29) | 1393 | 2.28 | 2591 | 4.25 | 531 | 0.87 | 61024 | 112.0 | 98.0 | 115.0 | 96.6 |
| 2023-11-03 | 21.07 (-0.45) | 1.56 (+0.32) | 0.35 (+0.03) | -913 | -6.9 | 598 | 4.52 | 60 | 0.45 | 13225 | 97.1 | 92.4 | 99.2 | 90.0 |
| 2023-10-27 | 21.52 (+0.27) | 1.24 (+0.49) | 0.32 (+0.07) | 537 | 5.02 | 395 | 3.69 | 130 | 1.21 | 10705 | 92.3 | 91.0 | 94.7 | 90.6 |
| 2023-10-20 | 21.25 (+0.68) | 0.75 (+0.47) | 0.25 (-0.02) | 1171 | 5.42 | 878 | 4.06 | -33 | -0.15 | 21602 | 91.9 | 85.3 | 93.7 | 85.0 |
| 2023-10-13 | 20.57 (+0.84) | 0.28 (+0.11) | 0.27 (+0.01) | 1717 | 51.01 | 209 | 6.21 | 12 | 0.36 | 3366 | 84.2 | 82.7 | 84.5 | 82.0 |
| 2023-10-06 | 19.73 (+0.35) | 0.17 (0.0) | 0.26 (-0.01) | 689 | 20.78 | 0 | 0.0 | -13 | -0.39 | 3315 | 81.5 | 80.3 | 82.2 | 79.6 |
| 2023-09-28 | 19.38 (-0.08) | 0.17 (0.0) | 0.27 (-0.01) | -127 | -8.0 | 0 | 0.0 | -24 | -1.51 | 1587 | 80.2 | 81.1 | 82.3 | 79.9 |
| 2023-09-22 | 19.46 (+0.02) | 0.17 (0.0) | 0.28 (-0.05) | 66 | 2.29 | 0 | 0.0 | -89 | -3.08 | 2885 | 80.7 | 84.2 | 85.0 | 79.7 |
| 2023-09-15 | 19.44 (+0.22) | 0.17 (0.0) | 0.33 (+0.01) | 530 | 19.67 | 0 | 0.0 | 16 | 0.59 | 2695 | 83.6 | 82.6 | 84.8 | 81.8 |
| 2023-09-08 | 19.22 (+0.04) | 0.17 (0.0) | 0.32 (+0.02) | 125 | 4.6 | -10 | -0.37 | 45 | 1.66 | 2719 | 82.6 | 85.5 | 86.4 | 82.5 |
| 2023-09-01 | 19.18 (+0.19) | 0.17 (-0.01) | 0.3 (+0.01) | 427 | 17.59 | -7 | -0.29 | 11 | 0.45 | 2428 | 85.5 | 80.0 | 86.1 | 80.0 |
| 2023-08-25 | 18.99 (+0.02) | 0.18 (0.0) | 0.29 (0.0) | 57 | 3.52 | 0 | 0.0 | -6 | -0.37 | 1618 | 79.7 | 80.1 | 81.3 | 79.0 |
| 2023-08-18 | 18.97 (-0.09) | 0.18 (+0.01) | 0.29 (-0.02) | -132 | -6.1 | 7 | 0.32 | -23 | -1.06 | 2165 | 80.4 | 83.1 | 83.1 | 79.6 |
| 2023-08-11 | 19.06 (-0.06) | 0.17 (0.0) | 0.31 (-0.01) | -221 | -16.14 | 4 | 0.29 | -29 | -2.12 | 1369 | 83.8 | 83.8 | 86.4 | 83.1 |
| 2023-08-04 | 19.12 (-0.3) | 0.17 (-0.03) | 0.32 (-0.01) | -809 | -45.84 | -49 | -2.78 | -8 | -0.45 | 1765 | 83.6 | 86.1 | 86.1 | 82.6 |
| 2023-07-28 | 19.42 (-0.36) | 0.2 (0.0) | 0.33 (+0.07) | -837 | -23.96 | -3 | -0.09 | 125 | 3.58 | 3493 | 86.1 | 90.5 | 90.8 | 85.0 |
| 2023-07-21 | 19.78 (-0.11) | 0.2 (-0.06) | 0.26 (+0.04) | -140 | -6.29 | -121 | -5.44 | 65 | 2.92 | 2224 | 90.7 | 89.1 | 91.2 | 88.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 19.89 (-0.06) | 0.26 (-0.05) | 0.22 (-0.02) | -167 | -10.93 | -88 | -5.76 | -36 | -2.36 | 1528 | 89.3 | 89.4 | 89.8 | 87.6 |
| 2023-07-07 | 19.95 (-0.11) | 0.31 (-0.51) | 0.24 (-0.02) | -175 | -11.93 | -318 | -21.68 | -21 | -1.43 | 1467 | 89.2 | 91.0 | 91.0 | 88.7 |
| 2023-06-30 | 20.06 (-0.07) | 0.82 (-0.12) | 0.26 (0.0) | -111 | -8.49 | -228 | -17.43 | -1 | -0.08 | 1308 | 90.4 | 91.2 | 91.2 | 89.6 |
| 2023-06-21 | 20.13 (-0.06) | 0.94 (-0.04) | 0.26 (-0.03) | -89 | -9.93 | -65 | -7.25 | -64 | -7.14 | 896 | 90.4 | 91.9 | 91.9 | 89.9 |
| 2023-06-16 | 20.19 (-0.08) | 0.98 (0.0) | 0.29 (+0.01) | -162 | -9.9 | 0 | 0.0 | 21 | 1.28 | 1637 | 91.0 | 91.2 | 93.2 | 91.0 |
| 2023-06-09 | 20.27 (-0.05) | 0.98 (0.0) | 0.28 (-0.09) | -86 | -4.98 | 0 | 0.0 | -173 | -10.02 | 1726 | 90.8 | 94.2 | 94.3 | 90.6 |
| 2023-06-02 | 20.32 (+0.1) | 0.98 (+0.11) | 0.37 (+0.02) | 76 | 3.62 | 197 | 9.39 | 34 | 1.62 | 2098 | 93.7 | 92.0 | 94.5 | 91.0 |
| 2023-05-26 | 20.22 (+0.2) | 0.87 (0.0) | 0.35 (0.0) | 419 | 21.11 | 0 | 0.0 | -2 | -0.1 | 1985 | 90.9 | 92.5 | 93.3 | 90.6 |
| 2023-05-19 | 20.02 (+0.03) | 0.87 (+0.2) | 0.35 (+0.1) | 192 | 3.98 | 385 | 7.99 | 191 | 3.96 | 4820 | 92.6 | 91.4 | 93.7 | 90.4 |
| 2023-05-12 | 19.99 (-0.2) | 0.67 (+0.19) | 0.25 (+0.1) | -377 | -6.81 | 345 | 6.24 | 203 | 3.67 | 5533 | 91.5 | 87.0 | 92.9 | 86.6 |
| 2023-05-05 | 20.19 (-0.07) | 0.48 (0.0) | 0.15 (+0.01) | -128 | -18.91 | 0 | 0.0 | 14 | 2.07 | 677 | 86.5 | 87.4 | 87.8 | 86.2 |
| 2023-04-28 | 20.26 (-0.03) | 0.48 (0.0) | 0.14 (0.0) | -126 | -10.92 | 0 | 0.0 | 4 | 0.35 | 1154 | 87.4 | 87.0 | 88.8 | 85.6 |
| 2023-04-21 | 20.29 (+0.07) | 0.48 (0.0) | 0.14 (-0.02) | 108 | 7.68 | -2 | -0.14 | -52 | -3.7 | 1406 | 86.8 | 89.5 | 90.2 | 86.2 |
| 2023-04-14 | 20.22 (-0.02) | 0.48 (+0.06) | 0.16 (+0.01) | -35 | -1.82 | 115 | 5.99 | 20 | 1.04 | 1920 | 89.7 | 88.2 | 90.4 | 88.2 |
| 2023-04-07 | 20.24 (0.0) | 0.42 (0.0) | 0.15 (+0.02) | -19 | -3.37 | 0 | 0.0 | 48 | 8.53 | 563 | 88.0 | 87.0 | 88.2 | 86.2 |
| 2023-03-31 | 20.24 (+0.02) | 0.42 (-0.01) | 0.13 (-0.08) | 39 | 3.42 | 1 | 0.09 | -154 | -13.49 | 1142 | 87.0 | 87.0 | 87.4 | 85.4 |
| 2023-03-24 | 20.22 (-0.03) | 0.43 (0.0) | 0.21 (+0.01) | -41 | -3.0 | 1 | 0.07 | 11 | 0.8 | 1367 | 87.0 | 85.4 | 87.3 | 85.1 |
| 2023-03-17 | 20.25 (-0.33) | 0.43 (+0.03) | 0.2 (-0.09) | -616 | -33.37 | 60 | 3.25 | -163 | -8.83 | 1846 | 85.2 | 85.1 | 85.8 | 84.1 |
| 2023-03-10 | 20.58 (-0.03) | 0.4 (+0.01) | 0.29 (-0.05) | -180 | -5.94 | 16 | 0.53 | -96 | -3.17 | 3030 | 85.7 | 89.7 | 91.2 | 85.7 |
| 2023-03-03 | 20.61 (-0.03) | 0.39 (0.0) | 0.34 (-0.01) | -34 | -3.43 | 0 | 0.0 | -20 | -2.02 | 990 | 89.0 | 88.8 | 90.4 | 88.5 |
| 2023-02-24 | 20.64 (-0.5) | 0.39 (+0.03) | 0.35 (-0.06) | -849 | -22.35 | 50 | 1.32 | -105 | -2.76 | 3799 | 89.0 | 90.6 | 92.6 | 88.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 21.14 (+0.05) | 0.36 (0.0) | 0.41 (+0.06) | 81 | 3.25 | 0 | 0.0 | 114 | 4.57 | 2496 | 90.3 | 85.0 | 90.6 | 84.5 |
| 2023-02-10 | 21.09 (+0.01) | 0.36 (0.0) | 0.35 (-0.01) | 38 | 2.03 | 0 | 0.0 | -14 | -0.75 | 1869 | 85.4 | 85.4 | 87.0 | 84.8 |
| 2023-02-03 | 21.08 (-0.16) | 0.36 (0.0) | 0.36 (+0.03) | -296 | -10.44 | 4 | 0.14 | 53 | 1.87 | 2835 | 85.5 | 83.0 | 86.5 | 82.3 |
| 2023-01-17 | 21.24 (+0.01) | 0.36 (0.0) | 0.33 (0.0) | 15 | 4.95 | 0 | 0.0 | -1 | -0.33 | 303 | 82.7 | 81.8 | 83.1 | 81.7 |
| 2023-01-13 | 21.23 (+0.04) | 0.36 (0.0) | 0.33 (+0.01) | 88 | 7.28 | -1 | -0.08 | 13 | 1.08 | 1208 | 81.7 | 83.0 | 83.5 | 81.5 |
| 2023-01-06 | 21.19 (-0.11) | 0.36 (0.0) | 0.32 (+0.06) | -216 | -28.2 | 0 | 0.0 | 123 | 16.06 | 766 | 81.9 | 82.0 | 82.8 | 80.8 |
| 2022-12-30 | 21.3 (-0.11) | 0.36 (+0.13) | 0.26 (0.0) | -184 | -29.25 | 40 | 6.36 | -7 | -1.11 | 629 | 81.6 | 81.0 | 82.8 | 80.2 |
| 2022-12-23 | 21.41 (-0.05) | 0.23 (0.0) | 0.26 (-0.02) | -104 | -11.33 | 2 | 0.22 | -46 | -5.01 | 918 | 80.7 | 80.9 | 81.7 | 80.1 |
| 2022-12-16 | 21.46 (-0.4) | 0.23 (0.0) | 0.28 (-0.01) | -698 | -39.93 | -3 | -0.17 | -13 | -0.74 | 1748 | 81.3 | 83.6 | 84.7 | 81.0 |
| 2022-12-09 | 21.86 (+0.53) | 0.23 (+0.01) | 0.29 (-0.01) | -73 | -7.03 | 1 | 0.1 | -24 | -2.31 | 1039 | 83.7 | 85.5 | 86.5 | 82.6 |
| 2022-12-02 | 21.33 (+0.06) | 0.22 (0.0) | 0.3 (-0.01) | 95 | 7.89 | 1 | 0.08 | -20 | -1.66 | 1204 | 85.5 | 83.0 | 85.5 | 82.4 |
| 2022-11-25 | 21.27 (+0.02) | 0.22 (0.0) | 0.31 (-0.01) | 55 | 6.15 | 0 | 0.0 | -28 | -3.13 | 895 | 83.3 | 83.0 | 84.5 | 82.0 |
| 2022-11-18 | 21.25 (-0.14) | 0.22 (0.0) | 0.32 (+0.12) | -230 | -13.03 | 3 | 0.17 | 227 | 12.86 | 1765 | 82.8 | 81.2 | 83.9 | 81.0 |
| 2022-11-11 | 21.39 (+0.06) | 0.22 (0.0) | 0.2 (0.0) | 102 | 3.97 | 2 | 0.08 | 8 | 0.31 | 2572 | 81.2 | 82.1 | 84.7 | 80.3 |
| 2022-11-04 | 21.33 (-0.02) | 0.22 (-0.08) | 0.2 (0.0) | -11 | -0.82 | -143 | -10.64 | 4 | 0.3 | 1344 | 79.1 | 77.7 | 80.0 | 76.8 |
| 2022-10-28 | 21.35 (-0.07) | 0.3 (-0.01) | 0.2 (+0.04) | -93 | -7.76 | -35 | -2.92 | 79 | 6.59 | 1198 | 77.1 | 79.4 | 79.4 | 76.5 |
| 2022-10-21 | 21.42 (-0.23) | 0.31 (0.0) | 0.16 (0.0) | -334 | -12.02 | 0 | 0.0 | -10 | -0.36 | 2779 | 78.4 | 78.6 | 81.2 | 76.3 |
| 2022-10-14 | 21.65 (-0.34) | 0.31 (-0.02) | 0.16 (-0.01) | -749 | -28.54 | -21 | -0.8 | -7 | -0.27 | 2624 | 79.7 | 85.7 | 85.7 | 78.4 |
| 2022-10-07 | 21.99 (-0.06) | 0.33 (-0.1) | 0.17 (+0.01) | -57 | -3.27 | -7 | -0.4 | 7 | 0.4 | 1741 | 88.7 | 89.8 | 91.9 | 87.5 |
| 2022-09-30 | 22.05 (+0.2) | 0.43 (0.0) | 0.16 (0.0) | 405 | 10.74 | 1 | 0.03 | -3 | -0.08 | 3772 | 90.1 | 93.2 | 93.2 | 87.6 |
| 2022-09-23 | 21.85 (+0.24) | 0.43 (+0.07) | 0.16 (-0.01) | 362 | 11.93 | 147 | 4.84 | -7 | -0.23 | 3035 | 93.8 | 91.4 | 94.7 | 90.3 |
| 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 | |||
| 2022-09-16 | 21.61 (+0.46) | 0.36 (+0.03) | 0.17 (-0.01) | 890 | 32.13 | 51 | 1.84 | -20 | -0.72 | 2770 | 91.4 | 88.6 | 91.9 | 88.2 |
| 2022-09-08 | 21.15 (+0.22) | 0.33 (0.0) | 0.18 (0.0) | 343 | 17.74 | 0 | 0.0 | -3 | -0.16 | 1933 | 88.9 | 89.4 | 89.8 | 86.0 |
| 2022-09-02 | 20.93 (+0.2) | 0.33 (0.0) | 0.18 (-0.01) | 442 | 19.28 | 0 | 0.0 | -29 | -1.27 | 2292 | 88.6 | 86.0 | 88.8 | 85.3 |
| 2022-08-26 | 20.73 (+0.36) | 0.33 (0.0) | 0.19 (-0.01) | 704 | 18.28 | 0 | 0.0 | -20 | -0.52 | 3852 | 87.7 | 87.4 | 88.5 | 84.8 |
| 2022-08-19 | 20.37 (+0.47) | 0.33 (0.0) | 0.2 (-0.08) | 911 | 26.91 | 1 | 0.03 | -149 | -4.4 | 3385 | 87.4 | 86.3 | 88.3 | 85.1 |
| 2022-08-12 | 19.9 (+0.07) | 0.33 (0.0) | 0.28 (+0.04) | 74 | 1.75 | 0 | 0.0 | 75 | 1.77 | 4228 | 85.8 | 80.8 | 86.0 | 80.8 |
| 2022-08-05 | 19.83 (-0.02) | 0.33 (0.0) | 0.24 (-0.01) | -101 | -7.18 | 2 | 0.14 | -15 | -1.07 | 1407 | 80.2 | 80.7 | 81.2 | 78.4 |
| 2022-07-29 | 19.85 (+0.09) | 0.33 (0.0) | 0.25 (0.0) | 174 | 17.33 | 2 | 0.2 | -1 | -0.1 | 1004 | 80.8 | 79.6 | 81.0 | 78.3 |
| 2022-07-22 | 19.76 (+0.14) | 0.33 (0.0) | 0.25 (-0.01) | 162 | 11.07 | 1 | 0.07 | -11 | -0.75 | 1463 | 79.5 | 74.3 | 80.1 | 74.3 |
| 2022-07-15 | 19.62 (-0.16) | 0.33 (0.0) | 0.26 (+0.02) | -218 | -9.96 | -3 | -0.14 | 30 | 1.37 | 2188 | 74.3 | 78.1 | 81.3 | 72.6 |
| 2022-07-08 | 19.78 (-0.18) | 0.33 (0.0) | 0.24 (+0.01) | -134 | -8.96 | 1 | 0.07 | 30 | 2.01 | 1496 | 77.8 | 79.5 | 80.7 | 75.5 |
| 2022-07-01 | 19.96 (-0.13) | 0.33 (0.0) | 0.23 (+0.01) | -266 | -12.03 | 1 | 0.05 | 9 | 0.41 | 2211 | 79.4 | 84.4 | 85.7 | 79.4 |
| 2022-06-24 | 20.09 (+0.08) | 0.33 (0.0) | 0.22 (+0.05) | 196 | 14.14 | -4 | -0.29 | 99 | 7.14 | 1386 | 84.1 | 85.7 | 86.0 | 81.8 |
| 2022-06-17 | 20.01 (-0.14) | 0.33 (-0.03) | 0.17 (-0.01) | -290 | -15.44 | -51 | -2.72 | -12 | -0.64 | 1878 | 85.7 | 87.2 | 87.6 | 84.9 |
| 2022-06-10 | 20.15 (-0.28) | 0.36 (0.0) | 0.18 (+0.02) | -552 | -33.01 | 0 | 0.0 | 36 | 2.15 | 1672 | 88.0 | 87.6 | 88.6 | 86.9 |
| 2022-06-02 | 20.43 (+0.05) | 0.36 (0.0) | 0.16 (+0.01) | 34 | 2.33 | 0 | 0.0 | 22 | 1.51 | 1460 | 87.9 | 87.0 | 88.8 | 85.5 |
| 2022-05-27 | 20.38 (+0.08) | 0.36 (+0.03) | 0.15 (+0.02) | 107 | 6.17 | 50 | 2.88 | 24 | 1.38 | 1735 | 86.1 | 84.1 | 87.0 | 82.6 |
| 2022-05-20 | 20.3 (-0.06) | 0.33 (0.0) | 0.13 (-0.06) | -29 | -2.2 | -1 | -0.08 | -114 | -8.64 | 1319 | 83.5 | 85.6 | 85.6 | 82.4 |
| 2022-05-13 | 20.36 (-0.13) | 0.33 (0.0) | 0.19 (0.0) | -402 | -22.22 | 0 | 0.0 | -2 | -0.11 | 1809 | 84.3 | 84.9 | 85.0 | 82.0 |
| 2022-05-06 | 20.49 (+0.16) | 0.33 (-0.01) | 0.19 (-0.01) | 305 | 30.59 | 0 | 0.0 | -7 | -0.7 | 997 | 85.0 | 84.2 | 85.3 | 83.0 |
| 2022-04-29 | 20.33 (-0.2) | 0.34 (+0.01) | 0.2 (0.0) | -349 | -19.12 | 4 | 0.22 | -5 | -0.27 | 1825 | 83.8 | 82.9 | 84.7 | 81.3 |
| 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 | |||
| 2022-04-22 | 20.53 (-0.02) | 0.33 (0.0) | 0.2 (+0.06) | -28 | -1.76 | 1 | 0.06 | 121 | 7.62 | 1587 | 83.6 | 83.4 | 85.0 | 82.4 |
| 2022-04-15 | 20.55 (+0.05) | 0.33 (0.0) | 0.14 (+0.06) | 189 | 7.01 | 0 | 0.0 | 120 | 4.45 | 2698 | 83.5 | 81.3 | 83.7 | 79.8 |
| 2022-04-08 | 20.5 (-0.09) | 0.33 (0.0) | 0.08 (0.0) | -174 | -23.2 | 6 | 0.8 | 0 | 0.0 | 750 | 82.0 | 83.1 | 83.4 | 82.0 |
| 2022-04-01 | 20.59 (0.0) | 0.33 (+0.33) | 0.08 (+0.01) | -72 | -5.88 | 1 | 0.08 | 10 | 0.82 | 1225 | 83.2 | 82.6 | 83.5 | 81.7 |
| 2022-03-25 | 20.59 (-0.08) | 0.0 (0.0) | 0.07 (0.0) | -68 | -3.27 | 2 | 0.1 | 2 | 0.1 | 2077 | 83.1 | 82.4 | 84.2 | 82.1 |
| 2022-03-18 | 20.67 (+0.37) | 0.0 (0.0) | 0.07 (0.0) | 744 | 14.18 | 0 | 0.0 | 1 | 0.02 | 5246 | 81.9 | 84.6 | 84.8 | 79.8 |
| 2022-03-11 | 20.3 (-0.26) | 0.0 (0.0) | 0.07 (-0.36) | -452 | -9.24 | 0 | 0.0 | -694 | -14.19 | 4891 | 84.6 | 90.0 | 90.4 | 83.6 |
| 2022-03-04 | 20.56 (+0.07) | 0.0 (-0.1) | 0.43 (+0.05) | 62 | 4.0 | -216 | -13.94 | 87 | 5.61 | 1550 | 91.0 | 90.5 | 92.0 | 90.0 |
| 2022-02-25 | 20.49 (-0.24) | 0.1 (-0.23) | 0.38 (+0.04) | -618 | -17.5 | -459 | -13.0 | 86 | 2.43 | 3532 | 90.4 | 94.9 | 95.4 | 89.4 |
| 2022-02-18 | 20.73 (-0.04) | 0.33 (0.0) | 0.34 (-0.05) | -70 | -3.96 | 14 | 0.79 | -102 | -5.78 | 1766 | 95.3 | 96.1 | 96.9 | 93.2 |
| 2022-02-11 | 20.77 (+0.07) | 0.33 (0.0) | 0.39 (-0.14) | 155 | 6.76 | 0 | 0.0 | -260 | -11.34 | 2293 | 96.1 | 93.1 | 98.0 | 91.9 |
| 2022-01-26 | 20.7 (-0.04) | 0.33 (0.0) | 0.53 (-0.14) | -87 | -7.72 | 0 | 0.0 | -278 | -24.67 | 1127 | 91.8 | 94.0 | 94.0 | 90.9 |
| 2022-01-21 | 20.74 (+0.01) | 0.33 (0.0) | 0.67 (-0.05) | 10 | 0.54 | 0 | 0.0 | -81 | -4.34 | 1867 | 94.1 | 96.5 | 97.6 | 94.1 |
| 2022-01-14 | 20.73 (+0.11) | 0.33 (0.0) | 0.72 (+0.06) | 323 | 17.57 | 0 | 0.0 | 109 | 5.93 | 1838 | 95.9 | 95.0 | 97.0 | 94.3 |
| 2022-01-07 | 20.62 (-0.1) | 0.33 (0.0) | 0.66 (-0.03) | -345 | -10.48 | 0 | 0.0 | -55 | -1.67 | 3291 | 95.8 | 97.0 | 97.6 | 94.1 |
| 2021-12-30 | 20.72 (+0.33) | 0.33 (0.0) | 0.69 (+0.06) | 756 | 18.49 | 1 | 0.02 | 108 | 2.64 | 4088 | 96.6 | 91.6 | 96.6 | 91.4 |
| 2021-12-24 | 20.39 (+0.5) | 0.33 (0.0) | 0.63 (+0.01) | 1205 | 26.08 | 0 | 0.0 | 29 | 0.63 | 4621 | 91.0 | 92.1 | 92.7 | 89.8 |
| 2021-12-17 | 19.89 (+0.15) | 0.33 (0.0) | 0.62 (0.0) | 229 | 5.99 | 0 | 0.0 | -12 | -0.31 | 3826 | 92.1 | 94.9 | 95.0 | 90.7 |
| 2021-12-10 | 19.74 (+0.04) | 0.33 (-0.07) | 0.62 (-0.02) | 96 | 6.42 | -143 | -9.56 | -25 | -1.67 | 1496 | 94.7 | 94.8 | 96.8 | 93.9 |
| 2021-12-03 | 19.7 (-0.17) | 0.4 (-0.05) | 0.64 (+0.04) | -52 | -1.97 | -91 | -3.45 | 75 | 2.85 | 2635 | 94.8 | 94.5 | 96.7 | 93.1 |
| 2021-11-26 | 19.87 (+0.03) | 0.45 (0.0) | 0.6 (+0.03) | 262 | 9.91 | 0 | 0.0 | 48 | 1.82 | 2644 | 95.3 | 96.0 | 97.7 | 94.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 19.84 (-0.18) | 0.45 (0.0) | 0.57 (+0.04) | -397 | -8.65 | 0 | 0.0 | 76 | 1.66 | 4589 | 95.3 | 97.9 | 98.7 | 94.8 |
| 2021-11-12 | 20.02 (-0.28) | 0.45 (+0.01) | 0.53 (+0.01) | -1022 | -29.28 | 15 | 0.43 | 32 | 0.92 | 3490 | 103.0 | 102.0 | 104.0 | 97.5 |
| 2021-11-05 | 20.3 (+0.18) | 0.44 (0.0) | 0.52 (0.0) | 483 | 18.01 | -5 | -0.19 | 2 | 0.07 | 2682 | 107.0 | 100.5 | 107.5 | 100.0 |
| 2021-10-29 | 20.12 (+0.1) | 0.44 (0.0) | 0.52 (-0.05) | 126 | 5.33 | 0 | 0.0 | -98 | -4.15 | 2363 | 99.5 | 102.0 | 102.0 | 98.3 |
| 2021-10-22 | 20.02 (+0.51) | 0.44 (0.0) | 0.57 (+0.03) | 840 | 29.21 | 3 | 0.1 | 45 | 1.56 | 2876 | 102.5 | 99.6 | 105.0 | 98.3 |
| 2021-10-15 | 19.51 (+0.27) | 0.44 (0.0) | 0.54 (-0.01) | 596 | 39.42 | 0 | 0.0 | -11 | -0.73 | 1512 | 99.6 | 99.2 | 100.5 | 97.5 |
| 2021-10-08 | 19.24 (-0.08) | 0.44 (0.0) | 0.55 (+0.02) | -166 | -9.17 | 1 | 0.06 | 40 | 2.21 | 1810 | 100.5 | 102.0 | 102.0 | 97.5 |
| 2021-10-01 | 19.32 (-0.13) | 0.44 (+0.04) | 0.53 (-0.02) | -310 | -14.17 | 12 | 0.55 | -44 | -2.01 | 2187 | 101.0 | 104.0 | 106.0 | 99.5 |
| 2021-09-24 | 19.45 (-0.03) | 0.4 (0.0) | 0.55 (-0.01) | -64 | -5.85 | 0 | 0.0 | -11 | -1.01 | 1094 | 104.5 | 101.0 | 106.0 | 100.5 |
| 2021-09-17 | 19.48 (-0.13) | 0.4 (+0.01) | 0.56 (-0.04) | -223 | -16.25 | 16 | 1.17 | -77 | -5.61 | 1372 | 102.5 | 103.0 | 104.0 | 101.0 |
| 2021-09-10 | 19.61 (-0.1) | 0.39 (+0.03) | 0.6 (-0.01) | -118 | -4.6 | 75 | 2.92 | -21 | -0.82 | 2565 | 102.5 | 107.5 | 108.0 | 101.0 |
| 2021-09-03 | 19.71 (+0.29) | 0.36 (0.0) | 0.61 (-0.09) | 612 | 19.99 | -1 | -0.03 | -173 | -5.65 | 3062 | 107.0 | 104.0 | 109.0 | 102.5 |
| 2021-08-27 | 19.42 (+0.09) | 0.36 (-0.03) | 0.7 (0.0) | 180 | 11.15 | -62 | -3.84 | 1 | 0.06 | 1614 | 103.5 | 100.0 | 104.5 | 99.9 |
| 2021-08-20 | 19.33 (-0.21) | 0.39 (0.0) | 0.7 (-0.06) | -374 | -11.84 | 0 | 0.0 | -128 | -4.05 | 3160 | 99.7 | 102.5 | 103.0 | 99.1 |
| 2021-08-13 | 19.54 (-0.64) | 0.39 (0.0) | 0.76 (-0.01) | -1457 | -28.45 | 1 | 0.02 | -12 | -0.23 | 5121 | 103.0 | 106.0 | 109.0 | 102.5 |
| 2021-08-06 | 20.18 (-0.15) | 0.39 (0.0) | 0.77 (-0.03) | -578 | -16.99 | 0 | 0.0 | -53 | -1.56 | 3402 | 107.0 | 107.0 | 110.0 | 106.5 |
| 2021-07-30 | 20.33 (-0.28) | 0.39 (0.0) | 0.8 (-0.17) | -418 | -3.52 | 1 | 0.01 | -326 | -2.75 | 11869 | 107.0 | 124.5 | 124.5 | 106.0 |
| 2021-07-23 | 20.61 (+1.27) | 0.39 (0.0) | 0.97 (+0.26) | 2538 | 27.85 | -2 | -0.02 | 489 | 5.37 | 9114 | 124.0 | 128.5 | 130.5 | 122.0 |
| 2021-07-16 | 19.34 (+0.62) | 0.39 (+0.01) | 0.71 (+0.01) | 1108 | 11.08 | 7 | 0.07 | 21 | 0.21 | 9997 | 128.5 | 117.5 | 128.5 | 117.5 |
| 2021-07-09 | 18.72 (-0.19) | 0.38 (-0.01) | 0.7 (+0.04) | -360 | -6.78 | -8 | -0.15 | 73 | 1.38 | 5306 | 120.0 | 118.5 | 120.5 | 116.5 |
| 2021-07-02 | 18.91 (-0.59) | 0.39 (-0.18) | 0.66 (+0.01) | -1183 | -17.1 | 0 | 0.0 | 29 | 0.42 | 6918 | 118.0 | 113.5 | 119.0 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 19.5 (+0.05) | 0.57 (-0.01) | 0.65 (+0.03) | 144 | 5.18 | -31 | -1.11 | 50 | 1.8 | 2781 | 113.0 | 113.5 | 114.5 | 109.5 |
| 2021-06-18 | 19.45 (-0.38) | 0.58 (+0.13) | 0.62 (+0.02) | -716 | -22.32 | 260 | 8.1 | 36 | 1.12 | 3208 | 114.0 | 113.0 | 115.5 | 110.5 |
| 2021-06-11 | 19.83 (+0.09) | 0.45 (+0.08) | 0.6 (-0.01) | 137 | 6.57 | 150 | 7.19 | -6 | -0.29 | 2086 | 112.0 | 112.5 | 113.0 | 109.0 |
| 2021-06-04 | 19.74 (+0.14) | 0.37 (+0.05) | 0.61 (+0.01) | 76 | 2.77 | 100 | 3.65 | 21 | 0.77 | 2743 | 112.0 | 112.0 | 114.0 | 110.0 |
| 2021-05-28 | 19.6 (+0.18) | 0.32 (+0.06) | 0.6 (-0.03) | 340 | 6.2 | 120 | 2.19 | -71 | -1.3 | 5482 | 112.0 | 105.5 | 113.0 | 105.5 |
| 2021-05-21 | 19.42 (+0.14) | 0.26 (0.0) | 0.63 (+0.01) | 289 | 6.05 | 0 | 0.0 | 33 | 0.69 | 4777 | 107.0 | 99.0 | 109.0 | 99.0 |
| 2021-05-14 | 19.28 (+0.43) | 0.26 (0.0) | 0.62 (-0.08) | 820 | 9.46 | 0 | 0.0 | -149 | -1.72 | 8664 | 102.0 | 114.5 | 114.5 | 95.7 |
| 2021-05-07 | 18.85 (-0.23) | 0.26 (0.0) | 0.7 (-0.15) | -532 | -6.49 | 0 | 0.0 | -301 | -3.67 | 8193 | 112.5 | 121.0 | 121.5 | 110.0 |
| 2021-04-29 | 19.08 (-0.63) | 0.26 (-0.04) | 0.85 (-0.02) | -1328 | -23.34 | -77 | -1.35 | -39 | -0.69 | 5691 | 120.5 | 123.0 | 123.0 | 117.0 |
| 2021-04-23 | 19.71 (-0.21) | 0.3 (0.0) | 0.87 (-0.1) | -575 | -18.0 | 0 | 0.0 | -193 | -6.04 | 3194 | 122.0 | 122.5 | 124.5 | 120.0 |
| 2021-04-16 | 19.92 (-1.53) | 0.3 (-0.04) | 0.97 (-0.32) | -2918 | -31.17 | -78 | -0.83 | -604 | -6.45 | 9361 | 121.5 | 129.5 | 130.0 | 120.5 |
| 2021-04-09 | 21.45 (-0.06) | 0.34 (-0.12) | 1.29 (+0.01) | -111 | -2.4 | -232 | -5.02 | 23 | 0.5 | 4625 | 130.5 | 131.0 | 133.0 | 129.5 |
| 2021-04-01 | 21.51 (-0.17) | 0.46 (+0.31) | 1.28 (+0.01) | -319 | -9.12 | -70 | -2.0 | 16 | 0.46 | 3497 | 130.5 | 129.0 | 132.5 | 127.5 |
| 2021-03-26 | 21.68 (-0.61) | 0.15 (-0.03) | 1.27 (-0.09) | -1214 | -21.44 | -70 | -1.24 | -183 | -3.23 | 5661 | 129.0 | 130.5 | 130.5 | 126.0 |
| 2021-03-19 | 22.29 (-0.5) | 0.18 (-0.07) | 1.36 (+0.01) | -897 | -11.8 | -125 | -1.64 | 31 | 0.41 | 7601 | 130.5 | 130.5 | 136.5 | 128.0 |
| 2021-03-12 | 22.79 (-0.08) | 0.25 (-0.2) | 1.35 (0.0) | -134 | -4.19 | -379 | -11.85 | 3 | 0.09 | 3197 | 129.5 | 128.5 | 131.5 | 125.5 |
| 2021-03-05 | 22.87 (+0.03) | 0.45 (0.0) | 1.35 (0.0) | 66 | 5.5 | -7 | -0.58 | 0 | 0.0 | 1201 | 127.0 | 129.5 | 130.0 | 125.0 |
| 2021-02-26 | 22.84 (-0.24) | 0.45 (0.0) | 1.35 (+0.02) | -454 | -12.96 | 0 | 0.0 | 23 | 0.66 | 3502 | 129.0 | 129.5 | 132.0 | 128.5 |
| 2021-02-19 | 23.08 (-0.02) | 0.45 (-0.29) | 1.33 (0.0) | -36 | -1.17 | -550 | -17.92 | -1 | -0.03 | 3069 | 128.0 | 125.5 | 128.5 | 124.0 |
| 2021-02-05 | 23.1 (+0.08) | 0.74 (-0.59) | 1.33 (-0.04) | 144 | 3.48 | -1136 | -27.48 | -76 | -1.84 | 4134 | 124.5 | 125.5 | 127.5 | 122.5 |
| 2021-01-29 | 23.02 (-0.21) | 1.33 (-0.03) | 1.37 (-0.1) | -403 | -11.36 | -65 | -1.83 | -184 | -5.19 | 3548 | 125.0 | 128.0 | 131.5 | 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 | |||
| 2021-01-22 | 23.23 (-0.52) | 1.36 (-0.23) | 1.47 (-0.12) | -849 | -18.04 | -441 | -9.37 | -238 | -5.06 | 4706 | 127.5 | 130.5 | 130.5 | 126.0 |
| 2021-01-15 | 23.75 (-0.71) | 1.59 (-0.3) | 1.59 (+0.01) | -1330 | -14.62 | -570 | -6.27 | 36 | 0.4 | 9097 | 130.0 | 132.5 | 138.0 | 129.0 |
| 2021-01-08 | 24.46 (-0.49) | 1.89 (-0.24) | 1.58 (+0.01) | -926 | -19.03 | -457 | -9.39 | 4 | 0.08 | 4866 | 132.5 | 131.5 | 135.5 | 131.0 |
| 2020-12-31 | 24.95 (+0.21) | 2.13 (-0.85) | 1.57 (-0.28) | 520 | 8.24 | -1479 | -23.45 | -525 | -8.32 | 6308 | 132.5 | 135.0 | 135.0 | 128.0 |
| 2020-12-25 | 24.74 (+0.68) | 2.98 (-1.05) | 1.85 (-0.15) | 1301 | 19.63 | -2012 | -30.35 | -293 | -4.42 | 6629 | 134.5 | 138.0 | 138.5 | 130.5 |
| 2020-12-18 | 24.06 (-0.16) | 4.03 (-0.49) | 2.0 (-0.09) | -342 | -6.63 | -936 | -18.14 | -182 | -3.53 | 5159 | 138.0 | 142.5 | 144.0 | 137.5 |
| 2020-12-11 | 24.22 (-0.04) | 4.52 (-0.16) | 2.09 (+0.11) | -71 | -1.03 | -302 | -4.37 | 217 | 3.14 | 6908 | 142.5 | 146.0 | 150.5 | 141.0 |
| 2020-12-04 | 24.26 (-0.27) | 4.68 (+0.08) | 1.98 (+0.09) | -369 | -7.75 | 150 | 3.15 | 176 | 3.7 | 4763 | 145.0 | 143.0 | 148.5 | 142.0 |
| 2020-11-27 | 24.53 (-0.1) | 4.6 (-0.57) | 1.89 (-0.06) | -362 | -6.63 | -1104 | -20.22 | -123 | -2.25 | 5459 | 142.5 | 146.0 | 148.5 | 141.0 |
| 2020-11-20 | 24.63 (-0.22) | 5.17 (-0.08) | 1.95 (0.0) | -505 | -13.36 | -139 | -3.68 | 11 | 0.29 | 3781 | 146.0 | 150.0 | 150.0 | 144.0 |
| 2020-11-13 | 24.85 (+0.28) | 5.25 (-0.02) | 1.95 (-0.04) | 618 | 7.1 | -52 | -0.6 | -73 | -0.84 | 8699 | 147.5 | 153.0 | 153.5 | 144.5 |
| 2020-11-06 | 24.57 (+0.99) | 5.27 (+0.1) | 1.99 (-0.02) | 1895 | 16.77 | 207 | 1.83 | -51 | -0.45 | 11298 | 150.0 | 142.5 | 155.5 | 139.0 |
| 2020-10-30 | 23.58 (+0.17) | 5.17 (-0.06) | 2.01 (-0.23) | 319 | 10.63 | -130 | -4.33 | -446 | -14.86 | 3002 | 142.0 | 149.0 | 149.0 | 141.5 |
| 2020-10-23 | 23.41 (+0.12) | 5.23 (+0.2) | 2.24 (-0.02) | 240 | 4.21 | 392 | 6.88 | -26 | -0.46 | 5694 | 147.5 | 143.0 | 150.0 | 143.0 |
| 2020-10-16 | 23.29 (-0.28) | 5.03 (+0.23) | 2.26 (-0.13) | -604 | -9.36 | 444 | 6.88 | -245 | -3.8 | 6455 | 141.0 | 147.0 | 148.5 | 140.5 |
| 2020-10-08 | 23.57 (-0.13) | 4.8 (-0.07) | 2.39 (+0.32) | -254 | -4.29 | -139 | -2.35 | 609 | 10.28 | 5925 | 145.0 | 138.0 | 146.5 | 136.0 |
| 2020-09-30 | 23.7 (+0.12) | 4.87 (+1.01) | 2.07 (+0.01) | 239 | 6.51 | 515 | 14.02 | 8 | 0.22 | 3674 | 139.5 | 130.5 | 140.0 | 128.5 |
| 2020-09-25 | 23.58 (-0.04) | 3.86 (-0.05) | 2.06 (-0.22) | -61 | -1.11 | -86 | -1.56 | -418 | -7.6 | 5499 | 128.5 | 142.5 | 144.0 | 127.0 |
| 2020-09-18 | 23.62 (-0.18) | 3.91 (+0.07) | 2.28 (+0.05) | -333 | -6.36 | 115 | 2.2 | 101 | 1.93 | 5238 | 143.5 | 141.0 | 146.5 | 140.0 |
| 2020-09-11 | 23.8 (-0.21) | 3.84 (-0.43) | 2.23 (+0.22) | -429 | -7.16 | -822 | -13.73 | 429 | 7.16 | 5989 | 140.0 | 147.0 | 147.0 | 139.0 |
| 2020-09-04 | 24.01 (-0.02) | 4.27 (-0.64) | 2.01 (+0.03) | 21 | 0.33 | -1224 | -19.47 | 56 | 0.89 | 6285 | 145.5 | 152.5 | 154.0 | 144.0 |
| 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 | |||
| 2020-08-28 | 24.03 (-0.47) | 4.91 (-0.44) | 1.98 (+0.08) | 125 | 2.0 | -300 | -4.8 | 329 | 5.27 | 6245 | 151.0 | 146.5 | 156.5 | 145.0 |
| 2020-08-21 | 24.5 (+0.1) | 5.35 (-0.8) | 1.9 (-0.06) | 186 | 2.02 | -1458 | -15.85 | -100 | -1.09 | 9196 | 146.0 | 149.0 | 153.0 | 138.5 |
| 2020-08-14 | 24.4 (-0.08) | 6.15 (-0.26) | 1.96 (+0.08) | -193 | -3.73 | -480 | -9.28 | 136 | 2.63 | 5174 | 149.5 | 151.0 | 154.0 | 149.0 |
| 2020-08-07 | 24.48 (-0.43) | 6.41 (-1.58) | 1.88 (+0.29) | -877 | -8.32 | -2866 | -27.19 | 537 | 5.09 | 10540 | 151.0 | 155.0 | 160.5 | 150.0 |
| 2020-07-31 | 24.91 (-0.01) | 7.99 (-0.6) | 1.59 (+0.04) | -112 | -1.41 | -1099 | -13.84 | 74 | 0.93 | 7942 | 154.0 | 159.0 | 162.0 | 150.0 |
| 2020-07-24 | 24.92 (+0.28) | 8.59 (-0.11) | 1.55 (+0.08) | 458 | 6.18 | -197 | -2.66 | 148 | 2.0 | 7416 | 159.5 | 161.0 | 166.5 | 157.0 |
| 2020-07-17 | 24.64 (-0.08) | 8.7 (+0.03) | 1.47 (-0.23) | -287 | -1.83 | 56 | 0.36 | -430 | -2.74 | 15711 | 158.0 | 160.0 | 173.0 | 157.5 |
| 2020-07-10 | 24.72 (+0.94) | 8.67 (+0.33) | 1.7 (+0.42) | 1757 | 7.62 | 604 | 2.62 | 770 | 3.34 | 23060 | 161.5 | 153.0 | 169.0 | 152.0 |
| 2020-07-03 | 23.78 (+0.19) | 8.34 (-0.87) | 1.28 (+0.27) | 624 | 6.03 | 148 | 1.43 | 500 | 4.83 | 10352 | 151.0 | 146.0 | 153.0 | 144.0 |
| 2020-06-24 | 23.59 (-0.83) | 9.21 (+0.21) | 1.01 (+0.03) | -1406 | -6.96 | 389 | 1.93 | 51 | 0.25 | 20205 | 73.7 | 146.0 | 155.0 | 73.1 |
| 2020-06-19 | 24.42 (-0.48) | 9.0 (+0.53) | 0.98 (+0.37) | -1021 | -8.41 | 963 | 7.94 | 671 | 5.53 | 12134 | 144.0 | 139.0 | 147.5 | 136.5 |
| 2020-06-12 | 24.9 (-0.35) | 8.47 (-0.09) | 0.61 (-0.09) | -604 | -4.66 | -171 | -1.32 | -164 | -1.27 | 12961 | 138.5 | 145.0 | 146.0 | 135.5 |
| 2020-06-05 | 25.25 (-1.71) | 8.56 (+1.15) | 0.7 (-0.03) | -2144 | -7.89 | 2307 | 8.49 | -43 | -0.16 | 27168 | 143.5 | 136.5 | 150.5 | 135.0 |
| 2020-05-29 | 26.96 (-0.36) | 7.41 (+1.02) | 0.73 (+0.12) | -633 | -3.85 | 1828 | 11.11 | 220 | 1.34 | 16447 | 135.5 | 129.0 | 138.5 | 127.0 |
| 2020-05-22 | 27.32 (-0.24) | 6.39 (-0.14) | 0.61 (-0.11) | -404 | -3.29 | -262 | -2.13 | -197 | -1.6 | 12277 | 128.0 | 125.5 | 137.5 | 122.5 |
| 2020-05-15 | 27.56 (-0.52) | 6.53 (-0.92) | 0.72 (-0.06) | -1018 | -5.94 | -1650 | -9.63 | -110 | -0.64 | 17137 | 127.5 | 134.0 | 140.5 | 124.0 |
| 2020-05-08 | 28.08 (-0.27) | 7.45 (-0.13) | 0.78 (+0.05) | -581 | -7.74 | -233 | -3.1 | 95 | 1.27 | 7506 | 131.5 | 129.0 | 134.0 | 127.5 |
| 2020-04-30 | 28.35 (-0.15) | 7.58 (-0.21) | 0.73 (+0.09) | -238 | -3.01 | -366 | -4.63 | 154 | 1.95 | 7900 | 132.0 | 126.0 | 134.0 | 123.5 |
| 2020-04-24 | 28.5 (+0.7) | 7.79 (-0.5) | 0.64 (-0.17) | 1158 | 15.27 | -896 | -11.81 | -298 | -3.93 | 7585 | 124.5 | 127.5 | 130.0 | 119.5 |
| 2020-04-17 | 27.8 (-0.42) | 8.29 (+0.45) | 0.81 (-0.06) | -643 | -6.62 | 811 | 8.35 | -105 | -1.08 | 9716 | 128.0 | 126.0 | 138.0 | 125.5 |
| 2020-04-10 | 28.22 (-0.58) | 7.84 (+0.9) | 0.87 (+0.09) | -995 | -5.39 | 1611 | 8.72 | 151 | 0.82 | 18471 | 128.0 | 120.5 | 130.5 | 117.5 |
| 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 | |||
| 2020-04-01 | 28.8 (-0.35) | 6.94 (+0.41) | 0.78 (+0.09) | -601 | -4.73 | -505 | -3.98 | 162 | 1.28 | 12696 | 122.0 | 114.5 | 123.0 | 111.0 |
| 2020-03-27 | 29.15 (-1.0) | 6.53 (+1.17) | 0.69 (+0.09) | -1636 | -6.57 | 2093 | 8.41 | 175 | 0.7 | 24884 | 114.0 | 93.0 | 123.5 | 89.0 |
| 2020-03-20 | 30.15 (+0.46) | 5.36 (-0.27) | 0.6 (-0.03) | 760 | 4.37 | -484 | -2.78 | -57 | -0.33 | 17383 | 83.3 | 117.0 | 118.5 | 83.2 |
| 2020-03-13 | 29.69 (+1.89) | 5.63 (-0.21) | 0.63 (-1.68) | 3682 | 19.46 | -383 | -2.02 | -3006 | -15.89 | 18921 | 117.0 | 136.0 | 137.0 | 111.0 |
| 2020-03-06 | 27.8 (-0.49) | 5.84 (-0.08) | 2.31 (-0.13) | -845 | -5.51 | -141 | -0.92 | -240 | -1.57 | 15322 | 139.0 | 137.0 | 146.0 | 135.5 |
| 2020-02-27 | 28.29 (+0.33) | 5.92 (-0.53) | 2.44 (-0.01) | 763 | 9.94 | -940 | -12.25 | -21 | -0.27 | 7675 | 139.0 | 145.0 | 149.0 | 139.0 |
| 2020-02-21 | 27.96 (+0.54) | 6.45 (-0.21) | 2.45 (-0.22) | 1045 | 4.28 | -388 | -1.59 | -397 | -1.63 | 24388 | 146.5 | 152.0 | 159.0 | 144.5 |
| 2020-02-14 | 27.42 (+0.11) | 6.66 (+0.12) | 2.67 (+0.14) | 44 | 0.25 | 213 | 1.19 | 267 | 1.5 | 17838 | 153.5 | 141.5 | 154.0 | 139.5 |
| 2020-02-07 | 27.31 (+0.03) | 6.54 (-0.06) | 2.53 (+0.27) | 268 | 1.52 | -105 | -0.6 | 480 | 2.73 | 17580 | 145.0 | 143.0 | 149.5 | 139.0 |
| 2020-01-31 | 27.28 (+0.19) | 6.6 (+0.29) | 2.26 (+0.03) | 230 | 2.81 | 523 | 6.4 | 39 | 0.48 | 8178 | 148.5 | 142.0 | 149.0 | 141.0 |
| 2020-01-20 | 27.09 (-0.08) | 6.31 (+0.14) | 2.23 (0.0) | -152 | -4.84 | 240 | 7.65 | 11 | 0.35 | 3139 | 152.0 | 153.0 | 154.5 | 150.5 |
| 2020-01-17 | 27.17 (-0.48) | 6.17 (+3.02) | 2.23 (-0.19) | -1283 | -3.34 | 5419 | 14.1 | -351 | -0.91 | 38442 | 152.5 | 134.0 | 156.0 | 132.5 |
| 2020-01-10 | 27.65 (-0.29) | 3.15 (+0.16) | 2.42 (+0.12) | -496 | -4.93 | 284 | 2.82 | 218 | 2.16 | 10071 | 133.0 | 131.5 | 135.0 | 126.5 |
| 2020-01-03 | 27.94 (-0.36) | 2.99 (-0.08) | 2.3 (+0.25) | -774 | -5.99 | -152 | -1.18 | 459 | 3.55 | 12921 | 133.0 | 74.2 | 140.0 | 73.1 |
| 2019-12-31 | 28.3 (+0.19) | 3.07 (-0.18) | 2.05 (+0.1) | 464 | 10.21 | 131 | 2.88 | 173 | 3.81 | 4545 | 129.0 | 125.5 | 132.0 | 124.5 |
| 2019-12-27 | 28.11 (+0.03) | 3.25 (+0.05) | 1.95 (+0.19) | 86 | 1.28 | 94 | 1.4 | 333 | 4.97 | 6699 | 125.5 | 128.0 | 128.5 | 122.5 |
| 2019-12-20 | 28.08 (-0.11) | 3.2 (-0.05) | 1.76 (+0.08) | 64 | 0.76 | -95 | -1.13 | 145 | 1.72 | 8431 | 127.0 | 124.0 | 129.0 | 124.0 |
| 2019-12-13 | 28.19 (-0.55) | 3.25 (+0.04) | 1.68 (+0.04) | -1293 | -13.78 | 81 | 0.86 | 74 | 0.79 | 9380 | 123.5 | 122.5 | 128.0 | 120.5 |
| 2019-12-06 | 28.74 (-0.79) | 3.21 (-0.27) | 1.64 (-0.04) | -1477 | -26.74 | -495 | -8.96 | -68 | -1.23 | 5523 | 121.5 | 124.0 | 124.0 | 119.5 |
| 2019-11-29 | 29.53 (-0.07) | 3.48 (+0.12) | 1.68 (+0.09) | -187 | -2.62 | 229 | 3.2 | 169 | 2.36 | 7146 | 125.0 | 121.5 | 129.5 | 121.5 |
| 2019-11-22 | 29.6 (-0.09) | 3.36 (+0.11) | 1.59 (-0.12) | -183 | -3.34 | 197 | 3.59 | -231 | -4.21 | 5484 | 121.5 | 123.5 | 127.5 | 120.5 |
| 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 | |||
| 2019-11-15 | 29.69 (-1.32) | 3.25 (-0.01) | 1.71 (-0.25) | -2571 | -21.13 | -28 | -0.23 | -440 | -3.62 | 12165 | 123.5 | 135.0 | 135.0 | 120.5 |
| 2019-11-08 | 31.01 (+0.44) | 3.26 (+0.08) | 1.96 (+0.46) | 816 | 3.73 | 137 | 0.63 | 815 | 3.72 | 21901 | 133.0 | 123.5 | 135.0 | 122.5 |
| 2019-11-01 | 30.57 (+0.01) | 3.18 (-0.41) | 1.5 (-0.13) | -40 | -0.25 | -721 | -4.56 | -220 | -1.39 | 15813 | 122.0 | 124.0 | 130.5 | 120.0 |
| 2019-10-25 | 30.56 (+0.53) | 3.59 (0.0) | 1.63 (+0.06) | 1216 | 13.37 | 0 | 0.0 | 109 | 1.2 | 9092 | 123.0 | 118.5 | 126.0 | 117.0 |
| 2019-10-18 | 30.03 (+0.25) | 3.59 (-0.03) | 1.57 (-0.01) | 568 | 11.63 | -60 | -1.23 | -25 | -0.51 | 4885 | 117.0 | 120.0 | 121.5 | 116.5 |
| 2019-10-09 | 29.78 (-0.46) | 3.62 (0.0) | 1.58 (-0.07) | -855 | -35.03 | -6 | -0.25 | -119 | -4.88 | 2441 | 116.0 | 120.0 | 120.0 | 116.0 |
| 2019-10-04 | 30.24 (-0.42) | 3.62 (0.0) | 1.65 (+0.14) | -970 | -26.57 | 0 | 0.0 | 245 | 6.71 | 3651 | 118.5 | 116.5 | 120.5 | 115.0 |
| 2019-09-27 | 30.66 (-0.76) | 3.62 (+0.05) | 1.51 (-0.47) | -1542 | -25.67 | -307 | -5.11 | -846 | -14.08 | 6008 | 115.5 | 123.5 | 123.5 | 115.0 |
| 2019-09-20 | 31.42 (-0.09) | 3.57 (-0.22) | 1.98 (-0.19) | -176 | -2.02 | -393 | -4.5 | -341 | -3.91 | 8725 | 124.0 | 125.5 | 127.5 | 122.0 |
| 2019-09-12 | 31.51 (-0.42) | 3.79 (-0.01) | 2.17 (+0.05) | -503 | -8.42 | -26 | -0.44 | 92 | 1.54 | 5973 | 124.5 | 124.5 | 126.5 | 122.0 |
| 2019-09-06 | 31.93 (-0.51) | 3.8 (-0.05) | 2.12 (+0.1) | -965 | -4.23 | -77 | -0.34 | 177 | 0.78 | 22810 | 126.5 | 125.0 | 132.0 | 123.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 27.43 (+5.3) | 2.29 (-4.21) | 1.52 (-1.16) | 9801 | 10.87 | -7934 | -8.8 | -2168 | -2.41 | 90134 | 155.5 | 185.0 | 186.5 | 149.5 |
| 2024-03-29 | 22.13 (-0.17) | 6.5 (-2.02) | 2.68 (+0.04) | -361 | -0.15 | -3792 | -1.59 | 69 | 0.03 | 239123 | 185.5 | 169.0 | 236.0 | 169.0 |
| 2024-02-29 | 22.3 (-1.4) | 8.52 (+3.62) | 2.64 (+0.98) | -1992 | -0.92 | 6794 | 3.12 | 1841 | 0.85 | 217627 | 169.0 | 149.5 | 187.5 | 148.5 |
| 2024-01-31 | 23.7 (-3.85) | 4.9 (+1.96) | 1.66 (+1.35) | -7605 | -5.93 | 5145 | 4.01 | 2533 | 1.98 | 128234 | 149.0 | 123.5 | 150.0 | 119.0 |
| 2023-12-29 | 27.55 (+1.41) | 2.94 (-0.5) | 0.31 (-0.21) | 2559 | 2.4 | -923 | -0.86 | -406 | -0.38 | 106835 | 123.5 | 123.5 | 139.5 | 112.5 |
| 2023-11-30 | 26.14 (+4.92) | 3.44 (+2.1) | 0.52 (+0.21) | 9176 | 5.15 | 3937 | 2.21 | 407 | 0.23 | 178128 | 123.0 | 92.0 | 132.5 | 92.0 |
| 2023-10-31 | 21.22 (+1.84) | 1.34 (+1.17) | 0.31 (+0.04) | 3526 | 8.08 | 1662 | 3.81 | 71 | 0.16 | 43639 | 92.5 | 80.3 | 94.7 | 79.6 |
| 2023-09-28 | 19.38 (+0.34) | 0.17 (-0.01) | 0.27 (-0.02) | 828 | 7.57 | -15 | -0.14 | -32 | -0.29 | 10945 | 80.2 | 83.4 | 86.4 | 79.7 |
| 2023-08-31 | 19.04 (-0.23) | 0.18 (-0.02) | 0.29 (-0.04) | -590 | -7.7 | -39 | -0.51 | -79 | -1.03 | 7659 | 82.7 | 85.5 | 86.4 | 79.0 |
| 2023-07-31 | 19.27 (-0.79) | 0.2 (-0.62) | 0.33 (+0.07) | -1641 | -17.57 | -531 | -5.68 | 137 | 1.47 | 9342 | 84.8 | 91.0 | 91.2 | 84.6 |
| 2023-06-30 | 20.06 (-0.24) | 0.82 (-0.09) | 0.26 (-0.1) | -511 | -7.88 | -166 | -2.56 | -194 | -2.99 | 6486 | 90.4 | 93.7 | 94.5 | 89.6 |
| 2023-05-31 | 20.3 (+0.04) | 0.91 (+0.43) | 0.36 (+0.22) | 245 | 1.73 | 800 | 5.63 | 417 | 2.94 | 14197 | 93.4 | 87.4 | 93.7 | 86.2 |
| 2023-04-28 | 20.26 (+0.02) | 0.48 (+0.06) | 0.14 (+0.01) | -72 | -1.43 | 113 | 2.24 | 20 | 0.4 | 5044 | 87.4 | 87.0 | 90.4 | 85.6 |
| 2023-03-31 | 20.24 (-0.4) | 0.42 (+0.03) | 0.13 (-0.22) | -832 | -9.93 | 78 | 0.93 | -422 | -5.04 | 8377 | 87.0 | 88.8 | 91.2 | 84.1 |
| 2023-02-24 | 20.64 (-0.5) | 0.39 (+0.03) | 0.35 (+0.01) | -846 | -8.29 | 51 | 0.5 | 21 | 0.21 | 10208 | 89.0 | 82.5 | 92.6 | 82.5 |
| 2023-01-31 | 21.14 (-0.16) | 0.36 (0.0) | 0.34 (+0.08) | -293 | -9.54 | 2 | 0.07 | 162 | 5.28 | 3070 | 82.4 | 82.0 | 83.5 | 80.8 |
| 2022-12-30 | 21.3 (-0.07) | 0.36 (+0.14) | 0.26 (-0.04) | -1132 | -23.1 | 41 | 0.84 | -104 | -2.12 | 4900 | 81.6 | 85.1 | 86.5 | 80.1 |
| 2022-11-30 | 21.37 (+0.01) | 0.22 (-0.04) | 0.3 (+0.1) | 57 | 0.82 | -67 | -0.96 | 204 | 2.92 | 6978 | 84.7 | 77.3 | 84.7 | 77.1 |
| 2022-10-31 | 21.36 (-0.69) | 0.26 (-0.17) | 0.2 (+0.04) | -1206 | -14.05 | -134 | -1.56 | 70 | 0.82 | 8582 | 77.9 | 89.8 | 91.9 | 76.3 |
| 2022-09-30 | 22.05 (+1.25) | 0.43 (+0.1) | 0.16 (-0.02) | 2248 | 18.32 | 199 | 1.62 | -45 | -0.37 | 12273 | 90.1 | 87.2 | 94.7 | 86.0 |
| 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 | 20.8 (+0.95) | 0.33 (0.0) | 0.18 (-0.07) | 1782 | 12.37 | 3 | 0.02 | -126 | -0.87 | 14403 | 88.0 | 80.7 | 88.5 | 78.4 |
| 2022-07-29 | 19.85 (-0.16) | 0.33 (0.0) | 0.25 (+0.03) | -139 | -2.08 | 1 | 0.01 | 53 | 0.79 | 6688 | 80.8 | 82.3 | 82.4 | 72.6 |
| 2022-06-30 | 20.01 (-0.37) | 0.33 (-0.03) | 0.22 (+0.07) | -758 | -10.0 | -54 | -0.71 | 142 | 1.87 | 7582 | 81.7 | 86.1 | 88.8 | 81.7 |
| 2022-05-31 | 20.38 (+0.05) | 0.36 (+0.02) | 0.15 (-0.05) | -16 | -0.25 | 49 | 0.77 | -92 | -1.45 | 6351 | 86.1 | 84.2 | 87.0 | 82.0 |
| 2022-04-29 | 20.33 (-0.25) | 0.34 (+0.01) | 0.2 (+0.12) | -357 | -5.07 | 11 | 0.16 | 235 | 3.34 | 7040 | 83.8 | 82.9 | 85.0 | 79.8 |
| 2022-03-31 | 20.58 (+0.09) | 0.33 (+0.23) | 0.08 (-0.3) | 209 | 1.41 | -213 | -1.44 | -593 | -4.0 | 14813 | 83.1 | 90.5 | 92.0 | 79.8 |
| 2022-02-25 | 20.49 (-0.21) | 0.1 (-0.23) | 0.38 (-0.15) | -533 | -7.02 | -445 | -5.86 | -276 | -3.64 | 7592 | 90.4 | 93.1 | 98.0 | 89.4 |
| 2022-01-26 | 20.7 (-0.02) | 0.33 (0.0) | 0.53 (-0.16) | -99 | -1.22 | 0 | 0.0 | -305 | -3.75 | 8124 | 91.8 | 97.0 | 97.6 | 90.9 |
| 2021-12-30 | 20.72 (+0.95) | 0.33 (-0.12) | 0.69 (+0.05) | 2297 | 14.93 | -233 | -1.51 | 90 | 0.59 | 15382 | 96.6 | 94.2 | 96.8 | 89.8 |
| 2021-11-30 | 19.77 (-0.35) | 0.45 (+0.01) | 0.64 (+0.12) | -737 | -5.02 | 10 | 0.07 | 243 | 1.65 | 14694 | 94.0 | 100.5 | 107.5 | 93.1 |
| 2021-10-29 | 20.12 (+0.76) | 0.44 (0.0) | 0.52 (-0.01) | 1305 | 14.14 | 4 | 0.04 | -29 | -0.31 | 9231 | 99.5 | 102.5 | 105.0 | 97.5 |
| 2021-09-30 | 19.36 (-0.23) | 0.44 (+0.08) | 0.53 (-0.13) | -338 | -3.82 | 102 | 1.15 | -239 | -2.7 | 8847 | 103.5 | 107.0 | 109.0 | 100.5 |
| 2021-08-31 | 19.59 (-0.74) | 0.36 (-0.03) | 0.66 (-0.14) | -1903 | -13.53 | -61 | -0.43 | -274 | -1.95 | 14065 | 106.0 | 107.0 | 110.0 | 99.1 |
| 2021-07-30 | 20.33 (+1.11) | 0.39 (0.0) | 0.8 (+0.13) | 2220 | 5.62 | -2 | -0.01 | 253 | 0.64 | 39481 | 107.0 | 118.0 | 130.5 | 106.0 |
| 2021-06-30 | 19.22 (-0.22) | 0.39 (+0.07) | 0.67 (+0.07) | -632 | -4.54 | 479 | 3.44 | 134 | 0.96 | 13909 | 117.0 | 111.0 | 118.5 | 109.0 |
| 2021-05-31 | 19.44 (+0.36) | 0.32 (+0.06) | 0.6 (-0.25) | 655 | 2.36 | 120 | 0.43 | -488 | -1.76 | 27751 | 111.0 | 121.0 | 121.5 | 95.7 |
| 2021-04-29 | 19.08 (-2.51) | 0.26 (-0.23) | 0.85 (-0.43) | -5078 | -21.57 | -457 | -1.94 | -827 | -3.51 | 23539 | 120.5 | 132.5 | 133.0 | 117.0 |
| 2021-03-31 | 21.59 (-1.25) | 0.49 (+0.04) | 1.28 (-0.07) | -2352 | -11.48 | -581 | -2.84 | -119 | -0.58 | 20492 | 131.5 | 129.5 | 136.5 | 125.0 |
| 2021-02-26 | 22.84 (-0.18) | 0.45 (-0.88) | 1.35 (-0.02) | -346 | -3.23 | -1686 | -15.75 | -54 | -0.5 | 10706 | 129.0 | 125.5 | 132.0 | 122.5 |
| 2021-01-29 | 23.02 (-1.93) | 1.33 (-0.8) | 1.37 (-0.2) | -3508 | -15.79 | -1533 | -6.9 | -382 | -1.72 | 22218 | 125.0 | 131.5 | 138.0 | 125.0 |
| 2020-12-31 | 24.95 (+0.43) | 2.13 (-2.42) | 1.57 (-0.36) | 1073 | 3.75 | -4491 | -15.68 | -691 | -2.41 | 28635 | 132.5 | 145.0 | 150.5 | 128.0 |
| 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 | 24.52 (+0.94) | 4.55 (-0.62) | 1.93 (-0.08) | 1612 | 5.31 | -1176 | -3.87 | -152 | -0.5 | 30374 | 144.5 | 142.5 | 155.5 | 139.0 |
| 2020-10-30 | 23.58 (-0.12) | 5.17 (+0.3) | 2.01 (-0.06) | -299 | -1.42 | 567 | 2.69 | -108 | -0.51 | 21078 | 142.0 | 138.0 | 150.0 | 136.0 |
| 2020-09-30 | 23.7 (-0.24) | 4.87 (-0.04) | 2.07 (+0.07) | -411 | -1.58 | -1502 | -5.76 | 133 | 0.51 | 26058 | 139.5 | 151.0 | 152.0 | 127.0 |
| 2020-08-31 | 23.94 (-0.97) | 4.91 (-3.08) | 2.0 (+0.41) | -911 | -2.87 | -5104 | -16.06 | 945 | 2.97 | 31786 | 151.0 | 155.0 | 160.5 | 138.5 |
| 2020-07-31 | 24.91 (+1.29) | 7.99 (-0.27) | 1.59 (+0.63) | 2343 | 3.81 | -488 | -0.79 | 1153 | 1.87 | 61508 | 154.0 | 150.5 | 173.0 | 144.5 |
| 2020-06-30 | 23.62 (-3.34) | 8.26 (+0.85) | 0.96 (+0.23) | -5078 | -6.73 | 3488 | 4.62 | 424 | 0.56 | 75445 | 149.0 | 136.5 | 155.0 | 73.1 |
| 2020-05-29 | 26.96 (-1.39) | 7.41 (-0.17) | 0.73 (0.0) | -2636 | -4.94 | -317 | -0.59 | 8 | 0.01 | 53367 | 135.5 | 129.0 | 140.5 | 122.5 |
| 2020-04-30 | 28.35 (-0.71) | 7.58 (+0.82) | 0.73 (0.0) | -1211 | -2.53 | 1475 | 3.08 | 2 | 0.0 | 47937 | 132.0 | 116.0 | 138.0 | 114.0 |
| 2020-03-31 | 29.06 (+0.77) | 6.76 (+0.84) | 0.73 (-1.71) | 1853 | 2.18 | 265 | 0.31 | -3066 | -3.61 | 84944 | 116.5 | 137.0 | 146.0 | 83.2 |
| 2020-02-27 | 28.29 (+1.01) | 5.92 (-0.68) | 2.44 (+0.18) | 2120 | 3.14 | -1220 | -1.81 | 329 | 0.49 | 67482 | 139.0 | 143.0 | 159.0 | 139.0 |
| 2020-01-31 | 27.28 (-1.02) | 6.6 (+3.53) | 2.26 (+0.21) | -2475 | -3.4 | 6314 | 8.68 | 376 | 0.52 | 72754 | 148.5 | 74.2 | 156.0 | 73.1 |
| 2019-12-31 | 28.3 (-1.23) | 3.07 (-0.41) | 2.05 (+0.37) | -2156 | -6.23 | -284 | -0.82 | 657 | 1.9 | 34579 | 129.0 | 124.0 | 132.0 | 119.5 |
| 2019-11-29 | 29.53 (-0.89) | 3.48 (-0.17) | 1.68 (+0.13) | -1920 | -3.92 | -294 | -0.6 | 224 | 0.46 | 49024 | 125.0 | 120.5 | 135.0 | 120.5 |
| 2019-10-31 | 30.42 (-0.24) | 3.65 (+0.03) | 1.55 (+0.04) | -286 | -0.85 | 42 | 0.13 | 79 | 0.24 | 33557 | 121.0 | 116.5 | 130.5 | 115.0 |
| 2019-09-27 | 30.66 (-1.78) | 3.62 (-0.23) | 1.51 (-0.51) | -3186 | -7.32 | -803 | -1.85 | -918 | -2.11 | 43518 | 115.5 | 125.0 | 132.0 | 115.0 |
| 2019-08-30 | 32.44 (-1.45) | 3.85 (-0.11) | 2.02 (-0.03) | -2709 | -7.85 | -195 | -0.57 | -40 | -0.12 | 34498 | 120.0 | 125.5 | 128.0 | 113.0 |
| 2019-07-31 | 33.89 (+2.26) | 3.96 (-1.42) | 2.05 (+0.52) | 4673 | 11.4 | -2545 | -6.21 | 929 | 2.27 | 40994 | 126.0 | 119.0 | 130.0 | 114.0 |
| 2019-06-28 | 31.63 (+0.36) | 5.38 (-0.04) | 1.53 (-0.19) | 1106 | 4.47 | -581 | -2.35 | -340 | -1.37 | 24745 | 116.5 | 110.0 | 119.5 | 104.5 |
| 2019-05-31 | 31.27 () | 5.42 () | 1.72 () | -1559 | 0 | -217 | 0 | -226 | 0 | 0 | ||||
