- 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 | 21.05 (-0.18) | 13.6 (+0.09) | 0.19 (-0.06) | -247 | -18.97 | 132 | 10.14 | -80 | -6.14 | 1302 | 907.0 | 928.0 | 935.0 | 891.0 |
| 2024-04-18 | 21.23 (-0.06) | 13.51 (+0.3) | 0.25 (+0.01) | -80 | -4.28 | 423 | 22.63 | 5 | 0.27 | 1869 | 936.0 | 904.0 | 961.0 | 892.0 |
| 2024-04-17 | 21.29 (+0.34) | 13.21 (+0.04) | 0.24 (-0.01) | 469 | 27.27 | 52 | 3.02 | -8 | -0.47 | 1720 | 910.0 | 859.0 | 920.0 | 859.0 |
| 2024-04-16 | 20.95 (0.0) | 13.17 (-0.14) | 0.25 (0.0) | -41 | -3.24 | -201 | -15.89 | 1 | 0.08 | 1265 | 858.0 | 884.0 | 884.0 | 836.0 |
| 2024-04-15 | 20.95 (-0.14) | 13.31 (+0.04) | 0.25 (-0.02) | -186 | -28.35 | 64 | 9.76 | -36 | -5.49 | 656 | 896.0 | 911.0 | 914.0 | 889.0 |
| 2024-04-12 | 21.09 (+0.05) | 13.27 (+0.06) | 0.27 (-0.01) | 74 | 6.74 | 80 | 7.29 | -6 | -0.55 | 1098 | 920.0 | 910.0 | 934.0 | 908.0 |
| 2024-04-11 | 21.04 (-0.01) | 13.21 (+0.01) | 0.28 (0.0) | 11 | 1.61 | 14 | 2.05 | 3 | 0.44 | 683 | 906.0 | 906.0 | 920.0 | 891.0 |
| 2024-04-10 | 21.05 (+0.04) | 13.2 (+0.04) | 0.28 (0.0) | 48 | 6.42 | 60 | 8.02 | -10 | -1.34 | 748 | 906.0 | 917.0 | 923.0 | 896.0 |
| 2024-04-09 | 21.01 (-0.2) | 13.16 (+0.12) | 0.28 (+0.01) | -266 | -12.94 | 163 | 7.93 | 24 | 1.17 | 2056 | 912.0 | 934.0 | 934.0 | 885.0 |
| 2024-04-08 | 21.21 (-0.26) | 13.04 (+0.08) | 0.27 (+0.02) | -358 | -24.17 | 117 | 7.9 | 26 | 1.76 | 1481 | 925.0 | 943.0 | 962.0 | 919.0 |
| 2024-04-03 | 21.47 (+0.23) | 12.96 (+0.07) | 0.25 (+0.04) | 307 | 20.16 | 97 | 6.37 | 55 | 3.61 | 1523 | 930.0 | 895.0 | 936.0 | 890.0 |
| 2024-04-02 | 21.24 (-0.42) | 12.89 (+0.02) | 0.21 (+0.03) | -593 | -44.49 | 37 | 2.78 | 40 | 3.0 | 1333 | 893.0 | 939.0 | 946.0 | 887.0 |
| 2024-04-01 | 21.66 (+0.02) | 12.87 (+0.01) | 0.18 (-0.02) | 34 | 6.09 | 4 | 0.72 | -27 | -4.84 | 558 | 928.0 | 923.0 | 932.0 | 912.0 |
| 2024-03-29 | 21.64 (+0.04) | 12.86 (-0.05) | 0.2 (0.0) | 65 | 8.61 | -58 | -7.68 | 4 | 0.53 | 755 | 921.0 | 911.0 | 933.0 | 911.0 |
| 2024-03-28 | 21.6 (+0.02) | 12.91 (+0.01) | 0.2 (+0.02) | 22 | 2.79 | 2 | 0.25 | 19 | 2.41 | 789 | 903.0 | 905.0 | 924.0 | 896.0 |
| 2024-03-27 | 21.58 (+0.01) | 12.9 (-0.08) | 0.18 (-0.01) | 53 | 5.97 | -107 | -12.05 | -4 | -0.45 | 888 | 901.0 | 875.0 | 909.0 | 867.0 |
| 2024-03-26 | 21.57 (-0.02) | 12.98 (-0.12) | 0.19 (0.0) | -36 | -5.42 | -163 | -24.55 | -6 | -0.9 | 664 | 873.0 | 903.0 | 914.0 | 868.0 |
| 2024-03-25 | 21.59 (-0.03) | 13.1 (-0.04) | 0.19 (0.0) | -45 | -5.0 | -67 | -7.44 | 9 | 1.0 | 900 | 899.0 | 903.0 | 922.0 | 898.0 |
| 2024-03-22 | 21.62 (-0.14) | 13.14 (+0.02) | 0.19 (+0.01) | -196 | -19.8 | 37 | 3.74 | 2 | 0.2 | 990 | 889.0 | 882.0 | 907.0 | 879.0 |
| 2024-03-21 | 21.76 (+0.07) | 13.12 (+0.02) | 0.18 (+0.02) | 98 | 5.25 | 32 | 1.71 | 30 | 1.61 | 1868 | 876.0 | 864.0 | 895.0 | 842.0 |
| 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 | 21.69 (-0.12) | 13.1 (-0.31) | 0.16 (-0.05) | -172 | -6.36 | -438 | -16.2 | -71 | -2.63 | 2704 | 845.0 | 910.0 | 911.0 | 839.0 |
| 2024-03-19 | 21.81 (-0.11) | 13.41 (0.0) | 0.21 (-0.07) | -135 | -14.3 | -7 | -0.74 | -99 | -10.49 | 944 | 905.0 | 935.0 | 939.0 | 903.0 |
| 2024-03-18 | 21.92 (+0.03) | 13.41 (+0.04) | 0.28 (+0.01) | 42 | 4.13 | 54 | 5.31 | 14 | 1.38 | 1016 | 939.0 | 910.0 | 946.0 | 910.0 |
| 2024-03-15 | 21.89 (-0.12) | 13.37 (+0.02) | 0.27 (-0.05) | -162 | -10.82 | 29 | 1.94 | -71 | -4.74 | 1497 | 907.0 | 902.0 | 931.0 | 890.0 |
| 2024-03-14 | 22.01 (-0.02) | 13.35 (-0.33) | 0.32 (-0.09) | -67 | -2.57 | -463 | -17.75 | -125 | -4.79 | 2608 | 911.0 | 980.0 | 999.0 | 893.0 |
| 2024-03-13 | 22.03 (+0.07) | 13.68 (+0.01) | 0.41 (-0.07) | 123 | 7.58 | 14 | 0.86 | -94 | -5.8 | 1622 | 983.0 | 1005.0 | 1030.0 | 981.0 |
| 2024-03-12 | 21.96 (+0.07) | 13.67 (+0.23) | 0.48 (+0.06) | 101 | 5.35 | 321 | 17.01 | 82 | 4.35 | 1887 | 995.0 | 950.0 | 1005.0 | 948.0 |
| 2024-03-11 | 21.89 (+0.11) | 13.44 (-0.07) | 0.42 (+0.01) | 160 | 16.97 | -89 | -9.44 | 18 | 1.91 | 943 | 952.0 | 931.0 | 967.0 | 930.0 |
| 2024-03-08 | 21.78 (+0.07) | 13.51 (-0.01) | 0.41 (-0.06) | 83 | 3.77 | -18 | -0.82 | -87 | -3.95 | 2200 | 934.0 | 985.0 | 1005.0 | 931.0 |
| 2024-03-07 | 21.71 (+0.03) | 13.52 (+0.02) | 0.47 (-0.06) | 45 | 1.89 | 21 | 0.88 | -90 | -3.78 | 2383 | 982.0 | 1005.0 | 1035.0 | 975.0 |
| 2024-03-06 | 21.68 (+0.31) | 13.5 (-0.08) | 0.53 (+0.17) | 460 | 15.58 | -106 | -3.59 | 240 | 8.13 | 2952 | 996.0 | 953.0 | 1030.0 | 948.0 |
| 2024-03-05 | 21.37 (-0.09) | 13.58 (-0.25) | 0.36 (+0.04) | -125 | -7.75 | -347 | -21.53 | 59 | 3.66 | 1612 | 953.0 | 996.0 | 997.0 | 950.0 |
| 2024-03-04 | 21.46 (+0.13) | 13.83 (+0.01) | 0.32 (+0.02) | 154 | 8.09 | 13 | 0.68 | 33 | 1.73 | 1903 | 980.0 | 989.0 | 1005.0 | 960.0 |
| 2024-03-01 | 21.33 (+0.28) | 13.82 (0.0) | 0.3 (-0.03) | 383 | 18.87 | -4 | -0.2 | -39 | -1.92 | 2030 | 962.0 | 946.0 | 994.0 | 940.0 |
| 2024-02-29 | 21.05 (-0.24) | 13.82 (+0.14) | 0.33 (+0.04) | -345 | -22.68 | 196 | 12.89 | 50 | 3.29 | 1521 | 919.0 | 893.0 | 938.0 | 883.0 |
| 2024-02-27 | 21.29 (-0.01) | 13.68 (-0.13) | 0.29 (+0.01) | -15 | -1.35 | -182 | -16.34 | 18 | 1.62 | 1114 | 901.0 | 912.0 | 924.0 | 886.0 |
| 2024-02-26 | 21.3 (+0.13) | 13.81 (+0.12) | 0.28 (-0.01) | 188 | 8.29 | 166 | 7.32 | -17 | -0.75 | 2267 | 915.0 | 851.0 | 925.0 | 835.0 |
| 2024-02-23 | 21.17 (+0.24) | 13.69 (+0.02) | 0.29 (-0.03) | 372 | 24.47 | 20 | 1.32 | -38 | -2.5 | 1520 | 855.0 | 853.0 | 876.0 | 848.0 |
| 2024-02-22 | 20.93 (+0.05) | 13.67 (-0.01) | 0.32 (+0.1) | 76 | 5.79 | -4 | -0.3 | 134 | 10.21 | 1313 | 839.0 | 813.0 | 840.0 | 813.0 |
| 2024-02-21 | 20.88 (+0.11) | 13.68 (-0.12) | 0.22 (-0.01) | 160 | 13.96 | -179 | -15.62 | -5 | -0.44 | 1146 | 805.0 | 800.0 | 814.0 | 797.0 |
| 2024-02-20 | 20.77 (+0.27) | 13.8 (-0.35) | 0.23 (+0.04) | 379 | 31.5 | -490 | -40.73 | 46 | 3.82 | 1203 | 820.0 | 832.0 | 832.0 | 807.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 20.5 (+0.02) | 14.15 (-0.05) | 0.19 (+0.01) | 28 | 1.99 | -67 | -4.76 | 17 | 1.21 | 1408 | 832.0 | 844.0 | 850.0 | 829.0 |
| 2024-02-16 | 20.48 (+0.36) | 14.2 (-0.09) | 0.18 (-0.02) | 509 | 36.96 | -115 | -8.35 | -23 | -1.67 | 1377 | 859.0 | 857.0 | 860.0 | 828.0 |
| 2024-02-15 | 20.12 (-0.13) | 14.29 (-0.02) | 0.2 (+0.07) | -196 | -12.18 | -37 | -2.3 | 91 | 5.66 | 1609 | 849.0 | 835.0 | 865.0 | 835.0 |
| 2024-02-05 | 20.25 (+0.08) | 14.31 (0.0) | 0.13 (+0.02) | 104 | 9.34 | -2 | -0.18 | 30 | 2.69 | 1114 | 828.0 | 818.0 | 829.0 | 805.0 |
| 2024-02-02 | 20.17 (-0.18) | 14.31 (-0.02) | 0.11 (-0.03) | -234 | -5.96 | -18 | -0.46 | -36 | -0.92 | 3925 | 821.0 | 770.0 | 830.0 | 770.0 |
| 2024-02-01 | 20.35 (+0.04) | 14.33 (-0.05) | 0.14 (-0.01) | 58 | 4.55 | -79 | -6.19 | -18 | -1.41 | 1276 | 756.0 | 749.0 | 772.0 | 742.0 |
| 2024-01-31 | 20.31 (+0.17) | 14.38 (-0.1) | 0.15 (-0.03) | 233 | 23.97 | -139 | -14.3 | -36 | -3.7 | 972 | 750.0 | 742.0 | 754.0 | 735.0 |
| 2024-01-30 | 20.14 (+0.26) | 14.48 (-0.04) | 0.18 (+0.02) | 365 | 19.34 | -59 | -3.13 | 23 | 1.22 | 1887 | 752.0 | 719.0 | 758.0 | 719.0 |
| 2024-01-29 | 19.88 (-0.18) | 14.52 (-0.07) | 0.16 (0.0) | -262 | -35.31 | -92 | -12.4 | 0 | 0.0 | 742 | 716.0 | 727.0 | 733.0 | 712.0 |
| 2024-01-26 | 20.06 (-0.05) | 14.59 (+0.04) | 0.16 (0.0) | -92 | -8.09 | 49 | 4.31 | -8 | -0.7 | 1137 | 729.0 | 731.0 | 748.0 | 726.0 |
| 2024-01-25 | 20.11 (+0.03) | 14.55 (+0.03) | 0.16 (-0.01) | 38 | 4.85 | 36 | 4.59 | -10 | -1.28 | 784 | 723.0 | 732.0 | 742.0 | 723.0 |
| 2024-01-24 | 20.08 (-0.34) | 14.52 (-0.24) | 0.17 (0.0) | -476 | -29.11 | -321 | -19.63 | 3 | 0.18 | 1635 | 725.0 | 761.0 | 761.0 | 722.0 |
| 2024-01-23 | 20.42 (-0.09) | 14.76 (+0.04) | 0.17 (-0.03) | -149 | -11.47 | 45 | 3.46 | -36 | -2.77 | 1299 | 754.0 | 759.0 | 759.0 | 739.0 |
| 2024-01-22 | 20.51 (+0.11) | 14.72 (+0.1) | 0.2 (+0.06) | 145 | 8.27 | 65 | 3.71 | 83 | 4.73 | 1754 | 749.0 | 733.0 | 750.0 | 716.0 |
| 2024-01-19 | 20.4 (+0.2) | 14.62 (+0.04) | 0.14 (+0.01) | 280 | 19.32 | 50 | 3.45 | 7 | 0.48 | 1449 | 733.0 | 720.0 | 740.0 | 714.0 |
| 2024-01-18 | 20.2 (-0.24) | 14.58 (+0.01) | 0.13 (-0.01) | -335 | -32.43 | 27 | 2.61 | -6 | -0.58 | 1033 | 706.0 | 731.0 | 743.0 | 704.0 |
| 2024-01-17 | 20.44 (+0.01) | 14.57 (+0.07) | 0.14 (-0.05) | -1 | -0.05 | 81 | 4.41 | -73 | -3.97 | 1837 | 731.0 | 716.0 | 744.0 | 716.0 |
| 2024-01-16 | 20.43 (+0.09) | 14.5 (-0.01) | 0.19 (+0.02) | 133 | 14.6 | -11 | -1.21 | 22 | 2.41 | 911 | 717.0 | 700.0 | 726.0 | 696.0 |
| 2024-01-15 | 20.34 (+0.02) | 14.51 (-0.1) | 0.17 (-0.01) | 35 | 3.62 | -132 | -13.64 | -18 | -1.86 | 968 | 700.0 | 712.0 | 717.0 | 697.0 |
| 2024-01-12 | 20.32 (-0.08) | 14.61 (-0.03) | 0.18 (+0.01) | -116 | -7.96 | -45 | -3.09 | 21 | 1.44 | 1457 | 706.0 | 710.0 | 737.0 | 698.0 |
| 2024-01-11 | 20.4 (0.0) | 14.64 (-0.02) | 0.17 (+0.01) | 1 | 0.16 | -24 | -3.84 | 16 | 2.56 | 625 | 707.0 | 716.0 | 719.0 | 703.0 |
| 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 | 20.4 (+0.08) | 14.66 (+0.01) | 0.16 (+0.03) | 119 | 25.11 | 6 | 1.27 | 35 | 7.38 | 474 | 713.0 | 710.0 | 715.0 | 700.0 |
| 2024-01-09 | 20.32 (-0.1) | 14.65 (+0.01) | 0.13 (+0.01) | -107 | -14.12 | 20 | 2.64 | 11 | 1.45 | 758 | 702.0 | 710.0 | 724.0 | 701.0 |
| 2024-01-08 | 20.42 (+0.13) | 14.64 (-0.02) | 0.12 (0.0) | 147 | 24.87 | -25 | -4.23 | 1 | 0.17 | 591 | 701.0 | 704.0 | 711.0 | 699.0 |
| 2024-01-05 | 20.29 (+0.02) | 14.66 (-0.05) | 0.12 (0.0) | 32 | 4.8 | -74 | -11.11 | 4 | 0.6 | 666 | 700.0 | 711.0 | 713.0 | 697.0 |
| 2024-01-04 | 20.27 (+0.15) | 14.71 (-0.05) | 0.12 (0.0) | 202 | 19.78 | -74 | -7.25 | 4 | 0.39 | 1021 | 702.0 | 702.0 | 715.0 | 699.0 |
| 2024-01-03 | 20.12 (+0.29) | 14.76 (-0.31) | 0.12 (-0.03) | 466 | 24.11 | -435 | -22.5 | -41 | -2.12 | 1933 | 706.0 | 732.0 | 740.0 | 703.0 |
| 2024-01-02 | 19.83 (+0.15) | 15.07 (-0.1) | 0.15 (+0.03) | 202 | 16.15 | -139 | -11.11 | 36 | 2.88 | 1251 | 734.0 | 768.0 | 772.0 | 731.0 |
| 2023-12-29 | 19.68 (+0.04) | 15.17 (+0.01) | 0.12 (-0.01) | 62 | 3.35 | 13 | 0.7 | -17 | -0.92 | 1849 | 769.0 | 774.0 | 798.0 | 764.0 |
| 2023-12-28 | 19.64 (+0.03) | 15.16 (+0.4) | 0.13 (-0.04) | 37 | 1.31 | 564 | 20.03 | -49 | -1.74 | 2816 | 782.0 | 745.0 | 787.0 | 742.0 |
| 2023-12-27 | 19.61 (+0.06) | 14.76 (+0.03) | 0.17 (+0.03) | 39 | 2.97 | 43 | 3.27 | 43 | 3.27 | 1314 | 741.0 | 709.0 | 748.0 | 705.0 |
| 2023-12-26 | 19.55 (+0.11) | 14.73 (-0.02) | 0.14 (+0.03) | 155 | 25.7 | -23 | -3.81 | 44 | 7.3 | 603 | 710.0 | 688.0 | 713.0 | 688.0 |
| 2023-12-25 | 19.44 (+0.01) | 14.75 (+0.01) | 0.11 (0.0) | 2 | 0.64 | 2 | 0.64 | 2 | 0.64 | 311 | 684.0 | 700.0 | 705.0 | 682.0 |
| 2023-12-22 | 19.43 (+0.11) | 14.74 (-0.13) | 0.11 (0.0) | 161 | 21.61 | -178 | -23.89 | 2 | 0.27 | 745 | 692.0 | 692.0 | 702.0 | 690.0 |
| 2023-12-21 | 19.32 (+0.03) | 14.87 (0.0) | 0.11 (+0.01) | 30 | 8.57 | 0 | 0.0 | 4 | 1.14 | 350 | 689.0 | 693.0 | 696.0 | 681.0 |
| 2023-12-20 | 19.29 (+0.11) | 14.87 (-0.16) | 0.1 (+0.01) | 218 | 26.75 | -221 | -27.12 | 16 | 1.96 | 815 | 694.0 | 696.0 | 703.0 | 688.0 |
| 2023-12-19 | 19.18 (+0.25) | 15.03 (-0.13) | 0.09 (-0.03) | 340 | 21.4 | -186 | -11.71 | -43 | -2.71 | 1589 | 696.0 | 714.0 | 717.0 | 688.0 |
| 2023-12-18 | 18.93 (+0.02) | 15.16 (+0.06) | 0.12 (+0.01) | 33 | 2.5 | 85 | 6.43 | 17 | 1.29 | 1322 | 720.0 | 701.0 | 730.0 | 695.0 |
| 2023-12-15 | 18.91 (+0.16) | 15.1 (+0.12) | 0.11 (+0.02) | 222 | 12.43 | 167 | 9.35 | 32 | 1.79 | 1786 | 701.0 | 666.0 | 704.0 | 663.0 |
| 2023-12-14 | 18.75 (+0.08) | 14.98 (-0.01) | 0.09 (0.0) | 110 | 12.97 | -8 | -0.94 | 1 | 0.12 | 848 | 664.0 | 666.0 | 674.0 | 660.0 |
| 2023-12-13 | 18.67 (-0.07) | 14.99 (-0.05) | 0.09 (-0.01) | -130 | -26.21 | -80 | -16.13 | -15 | -3.02 | 496 | 655.0 | 665.0 | 666.0 | 652.0 |
| 2023-12-12 | 18.74 (+0.02) | 15.04 (-0.01) | 0.1 (0.0) | 38 | 4.32 | -2 | -0.23 | -7 | -0.8 | 879 | 667.0 | 656.0 | 675.0 | 655.0 |
| 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 | 18.72 (-0.2) | 15.05 (-0.06) | 0.1 (0.0) | -293 | -31.81 | -95 | -10.31 | 4 | 0.43 | 921 | 654.0 | 664.0 | 664.0 | 649.0 |
| 2023-12-08 | 18.92 (+0.1) | 15.11 (-0.06) | 0.1 (+0.03) | 164 | 6.84 | -71 | -2.96 | 36 | 1.5 | 2397 | 669.0 | 655.0 | 674.0 | 652.0 |
| 2023-12-07 | 18.82 (-0.06) | 15.17 (-0.02) | 0.07 (0.0) | -97 | -18.0 | -36 | -6.68 | -1 | -0.19 | 539 | 640.0 | 637.0 | 646.0 | 630.0 |
| 2023-12-06 | 18.88 (-0.09) | 15.19 (-0.05) | 0.07 (0.0) | -80 | -10.7 | -79 | -10.56 | 8 | 1.07 | 748 | 633.0 | 650.0 | 651.0 | 633.0 |
| 2023-12-05 | 18.97 (-0.03) | 15.24 (+0.02) | 0.07 (-0.03) | -36 | -3.04 | 34 | 2.87 | -45 | -3.8 | 1185 | 650.0 | 647.0 | 653.0 | 636.0 |
| 2023-12-04 | 19.0 (-0.01) | 15.22 (+0.01) | 0.1 (-0.04) | -17 | -1.65 | 6 | 0.58 | -55 | -5.34 | 1030 | 650.0 | 646.0 | 653.0 | 633.0 |
| 2023-12-01 | 19.01 (+0.14) | 15.21 (-0.05) | 0.14 (-0.01) | 188 | 15.38 | -67 | -5.48 | -11 | -0.9 | 1222 | 645.0 | 644.0 | 653.0 | 641.0 |
| 2023-11-30 | 18.87 (+0.97) | 15.26 (+0.03) | 0.15 (-0.04) | 1350 | 43.06 | 38 | 1.21 | -67 | -2.14 | 3135 | 648.0 | 630.0 | 652.0 | 623.0 |
| 2023-11-29 | 17.9 (+0.42) | 15.23 (+0.15) | 0.19 (-0.01) | 606 | 34.55 | 222 | 12.66 | -14 | -0.8 | 1754 | 624.0 | 599.0 | 625.0 | 597.0 |
| 2023-11-28 | 17.48 (-0.03) | 15.08 (-0.04) | 0.2 (+0.04) | -50 | -5.27 | -58 | -6.11 | 60 | 6.32 | 949 | 597.0 | 590.0 | 602.0 | 581.0 |
| 2023-11-27 | 17.51 (-0.07) | 15.12 (-0.09) | 0.16 (0.0) | -98 | -14.65 | -131 | -19.58 | 1 | 0.15 | 669 | 585.0 | 596.0 | 602.0 | 585.0 |
| 2023-11-24 | 17.58 (-0.09) | 15.21 (-0.1) | 0.16 (-0.03) | -119 | -17.1 | -143 | -20.55 | -45 | -6.47 | 696 | 595.0 | 607.0 | 607.0 | 593.0 |
| 2023-11-23 | 17.67 (+0.2) | 15.31 (-0.05) | 0.19 (-0.01) | 310 | 40.74 | -65 | -8.54 | -15 | -1.97 | 761 | 603.0 | 597.0 | 613.0 | 597.0 |
| 2023-11-22 | 17.47 (+0.03) | 15.36 (-0.28) | 0.2 (0.0) | 17 | 2.1 | -385 | -47.59 | 6 | 0.74 | 809 | 597.0 | 607.0 | 612.0 | 594.0 |
| 2023-11-21 | 17.44 (-0.27) | 15.64 (-0.06) | 0.2 (-0.04) | -386 | -28.36 | -87 | -6.39 | -57 | -4.19 | 1361 | 607.0 | 635.0 | 635.0 | 605.0 |
| 2023-11-20 | 17.71 (-0.04) | 15.7 (+0.01) | 0.24 (+0.04) | -79 | -8.35 | 13 | 1.37 | 50 | 5.29 | 946 | 623.0 | 620.0 | 629.0 | 605.0 |
| 2023-11-17 | 17.75 (-0.01) | 15.69 (+0.08) | 0.2 (+0.01) | -17 | -2.12 | 102 | 12.72 | 14 | 1.75 | 802 | 613.0 | 606.0 | 613.0 | 599.0 |
| 2023-11-16 | 17.76 (-0.13) | 15.61 (-0.01) | 0.19 (+0.01) | -148 | -22.22 | -14 | -2.1 | 13 | 1.95 | 666 | 605.0 | 608.0 | 608.0 | 595.0 |
| 2023-11-15 | 17.89 (-0.15) | 15.62 (+0.03) | 0.18 (-0.01) | -207 | -8.55 | 55 | 2.27 | -9 | -0.37 | 2421 | 603.0 | 616.0 | 633.0 | 596.0 |
| 2023-11-14 | 18.04 (+0.49) | 15.59 (+0.05) | 0.19 (+0.11) | 690 | 28.3 | 74 | 3.04 | 151 | 6.19 | 2438 | 604.0 | 584.0 | 611.0 | 584.0 |
| 2023-11-13 | 17.55 (-0.07) | 15.54 (-0.03) | 0.08 (-0.02) | -114 | -15.32 | -53 | -7.12 | -17 | -2.28 | 744 | 580.0 | 588.0 | 588.0 | 576.0 |
| 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 | 17.62 (-0.09) | 15.57 (-0.2) | 0.1 (+0.01) | -99 | -7.89 | -286 | -22.79 | 4 | 0.32 | 1255 | 579.0 | 567.0 | 585.0 | 562.0 |
| 2023-11-09 | 17.71 (-0.24) | 15.77 (-0.23) | 0.09 (-0.05) | -316 | -19.27 | -325 | -19.82 | -62 | -3.78 | 1640 | 570.0 | 599.0 | 599.0 | 569.0 |
| 2023-11-08 | 17.95 (+0.08) | 16.0 (-0.06) | 0.14 (+0.04) | 125 | 18.17 | -73 | -10.61 | 52 | 7.56 | 688 | 594.0 | 596.0 | 606.0 | 594.0 |
| 2023-11-07 | 17.87 (+0.1) | 16.06 (-0.04) | 0.1 (+0.01) | 129 | 14.25 | -68 | -7.51 | 8 | 0.88 | 905 | 592.0 | 589.0 | 601.0 | 585.0 |
| 2023-11-06 | 17.77 (-0.17) | 16.1 (-0.2) | 0.09 (+0.01) | -234 | -14.03 | -275 | -16.49 | 23 | 1.38 | 1668 | 589.0 | 612.0 | 612.0 | 578.0 |
| 2023-11-03 | 17.94 (-0.14) | 16.3 (-0.05) | 0.08 (+0.01) | -161 | -22.42 | -65 | -9.05 | 11 | 1.53 | 718 | 605.0 | 630.0 | 630.0 | 605.0 |
| 2023-11-02 | 18.08 (-0.07) | 16.35 (+0.27) | 0.07 (+0.06) | -179 | -7.08 | 370 | 14.62 | 78 | 3.08 | 2530 | 623.0 | 615.0 | 635.0 | 612.0 |
| 2023-11-01 | 18.15 (0.0) | 16.08 (0.0) | 0.01 (+0.01) | 1 | 0.12 | -4 | -0.47 | 21 | 2.44 | 859 | 585.0 | 576.0 | 589.0 | 572.0 |
| 2023-10-31 | 18.15 (+0.11) | 16.08 (-0.02) | 0.0 (-0.02) | 116 | 10.54 | -26 | -2.36 | -90 | -8.17 | 1101 | 575.0 | 590.0 | 598.0 | 571.0 |
| 2023-10-30 | 18.04 (-0.09) | 16.1 (0.0) | 0.02 (+0.01) | -135 | -21.26 | 7 | 1.1 | 15 | 2.36 | 635 | 581.0 | 572.0 | 583.0 | 571.0 |
| 2023-10-27 | 18.13 (+0.01) | 16.1 (-0.06) | 0.01 (+0.01) | 42 | 4.1 | -84 | -8.2 | 11 | 1.07 | 1024 | 568.0 | 571.0 | 578.0 | 558.0 |
| 2023-10-26 | 18.12 (-0.27) | 16.16 (-0.56) | 0.0 (-0.02) | -383 | -22.16 | -494 | -28.59 | -121 | -7.0 | 1728 | 563.0 | 590.0 | 594.0 | 563.0 |
| 2023-10-25 | 18.39 (+0.02) | 16.72 (+0.02) | 0.02 (0.0) | 83 | 16.53 | 26 | 5.18 | 4 | 0.8 | 502 | 599.0 | 589.0 | 602.0 | 589.0 |
| 2023-10-24 | 18.37 (-0.11) | 16.7 (-0.22) | 0.02 (+0.02) | -165 | -13.91 | -317 | -26.73 | 24 | 2.02 | 1186 | 586.0 | 590.0 | 594.0 | 579.0 |
| 2023-10-23 | 18.48 (-0.36) | 16.92 (+0.03) | 0.0 (-0.01) | -519 | -47.53 | 58 | 5.31 | -65 | -5.95 | 1092 | 587.0 | 601.0 | 604.0 | 587.0 |
| 2023-10-20 | 18.84 (-0.29) | 16.89 (+0.14) | 0.01 (-0.01) | -341 | -36.9 | 199 | 21.54 | -18 | -1.95 | 924 | 607.0 | 605.0 | 617.0 | 593.0 |
| 2023-10-19 | 19.13 (+0.19) | 16.75 (+0.02) | 0.02 (-0.01) | 271 | 14.68 | 25 | 1.35 | -9 | -0.49 | 1846 | 612.0 | 578.0 | 612.0 | 571.0 |
| 2023-10-18 | 18.94 (-0.97) | 16.73 (-0.15) | 0.03 (-0.02) | -1481 | -51.26 | -221 | -7.65 | -23 | -0.8 | 2889 | 583.0 | 624.0 | 628.0 | 576.0 |
| 2023-10-17 | 19.91 (-0.04) | 16.88 (-0.03) | 0.05 (+0.03) | -49 | -3.57 | -33 | -2.4 | 40 | 2.91 | 1373 | 629.0 | 628.0 | 635.0 | 617.0 |
| 2023-10-16 | 19.95 (-0.13) | 16.91 (-0.03) | 0.02 (-0.02) | -183 | -46.56 | -47 | -11.96 | -27 | -6.87 | 393 | 620.0 | 632.0 | 632.0 | 617.0 |
| 2023-10-13 | 20.08 (-0.01) | 16.94 (+0.01) | 0.04 (0.0) | -18 | -4.77 | 4 | 1.06 | 0 | 0.0 | 377 | 632.0 | 637.0 | 637.0 | 625.0 |
| 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 | |||
| 2023-10-12 | 20.09 (-0.13) | 16.93 (+0.04) | 0.04 (+0.02) | -174 | -32.22 | 66 | 12.22 | 28 | 5.19 | 540 | 632.0 | 628.0 | 637.0 | 625.0 |
| 2023-10-11 | 20.22 (-0.09) | 16.89 (0.0) | 0.02 (-0.01) | -133 | -16.67 | 0 | 0.0 | -22 | -2.76 | 798 | 624.0 | 632.0 | 642.0 | 623.0 |
| 2023-10-06 | 20.31 (-0.03) | 16.89 (-0.1) | 0.03 (-0.03) | -31 | -6.05 | -142 | -27.73 | -36 | -7.03 | 512 | 630.0 | 645.0 | 647.0 | 630.0 |
| 2023-10-05 | 20.34 (-0.05) | 16.99 (0.0) | 0.06 (-0.05) | -57 | -7.16 | 3 | 0.38 | -70 | -8.79 | 796 | 643.0 | 653.0 | 657.0 | 638.0 |
| 2023-10-04 | 20.39 (-0.04) | 16.99 (0.0) | 0.11 (-0.02) | -47 | -9.53 | 0 | 0.0 | -35 | -7.1 | 493 | 642.0 | 644.0 | 648.0 | 637.0 |
| 2023-10-03 | 20.43 (+0.07) | 16.99 (+0.07) | 0.13 (-0.08) | 88 | 8.35 | 94 | 8.92 | -102 | -9.68 | 1054 | 652.0 | 650.0 | 666.0 | 640.0 |
| 2023-10-02 | 20.36 (-0.05) | 16.92 (+0.19) | 0.21 (+0.11) | -62 | -2.71 | 275 | 12.02 | 153 | 6.69 | 2288 | 655.0 | 635.0 | 674.0 | 635.0 |
| 2023-09-28 | 20.41 (+0.03) | 16.73 (+0.21) | 0.1 (+0.07) | 36 | 1.92 | 293 | 15.61 | 92 | 4.9 | 1877 | 623.0 | 608.0 | 634.0 | 608.0 |
| 2023-09-27 | 20.38 (-0.01) | 16.52 (-0.01) | 0.03 (-0.01) | -17 | -2.9 | -26 | -4.43 | -13 | -2.21 | 587 | 601.0 | 608.0 | 612.0 | 600.0 |
| 2023-09-26 | 20.39 (-0.01) | 16.53 (+0.05) | 0.04 (0.0) | -16 | -1.48 | 70 | 6.49 | -1 | -0.09 | 1078 | 602.0 | 604.0 | 625.0 | 600.0 |
| 2023-09-25 | 20.4 (-0.01) | 16.48 (+0.02) | 0.04 (+0.01) | -1 | -0.15 | 51 | 7.66 | 14 | 2.1 | 666 | 600.0 | 605.0 | 616.0 | 597.0 |
| 2023-09-22 | 20.41 (-0.13) | 16.46 (+0.01) | 0.03 (+0.02) | -187 | -23.85 | 12 | 1.53 | 28 | 3.57 | 784 | 601.0 | 590.0 | 602.0 | 587.0 |
| 2023-09-21 | 20.54 (-0.06) | 16.45 (+0.06) | 0.01 (+0.01) | -81 | -6.43 | 70 | 5.56 | 21 | 1.67 | 1259 | 596.0 | 587.0 | 603.0 | 573.0 |
| 2023-09-20 | 20.6 (-0.13) | 16.39 (+0.01) | 0.0 (0.0) | -163 | -15.61 | 20 | 1.92 | -47 | -4.5 | 1044 | 590.0 | 592.0 | 602.0 | 586.0 |
| 2023-09-19 | 20.73 (+0.08) | 16.38 (-0.11) | 0.0 (0.0) | 111 | 4.07 | -155 | -5.69 | -42 | -1.54 | 2724 | 586.0 | 637.0 | 637.0 | 584.0 |
| 2023-09-18 | 20.65 (+0.17) | 16.49 (-0.06) | 0.0 (-0.01) | 240 | 30.42 | -88 | -11.15 | -58 | -7.35 | 789 | 630.0 | 620.0 | 639.0 | 617.0 |
| 2023-09-15 | 20.48 (-0.67) | 16.55 (+0.11) | 0.01 (-0.04) | -962 | -52.83 | 158 | 8.68 | -59 | -3.24 | 1821 | 620.0 | 660.0 | 663.0 | 620.0 |
| 2023-09-14 | 21.15 (+0.07) | 16.44 (+0.12) | 0.05 (+0.02) | 98 | 10.71 | 167 | 18.25 | 34 | 3.72 | 915 | 654.0 | 637.0 | 661.0 | 637.0 |
| 2023-09-13 | 21.08 (-0.48) | 16.32 (-0.29) | 0.03 (-0.02) | -146 | -23.25 | 0 | 0.0 | -28 | -4.46 | 628 | 636.0 | 637.0 | 642.0 | 630.0 |
| 2023-09-12 | 21.56 (-0.15) | 16.61 (+0.08) | 0.05 (-0.01) | -205 | -27.3 | 107 | 14.25 | -13 | -1.73 | 751 | 637.0 | 643.0 | 658.0 | 633.0 |
| 2023-09-11 | 21.71 (-0.13) | 16.53 (+0.06) | 0.06 (-0.04) | -191 | -19.16 | 87 | 8.73 | -53 | -5.32 | 997 | 640.0 | 666.0 | 671.0 | 635.0 |
| 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 | 21.84 (-0.01) | 16.47 (+0.08) | 0.1 (+0.03) | -2 | -0.12 | 106 | 6.42 | 45 | 2.72 | 1652 | 660.0 | 651.0 | 673.0 | 648.0 |
| 2023-09-07 | 21.85 (-0.04) | 16.39 (+0.03) | 0.07 (+0.02) | -80 | -10.57 | 52 | 6.87 | 24 | 3.17 | 757 | 646.0 | 630.0 | 650.0 | 624.0 |
| 2023-09-06 | 21.89 (-0.03) | 16.36 (0.0) | 0.05 (-0.01) | -40 | -8.71 | -1 | -0.22 | -10 | -2.18 | 459 | 634.0 | 639.0 | 644.0 | 633.0 |
| 2023-09-05 | 21.92 (-0.08) | 16.36 (-0.03) | 0.06 (+0.01) | -82 | -16.4 | -46 | -9.2 | 7 | 1.4 | 500 | 639.0 | 645.0 | 648.0 | 634.0 |
| 2023-09-04 | 22.0 (+0.02) | 16.39 (-0.08) | 0.05 (-0.01) | 38 | 3.32 | -102 | -8.91 | -16 | -1.4 | 1145 | 639.0 | 649.0 | 649.0 | 628.0 |
| 2023-09-01 | 21.98 (-0.03) | 16.47 (-0.02) | 0.06 (-0.01) | -59 | -6.61 | -33 | -3.7 | -7 | -0.78 | 893 | 646.0 | 650.0 | 660.0 | 643.0 |
| 2023-08-31 | 22.01 (-0.2) | 16.49 (0.0) | 0.07 (-0.03) | -284 | -17.93 | -4 | -0.25 | -39 | -2.46 | 1584 | 647.0 | 669.0 | 685.0 | 646.0 |
| 2023-08-30 | 22.21 (-0.17) | 16.49 (+0.28) | 0.1 (+0.01) | -220 | -7.58 | 386 | 13.31 | 6 | 0.21 | 2901 | 677.0 | 668.0 | 693.0 | 661.0 |
| 2023-08-29 | 22.38 (-0.3) | 16.21 (+0.61) | 0.09 (+0.09) | -426 | -12.67 | 840 | 24.98 | 123 | 3.66 | 3363 | 660.0 | 638.0 | 668.0 | 631.0 |
| 2023-08-28 | 22.68 (-0.15) | 15.6 (+0.23) | 0.0 (0.0) | -206 | -18.25 | 323 | 28.61 | 4 | 0.35 | 1129 | 627.0 | 633.0 | 636.0 | 619.0 |
| 2023-08-25 | 22.83 (+0.2) | 15.37 (0.0) | 0.0 (-0.08) | 180 | 23.65 | 0 | 0.0 | -121 | -15.9 | 761 | 626.0 | 620.0 | 629.0 | 615.0 |
| 2023-08-24 | 22.63 (+0.13) | 15.37 (+0.13) | 0.08 (+0.05) | 102 | 5.02 | 182 | 8.95 | 57 | 2.8 | 2033 | 633.0 | 627.0 | 642.0 | 613.0 |
| 2023-08-23 | 22.5 (+0.2) | 15.24 (+0.01) | 0.03 (+0.01) | 319 | 26.08 | 14 | 1.14 | 24 | 1.96 | 1223 | 606.0 | 583.0 | 611.0 | 583.0 |
| 2023-08-22 | 22.3 (+0.06) | 15.23 (-0.07) | 0.02 (+0.01) | 84 | 9.68 | -93 | -10.71 | 6 | 0.69 | 868 | 594.0 | 606.0 | 615.0 | 593.0 |
| 2023-08-21 | 22.24 (-0.16) | 15.3 (+0.07) | 0.01 (-0.01) | -195 | -25.42 | 87 | 11.34 | -14 | -1.83 | 767 | 593.0 | 606.0 | 612.0 | 588.0 |
| 2023-08-18 | 22.4 (0.0) | 15.23 (+0.11) | 0.02 (0.0) | -2 | -0.16 | 155 | 12.56 | 1 | 0.08 | 1234 | 602.0 | 606.0 | 618.0 | 600.0 |
| 2023-08-17 | 22.4 (-0.09) | 15.12 (+0.1) | 0.02 (-0.05) | -116 | -11.16 | 134 | 12.9 | -70 | -6.74 | 1039 | 602.0 | 609.0 | 611.0 | 598.0 |
| 2023-08-16 | 22.49 (+0.02) | 15.02 (+0.05) | 0.07 (-0.06) | 55 | 6.7 | 76 | 9.26 | -76 | -9.26 | 821 | 609.0 | 600.0 | 609.0 | 598.0 |
| 2023-08-15 | 22.47 (-0.07) | 14.97 (+0.12) | 0.13 (+0.04) | -108 | -7.81 | 171 | 12.36 | 54 | 3.9 | 1383 | 606.0 | 596.0 | 610.0 | 596.0 |
| 2023-08-14 | 22.54 (-0.12) | 14.85 (+0.19) | 0.09 (+0.01) | -185 | -11.53 | 251 | 15.64 | 9 | 0.56 | 1605 | 589.0 | 583.0 | 608.0 | 582.0 |
| 2023-08-11 | 22.66 (-0.27) | 14.66 (+0.46) | 0.08 (+0.03) | -367 | -16.0 | 650 | 28.33 | 40 | 1.74 | 2294 | 592.0 | 574.0 | 596.0 | 572.0 |
| 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 | 22.93 (-0.08) | 14.2 (+0.03) | 0.05 (-0.04) | -94 | -9.86 | 46 | 4.83 | -47 | -4.93 | 953 | 566.0 | 577.0 | 585.0 | 552.0 |
| 2023-08-09 | 23.01 (-0.05) | 14.17 (+0.19) | 0.09 (+0.04) | -47 | -3.87 | 263 | 21.65 | 49 | 4.03 | 1215 | 585.0 | 571.0 | 594.0 | 563.0 |
| 2023-08-08 | 23.06 (-0.07) | 13.98 (+0.12) | 0.05 (-0.01) | -109 | -6.8 | 155 | 9.67 | -10 | -0.62 | 1603 | 573.0 | 581.0 | 587.0 | 569.0 |
| 2023-08-07 | 23.13 (-0.1) | 13.86 (+0.09) | 0.06 (+0.02) | -149 | -12.71 | 127 | 10.84 | 19 | 1.62 | 1172 | 568.0 | 552.0 | 573.0 | 550.0 |
| 2023-08-04 | 23.23 (-0.31) | 13.77 (+0.09) | 0.04 (0.0) | -435 | -25.72 | 123 | 7.27 | 5 | 0.3 | 1691 | 552.0 | 551.0 | 568.0 | 535.0 |
| 2023-08-02 | 23.54 (-0.05) | 13.68 (+0.18) | 0.04 (+0.03) | -66 | -1.65 | 253 | 6.33 | 49 | 1.23 | 3996 | 554.0 | 539.0 | 572.0 | 538.0 |
| 2023-08-01 | 23.59 (-0.06) | 13.5 (+0.05) | 0.01 (-0.01) | -99 | -3.54 | 62 | 2.22 | -26 | -0.93 | 2793 | 541.0 | 533.0 | 547.0 | 519.0 |
| 2023-07-31 | 23.65 (+0.69) | 13.45 (-0.95) | 0.02 (+0.02) | 948 | 28.45 | -1307 | -39.23 | 34 | 1.02 | 3332 | 531.0 | 550.0 | 554.0 | 521.0 |
| 2023-07-28 | 22.96 (+1.26) | 14.4 (-1.4) | 0.0 (0.0) | 1752 | 45.66 | -1944 | -50.66 | -14 | -0.36 | 3837 | 545.0 | 571.0 | 573.0 | 541.0 |
| 2023-07-27 | 21.7 (+0.69) | 15.8 (-0.98) | 0.0 (-0.03) | 962 | 33.01 | -1346 | -46.19 | -48 | -1.65 | 2914 | 569.0 | 580.0 | 584.0 | 559.0 |
| 2023-07-26 | 21.01 (+0.36) | 16.78 (-0.52) | 0.03 (-0.06) | 489 | 16.58 | -735 | -24.92 | -79 | -2.68 | 2950 | 577.0 | 619.0 | 619.0 | 575.0 |
| 2023-07-25 | 20.65 (-0.16) | 17.3 (-0.52) | 0.09 (+0.02) | -246 | -7.28 | -717 | -21.21 | 24 | 0.71 | 3381 | 611.0 | 669.0 | 680.0 | 605.0 |
| 2023-07-24 | 20.81 (+0.08) | 17.82 (-0.04) | 0.07 (+0.02) | 116 | 8.7 | -40 | -3.0 | 25 | 1.87 | 1334 | 657.0 | 641.0 | 664.0 | 639.0 |
| 2023-07-21 | 20.73 (+0.12) | 17.86 (-0.14) | 0.05 (+0.05) | 157 | 10.6 | -206 | -13.91 | 65 | 4.39 | 1481 | 641.0 | 621.0 | 656.0 | 607.0 |
| 2023-07-20 | 20.61 (+0.17) | 18.0 (-0.19) | 0.0 (0.0) | 234 | 24.2 | -258 | -26.68 | 4 | 0.41 | 967 | 628.0 | 636.0 | 642.0 | 625.0 |
| 2023-07-19 | 20.44 (+0.05) | 18.19 (0.0) | 0.0 (-0.03) | 71 | 5.97 | 2 | 0.17 | -123 | -10.34 | 1189 | 634.0 | 651.0 | 655.0 | 633.0 |
| 2023-07-18 | 20.39 (+0.13) | 18.19 (-0.13) | 0.03 (0.0) | 171 | 17.08 | -188 | -18.78 | -8 | -0.8 | 1001 | 643.0 | 658.0 | 664.0 | 632.0 |
| 2023-07-17 | 20.26 (-0.15) | 18.32 (-0.22) | 0.03 (-0.02) | -205 | -15.84 | -307 | -23.72 | -26 | -2.01 | 1294 | 649.0 | 670.0 | 681.0 | 648.0 |
| 2023-07-14 | 20.41 (+0.06) | 18.54 (-0.21) | 0.05 (-0.04) | 80 | 4.39 | -279 | -15.32 | -51 | -2.8 | 1821 | 675.0 | 679.0 | 682.0 | 640.0 |
| 2023-07-13 | 20.35 (+0.22) | 18.75 (+0.15) | 0.09 (+0.06) | 325 | 11.93 | 195 | 7.16 | 82 | 3.01 | 2724 | 665.0 | 666.0 | 697.0 | 661.0 |
| 2023-07-12 | 20.13 (-0.04) | 18.6 (-0.08) | 0.03 (+0.02) | -45 | -3.98 | -103 | -9.11 | 24 | 2.12 | 1131 | 656.0 | 650.0 | 667.0 | 645.0 |
| 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 | 20.17 (-0.02) | 18.68 (0.0) | 0.01 (+0.01) | -34 | -5.55 | -1 | -0.16 | 19 | 3.1 | 613 | 649.0 | 638.0 | 654.0 | 638.0 |
| 2023-07-10 | 20.19 (+0.15) | 18.68 (-0.12) | 0.0 (0.0) | 211 | 28.59 | -159 | -21.54 | -41 | -5.56 | 738 | 634.0 | 642.0 | 645.0 | 625.0 |
| 2023-07-07 | 20.04 (-0.04) | 18.8 (-0.07) | 0.0 (0.0) | -47 | -5.31 | -92 | -10.4 | -13 | -1.47 | 885 | 640.0 | 645.0 | 660.0 | 633.0 |
| 2023-07-06 | 20.08 (+0.23) | 18.87 (-0.2) | 0.0 (0.0) | 309 | 20.78 | -288 | -19.37 | -167 | -11.23 | 1487 | 653.0 | 672.0 | 685.0 | 648.0 |
| 2023-07-05 | 19.85 (+0.08) | 19.07 (-0.08) | 0.0 (-0.03) | 105 | 8.89 | -116 | -9.82 | -46 | -3.9 | 1181 | 677.0 | 682.0 | 684.0 | 661.0 |
| 2023-07-04 | 19.77 (+0.25) | 19.15 (+0.52) | 0.03 (-0.06) | 349 | 21.18 | -228 | -13.83 | -87 | -5.28 | 1648 | 681.0 | 667.0 | 684.0 | 660.0 |
| 2023-07-03 | 19.52 (-0.11) | 18.63 (-0.02) | 0.09 (+0.04) | -177 | -8.31 | -27 | -1.27 | 58 | 2.72 | 2130 | 672.0 | 658.0 | 684.0 | 650.0 |
| 2023-06-30 | 19.63 (+0.28) | 18.65 (0.0) | 0.05 (+0.04) | 391 | 20.91 | -4 | -0.21 | 56 | 2.99 | 1870 | 645.0 | 606.0 | 645.0 | 605.0 |
| 2023-06-29 | 19.35 (+0.45) | 18.65 (-0.53) | 0.01 (+0.01) | 646 | 42.47 | -735 | -48.32 | 11 | 0.72 | 1521 | 605.0 | 606.0 | 610.0 | 590.0 |
| 2023-06-28 | 18.9 (+0.16) | 19.18 (-0.22) | 0.0 (0.0) | 225 | 21.68 | -301 | -29.0 | -25 | -2.41 | 1038 | 602.0 | 618.0 | 618.0 | 595.0 |
| 2023-06-27 | 18.74 (+0.09) | 19.4 (-0.12) | 0.0 (0.0) | 154 | 13.54 | -169 | -14.86 | -32 | -2.81 | 1137 | 604.0 | 616.0 | 622.0 | 604.0 |
| 2023-06-26 | 18.65 (+0.41) | 19.52 (-0.64) | 0.0 (0.0) | 553 | 21.88 | -895 | -35.42 | -64 | -2.53 | 2527 | 614.0 | 655.0 | 655.0 | 602.0 |
| 2023-06-21 | 18.24 (+0.06) | 20.16 (-0.12) | 0.0 (0.0) | 90 | 5.04 | -150 | -8.4 | -75 | -4.2 | 1786 | 655.0 | 664.0 | 664.0 | 644.0 |
| 2023-06-20 | 18.18 (0.0) | 20.28 (-0.08) | 0.0 (-0.01) | 4 | 0.17 | -111 | -4.68 | -55 | -2.32 | 2370 | 666.0 | 649.0 | 679.0 | 645.0 |
| 2023-06-19 | 18.18 (+0.06) | 20.36 (0.0) | 0.01 (-0.03) | 87 | 7.1 | 6 | 0.49 | -42 | -3.43 | 1226 | 646.0 | 636.0 | 652.0 | 631.0 |
| 2023-06-16 | 18.12 (+0.01) | 20.36 (-0.05) | 0.04 (-0.02) | 6 | 0.62 | -88 | -9.06 | -27 | -2.78 | 971 | 635.0 | 644.0 | 645.0 | 632.0 |
| 2023-06-15 | 18.11 (+0.28) | 20.41 (0.0) | 0.06 (+0.01) | 383 | 26.41 | 6 | 0.41 | 18 | 1.24 | 1450 | 644.0 | 621.0 | 646.0 | 620.0 |
| 2023-06-14 | 17.83 (-0.05) | 20.41 (-0.09) | 0.05 (0.0) | -74 | -5.23 | -123 | -8.69 | -5 | -0.35 | 1415 | 616.0 | 632.0 | 639.0 | 610.0 |
| 2023-06-13 | 17.88 (+0.01) | 20.5 (+0.03) | 0.05 (-0.02) | 11 | 0.59 | 49 | 2.62 | -23 | -1.23 | 1868 | 633.0 | 628.0 | 641.0 | 622.0 |
| 2023-06-12 | 17.87 (-0.09) | 20.47 (+0.01) | 0.07 (+0.06) | -122 | -6.19 | 5 | 0.25 | 82 | 4.16 | 1971 | 619.0 | 618.0 | 640.0 | 601.0 |
| 2023-06-09 | 17.96 (+0.11) | 20.46 (+0.02) | 0.01 (+0.01) | 182 | 14.08 | 41 | 3.17 | 15 | 1.16 | 1293 | 608.0 | 600.0 | 613.0 | 594.0 |
| 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 | 17.85 (+0.06) | 20.44 (+0.09) | 0.0 (-0.07) | 77 | 4.76 | 116 | 7.16 | -168 | -10.38 | 1619 | 595.0 | 608.0 | 611.0 | 590.0 |
| 2023-06-07 | 17.79 (+0.12) | 20.35 (+0.1) | 0.07 (+0.07) | 162 | 10.99 | 132 | 8.96 | 86 | 5.83 | 1474 | 615.0 | 607.0 | 626.0 | 603.0 |
| 2023-06-06 | 17.67 (+0.01) | 20.25 (+0.04) | 0.0 (0.0) | 20 | 2.89 | 65 | 9.39 | 0 | 0.0 | 692 | 604.0 | 606.0 | 610.0 | 595.0 |
| 2023-06-05 | 17.66 (+0.09) | 20.21 (-0.01) | 0.0 (-0.02) | 120 | 22.43 | -18 | -3.36 | -22 | -4.11 | 535 | 604.0 | 600.0 | 607.0 | 596.0 |
| 2023-06-02 | 17.57 (+0.19) | 20.22 (-0.08) | 0.02 (0.0) | 291 | 21.46 | -115 | -8.48 | 3 | 0.22 | 1356 | 597.0 | 614.0 | 614.0 | 597.0 |
| 2023-06-01 | 17.38 (+0.15) | 20.3 (-0.15) | 0.02 (+0.02) | 209 | 20.53 | -209 | -20.53 | 24 | 2.36 | 1018 | 603.0 | 596.0 | 609.0 | 592.0 |
| 2023-05-31 | 17.23 (+0.16) | 20.45 (-0.05) | 0.0 (0.0) | 210 | 14.23 | -70 | -4.74 | -56 | -3.79 | 1476 | 598.0 | 624.0 | 624.0 | 594.0 |
| 2023-05-30 | 17.07 (+0.41) | 20.5 (-0.08) | 0.0 (0.0) | 555 | 31.77 | -113 | -6.47 | 2 | 0.11 | 1747 | 622.0 | 621.0 | 629.0 | 610.0 |
| 2023-05-29 | 16.66 (+0.13) | 20.58 (+0.03) | 0.0 (-0.01) | 169 | 7.55 | 43 | 1.92 | -13 | -0.58 | 2239 | 616.0 | 613.0 | 624.0 | 596.0 |
| 2023-05-26 | 16.53 (+0.22) | 20.55 (+0.02) | 0.01 (-0.05) | 318 | 10.41 | 27 | 0.88 | -66 | -2.16 | 3055 | 598.0 | 576.0 | 615.0 | 575.0 |
| 2023-05-25 | 16.31 (-0.03) | 20.53 (+0.09) | 0.06 (+0.02) | -38 | -1.61 | 129 | 5.47 | 25 | 1.06 | 2360 | 562.0 | 560.0 | 573.0 | 547.0 |
| 2023-05-24 | 16.34 (+0.19) | 20.44 (-0.09) | 0.04 (-0.02) | 279 | 28.91 | -118 | -12.23 | -23 | -2.38 | 965 | 546.0 | 545.0 | 546.0 | 533.0 |
| 2023-05-23 | 16.15 (+0.15) | 20.53 (-0.03) | 0.06 (+0.01) | 228 | 21.39 | -52 | -4.88 | 7 | 0.66 | 1066 | 547.0 | 540.0 | 552.0 | 538.0 |
| 2023-05-22 | 16.0 (+0.18) | 20.56 (+0.15) | 0.05 (-0.13) | 247 | 10.99 | 223 | 9.92 | -176 | -7.83 | 2247 | 548.0 | 532.0 | 559.0 | 530.0 |
| 2023-05-19 | 15.82 (+0.74) | 20.41 (-0.04) | 0.18 (+0.07) | 1016 | 32.0 | -69 | -2.17 | 99 | 3.12 | 3175 | 532.0 | 500.0 | 536.0 | 498.0 |
| 2023-05-18 | 15.08 (+0.36) | 20.45 (-0.29) | 0.11 (-0.06) | 376 | 18.07 | -47 | -2.26 | -85 | -4.08 | 2081 | 496.5 | 496.0 | 504.0 | 489.0 |
| 2023-05-17 | 14.72 (-0.01) | 20.74 (+0.04) | 0.17 (+0.08) | 157 | 12.35 | 38 | 2.99 | 106 | 8.34 | 1271 | 486.0 | 475.5 | 486.0 | 475.0 |
| 2023-05-16 | 14.73 (+0.06) | 20.7 (-0.01) | 0.09 (+0.01) | 89 | 14.74 | -8 | -1.32 | 22 | 3.64 | 604 | 469.5 | 467.0 | 477.0 | 467.0 |
| 2023-05-15 | 14.67 (-0.04) | 20.71 (+0.07) | 0.08 (-0.02) | -62 | -12.55 | 91 | 18.42 | -30 | -6.07 | 494 | 462.0 | 464.5 | 468.5 | 458.0 |
| 2023-05-12 | 14.71 (+0.13) | 20.64 (+0.01) | 0.1 (+0.01) | 111 | 18.02 | 15 | 2.44 | 20 | 3.25 | 616 | 464.5 | 467.0 | 468.0 | 457.0 |
| 2023-05-11 | 14.58 (0.0) | 20.63 (-0.02) | 0.09 (-0.08) | 9 | 0.84 | -22 | -2.04 | -122 | -11.33 | 1077 | 460.5 | 481.0 | 482.0 | 460.0 |
| 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 | 14.58 (-0.01) | 20.65 (+0.03) | 0.17 (-0.03) | -3 | -0.38 | 39 | 4.97 | -41 | -5.22 | 785 | 480.0 | 484.0 | 488.5 | 474.0 |
| 2023-05-09 | 14.59 (+0.18) | 20.62 (+0.11) | 0.2 (-0.02) | 251 | 21.45 | 150 | 12.82 | -24 | -2.05 | 1170 | 483.5 | 481.5 | 486.0 | 468.5 |
| 2023-05-08 | 14.41 (+0.16) | 20.51 (+0.02) | 0.22 (0.0) | 227 | 23.74 | 14 | 1.46 | 2 | 0.21 | 956 | 480.0 | 473.0 | 482.5 | 473.0 |
| 2023-05-05 | 14.25 (0.0) | 20.49 (+0.05) | 0.22 (0.0) | 6 | 0.78 | 76 | 9.83 | -4 | -0.52 | 773 | 472.0 | 476.0 | 481.0 | 470.0 |
| 2023-05-04 | 14.25 (+0.06) | 20.44 (0.0) | 0.22 (-0.03) | 94 | 10.26 | 4 | 0.44 | -39 | -4.26 | 916 | 470.0 | 470.0 | 482.5 | 470.0 |
| 2023-05-03 | 14.19 (-0.03) | 20.44 (+0.1) | 0.25 (-0.02) | -41 | -5.11 | 132 | 16.46 | -28 | -3.49 | 802 | 471.0 | 471.0 | 473.5 | 466.5 |
| 2023-05-02 | 14.22 (+0.4) | 20.34 (+0.07) | 0.27 (-0.01) | 545 | 29.05 | 99 | 5.28 | -11 | -0.59 | 1876 | 476.0 | 455.5 | 476.0 | 455.0 |
| 2023-04-28 | 13.82 (-0.02) | 20.27 (+0.08) | 0.28 (-0.01) | -31 | -3.53 | 99 | 11.29 | -7 | -0.8 | 877 | 455.0 | 452.5 | 462.0 | 452.5 |
| 2023-04-27 | 13.84 (-0.17) | 20.19 (+0.27) | 0.29 (+0.03) | -288 | -14.85 | 381 | 19.65 | 29 | 1.5 | 1939 | 450.0 | 437.0 | 458.5 | 431.5 |
| 2023-04-26 | 14.01 (+0.41) | 19.92 (-0.3) | 0.26 (-0.01) | 588 | 36.96 | -408 | -25.64 | -11 | -0.69 | 1591 | 436.0 | 436.0 | 443.0 | 429.5 |
| 2023-04-25 | 13.6 (+0.01) | 20.22 (-0.01) | 0.27 (-0.08) | -16 | -1.3 | -5 | -0.41 | -110 | -8.91 | 1234 | 437.5 | 453.5 | 454.0 | 430.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 21.05 (-0.04) | 13.6 (+0.33) | 0.19 (-0.08) | -85 | -1.25 | 470 | 6.9 | -118 | -1.73 | 6813 | 907.0 | 911.0 | 961.0 | 836.0 |
| 2024-04-12 | 21.09 (-0.38) | 13.27 (+0.31) | 0.27 (+0.02) | -491 | -8.09 | 434 | 7.15 | 37 | 0.61 | 6068 | 920.0 | 943.0 | 962.0 | 885.0 |
| 2024-04-03 | 21.47 (-0.17) | 12.96 (+0.1) | 0.25 (+0.05) | -252 | -7.38 | 138 | 4.04 | 68 | 1.99 | 3415 | 930.0 | 923.0 | 946.0 | 887.0 |
| 2024-03-29 | 21.64 (+0.02) | 12.86 (-0.28) | 0.2 (+0.01) | 59 | 1.48 | -393 | -9.83 | 22 | 0.55 | 3998 | 921.0 | 903.0 | 933.0 | 867.0 |
| 2024-03-22 | 21.62 (-0.27) | 13.14 (-0.23) | 0.19 (-0.08) | -363 | -4.82 | -322 | -4.28 | -124 | -1.65 | 7524 | 889.0 | 910.0 | 946.0 | 839.0 |
| 2024-03-15 | 21.89 (+0.11) | 13.37 (-0.14) | 0.27 (-0.14) | 155 | 1.81 | -188 | -2.2 | -190 | -2.22 | 8558 | 907.0 | 931.0 | 1030.0 | 890.0 |
| 2024-03-08 | 21.78 (+0.45) | 13.51 (-0.31) | 0.41 (+0.11) | 617 | 5.58 | -437 | -3.95 | 155 | 1.4 | 11051 | 934.0 | 989.0 | 1035.0 | 931.0 |
| 2024-03-01 | 21.33 (+0.16) | 13.82 (+0.13) | 0.3 (+0.01) | 211 | 3.04 | 176 | 2.54 | 12 | 0.17 | 6934 | 962.0 | 851.0 | 994.0 | 835.0 |
| 2024-02-23 | 21.17 (+0.69) | 13.69 (-0.51) | 0.29 (+0.11) | 1015 | 15.4 | -720 | -10.92 | 154 | 2.34 | 6592 | 855.0 | 844.0 | 876.0 | 797.0 |
| 2024-02-16 | 20.48 (+0.23) | 14.2 (-0.11) | 0.18 (+0.05) | 313 | 10.48 | -152 | -5.09 | 68 | 2.28 | 2987 | 859.0 | 835.0 | 865.0 | 828.0 |
| 2024-02-05 | 20.25 (+0.08) | 14.31 (0.0) | 0.13 (+0.02) | 104 | 9.34 | -2 | -0.18 | 30 | 2.69 | 1114 | 828.0 | 818.0 | 829.0 | 805.0 |
| 2024-02-02 | 20.17 (+0.11) | 14.31 (-0.28) | 0.11 (-0.05) | 160 | 1.82 | -387 | -4.4 | -67 | -0.76 | 8803 | 821.0 | 727.0 | 830.0 | 712.0 |
| 2024-01-26 | 20.06 (-0.34) | 14.59 (-0.03) | 0.16 (+0.02) | -534 | -8.08 | -126 | -1.91 | 32 | 0.48 | 6611 | 729.0 | 733.0 | 761.0 | 716.0 |
| 2024-01-19 | 20.4 (+0.08) | 14.62 (+0.01) | 0.14 (-0.04) | 112 | 1.81 | 15 | 0.24 | -68 | -1.1 | 6199 | 733.0 | 712.0 | 744.0 | 696.0 |
| 2024-01-12 | 20.32 (+0.03) | 14.61 (-0.05) | 0.18 (+0.06) | 44 | 1.13 | -68 | -1.74 | 84 | 2.15 | 3906 | 706.0 | 704.0 | 737.0 | 698.0 |
| 2024-01-05 | 20.29 (+0.61) | 14.66 (-0.51) | 0.12 (0.0) | 902 | 18.51 | -722 | -14.82 | 3 | 0.06 | 4872 | 700.0 | 768.0 | 772.0 | 697.0 |
| 2023-12-29 | 19.68 (+0.25) | 15.17 (+0.43) | 0.12 (+0.01) | 295 | 4.28 | 599 | 8.69 | 23 | 0.33 | 6895 | 769.0 | 700.0 | 798.0 | 682.0 |
| 2023-12-22 | 19.43 (+0.52) | 14.74 (-0.36) | 0.11 (0.0) | 782 | 16.22 | -500 | -10.37 | -4 | -0.08 | 4822 | 692.0 | 701.0 | 730.0 | 681.0 |
| 2023-12-15 | 18.91 (-0.01) | 15.1 (-0.01) | 0.11 (+0.01) | -53 | -1.07 | -18 | -0.36 | 15 | 0.3 | 4932 | 701.0 | 664.0 | 704.0 | 649.0 |
| 2023-12-08 | 18.92 (-0.09) | 15.11 (-0.1) | 0.1 (-0.04) | -66 | -1.12 | -146 | -2.47 | -57 | -0.97 | 5901 | 669.0 | 646.0 | 674.0 | 630.0 |
| 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 | 19.01 (+1.43) | 15.21 (0.0) | 0.14 (-0.02) | 1996 | 25.81 | 4 | 0.05 | -31 | -0.4 | 7732 | 645.0 | 596.0 | 653.0 | 581.0 |
| 2023-11-24 | 17.58 (-0.17) | 15.21 (-0.48) | 0.16 (-0.04) | -257 | -5.62 | -667 | -14.58 | -61 | -1.33 | 4575 | 595.0 | 620.0 | 635.0 | 593.0 |
| 2023-11-17 | 17.75 (+0.13) | 15.69 (+0.12) | 0.2 (+0.1) | 204 | 2.88 | 164 | 2.32 | 152 | 2.15 | 7073 | 613.0 | 588.0 | 633.0 | 576.0 |
| 2023-11-10 | 17.62 (-0.32) | 15.57 (-0.73) | 0.1 (+0.02) | -395 | -6.41 | -1027 | -16.68 | 25 | 0.41 | 6158 | 579.0 | 612.0 | 612.0 | 562.0 |
| 2023-11-03 | 17.94 (-0.19) | 16.3 (+0.2) | 0.08 (+0.07) | -358 | -6.12 | 282 | 4.82 | 35 | 0.6 | 5845 | 605.0 | 572.0 | 635.0 | 571.0 |
| 2023-10-27 | 18.13 (-0.71) | 16.1 (-0.79) | 0.01 (0.0) | -942 | -17.02 | -811 | -14.65 | -147 | -2.66 | 5534 | 568.0 | 601.0 | 604.0 | 558.0 |
| 2023-10-20 | 18.84 (-1.24) | 16.89 (-0.05) | 0.01 (-0.03) | -1783 | -24.01 | -77 | -1.04 | -37 | -0.5 | 7427 | 607.0 | 632.0 | 635.0 | 571.0 |
| 2023-10-13 | 20.08 (-0.23) | 16.94 (+0.05) | 0.04 (+0.01) | -325 | -18.94 | 70 | 4.08 | 6 | 0.35 | 1716 | 632.0 | 632.0 | 642.0 | 623.0 |
| 2023-10-06 | 20.31 (-0.1) | 16.89 (+0.16) | 0.03 (-0.07) | -109 | -2.12 | 230 | 4.47 | -90 | -1.75 | 5146 | 630.0 | 635.0 | 674.0 | 630.0 |
| 2023-09-28 | 20.41 (0.0) | 16.73 (+0.27) | 0.1 (+0.07) | 2 | 0.05 | 388 | 9.22 | 92 | 2.19 | 4209 | 623.0 | 605.0 | 634.0 | 597.0 |
| 2023-09-22 | 20.41 (-0.07) | 16.46 (-0.09) | 0.03 (+0.02) | -80 | -1.21 | -141 | -2.14 | -98 | -1.48 | 6602 | 601.0 | 620.0 | 639.0 | 573.0 |
| 2023-09-15 | 20.48 (-1.36) | 16.55 (+0.08) | 0.01 (-0.09) | -1406 | -27.5 | 519 | 10.15 | -119 | -2.33 | 5113 | 620.0 | 666.0 | 671.0 | 620.0 |
| 2023-09-08 | 21.84 (-0.14) | 16.47 (0.0) | 0.1 (+0.04) | -166 | -3.68 | 9 | 0.2 | 50 | 1.11 | 4514 | 660.0 | 649.0 | 673.0 | 624.0 |
| 2023-09-01 | 21.98 (-0.85) | 16.47 (+1.1) | 0.06 (+0.06) | -1195 | -12.1 | 1512 | 15.32 | 87 | 0.88 | 9872 | 646.0 | 633.0 | 693.0 | 619.0 |
| 2023-08-25 | 22.83 (+0.43) | 15.37 (+0.14) | 0.0 (-0.02) | 490 | 8.67 | 190 | 3.36 | -48 | -0.85 | 5652 | 626.0 | 606.0 | 642.0 | 583.0 |
| 2023-08-18 | 22.4 (-0.26) | 15.23 (+0.57) | 0.02 (-0.06) | -356 | -5.85 | 787 | 12.94 | -82 | -1.35 | 6084 | 602.0 | 583.0 | 618.0 | 582.0 |
| 2023-08-11 | 22.66 (-0.57) | 14.66 (+0.89) | 0.08 (+0.04) | -766 | -10.58 | 1241 | 17.14 | 51 | 0.7 | 7239 | 592.0 | 552.0 | 596.0 | 550.0 |
| 2023-08-04 | 23.23 (+0.27) | 13.77 (-0.63) | 0.04 (+0.04) | 348 | 2.95 | -869 | -7.36 | 62 | 0.52 | 11813 | 552.0 | 550.0 | 572.0 | 519.0 |
| 2023-07-28 | 22.96 (+2.23) | 14.4 (-3.46) | 0.0 (-0.05) | 3073 | 21.31 | -4782 | -33.17 | -92 | -0.64 | 14418 | 545.0 | 641.0 | 680.0 | 541.0 |
| 2023-07-21 | 20.73 (+0.32) | 17.86 (-0.68) | 0.05 (0.0) | 428 | 7.21 | -957 | -16.13 | -88 | -1.48 | 5934 | 641.0 | 670.0 | 681.0 | 607.0 |
| 2023-07-14 | 20.41 (+0.37) | 18.54 (-0.26) | 0.05 (+0.05) | 537 | 7.64 | -347 | -4.94 | 33 | 0.47 | 7029 | 675.0 | 642.0 | 697.0 | 625.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 20.04 (+0.41) | 18.8 (+0.15) | 0.0 (-0.05) | 539 | 7.35 | -751 | -10.24 | -255 | -3.48 | 7332 | 640.0 | 658.0 | 685.0 | 633.0 |
| 2023-06-30 | 19.63 (+1.39) | 18.65 (-1.51) | 0.05 (+0.05) | 1969 | 24.33 | -2104 | -25.99 | -54 | -0.67 | 8094 | 645.0 | 655.0 | 655.0 | 590.0 |
| 2023-06-21 | 18.24 (+0.12) | 20.16 (-0.2) | 0.0 (-0.04) | 181 | 3.36 | -255 | -4.74 | -172 | -3.2 | 5383 | 655.0 | 636.0 | 679.0 | 631.0 |
| 2023-06-16 | 18.12 (+0.16) | 20.36 (-0.1) | 0.04 (+0.03) | 204 | 2.66 | -151 | -1.97 | 45 | 0.59 | 7677 | 635.0 | 618.0 | 646.0 | 601.0 |
| 2023-06-09 | 17.96 (+0.39) | 20.46 (+0.24) | 0.01 (-0.01) | 561 | 9.99 | 336 | 5.98 | -89 | -1.58 | 5616 | 608.0 | 600.0 | 626.0 | 590.0 |
| 2023-06-02 | 17.57 (+1.04) | 20.22 (-0.33) | 0.02 (+0.01) | 1434 | 18.3 | -464 | -5.92 | -40 | -0.51 | 7838 | 597.0 | 613.0 | 629.0 | 592.0 |
| 2023-05-26 | 16.53 (+0.71) | 20.55 (+0.14) | 0.01 (-0.17) | 1034 | 10.67 | 209 | 2.16 | -233 | -2.4 | 9694 | 598.0 | 532.0 | 615.0 | 530.0 |
| 2023-05-19 | 15.82 (+1.11) | 20.41 (-0.23) | 0.18 (+0.08) | 1576 | 20.66 | 5 | 0.07 | 112 | 1.47 | 7628 | 532.0 | 464.5 | 536.0 | 458.0 |
| 2023-05-12 | 14.71 (+0.46) | 20.64 (+0.15) | 0.1 (-0.12) | 595 | 12.92 | 196 | 4.26 | -165 | -3.58 | 4606 | 464.5 | 473.0 | 488.5 | 457.0 |
| 2023-05-05 | 14.25 (+0.43) | 20.49 (+0.22) | 0.22 (-0.06) | 604 | 13.83 | 311 | 7.12 | -82 | -1.88 | 4367 | 472.0 | 455.5 | 482.5 | 455.0 |
| 2023-04-28 | 13.82 (+0.29) | 20.27 (+0.02) | 0.28 (-0.09) | 329 | 5.22 | 28 | 0.44 | -116 | -1.84 | 6302 | 455.0 | 446.5 | 462.0 | 429.5 |
| 2023-04-21 | 13.53 (-0.24) | 20.25 (+0.18) | 0.37 (-0.17) | -348 | -7.94 | 256 | 5.84 | -237 | -5.4 | 4385 | 449.0 | 478.5 | 484.5 | 443.0 |
| 2023-04-14 | 13.77 (-0.14) | 20.07 (-0.21) | 0.54 (-0.06) | 64 | 0.79 | 151 | 1.86 | -71 | -0.87 | 8138 | 479.5 | 483.5 | 508.0 | 475.0 |
| 2023-04-07 | 13.91 (-0.07) | 20.28 (+0.08) | 0.6 (+0.02) | -74 | -2.32 | 128 | 4.01 | 29 | 0.91 | 3195 | 486.5 | 472.0 | 488.5 | 468.0 |
| 2023-03-31 | 13.98 (+0.9) | 20.2 (+1.1) | 0.58 (+0.02) | 1277 | 5.25 | 788 | 3.24 | 22 | 0.09 | 24310 | 476.5 | 449.0 | 499.5 | 445.5 |
| 2023-03-24 | 13.08 (+1.05) | 19.1 (+0.18) | 0.56 (+0.3) | 1395 | 8.32 | 233 | 1.39 | 411 | 2.45 | 16762 | 451.0 | 410.0 | 452.5 | 404.0 |
| 2023-03-17 | 12.03 (+0.77) | 18.92 (-0.27) | 0.26 (0.0) | 1032 | 14.24 | -368 | -5.08 | 1 | 0.01 | 7248 | 404.0 | 398.0 | 425.5 | 387.0 |
| 2023-03-10 | 11.26 (-0.07) | 19.19 (-0.03) | 0.26 (-0.03) | -83 | -1.8 | -37 | -0.8 | -46 | -1.0 | 4619 | 399.0 | 405.0 | 413.5 | 397.5 |
| 2023-03-03 | 11.33 (-0.67) | 19.22 (-0.23) | 0.29 (-0.02) | -858 | -18.22 | -288 | -6.12 | -30 | -0.64 | 4709 | 402.0 | 427.0 | 429.5 | 399.0 |
| 2023-02-24 | 12.0 (+0.91) | 19.45 (+0.14) | 0.31 (-0.16) | 1267 | 12.05 | 175 | 1.66 | -208 | -1.98 | 10513 | 425.0 | 390.0 | 434.5 | 388.5 |
| 2023-02-17 | 11.09 (-0.5) | 19.31 (-1.05) | 0.47 (-0.11) | -712 | -4.28 | -1401 | -8.41 | -154 | -0.92 | 16649 | 393.0 | 392.5 | 416.5 | 369.0 |
| 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 | 11.59 (-0.14) | 20.36 (-0.21) | 0.58 (+0.1) | -173 | -3.04 | -281 | -4.94 | 142 | 2.49 | 5692 | 393.5 | 407.5 | 419.0 | 392.5 |
| 2023-02-03 | 11.73 (+1.18) | 20.57 (-0.07) | 0.48 (+0.31) | 1566 | 14.01 | -119 | -1.06 | 418 | 3.74 | 11176 | 409.5 | 393.0 | 417.0 | 372.5 |
| 2023-01-17 | 10.55 (+0.01) | 20.64 (+0.04) | 0.17 (+0.04) | 17 | 2.09 | 58 | 7.14 | 51 | 6.28 | 812 | 386.5 | 380.0 | 388.0 | 379.0 |
| 2023-01-13 | 10.54 (+0.2) | 20.6 (-0.17) | 0.13 (+0.11) | 278 | 6.38 | -206 | -4.73 | 148 | 3.4 | 4359 | 380.0 | 374.0 | 392.0 | 372.0 |
| 2023-01-06 | 10.34 (-0.18) | 20.77 (-0.4) | 0.02 (+0.02) | -284 | -8.86 | -539 | -16.81 | 29 | 0.9 | 3207 | 366.5 | 380.0 | 385.0 | 360.5 |
| 2022-12-30 | 10.52 (-0.22) | 21.17 (+0.49) | 0.0 (-0.26) | -290 | -3.87 | 784 | 10.47 | -420 | -5.61 | 7487 | 376.5 | 365.0 | 394.0 | 359.0 |
| 2022-12-23 | 10.74 (-0.52) | 20.68 (+0.1) | 0.26 (-0.05) | -741 | -13.04 | 130 | 2.29 | -66 | -1.16 | 5683 | 369.5 | 398.0 | 401.5 | 357.0 |
| 2022-12-16 | 11.26 (+0.15) | 20.58 (+0.21) | 0.31 (+0.06) | 198 | 4.67 | 281 | 6.63 | 83 | 1.96 | 4240 | 398.5 | 387.0 | 408.5 | 380.0 |
| 2022-12-09 | 11.11 (-0.76) | 20.37 (+0.02) | 0.25 (-0.2) | -1020 | -15.14 | 20 | 0.3 | -264 | -3.92 | 6737 | 387.5 | 410.0 | 416.0 | 379.0 |
| 2022-12-02 | 11.87 (-0.38) | 20.35 (+0.23) | 0.45 (+0.13) | -508 | -5.7 | 313 | 3.51 | 174 | 1.95 | 8917 | 410.0 | 377.0 | 414.5 | 375.0 |
| 2022-11-25 | 12.25 (-0.08) | 20.12 (+0.14) | 0.32 (+0.02) | -109 | -4.18 | 178 | 6.82 | 26 | 1.0 | 2610 | 376.0 | 380.5 | 388.0 | 375.0 |
| 2022-11-18 | 12.33 (+0.33) | 19.98 (-0.15) | 0.3 (-0.01) | 452 | 7.95 | -180 | -3.17 | -15 | -0.26 | 5682 | 380.5 | 388.5 | 397.0 | 371.0 |
| 2022-11-11 | 12.0 (+0.47) | 20.13 (-0.3) | 0.31 (-0.03) | 626 | 11.61 | -415 | -7.7 | -46 | -0.85 | 5391 | 384.0 | 383.0 | 396.5 | 370.0 |
| 2022-11-04 | 11.53 (+0.03) | 20.43 (+0.34) | 0.34 (+0.08) | 51 | 0.79 | 461 | 7.11 | 110 | 1.7 | 6486 | 378.0 | 353.0 | 379.5 | 347.0 |
| 2022-10-28 | 11.5 (+0.28) | 20.09 (+0.45) | 0.26 (+0.03) | 352 | 3.25 | 603 | 5.57 | 49 | 0.45 | 10828 | 344.5 | 328.0 | 354.5 | 311.5 |
| 2022-10-21 | 11.22 (+0.76) | 19.64 (-0.3) | 0.23 (-0.34) | 1018 | 7.02 | -419 | -2.89 | -458 | -3.16 | 14505 | 317.0 | 377.0 | 381.0 | 299.0 |
| 2022-10-14 | 10.46 (+0.08) | 19.94 (+0.05) | 0.57 (-0.23) | 117 | 1.72 | 95 | 1.39 | -312 | -4.58 | 6816 | 384.5 | 410.0 | 419.0 | 373.0 |
| 2022-10-07 | 10.38 (+0.5) | 19.89 (+2.24) | 0.8 (+0.06) | 668 | 7.53 | 986 | 11.12 | 74 | 0.83 | 8867 | 418.5 | 375.0 | 419.0 | 375.0 |
| 2022-09-30 | 9.88 (-0.55) | 17.65 (+0.43) | 0.74 (+0.01) | -770 | -11.36 | 583 | 8.6 | 17 | 0.25 | 6780 | 381.5 | 381.5 | 388.5 | 360.0 |
| 2022-09-23 | 10.43 (-0.23) | 17.22 (+0.75) | 0.73 (-0.39) | -333 | -4.88 | 1011 | 14.83 | -525 | -7.7 | 6818 | 384.5 | 394.0 | 398.0 | 373.0 |
| 2022-09-16 | 10.66 (-0.21) | 16.47 (-0.95) | 1.12 (-0.19) | -409 | -3.2 | 836 | 6.53 | -98 | -0.77 | 12796 | 394.0 | 392.5 | 418.0 | 378.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 10.87 (-0.54) | 17.42 (+1.03) | 1.31 (+0.13) | -661 | -6.97 | 1270 | 13.39 | 166 | 1.75 | 9484 | 385.0 | 378.5 | 393.0 | 367.5 |
| 2022-09-02 | 11.41 (-0.58) | 16.39 (-0.3) | 1.18 (+0.02) | -717 | -6.84 | -370 | -3.53 | 17 | 0.16 | 10484 | 378.5 | 408.0 | 411.5 | 342.0 |
| 2022-08-26 | 11.99 (+0.56) | 16.69 (+0.15) | 1.16 (-0.11) | 680 | 11.08 | 188 | 3.06 | -126 | -2.05 | 6135 | 421.5 | 413.0 | 440.0 | 402.5 |
| 2022-08-19 | 11.43 (-0.11) | 16.54 (+0.56) | 1.27 (+0.32) | -127 | -1.27 | 680 | 6.81 | 393 | 3.94 | 9979 | 417.0 | 382.5 | 421.5 | 381.0 |
| 2022-08-12 | 11.54 (0.0) | 15.98 (+0.08) | 0.95 (+0.01) | -26 | -0.46 | 103 | 1.82 | 15 | 0.27 | 5648 | 379.0 | 372.0 | 388.0 | 365.5 |
| 2022-08-05 | 11.54 (+0.44) | 15.9 (-1.18) | 0.94 (0.0) | 557 | 5.56 | -1448 | -14.44 | -10 | -0.1 | 10027 | 374.5 | 386.5 | 390.5 | 354.0 |
| 2022-07-29 | 11.1 (+0.94) | 17.08 (-0.28) | 0.94 (+0.17) | 1139 | 10.9 | -355 | -3.4 | 216 | 2.07 | 10448 | 389.5 | 380.5 | 392.5 | 363.5 |
| 2022-07-22 | 10.16 (-0.76) | 17.36 (+0.64) | 0.77 (+0.18) | -944 | -6.47 | 791 | 5.42 | 217 | 1.49 | 14586 | 385.0 | 334.0 | 393.0 | 331.0 |
| 2022-07-15 | 10.92 (-0.89) | 16.72 (+0.79) | 0.59 (+0.06) | -1010 | -7.9 | 968 | 7.57 | 76 | 0.59 | 12779 | 327.0 | 325.0 | 330.0 | 272.5 |
| 2022-07-08 | 11.81 (+0.27) | 15.93 (-0.76) | 0.53 (+0.09) | 566 | 3.16 | -923 | -5.15 | 103 | 0.57 | 17929 | 316.0 | 317.0 | 330.5 | 255.0 |
| 2022-07-01 | 11.54 (+0.1) | 16.69 (+0.09) | 0.44 (-0.06) | -220 | -2.88 | 19 | 0.25 | -69 | -0.9 | 7643 | 315.0 | 368.0 | 381.5 | 315.0 |
| 2022-06-24 | 11.44 (+0.26) | 16.6 (+0.26) | 0.5 (-0.07) | 334 | 6.11 | 323 | 5.91 | -91 | -1.67 | 5465 | 362.0 | 361.0 | 377.5 | 351.0 |
| 2022-06-17 | 11.18 (+0.21) | 16.34 (-0.01) | 0.57 (-0.11) | 280 | 3.99 | -11 | -0.16 | -133 | -1.9 | 7014 | 353.0 | 385.0 | 401.5 | 345.5 |
| 2022-06-10 | 10.97 (+0.05) | 16.35 (+0.89) | 0.68 (+0.1) | 47 | 0.37 | 1080 | 8.5 | 127 | 1.0 | 12713 | 392.5 | 360.5 | 401.5 | 358.0 |
| 2022-06-02 | 10.92 (-0.09) | 15.46 (+0.14) | 0.58 (+0.01) | -144 | -5.06 | 176 | 6.18 | 14 | 0.49 | 2846 | 354.0 | 338.0 | 359.0 | 338.0 |
| 2022-05-27 | 11.01 (+0.27) | 15.32 (-1.23) | 0.57 (+0.07) | 315 | 4.78 | -1499 | -22.74 | 75 | 1.14 | 6593 | 334.0 | 369.5 | 369.5 | 319.0 |
| 2022-05-20 | 10.74 (-0.26) | 16.55 (-0.18) | 0.5 (+0.1) | -336 | -11.7 | -230 | -8.01 | 131 | 4.56 | 2871 | 363.0 | 382.0 | 393.5 | 361.0 |
| 2022-05-13 | 11.0 (+0.13) | 16.73 (-0.02) | 0.4 (+0.02) | 158 | 8.25 | -25 | -1.3 | 18 | 0.94 | 1916 | 378.5 | 378.5 | 382.5 | 358.5 |
| 2022-05-06 | 10.87 (+0.2) | 16.75 (-0.12) | 0.38 (-0.03) | 272 | 11.73 | -139 | -6.0 | -28 | -1.21 | 2318 | 383.5 | 377.5 | 398.0 | 371.0 |
| 2022-04-29 | 10.67 (+0.17) | 16.87 (-0.29) | 0.41 (0.0) | 235 | 2.7 | -333 | -3.82 | -5 | -0.06 | 8718 | 379.5 | 392.5 | 392.5 | 317.0 |
| 2022-04-22 | 10.5 (+0.12) | 17.16 (+0.29) | 0.41 (-0.09) | 137 | 5.24 | 341 | 13.05 | -107 | -4.09 | 2614 | 399.0 | 378.0 | 410.0 | 378.0 |
| 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 | 10.38 (+0.17) | 16.87 (+0.03) | 0.5 (+0.02) | 205 | 6.5 | 45 | 1.43 | 20 | 0.63 | 3154 | 385.0 | 400.0 | 409.5 | 383.0 |
| 2022-04-08 | 10.21 (+0.42) | 16.84 (+0.06) | 0.48 (-0.09) | 518 | 17.75 | 76 | 2.6 | -110 | -3.77 | 2918 | 395.0 | 420.0 | 423.0 | 395.0 |
| 2022-04-01 | 9.79 (+0.67) | 16.78 (0.0) | 0.57 (+0.01) | 815 | 21.74 | 319 | 8.51 | 14 | 0.37 | 3748 | 419.0 | 401.0 | 426.0 | 400.0 |
| 2022-03-25 | 9.12 (+0.08) | 16.78 (+0.35) | 0.56 (+0.05) | 65 | 1.4 | 429 | 9.22 | 59 | 1.27 | 4654 | 408.0 | 384.0 | 410.0 | 374.0 |
| 2022-03-18 | 9.04 (-0.53) | 16.43 (+0.72) | 0.51 (-0.04) | -643 | -11.94 | 888 | 16.48 | -51 | -0.95 | 5387 | 385.0 | 369.0 | 385.0 | 349.5 |
| 2022-03-11 | 9.57 (+0.36) | 15.71 (+0.26) | 0.55 (-0.12) | 492 | 4.94 | 305 | 3.06 | -147 | -1.48 | 9960 | 371.0 | 354.5 | 372.5 | 316.0 |
| 2022-03-04 | 9.21 (-0.23) | 15.45 (-0.6) | 0.67 (+0.08) | -292 | -9.25 | -732 | -23.19 | 101 | 3.2 | 3156 | 359.5 | 383.0 | 388.0 | 358.0 |
| 2022-02-25 | 9.44 (-0.45) | 16.05 (+0.04) | 0.59 (-0.03) | -550 | -28.02 | 60 | 3.06 | -33 | -1.68 | 1963 | 382.0 | 398.0 | 403.0 | 380.5 |
| 2022-02-18 | 9.89 (-0.1) | 16.01 (-0.04) | 0.62 (-0.14) | -120 | -5.8 | -62 | -3.0 | -169 | -8.16 | 2070 | 398.0 | 392.5 | 407.5 | 387.0 |
| 2022-02-11 | 9.99 (-0.11) | 16.05 (-0.13) | 0.76 (+0.06) | -115 | -3.19 | -160 | -4.44 | 75 | 2.08 | 3600 | 399.5 | 400.0 | 413.0 | 392.5 |
| 2022-01-26 | 10.1 (-0.28) | 16.18 (+0.72) | 0.7 (-0.16) | -341 | -7.9 | 888 | 20.57 | -197 | -4.56 | 4317 | 390.0 | 379.0 | 396.0 | 357.0 |
| 2022-01-21 | 10.38 (+0.4) | 15.46 (-0.4) | 0.86 (+0.01) | 535 | 14.87 | -498 | -13.84 | 4 | 0.11 | 3597 | 384.0 | 381.5 | 401.0 | 378.5 |
| 2022-01-14 | 9.98 (-0.05) | 15.86 (-0.17) | 0.85 (0.0) | -93 | -2.12 | -210 | -4.78 | 2 | 0.05 | 4392 | 379.5 | 390.0 | 400.0 | 373.5 |
| 2022-01-07 | 10.03 (-0.71) | 16.03 (+0.05) | 0.85 (+0.01) | -829 | -11.26 | 69 | 0.94 | 17 | 0.23 | 7364 | 400.0 | 410.0 | 429.5 | 386.5 |
| 2021-12-30 | 10.74 (+0.14) | 15.98 (-0.45) | 0.84 (+0.08) | 236 | 7.96 | -545 | -18.39 | 96 | 3.24 | 2964 | 408.0 | 405.5 | 410.0 | 394.5 |
| 2021-12-24 | 10.6 (+0.69) | 16.43 (-0.76) | 0.76 (-0.04) | 898 | 19.53 | -942 | -20.48 | -54 | -1.17 | 4599 | 402.5 | 420.0 | 421.0 | 399.0 |
| 2021-12-17 | 9.91 (+0.39) | 17.19 (-0.47) | 0.8 (-0.14) | 558 | 11.6 | -558 | -11.6 | -169 | -3.51 | 4810 | 419.5 | 426.0 | 430.0 | 401.5 |
| 2021-12-10 | 9.52 (+0.24) | 17.66 (-0.27) | 0.94 (-0.13) | 250 | 3.99 | -341 | -5.44 | -153 | -2.44 | 6263 | 422.0 | 443.0 | 454.0 | 418.0 |
| 2021-12-03 | 9.28 (+0.57) | 17.93 (+0.89) | 1.07 (-0.14) | 637 | 5.97 | 1100 | 10.31 | -172 | -1.61 | 10667 | 445.0 | 399.0 | 461.0 | 397.5 |
| 2021-11-26 | 8.71 (+0.33) | 17.04 (+0.43) | 1.21 (+0.02) | 441 | 3.1 | 512 | 3.6 | 18 | 0.13 | 14241 | 402.5 | 395.0 | 422.0 | 384.0 |
| 2021-11-19 | 8.38 (-0.31) | 16.61 (+0.24) | 1.19 (-0.01) | -341 | -3.46 | 303 | 3.08 | -6 | -0.06 | 9851 | 392.0 | 390.5 | 415.5 | 389.0 |
| 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 | 8.69 (+0.43) | 16.37 (-0.47) | 1.2 (-0.08) | 576 | 4.71 | -585 | -4.79 | -98 | -0.8 | 12220 | 315.0 | 394.5 | 396.0 | 312.0 |
| 2021-11-05 | 8.26 (+0.07) | 16.84 (+1.14) | 1.28 (+0.06) | 103 | 0.46 | 1391 | 6.17 | 69 | 0.31 | 22551 | 311.0 | 369.5 | 424.0 | 310.0 |
| 2021-10-29 | 8.19 (+0.48) | 15.7 (-0.09) | 1.22 (-0.01) | 621 | 4.85 | -96 | -0.75 | -9 | -0.07 | 12814 | 342.0 | 385.0 | 403.0 | 337.0 |
| 2021-10-22 | 7.71 (+0.76) | 15.79 (+3.62) | 1.23 (+0.03) | 922 | 3.45 | 4422 | 16.55 | 37 | 0.14 | 26720 | 386.5 | 341.0 | 397.5 | 337.0 |
| 2021-10-15 | 6.95 (-0.11) | 12.17 (+0.56) | 1.2 (+0.14) | -92 | -0.81 | 686 | 6.06 | 171 | 1.51 | 11313 | 341.0 | 347.0 | 354.5 | 324.5 |
| 2021-10-08 | 7.06 (+0.67) | 11.61 (+0.88) | 1.06 (-0.03) | 786 | 4.42 | 1060 | 5.97 | -41 | -0.23 | 17763 | 356.0 | 330.0 | 362.0 | 315.0 |
| 2021-10-01 | 6.39 (-0.57) | 10.73 (+1.67) | 1.09 (+0.05) | -646 | -2.61 | 1939 | 7.84 | 68 | 0.27 | 24731 | 322.5 | 317.0 | 350.5 | 316.0 |
| 2021-09-24 | 6.96 (+0.72) | 9.06 (+0.3) | 1.04 (+0.06) | 708 | 14.11 | 380 | 7.58 | 77 | 1.54 | 5016 | 318.5 | 295.0 | 322.5 | 292.0 |
| 2021-09-17 | 6.24 (-0.11) | 8.76 (+0.18) | 0.98 (-0.05) | -191 | -5.79 | 217 | 6.58 | -68 | -2.06 | 3300 | 301.0 | 306.0 | 311.0 | 297.0 |
| 2021-09-10 | 6.35 (-0.34) | 8.58 (+0.27) | 1.03 (-0.06) | -418 | -15.05 | 321 | 11.56 | -70 | -2.52 | 2777 | 306.0 | 306.5 | 308.0 | 285.5 |
| 2021-09-03 | 6.69 (+0.15) | 8.31 (+0.03) | 1.09 (+0.03) | 56 | 0.83 | 40 | 0.59 | 31 | 0.46 | 6747 | 307.0 | 315.0 | 324.0 | 300.0 |
| 2021-08-27 | 6.54 (-0.19) | 8.28 (+0.21) | 1.06 (+0.04) | -225 | -4.13 | 261 | 4.8 | 53 | 0.97 | 5442 | 308.5 | 306.5 | 322.0 | 302.0 |
| 2021-08-20 | 6.73 (-0.32) | 8.07 (+0.42) | 1.02 (-0.16) | -374 | -7.3 | 506 | 9.87 | -202 | -3.94 | 5126 | 301.5 | 280.0 | 302.5 | 276.5 |
| 2021-08-13 | 7.05 (-0.04) | 7.65 (-0.35) | 1.18 (-0.09) | 23 | 0.48 | -426 | -8.87 | -112 | -2.33 | 4802 | 286.0 | 305.0 | 313.5 | 285.5 |
| 2021-08-06 | 7.09 (-1.61) | 8.0 (-0.13) | 1.27 (-0.06) | -1889 | -20.97 | -154 | -1.71 | -71 | -0.79 | 9008 | 311.0 | 331.5 | 348.0 | 310.0 |
| 2021-07-30 | 8.7 (+0.39) | 8.13 (+0.48) | 1.33 (+0.07) | 472 | 5.42 | 588 | 6.75 | 86 | 0.99 | 8711 | 327.5 | 314.0 | 344.5 | 291.0 |
| 2021-07-23 | 8.31 (+0.3) | 7.65 (-0.83) | 1.26 (-0.39) | 486 | 5.07 | -1013 | -10.56 | -478 | -4.98 | 9592 | 311.5 | 342.0 | 342.0 | 306.5 |
| 2021-07-16 | 8.01 (+0.65) | 8.48 (+0.87) | 1.65 (+0.19) | 967 | 10.44 | 1055 | 11.39 | 233 | 2.52 | 9259 | 342.0 | 318.0 | 345.0 | 315.5 |
| 2021-07-09 | 7.36 (+0.32) | 7.61 (+0.25) | 1.46 (+0.11) | 454 | 5.19 | 314 | 3.59 | 138 | 1.58 | 8749 | 313.5 | 313.0 | 331.0 | 310.0 |
| 2021-07-02 | 7.04 (-0.34) | 7.36 (-0.01) | 1.35 (+0.34) | -440 | -7.09 | 131 | 2.11 | 417 | 6.71 | 6210 | 310.0 | 301.5 | 313.0 | 296.0 |
| 2021-06-25 | 7.38 (-0.01) | 7.37 (+0.04) | 1.01 (0.0) | 68 | 0.94 | 48 | 0.66 | 0 | 0.0 | 7258 | 298.5 | 296.0 | 310.0 | 285.5 |
| 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 | 7.39 (+0.43) | 7.33 (-0.71) | 1.01 (-0.13) | 500 | 5.13 | -863 | -8.86 | -165 | -1.69 | 9740 | 296.0 | 295.5 | 310.0 | 277.5 |
| 2021-06-11 | 6.96 (+0.1) | 8.04 (+0.66) | 1.14 (+0.33) | -14 | -0.09 | 808 | 4.98 | 414 | 2.55 | 16223 | 293.5 | 288.5 | 317.0 | 287.5 |
| 2021-06-04 | 6.86 (-0.25) | 7.38 (+0.26) | 0.81 (-0.06) | -232 | -3.44 | 305 | 4.53 | -80 | -1.19 | 6736 | 285.5 | 287.5 | 292.0 | 276.0 |
| 2021-05-28 | 7.11 (+0.57) | 7.12 (+0.2) | 0.87 (+0.04) | 730 | 8.55 | 246 | 2.88 | 56 | 0.66 | 8537 | 284.0 | 262.0 | 288.0 | 261.0 |
| 2021-05-21 | 6.54 (-0.66) | 6.92 (+0.92) | 0.83 (+0.07) | -827 | -6.66 | 1135 | 9.14 | 82 | 0.66 | 12416 | 264.0 | 250.5 | 276.5 | 242.0 |
| 2021-05-14 | 7.2 (-0.8) | 6.0 (+1.65) | 0.76 (-0.01) | -1074 | -6.1 | 2016 | 11.45 | -16 | -0.09 | 17601 | 262.0 | 238.5 | 262.0 | 202.0 |
| 2021-05-07 | 8.0 (+0.84) | 4.35 (-1.1) | 0.77 (-0.05) | 995 | 6.98 | -1345 | -9.43 | -61 | -0.43 | 14262 | 238.5 | 256.5 | 257.0 | 214.0 |
| 2021-04-29 | 7.16 (+0.68) | 5.45 (-1.93) | 0.82 (-0.16) | 678 | 9.35 | -2355 | -32.49 | -192 | -2.65 | 7248 | 256.5 | 278.0 | 283.5 | 256.0 |
| 2021-04-23 | 6.48 (+0.02) | 7.38 (-0.55) | 0.98 (-0.14) | -110 | -2.0 | -683 | -12.45 | -174 | -3.17 | 5488 | 277.0 | 284.5 | 287.5 | 269.0 |
| 2021-04-16 | 6.46 (-0.4) | 7.93 (-0.28) | 1.12 (-0.36) | -496 | -9.77 | -343 | -6.76 | -442 | -8.71 | 5076 | 283.0 | 312.0 | 312.5 | 278.0 |
| 2021-04-09 | 6.86 (-0.4) | 8.21 (+0.14) | 1.48 (+0.14) | -541 | -4.99 | 180 | 1.66 | 170 | 1.57 | 10845 | 310.5 | 298.0 | 318.0 | 294.0 |
| 2021-04-01 | 7.26 (-0.22) | 8.07 (-0.2) | 1.34 (+0.19) | -278 | -2.58 | -234 | -2.17 | 235 | 2.18 | 10787 | 291.0 | 273.0 | 299.0 | 267.5 |
| 2021-03-26 | 7.48 (+0.6) | 8.27 (-1.5) | 1.15 (-0.23) | 746 | 8.9 | -1827 | -21.79 | -281 | -3.35 | 8384 | 272.0 | 294.0 | 297.5 | 267.5 |
| 2021-03-19 | 6.88 (+0.13) | 9.77 (-0.48) | 1.38 (-0.16) | 149 | 2.66 | -587 | -10.47 | -191 | -3.41 | 5606 | 293.5 | 306.0 | 307.0 | 289.5 |
| 2021-03-12 | 6.75 (-0.87) | 10.25 (-0.22) | 1.54 (-0.06) | -930 | -12.1 | -272 | -3.54 | -76 | -0.99 | 7686 | 304.5 | 314.5 | 321.0 | 287.5 |
| 2021-03-05 | 7.62 (-0.12) | 10.47 (-0.05) | 1.6 (-0.44) | 138 | 2.68 | -71 | -1.38 | -538 | -10.45 | 5147 | 314.5 | 330.5 | 330.5 | 297.0 |
| 2021-02-26 | 7.74 (-0.16) | 10.52 (+0.15) | 2.04 (-0.24) | -102 | -1.25 | 309 | 3.78 | -268 | -3.28 | 8182 | 321.0 | 335.0 | 346.0 | 312.5 |
| 2021-02-19 | 7.9 (-0.06) | 10.37 (+1.36) | 2.28 (+0.45) | -78 | -0.71 | 1659 | 15.05 | 542 | 4.92 | 11021 | 333.0 | 310.5 | 348.5 | 293.0 |
| 2021-02-05 | 7.96 (-0.33) | 9.01 (+0.11) | 1.83 (-0.02) | -299 | -5.55 | 127 | 2.36 | -24 | -0.45 | 5384 | 293.0 | 295.0 | 302.5 | 286.0 |
| 2021-01-29 | 8.29 (-0.13) | 8.9 (+0.75) | 1.85 (-0.09) | -84 | -1.06 | 900 | 11.32 | -110 | -1.38 | 7949 | 293.5 | 320.0 | 324.0 | 292.5 |
| 2021-01-22 | 8.42 (+0.28) | 8.15 (+0.89) | 1.94 (+0.21) | 383 | 2.42 | 1090 | 6.88 | 254 | 1.6 | 15848 | 319.5 | 315.5 | 328.0 | 305.0 |
| 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 | |||
| 2021-01-15 | 8.14 (-0.12) | 7.26 (+1.95) | 1.73 (+0.49) | -184 | -0.76 | 2351 | 9.66 | 599 | 2.46 | 24330 | 313.0 | 290.0 | 324.5 | 279.5 |
| 2021-01-08 | 8.26 (+1.09) | 5.31 (+0.28) | 1.24 (+0.27) | 1315 | 9.1 | 343 | 2.37 | 325 | 2.25 | 14453 | 286.5 | 248.5 | 290.0 | 248.0 |
| 2020-12-31 | 7.17 (+0.39) | 5.03 (-0.85) | 0.97 (+0.04) | 489 | 10.91 | -887 | -19.78 | 48 | 1.07 | 4484 | 247.5 | 259.0 | 259.0 | 244.5 |
| 2020-12-25 | 6.78 (+0.04) | 5.88 (-0.17) | 0.93 (-0.01) | 35 | 0.63 | -206 | -3.7 | -9 | -0.16 | 5565 | 259.0 | 262.5 | 263.5 | 242.5 |
| 2020-12-18 | 6.74 (-0.08) | 6.05 (-0.09) | 0.94 (-0.12) | -140 | -4.38 | -110 | -3.44 | -144 | -4.5 | 3197 | 262.0 | 268.0 | 272.5 | 259.5 |
| 2020-12-11 | 6.82 (+0.18) | 6.14 (+0.28) | 1.06 (-0.27) | 249 | 2.62 | 337 | 3.54 | -325 | -3.42 | 9512 | 268.0 | 279.0 | 292.5 | 266.0 |
| 2020-12-04 | 6.64 (+0.28) | 5.86 (-0.21) | 1.33 (+0.11) | 276 | 5.22 | -258 | -4.88 | 132 | 2.5 | 5285 | 278.5 | 280.0 | 284.5 | 274.0 |
| 2020-11-27 | 6.36 (-0.04) | 6.07 (-0.22) | 1.22 (+0.03) | 38 | 0.5 | -265 | -3.46 | 37 | 0.48 | 7668 | 278.0 | 280.5 | 284.0 | 271.0 |
| 2020-11-20 | 6.4 (-0.55) | 6.29 (+0.02) | 1.19 (+0.13) | -942 | -6.39 | 22 | 0.15 | 162 | 1.1 | 14739 | 280.5 | 269.5 | 286.5 | 268.0 |
| 2020-11-13 | 6.95 (-0.41) | 6.27 (-2.41) | 1.06 (+0.21) | -210 | -0.91 | -2926 | -12.68 | 247 | 1.07 | 23076 | 268.0 | 271.0 | 284.0 | 252.0 |
| 2020-11-06 | 7.36 (-1.23) | 8.68 (-1.95) | 0.85 (+0.2) | -1569 | -11.96 | -2343 | -17.87 | 246 | 1.88 | 13115 | 277.5 | 300.0 | 302.0 | 277.5 |
| 2020-10-30 | 8.59 (-0.45) | 10.63 (+0.09) | 0.65 (-0.42) | -615 | -12.16 | 102 | 2.02 | -513 | -10.14 | 5057 | 298.0 | 319.0 | 321.5 | 298.0 |
| 2020-10-23 | 9.04 (-1.3) | 10.54 (+0.08) | 1.07 (+0.2) | -1546 | -26.09 | 99 | 1.67 | 248 | 4.19 | 5925 | 319.5 | 316.5 | 328.0 | 314.0 |
| 2020-10-16 | 10.34 (-0.56) | 10.46 (+0.45) | 0.87 (-0.47) | -685 | -6.25 | 543 | 4.95 | -575 | -5.24 | 10965 | 315.0 | 330.0 | 343.0 | 313.0 |
| 2020-10-08 | 10.9 (+1.33) | 10.01 (+0.34) | 1.34 (+0.4) | 1660 | 16.64 | 415 | 4.16 | 490 | 4.91 | 9973 | 327.0 | 302.0 | 333.0 | 298.5 |
| 2020-09-30 | 9.57 (+0.1) | 9.67 (+0.11) | 0.94 (+0.33) | 173 | 4.18 | -28 | -0.68 | 396 | 9.56 | 4142 | 304.0 | 290.5 | 305.0 | 286.0 |
| 2020-09-25 | 9.47 (+0.17) | 9.56 (+0.27) | 0.61 (-0.5) | 729 | 6.17 | 316 | 2.68 | -604 | -5.12 | 11808 | 287.0 | 308.5 | 319.0 | 283.5 |
| 2020-09-18 | 9.3 (+0.18) | 9.29 (+0.05) | 1.11 (+0.19) | 176 | 2.41 | 62 | 0.85 | 231 | 3.17 | 7294 | 304.0 | 288.5 | 305.0 | 285.0 |
| 2020-09-11 | 9.12 (-0.03) | 9.24 (-0.42) | 0.92 (-0.39) | -364 | -3.62 | -502 | -4.99 | -467 | -4.64 | 10059 | 285.5 | 309.0 | 309.0 | 281.0 |
| 2020-09-04 | 9.15 (+0.09) | 9.66 (-0.24) | 1.31 (+0.07) | -386 | -4.54 | -289 | -3.4 | 74 | 0.87 | 8500 | 309.0 | 314.0 | 323.0 | 297.0 |
| 2020-08-28 | 9.06 (+0.26) | 9.9 (-0.1) | 1.24 (+0.07) | -14 | -0.12 | -131 | -1.17 | 87 | 0.78 | 11202 | 308.0 | 303.0 | 331.5 | 296.0 |
| 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 | 8.8 (-0.55) | 10.0 (+0.27) | 1.17 (-0.16) | -608 | -4.29 | 327 | 2.31 | -191 | -1.35 | 14178 | 300.0 | 323.0 | 342.0 | 295.5 |
| 2020-08-14 | 9.35 (-0.45) | 9.73 (-0.41) | 1.33 (-0.26) | -486 | -2.76 | -499 | -2.83 | -309 | -1.75 | 17630 | 330.0 | 335.0 | 344.0 | 301.0 |
| 2020-08-07 | 9.8 (+0.77) | 10.14 (+0.18) | 1.59 (+0.06) | 928 | 5.87 | 216 | 1.37 | 62 | 0.39 | 15813 | 335.0 | 320.0 | 344.5 | 305.0 |
| 2020-07-31 | 9.03 (+1.21) | 9.96 (+1.47) | 1.53 (+0.21) | 1528 | 6.65 | 1778 | 7.74 | 254 | 1.11 | 22963 | 318.5 | 292.0 | 322.0 | 285.5 |
| 2020-07-24 | 7.82 (-0.17) | 8.49 (-0.36) | 1.32 (+0.15) | -212 | -1.47 | -422 | -2.93 | 192 | 1.33 | 14391 | 289.5 | 288.5 | 308.5 | 277.0 |
| 2020-07-17 | 7.99 (+0.07) | 8.85 (-2.21) | 1.17 (-0.13) | 53 | 0.34 | -2678 | -17.08 | -167 | -1.07 | 15680 | 287.5 | 315.0 | 317.5 | 282.0 |
| 2020-07-10 | 7.92 (-0.73) | 11.06 (+0.11) | 1.3 (-0.23) | -900 | -3.18 | 126 | 0.45 | -269 | -0.95 | 28299 | 311.0 | 312.0 | 347.0 | 297.0 |
| 2020-07-03 | 8.65 (+0.79) | 10.95 (-2.78) | 1.53 (+0.2) | 904 | 5.6 | -869 | -5.38 | 241 | 1.49 | 16156 | 308.0 | 280.0 | 308.0 | 279.0 |
| 2020-06-24 | 7.86 (+0.37) | 13.73 (-0.21) | 1.33 (+0.05) | 462 | 4.09 | -258 | -2.29 | 53 | 0.47 | 11287 | 68.7 | 280.5 | 297.0 | 68.7 |
| 2020-06-19 | 7.49 (-0.8) | 13.94 (-0.66) | 1.28 (-0.06) | -779 | -4.04 | -802 | -4.16 | -74 | -0.38 | 19262 | 279.5 | 282.0 | 295.0 | 269.0 |
| 2020-06-12 | 8.29 (+0.06) | 14.6 (-0.29) | 1.34 (+0.35) | 103 | 0.39 | -350 | -1.33 | 434 | 1.64 | 26399 | 278.5 | 251.0 | 281.0 | 246.5 |
| 2020-06-05 | 8.23 (-0.46) | 14.89 (-0.26) | 0.99 (-0.04) | -489 | -2.37 | -317 | -1.54 | -51 | -0.25 | 20626 | 251.5 | 248.0 | 273.0 | 245.0 |
| 2020-05-29 | 8.69 (+0.47) | 15.15 (+1.07) | 1.03 (+0.6) | 608 | 1.67 | 1304 | 3.59 | 727 | 2.0 | 36362 | 249.5 | 208.0 | 255.0 | 204.0 |
| 2020-05-22 | 8.22 (+0.21) | 14.08 (-0.67) | 0.43 (-0.12) | 267 | 2.41 | -735 | -6.64 | -138 | -1.25 | 11077 | 205.5 | 212.0 | 215.0 | 198.5 |
| 2020-05-15 | 8.01 (+0.16) | 14.75 (-0.42) | 0.55 (-0.03) | 157 | 1.35 | -501 | -4.3 | -39 | -0.33 | 11655 | 212.0 | 217.5 | 225.0 | 207.0 |
| 2020-05-08 | 7.85 (-0.08) | 15.17 (-0.17) | 0.58 (-0.09) | 27 | 0.26 | -215 | -2.06 | -107 | -1.02 | 10460 | 215.5 | 215.0 | 224.0 | 212.5 |
| 2020-04-30 | 7.93 (+0.53) | 15.34 (+0.23) | 0.67 (+0.1) | 656 | 5.43 | 280 | 2.32 | 121 | 1.0 | 12086 | 218.0 | 211.5 | 224.0 | 211.0 |
| 2020-04-24 | 7.4 (+0.58) | 15.11 (-0.37) | 0.57 (-0.11) | 668 | 5.18 | -451 | -3.5 | -136 | -1.05 | 12895 | 209.5 | 213.0 | 217.0 | 203.0 |
| 2020-04-17 | 6.82 (+0.19) | 15.48 (+1.95) | 0.68 (+0.01) | 75 | 0.25 | 2350 | 7.98 | 8 | 0.03 | 29450 | 212.5 | 193.0 | 220.5 | 187.0 |
| 2020-04-10 | 6.63 (+0.17) | 13.53 (+0.31) | 0.67 (+0.23) | 398 | 1.9 | 372 | 1.78 | 277 | 1.33 | 20900 | 190.5 | 176.0 | 200.5 | 171.5 |
| 2020-04-01 | 6.46 (-0.65) | 13.22 (+2.48) | 0.44 (-0.02) | -691 | -4.03 | 676 | 3.95 | -25 | -0.15 | 17126 | 173.5 | 167.0 | 181.0 | 166.5 |
| 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 | |||
| 2020-03-27 | 7.11 (-0.53) | 10.74 (+1.62) | 0.46 (+0.12) | -436 | -1.42 | 1951 | 6.35 | 146 | 0.47 | 30747 | 172.5 | 122.0 | 174.5 | 121.5 |
| 2020-03-20 | 7.64 (-0.84) | 9.12 (+0.19) | 0.34 (+0.03) | -864 | -1.94 | 227 | 0.51 | 40 | 0.09 | 44646 | 85.5 | 157.5 | 165.0 | 85.0 |
| 2020-03-13 | 8.48 (+1.93) | 8.93 (-2.42) | 0.31 (-0.55) | 2297 | 7.86 | -2910 | -9.96 | -662 | -2.27 | 29222 | 160.5 | 202.5 | 208.0 | 154.0 |
| 2020-03-06 | 6.55 (-0.49) | 11.35 (-1.2) | 0.86 (0.0) | -716 | -3.82 | -1453 | -7.74 | 1 | 0.01 | 18763 | 207.5 | 203.5 | 222.0 | 200.5 |
| 2020-02-27 | 7.04 (+0.43) | 12.55 (-1.13) | 0.86 (-0.37) | 611 | 4.98 | -1361 | -11.1 | -454 | -3.7 | 12258 | 209.0 | 226.5 | 231.0 | 209.0 |
| 2020-02-21 | 6.61 (+0.02) | 13.68 (-0.51) | 1.23 (+0.1) | 88 | 0.5 | -606 | -3.45 | 122 | 0.7 | 17545 | 231.0 | 237.5 | 243.5 | 229.5 |
| 2020-02-14 | 6.59 (-0.22) | 14.19 (+1.03) | 1.13 (-0.2) | -279 | -0.99 | 1237 | 4.39 | -239 | -0.85 | 28186 | 237.5 | 213.5 | 241.5 | 213.0 |
| 2020-02-07 | 6.81 (-0.67) | 13.16 (-0.09) | 1.33 (+0.15) | -811 | -5.22 | -116 | -0.75 | 179 | 1.15 | 15550 | 213.5 | 202.5 | 222.0 | 194.0 |
| 2020-01-31 | 7.48 (+0.22) | 13.25 (-0.19) | 1.18 (-0.17) | 256 | 3.78 | -234 | -3.45 | -200 | -2.95 | 6779 | 209.0 | 204.5 | 216.0 | 199.0 |
| 2020-01-20 | 7.26 (+0.28) | 13.44 (-0.24) | 1.35 (0.0) | 344 | 11.77 | -277 | -9.48 | -3 | -0.1 | 2923 | 226.0 | 222.5 | 226.0 | 215.5 |
| 2020-01-17 | 6.98 (+0.36) | 13.68 (-1.5) | 1.35 (+0.22) | 658 | 4.23 | -1829 | -11.77 | 269 | 1.73 | 15544 | 222.5 | 227.5 | 236.0 | 215.5 |
| 2020-01-10 | 6.62 (0.0) | 15.18 (-0.61) | 1.13 (-0.22) | 685 | 3.01 | -718 | -3.15 | -268 | -1.18 | 22793 | 227.0 | 231.5 | 238.5 | 213.5 |
| 2020-01-03 | 6.62 (+0.06) | 15.79 (-0.29) | 1.35 (-0.11) | 178 | 2.02 | -360 | -4.09 | -130 | -1.48 | 8804 | 233.0 | 69.3 | 242.0 | 68.7 |
| 2019-12-31 | 6.56 (-0.13) | 16.08 (+1.34) | 1.46 (+0.05) | 82 | 1.06 | 925 | 11.98 | 61 | 0.79 | 7721 | 234.5 | 224.5 | 234.5 | 224.5 |
| 2019-12-27 | 6.69 (-0.39) | 14.74 (+0.88) | 1.41 (+0.13) | -622 | -2.01 | 1046 | 3.38 | 150 | 0.49 | 30908 | 226.0 | 206.0 | 231.0 | 203.5 |
| 2019-12-20 | 7.08 (+0.16) | 13.86 (+0.14) | 1.28 (+0.29) | 132 | 0.91 | 186 | 1.28 | 358 | 2.46 | 14532 | 205.0 | 198.5 | 207.0 | 196.5 |
| 2019-12-13 | 6.92 (+0.23) | 13.72 (+0.25) | 0.99 (+0.13) | -202 | -0.69 | 292 | 0.99 | 146 | 0.5 | 29474 | 198.5 | 188.0 | 213.0 | 186.0 |
| 2019-12-06 | 6.69 (-0.52) | 13.47 (-0.68) | 0.86 (-0.04) | -678 | -3.63 | -825 | -4.42 | -39 | -0.21 | 18671 | 187.0 | 194.5 | 196.5 | 181.0 |
| 2019-11-29 | 7.21 (+0.14) | 14.15 (+1.27) | 0.9 (+0.17) | -128 | -0.33 | 1537 | 4.01 | 205 | 0.54 | 38314 | 195.0 | 184.0 | 209.0 | 181.5 |
| 2019-11-22 | 7.07 (-2.19) | 12.88 (+0.39) | 0.73 (-0.13) | -2965 | -12.22 | 477 | 1.97 | -162 | -0.67 | 24257 | 184.0 | 193.5 | 194.5 | 177.0 |
| 2019-11-15 | 9.26 (+1.41) | 12.49 (-0.63) | 0.86 (+0.03) | 1591 | 5.09 | -769 | -2.46 | 41 | 0.13 | 31236 | 194.0 | 185.5 | 197.0 | 178.5 |
| 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 | 7.85 (+0.09) | 13.12 (+0.8) | 0.83 (-0.13) | 880 | 1.59 | 965 | 1.74 | -159 | -0.29 | 55491 | 190.0 | 170.0 | 195.0 | 165.5 |
| 2019-11-01 | 7.76 (-0.8) | 12.32 (+2.47) | 0.96 (-0.12) | -627 | -1.2 | 2979 | 5.71 | -147 | -0.28 | 52178 | 170.0 | 154.0 | 174.5 | 151.5 |
| 2019-10-25 | 8.56 (+1.62) | 9.85 (+0.63) | 1.08 (+0.36) | 1715 | 6.26 | 764 | 2.79 | 433 | 1.58 | 27380 | 149.5 | 138.5 | 155.0 | 136.0 |
| 2019-10-18 | 6.94 (-0.06) | 9.22 (+0.65) | 0.72 (+0.03) | 429 | 2.6 | 769 | 4.65 | 38 | 0.23 | 16523 | 138.0 | 145.0 | 148.0 | 135.5 |
| 2019-10-09 | 7.0 (+0.2) | 8.57 (+0.34) | 0.69 (-0.15) | 246 | 2.23 | 425 | 3.86 | -184 | -1.67 | 11021 | 139.0 | 137.0 | 144.5 | 137.0 |
| 2019-10-04 | 6.8 (-0.21) | 8.23 (+0.18) | 0.84 (+0.3) | -462 | -4.07 | 214 | 1.89 | 361 | 3.18 | 11350 | 137.5 | 129.0 | 137.5 | 125.0 |
| 2019-09-27 | 7.01 (+0.2) | 8.05 (-0.55) | 0.54 (-0.21) | 178 | 1.15 | -1021 | -6.58 | -245 | -1.58 | 15514 | 127.5 | 142.0 | 145.0 | 124.5 |
| 2019-09-20 | 6.81 (+0.02) | 8.6 (-0.74) | 0.75 (-0.05) | -294 | -1.37 | -907 | -4.21 | -61 | -0.28 | 21519 | 143.0 | 138.0 | 144.5 | 128.0 |
| 2019-09-12 | 6.79 (0.0) | 9.34 (-1.61) | 0.8 (+0.26) | -94 | -0.92 | -1925 | -18.77 | 305 | 2.97 | 10256 | 139.0 | 139.5 | 139.5 | 132.5 |
| 2019-09-06 | 6.79 (-0.15) | 10.95 (-1.95) | 0.54 (-0.06) | -434 | -3.43 | -2347 | -18.54 | -71 | -0.56 | 12657 | 138.5 | 145.0 | 146.0 | 136.5 |
| 2019-08-30 | 6.94 (-0.65) | 12.9 (-0.45) | 0.6 (-0.2) | -850 | -5.75 | -551 | -3.72 | -237 | -1.6 | 14795 | 147.0 | 152.0 | 154.5 | 143.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 21.05 (-0.59) | 13.6 (+0.74) | 0.19 (-0.01) | -828 | -5.08 | 1042 | 6.39 | -13 | -0.08 | 16297 | 907.0 | 923.0 | 962.0 | 836.0 |
| 2024-03-29 | 21.64 (+0.59) | 12.86 (-0.96) | 0.2 (-0.13) | 851 | 2.57 | -1344 | -4.05 | -176 | -0.53 | 33164 | 921.0 | 946.0 | 1035.0 | 839.0 |
| 2024-02-29 | 21.05 (+0.74) | 13.82 (-0.56) | 0.33 (+0.18) | 1084 | 5.21 | -791 | -3.8 | 249 | 1.2 | 20799 | 919.0 | 749.0 | 938.0 | 742.0 |
| 2024-01-31 | 20.31 (+0.63) | 14.38 (-0.79) | 0.15 (+0.03) | 860 | 3.41 | -1191 | -4.73 | 38 | 0.15 | 25193 | 750.0 | 768.0 | 772.0 | 696.0 |
| 2023-12-29 | 19.68 (+0.81) | 15.17 (-0.09) | 0.12 (-0.03) | 1146 | 4.82 | -132 | -0.56 | -34 | -0.14 | 23775 | 769.0 | 644.0 | 798.0 | 630.0 |
| 2023-11-30 | 18.87 (+0.72) | 15.26 (-0.82) | 0.15 (+0.15) | 1021 | 3.59 | -1158 | -4.07 | 206 | 0.72 | 28425 | 648.0 | 576.0 | 652.0 | 562.0 |
| 2023-10-31 | 18.15 (-2.26) | 16.08 (-0.65) | 0.0 (-0.1) | -3178 | -14.74 | -607 | -2.82 | -343 | -1.59 | 21561 | 575.0 | 635.0 | 674.0 | 558.0 |
| 2023-09-28 | 20.41 (-1.6) | 16.73 (+0.24) | 0.1 (+0.03) | -1709 | -8.01 | 742 | 3.48 | -82 | -0.38 | 21334 | 623.0 | 650.0 | 673.0 | 573.0 |
| 2023-08-31 | 22.01 (-1.64) | 16.49 (+3.04) | 0.07 (+0.05) | -2368 | -6.5 | 4201 | 11.53 | 43 | 0.12 | 36436 | 647.0 | 533.0 | 693.0 | 519.0 |
| 2023-07-31 | 23.65 (+4.02) | 13.45 (-5.2) | 0.02 (-0.03) | 5525 | 14.52 | -8144 | -21.4 | -368 | -0.97 | 38048 | 531.0 | 658.0 | 697.0 | 521.0 |
| 2023-06-30 | 19.63 (+2.4) | 18.65 (-1.8) | 0.05 (+0.05) | 3415 | 11.72 | -2498 | -8.57 | -243 | -0.83 | 29146 | 645.0 | 596.0 | 679.0 | 590.0 |
| 2023-05-31 | 17.23 (+3.41) | 20.45 (+0.18) | 0.0 (-0.28) | 4743 | 14.93 | 581 | 1.83 | -435 | -1.37 | 31761 | 598.0 | 455.5 | 629.0 | 455.0 |
| 2023-04-28 | 13.82 (-0.16) | 20.27 (+0.07) | 0.28 (-0.3) | -29 | -0.13 | 563 | 2.56 | -395 | -1.79 | 22021 | 455.0 | 472.0 | 508.0 | 429.5 |
| 2023-03-31 | 13.98 (+1.98) | 20.2 (+0.75) | 0.58 (+0.27) | 2763 | 4.79 | 328 | 0.57 | 358 | 0.62 | 57650 | 476.5 | 427.0 | 499.5 | 387.0 |
| 2023-02-24 | 12.0 (+1.34) | 19.45 (-0.77) | 0.31 (-0.03) | 1826 | 4.53 | -1044 | -2.59 | -32 | -0.08 | 40311 | 425.0 | 379.0 | 434.5 | 369.0 |
| 2023-01-31 | 10.66 (+0.14) | 20.22 (-0.95) | 0.34 (+0.34) | 133 | 1.1 | -1269 | -10.49 | 458 | 3.79 | 12099 | 375.0 | 380.0 | 399.0 | 360.5 |
| 2022-12-30 | 10.52 (-1.74) | 21.17 (+1.05) | 0.0 (-0.38) | -2370 | -7.57 | 1536 | 4.91 | -580 | -1.85 | 31311 | 376.5 | 385.0 | 416.0 | 357.0 |
| 2022-11-30 | 12.26 (+0.87) | 20.12 (+0.03) | 0.38 (+0.13) | 1168 | 5.56 | 24 | 0.11 | 174 | 0.83 | 21015 | 379.0 | 347.0 | 397.0 | 347.0 |
| 2022-10-31 | 11.39 (+1.51) | 20.09 (+2.44) | 0.25 (-0.49) | 2016 | 4.81 | 1277 | 3.05 | -659 | -1.57 | 41929 | 351.0 | 375.0 | 419.0 | 299.0 |
| 2022-09-30 | 9.88 (-2.07) | 17.65 (+1.29) | 0.74 (-0.57) | -2836 | -6.86 | 3725 | 9.01 | -598 | -1.45 | 41354 | 381.5 | 346.0 | 418.0 | 342.0 |
| 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 | 11.95 (+0.85) | 16.36 (-0.72) | 1.31 (+0.37) | 1030 | 2.8 | -872 | -2.37 | 447 | 1.21 | 36800 | 400.0 | 386.5 | 440.0 | 354.0 |
| 2022-07-29 | 11.1 (-0.04) | 17.08 (+0.18) | 0.94 (+0.48) | 244 | 0.41 | 227 | 0.38 | 591 | 1.0 | 59136 | 389.5 | 328.0 | 393.0 | 255.0 |
| 2022-06-30 | 11.14 (+0.17) | 16.9 (+1.51) | 0.46 (-0.13) | -142 | -0.47 | 1755 | 5.77 | -165 | -0.54 | 30415 | 334.5 | 355.0 | 401.5 | 334.5 |
| 2022-05-31 | 10.97 (+0.3) | 15.39 (-1.48) | 0.59 (+0.18) | 355 | 2.28 | -1807 | -11.6 | 230 | 1.48 | 15575 | 354.5 | 377.5 | 398.0 | 319.0 |
| 2022-04-29 | 10.67 (+1.36) | 16.87 (+0.14) | 0.41 (-0.13) | 1682 | 8.98 | 191 | 1.02 | -156 | -0.83 | 18730 | 379.5 | 404.0 | 426.0 | 317.0 |
| 2022-03-31 | 9.31 (-0.13) | 16.73 (+0.68) | 0.54 (-0.05) | -150 | -0.59 | 1147 | 4.48 | -70 | -0.27 | 25583 | 410.0 | 383.0 | 419.5 | 316.0 |
| 2022-02-25 | 9.44 (-0.66) | 16.05 (-0.13) | 0.59 (-0.11) | -785 | -10.28 | -162 | -2.12 | -127 | -1.66 | 7634 | 382.0 | 400.0 | 413.0 | 380.5 |
| 2022-01-26 | 10.1 (-0.64) | 16.18 (+0.2) | 0.7 (-0.14) | -728 | -3.7 | 249 | 1.27 | -174 | -0.88 | 19672 | 390.0 | 410.0 | 429.5 | 357.0 |
| 2021-12-30 | 10.74 (+1.4) | 15.98 (-1.38) | 0.84 (-0.35) | 1787 | 7.38 | -1693 | -6.99 | -428 | -1.77 | 24213 | 408.0 | 436.0 | 461.0 | 394.5 |
| 2021-11-30 | 9.34 (+1.15) | 17.36 (+1.66) | 1.19 (-0.03) | 1571 | 2.46 | 2028 | 3.17 | -41 | -0.06 | 63957 | 439.0 | 369.5 | 439.0 | 310.0 |
| 2021-10-29 | 8.19 (+1.02) | 15.7 (+5.25) | 1.22 (+0.07) | 1325 | 1.78 | 6422 | 8.61 | 83 | 0.11 | 74579 | 342.0 | 345.0 | 403.0 | 315.0 |
| 2021-09-30 | 7.17 (+0.77) | 10.45 (+2.26) | 1.15 (+0.06) | 568 | 1.71 | 2650 | 8.0 | 76 | 0.23 | 33144 | 350.5 | 304.0 | 350.5 | 285.5 |
| 2021-08-31 | 6.4 (-2.3) | 8.19 (+0.06) | 1.09 (-0.24) | -2612 | -9.38 | 84 | 0.3 | -295 | -1.06 | 27843 | 304.0 | 331.5 | 348.0 | 276.5 |
| 2021-07-30 | 8.7 (+1.67) | 8.13 (+0.88) | 1.33 (+0.11) | 2395 | 6.16 | 1077 | 2.77 | 134 | 0.34 | 38865 | 327.5 | 305.0 | 345.0 | 291.0 |
| 2021-06-30 | 7.03 (-0.11) | 7.25 (+0.12) | 1.22 (+0.37) | -170 | -0.4 | 296 | 0.7 | 452 | 1.07 | 42379 | 302.0 | 289.0 | 317.0 | 276.0 |
| 2021-05-31 | 7.14 (-0.02) | 7.13 (+1.68) | 0.85 (+0.03) | -140 | -0.26 | 2052 | 3.8 | 40 | 0.07 | 54055 | 285.5 | 256.5 | 289.0 | 202.0 |
| 2021-04-29 | 7.16 (-0.17) | 5.45 (-2.41) | 0.82 (-0.52) | -558 | -1.8 | -2943 | -9.51 | -631 | -2.04 | 30945 | 256.5 | 289.0 | 318.0 | 256.0 |
| 2021-03-31 | 7.33 (-0.41) | 7.86 (-2.66) | 1.34 (-0.7) | -86 | -0.24 | -3249 | -9.2 | -858 | -2.43 | 35325 | 287.0 | 330.5 | 330.5 | 267.5 |
| 2021-02-26 | 7.74 (-0.55) | 10.52 (+1.62) | 2.04 (+0.19) | -479 | -1.95 | 2095 | 8.52 | 250 | 1.02 | 24588 | 321.0 | 295.0 | 348.5 | 286.0 |
| 2021-01-29 | 8.29 (+1.12) | 8.9 (+3.87) | 1.85 (+0.88) | 1430 | 2.29 | 4684 | 7.48 | 1068 | 1.71 | 62582 | 293.5 | 248.5 | 328.0 | 248.0 |
| 2020-12-31 | 7.17 (+0.68) | 5.03 (-1.04) | 0.97 (-0.26) | 775 | 2.83 | -1123 | -4.1 | -314 | -1.15 | 27391 | 247.5 | 280.5 | 292.5 | 242.5 |
| 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 | 6.49 (-2.1) | 6.07 (-4.56) | 1.23 (+0.58) | -2549 | -4.3 | -5513 | -9.3 | 708 | 1.19 | 59252 | 279.0 | 300.0 | 302.0 | 252.0 |
| 2020-10-30 | 8.59 (-0.98) | 10.63 (+0.96) | 0.65 (-0.29) | -1186 | -3.72 | 1159 | 3.63 | -350 | -1.1 | 31921 | 298.0 | 302.0 | 343.0 | 298.0 |
| 2020-09-30 | 9.57 (+0.55) | 9.67 (-0.11) | 0.94 (-0.3) | 416 | 1.02 | -297 | -0.73 | -367 | -0.9 | 40832 | 304.0 | 308.0 | 323.0 | 281.0 |
| 2020-08-31 | 9.02 (-0.01) | 9.78 (-0.18) | 1.24 (-0.29) | -268 | -0.45 | -231 | -0.39 | -354 | -0.59 | 59798 | 306.0 | 320.0 | 344.5 | 295.5 |
| 2020-07-31 | 9.03 (+1.04) | 9.96 (-1.58) | 1.53 (+0.25) | 1202 | 1.27 | -1906 | -2.01 | 303 | 0.32 | 94989 | 318.5 | 286.5 | 347.0 | 277.0 |
| 2020-06-30 | 7.99 (-0.7) | 11.54 (-3.61) | 1.28 (+0.25) | -532 | -0.66 | -1886 | -2.36 | 310 | 0.39 | 80079 | 283.5 | 248.0 | 297.0 | 68.7 |
| 2020-05-29 | 8.69 (+0.76) | 15.15 (-0.19) | 1.03 (+0.36) | 1059 | 1.52 | -147 | -0.21 | 443 | 0.64 | 69555 | 249.5 | 215.0 | 255.0 | 198.5 |
| 2020-04-30 | 7.93 (+1.56) | 15.34 (+2.24) | 0.67 (+0.2) | 1899 | 2.37 | 2705 | 3.38 | 235 | 0.29 | 80094 | 218.0 | 172.0 | 224.0 | 167.0 |
| 2020-03-31 | 6.37 (-0.67) | 13.1 (+0.55) | 0.47 (-0.39) | -512 | -0.38 | -1663 | -1.23 | -465 | -0.34 | 135745 | 172.0 | 203.5 | 222.0 | 85.0 |
| 2020-02-27 | 7.04 (-0.44) | 12.55 (-0.7) | 0.86 (-0.32) | -391 | -0.53 | -846 | -1.15 | -392 | -0.53 | 73540 | 209.0 | 202.5 | 243.5 | 194.0 |
| 2020-01-31 | 7.48 (+0.92) | 13.25 (-2.83) | 1.18 (-0.28) | 2121 | 3.73 | -3418 | -6.01 | -332 | -0.58 | 56846 | 209.0 | 69.3 | 242.0 | 68.7 |
| 2019-12-31 | 6.56 (-0.65) | 16.08 (+1.93) | 1.46 (+0.56) | -1288 | -1.27 | 1624 | 1.6 | 676 | 0.67 | 101308 | 234.5 | 194.5 | 234.5 | 181.0 |
| 2019-11-29 | 7.21 (-0.98) | 14.15 (+1.95) | 0.9 (-0.06) | -1142 | -0.75 | 2360 | 1.54 | -78 | -0.05 | 152871 | 195.0 | 168.0 | 209.0 | 165.5 |
| 2019-10-31 | 8.19 (+1.18) | 12.2 (+4.15) | 0.96 (+0.42) | 1821 | 1.59 | 5001 | 4.35 | 504 | 0.44 | 114883 | 170.0 | 129.0 | 174.5 | 125.0 |
| 2019-09-27 | 7.01 (+0.07) | 8.05 (-4.85) | 0.54 (-0.06) | -644 | -1.07 | -6200 | -10.34 | -72 | -0.12 | 59947 | 127.5 | 145.0 | 146.0 | 124.5 |
| 2019-08-30 | 6.94 (+0.58) | 12.9 (+1.05) | 0.6 (-0.07) | -270 | -0.35 | 1242 | 1.62 | -78 | -0.1 | 76605 | 147.0 | 125.5 | 158.5 | 118.0 |
| 2019-07-31 | 6.36 (+0.81) | 11.85 (+1.1) | 0.67 (+0.39) | 1142 | 1.47 | 1329 | 1.72 | 465 | 0.6 | 77436 | 128.0 | 120.5 | 147.5 | 113.5 |
| 2019-06-28 | 5.55 (-0.81) | 10.75 (+1.04) | 0.28 (+0.13) | -476 | -0.88 | 532 | 0.98 | 155 | 0.29 | 54321 | 118.0 | 112.0 | 124.5 | 109.5 |
| 2019-05-31 | 6.36 () | 9.71 () | 0.15 () | -2676 | -12.8 | 4118 | 19.7 | 135 | 0.65 | 20908 | 112.5 | 105.5 | 113.5 | 103.5 |
