- 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 | 23.67 (-0.13) | 0.71 (0.0) | 3.55 (-0.01) | -122 | -18.68 | 0 | 0.0 | -8 | -1.23 | 653 | 165.0 | 168.0 | 168.0 | 165.0 |
| 2024-04-24 | 23.8 (-0.13) | 0.71 (0.0) | 3.56 (+0.03) | -73 | -6.38 | 0 | 0.0 | 24 | 2.1 | 1144 | 168.5 | 166.0 | 170.0 | 166.0 |
| 2024-04-23 | 23.93 (+0.1) | 0.71 (0.0) | 3.53 (0.0) | 102 | 10.91 | 0 | 0.0 | -1 | -0.11 | 935 | 163.5 | 164.5 | 166.0 | 162.0 |
| 2024-04-22 | 23.83 (-0.36) | 0.71 (-0.09) | 3.53 (-0.02) | -73 | -5.23 | 0 | 0.0 | -19 | -1.36 | 1397 | 162.5 | 168.0 | 169.5 | 162.5 |
| 2024-04-19 | 24.19 (+0.42) | 0.8 (0.0) | 3.55 (-0.05) | 56 | 2.78 | 0 | 0.0 | -46 | -2.28 | 2018 | 169.0 | 173.5 | 177.0 | 165.0 |
| 2024-04-18 | 23.77 (0.0) | 0.8 (-0.33) | 3.6 (+0.04) | 264 | 11.05 | -305 | -12.76 | 40 | 1.67 | 2390 | 175.5 | 171.0 | 180.5 | 170.5 |
| 2024-04-17 | 23.77 (-0.49) | 1.13 (0.0) | 3.56 (-0.01) | -448 | -27.69 | 0 | 0.0 | -6 | -0.37 | 1618 | 173.0 | 174.0 | 176.5 | 173.0 |
| 2024-04-16 | 24.26 (-0.14) | 1.13 (0.0) | 3.57 (-0.05) | -56 | -2.58 | 0 | 0.0 | -48 | -2.21 | 2173 | 173.5 | 177.0 | 179.0 | 173.0 |
| 2024-04-15 | 24.4 (+0.01) | 1.13 (0.0) | 3.62 (-0.03) | 18 | 1.88 | 0 | 0.0 | -29 | -3.03 | 958 | 182.0 | 183.0 | 185.5 | 182.0 |
| 2024-04-12 | 24.39 (-0.15) | 1.13 (0.0) | 3.65 (-0.02) | -125 | -10.55 | 0 | 0.0 | -14 | -1.18 | 1185 | 187.0 | 191.5 | 192.5 | 187.0 |
| 2024-04-11 | 24.54 (-0.11) | 1.13 (0.0) | 3.67 (-0.07) | -204 | -8.99 | 0 | 0.0 | -67 | -2.95 | 2268 | 190.5 | 194.0 | 194.5 | 188.0 |
| 2024-04-10 | 24.65 (-0.03) | 1.13 (+1.04) | 3.74 (+0.1) | -102 | -2.35 | 941 | 21.64 | 88 | 2.02 | 4349 | 192.0 | 184.0 | 195.5 | 184.0 |
| 2024-04-09 | 24.68 (+0.22) | 0.09 (-0.06) | 3.64 (0.0) | 75 | 2.44 | -55 | -1.79 | 6 | 0.2 | 3070 | 185.0 | 182.5 | 187.0 | 182.0 |
| 2024-04-08 | 24.46 (-2.35) | 0.15 (0.0) | 3.64 (-0.07) | -2224 | -29.98 | 0 | 0.0 | -64 | -0.86 | 7419 | 186.5 | 202.5 | 204.0 | 185.5 |
| 2024-04-03 | 26.81 (+0.23) | 0.15 (-0.06) | 3.71 (-0.02) | 180 | 12.68 | -55 | -3.88 | -19 | -1.34 | 1419 | 205.0 | 205.5 | 207.0 | 202.5 |
| 2024-04-02 | 26.58 (-0.47) | 0.21 (0.0) | 3.73 (-0.06) | -421 | -30.66 | 0 | 0.0 | -54 | -3.93 | 1373 | 206.5 | 211.5 | 213.5 | 206.5 |
| 2024-04-01 | 27.05 (+0.55) | 0.21 (0.0) | 3.79 (+0.07) | 495 | 20.53 | 0 | 0.0 | 60 | 2.49 | 2411 | 211.0 | 207.0 | 215.5 | 207.0 |
| 2024-03-29 | 26.5 (-0.05) | 0.21 (0.0) | 3.72 (0.0) | 84 | 4.98 | 0 | 0.0 | 6 | 0.36 | 1688 | 205.5 | 204.0 | 208.0 | 203.5 |
| 2024-03-28 | 26.55 (+0.28) | 0.21 (0.0) | 3.72 (-0.09) | 312 | 10.57 | 0 | 0.0 | -81 | -2.74 | 2952 | 204.5 | 211.5 | 214.0 | 203.5 |
| 2024-03-27 | 26.27 (+0.05) | 0.21 (0.0) | 3.81 (0.0) | -77 | -5.7 | 0 | 0.0 | -4 | -0.3 | 1350 | 214.0 | 218.5 | 220.5 | 213.0 |
| 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 | |||
| 2024-03-26 | 26.22 (+0.06) | 0.21 (0.0) | 3.81 (-0.05) | -30 | -1.76 | 0 | 0.0 | -49 | -2.87 | 1707 | 216.0 | 224.0 | 226.0 | 215.0 |
| 2024-03-25 | 26.16 (+0.04) | 0.21 (0.0) | 3.86 (-0.02) | 64 | 3.19 | 0 | 0.0 | -12 | -0.6 | 2007 | 222.0 | 228.0 | 230.0 | 222.0 |
| 2024-03-22 | 26.12 (+0.4) | 0.21 (-0.01) | 3.88 (+0.03) | 445 | 15.23 | -7 | -0.24 | 21 | 0.72 | 2922 | 225.0 | 219.0 | 226.0 | 217.5 |
| 2024-03-21 | 25.72 (+0.09) | 0.22 (-0.05) | 3.85 (-0.05) | 65 | 2.11 | -44 | -1.43 | -46 | -1.49 | 3079 | 219.0 | 221.5 | 222.0 | 212.5 |
| 2024-03-20 | 25.63 (+0.75) | 0.27 (-0.01) | 3.9 (-0.1) | 755 | 17.9 | -6 | -0.14 | -90 | -2.13 | 4218 | 215.5 | 223.5 | 226.0 | 213.0 |
| 2024-03-19 | 24.88 (-0.51) | 0.28 (-0.42) | 4.0 (-0.03) | -416 | -16.45 | -384 | -15.18 | -27 | -1.07 | 2529 | 223.0 | 227.5 | 228.5 | 222.5 |
| 2024-03-18 | 25.39 (+0.24) | 0.7 (0.0) | 4.03 (+0.02) | 229 | 10.0 | 0 | 0.0 | 25 | 1.09 | 2291 | 230.0 | 223.0 | 230.0 | 221.0 |
| 2024-03-15 | 25.15 (+0.21) | 0.7 (0.0) | 4.01 (-0.13) | 188 | 7.72 | 0 | 0.0 | -124 | -5.09 | 2435 | 223.0 | 224.0 | 229.5 | 221.5 |
| 2024-03-14 | 24.94 (+0.19) | 0.7 (0.0) | 4.14 (-0.07) | 244 | 6.29 | 0 | 0.0 | -58 | -1.5 | 3879 | 222.5 | 229.0 | 231.0 | 219.5 |
| 2024-03-13 | 24.75 (-0.55) | 0.7 (0.0) | 4.21 (-0.02) | -460 | -9.72 | 2 | 0.04 | -21 | -0.44 | 4734 | 229.0 | 239.5 | 241.5 | 226.0 |
| 2024-03-12 | 25.3 (+1.21) | 0.7 (0.0) | 4.23 (+0.04) | 1163 | 16.79 | 0 | 0.0 | 40 | 0.58 | 6925 | 235.5 | 224.0 | 237.5 | 224.0 |
| 2024-03-11 | 24.09 (+0.48) | 0.7 (0.0) | 4.19 (-0.01) | 598 | 14.76 | 0 | 0.0 | -10 | -0.25 | 4052 | 223.0 | 225.5 | 229.5 | 221.0 |
| 2024-03-08 | 23.61 (+0.72) | 0.7 (0.0) | 4.2 (-0.09) | 662 | 4.86 | 0 | 0.0 | -83 | -0.61 | 13616 | 224.5 | 240.5 | 245.0 | 221.0 |
| 2024-03-07 | 22.89 (+0.86) | 0.7 (0.0) | 4.29 (-0.21) | 908 | 12.61 | -2 | -0.03 | -193 | -2.68 | 7203 | 235.0 | 238.5 | 242.5 | 231.5 |
| 2024-03-06 | 22.03 (+1.8) | 0.7 (0.0) | 4.5 (+0.11) | 1609 | 14.84 | -2 | -0.02 | 106 | 0.98 | 10842 | 234.0 | 228.0 | 242.5 | 223.5 |
| 2024-03-05 | 20.23 (+2.08) | 0.7 (0.0) | 4.39 (-0.05) | 1889 | 25.21 | 0 | 0.0 | -53 | -0.71 | 7492 | 227.0 | 221.0 | 227.0 | 218.0 |
| 2024-03-04 | 18.15 (-2.15) | 0.7 (-0.78) | 4.44 (-0.23) | -2093 | -9.21 | -702 | -3.09 | -198 | -0.87 | 22713 | 223.5 | 246.0 | 246.0 | 223.5 |
| 2024-03-01 | 20.3 (+0.3) | 1.48 (0.0) | 4.67 (+0.21) | 246 | 1.89 | 0 | 0.0 | 181 | 1.39 | 13046 | 248.0 | 227.5 | 248.0 | 226.5 |
| 2024-02-29 | 20.0 (-1.41) | 1.48 (+0.06) | 4.46 (+0.03) | -1340 | -22.24 | 60 | 1.0 | 28 | 0.46 | 6024 | 225.5 | 220.0 | 230.0 | 218.5 |
| 2024-02-27 | 21.41 (+0.04) | 1.42 (0.0) | 4.43 (-0.13) | 48 | 1.18 | 0 | 0.0 | -118 | -2.9 | 4070 | 221.0 | 223.5 | 226.0 | 213.5 |
| 2024-02-26 | 21.37 (-0.44) | 1.42 (0.0) | 4.56 (+0.02) | -268 | -8.81 | -5 | -0.16 | 23 | 0.76 | 3041 | 222.0 | 223.5 | 223.5 | 217.0 |
| 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 | 21.81 (+0.91) | 1.42 (-0.08) | 4.54 (-0.07) | 1108 | 17.75 | -70 | -1.12 | -70 | -1.12 | 6241 | 223.5 | 228.0 | 232.0 | 220.0 |
| 2024-02-22 | 20.9 (+0.19) | 1.5 (0.0) | 4.61 (-0.14) | 8 | 0.1 | 0 | 0.0 | -121 | -1.44 | 8391 | 226.0 | 232.5 | 237.5 | 225.0 |
| 2024-02-21 | 20.71 (-1.59) | 1.5 (+0.21) | 4.75 (+0.19) | -1210 | -10.51 | 191 | 1.66 | 168 | 1.46 | 11509 | 230.0 | 223.0 | 233.0 | 220.5 |
| 2024-02-20 | 22.3 (-0.12) | 1.29 (+0.17) | 4.56 (-0.03) | 23 | 0.3 | 151 | 1.94 | -25 | -0.32 | 7766 | 222.0 | 222.0 | 223.0 | 213.5 |
| 2024-02-19 | 22.42 (+1.09) | 1.12 (+0.09) | 4.59 (-0.19) | 976 | 6.15 | 85 | 0.54 | -168 | -1.06 | 15878 | 222.0 | 222.0 | 228.0 | 216.5 |
| 2024-02-16 | 21.33 (+0.14) | 1.03 (+0.36) | 4.78 (+0.12) | 280 | 2.54 | 321 | 2.92 | 101 | 0.92 | 11010 | 218.0 | 202.5 | 218.0 | 202.0 |
| 2024-02-15 | 21.19 (+2.69) | 0.67 (+0.67) | 4.66 (+0.28) | 2306 | 20.37 | 604 | 5.33 | 254 | 2.24 | 11323 | 198.5 | 185.0 | 198.5 | 185.0 |
| 2024-02-05 | 18.5 (-1.41) | 0.0 (0.0) | 4.38 (-0.1) | -1426 | -19.45 | 0 | 0.0 | -89 | -1.21 | 7331 | 180.5 | 190.0 | 190.0 | 178.5 |
| 2024-02-02 | 19.91 (+3.48) | 0.0 (0.0) | 4.48 (+0.17) | 3098 | 24.33 | 0 | 0.0 | 152 | 1.19 | 12733 | 188.0 | 178.0 | 189.5 | 176.5 |
| 2024-02-01 | 16.43 (-1.74) | 0.0 (0.0) | 4.31 (-0.18) | -1716 | -30.21 | 0 | 0.0 | -161 | -2.83 | 5680 | 176.0 | 180.0 | 181.0 | 174.0 |
| 2024-01-31 | 18.17 (+2.48) | 0.0 (0.0) | 4.49 (+0.14) | 2213 | 28.86 | 0 | 0.0 | 123 | 1.6 | 7669 | 179.0 | 170.5 | 180.0 | 170.0 |
| 2024-01-30 | 15.69 (-0.58) | 0.0 (0.0) | 4.35 (-0.19) | -573 | -9.81 | -60 | -1.03 | -165 | -2.82 | 5842 | 171.0 | 175.0 | 175.0 | 167.5 |
| 2024-01-29 | 16.27 (-2.79) | 0.0 (0.0) | 4.54 (-0.22) | -2799 | -21.91 | 0 | 0.0 | -199 | -1.56 | 12776 | 175.5 | 179.0 | 189.5 | 175.0 |
| 2024-01-26 | 19.06 (+1.53) | 0.0 (0.0) | 4.76 (+0.23) | 1247 | 14.24 | 0 | 0.0 | 203 | 2.32 | 8755 | 176.0 | 170.0 | 180.0 | 168.5 |
| 2024-01-25 | 17.53 (+0.08) | 0.0 (0.0) | 4.53 (+0.01) | 28 | 2.02 | 0 | 0.0 | 12 | 0.87 | 1384 | 168.5 | 173.0 | 173.0 | 168.0 |
| 2024-01-24 | 17.45 (-0.45) | 0.0 (0.0) | 4.52 (+0.11) | -388 | -13.18 | 0 | 0.0 | 102 | 3.47 | 2943 | 171.5 | 174.0 | 176.5 | 171.0 |
| 2024-01-23 | 17.9 (+0.15) | 0.0 (0.0) | 4.41 (-0.06) | 149 | 5.28 | 0 | 0.0 | -58 | -2.05 | 2824 | 173.0 | 172.5 | 175.5 | 170.0 |
| 2024-01-22 | 17.75 (+0.35) | 0.0 (-0.11) | 4.47 (+0.49) | 271 | 6.49 | 0 | 0.0 | 438 | 10.49 | 4175 | 172.0 | 161.5 | 174.0 | 161.0 |
| 2024-01-19 | 17.4 (-0.22) | 0.11 (0.0) | 3.98 (-0.02) | -224 | -17.69 | 0 | 0.0 | -16 | -1.26 | 1266 | 161.0 | 162.0 | 163.5 | 158.5 |
| 2024-01-18 | 17.62 (-0.16) | 0.11 (0.0) | 4.0 (-0.01) | -122 | -10.11 | 0 | 0.0 | -5 | -0.41 | 1207 | 160.0 | 163.5 | 165.5 | 160.0 |
| 2024-01-17 | 17.78 (-0.36) | 0.11 (0.0) | 4.01 (-0.02) | -293 | -11.16 | 0 | 0.0 | -19 | -0.72 | 2626 | 163.5 | 166.0 | 167.5 | 160.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-16 | 18.14 (-0.25) | 0.11 (0.0) | 4.03 (-0.02) | -230 | -22.59 | 0 | 0.0 | -22 | -2.16 | 1018 | 166.5 | 168.0 | 169.0 | 166.0 |
| 2024-01-15 | 18.39 (+0.04) | 0.11 (0.0) | 4.05 (+0.1) | 40 | 2.39 | 0 | 0.0 | 93 | 5.55 | 1675 | 169.0 | 166.0 | 171.0 | 165.0 |
| 2024-01-12 | 18.35 (-0.47) | 0.11 (0.0) | 3.95 (+0.01) | -452 | -30.81 | 0 | 0.0 | 8 | 0.55 | 1467 | 164.5 | 168.0 | 169.0 | 164.5 |
| 2024-01-11 | 18.82 (+0.02) | 0.11 (0.0) | 3.94 (+0.08) | -90 | -5.92 | 0 | 0.0 | 76 | 5.0 | 1519 | 168.0 | 166.0 | 170.0 | 164.5 |
| 2024-01-10 | 18.8 (+0.15) | 0.11 (0.0) | 3.86 (-0.09) | 128 | 13.78 | 0 | 0.0 | -79 | -8.5 | 929 | 165.5 | 165.5 | 167.5 | 164.5 |
| 2024-01-09 | 18.65 (-0.25) | 0.11 (0.0) | 3.95 (-0.04) | -195 | -11.13 | 0 | 0.0 | -40 | -2.28 | 1752 | 165.5 | 170.5 | 171.0 | 165.0 |
| 2024-01-08 | 18.9 (-0.21) | 0.11 (0.0) | 3.99 (+0.03) | -181 | -4.24 | 0 | 0.0 | 28 | 0.66 | 4268 | 168.5 | 167.5 | 174.5 | 167.0 |
| 2024-01-05 | 19.11 (-0.39) | 0.11 (0.0) | 3.96 (+0.05) | -415 | -16.62 | 0 | 0.0 | 46 | 1.84 | 2497 | 166.0 | 164.5 | 167.0 | 163.5 |
| 2024-01-04 | 19.5 (-0.23) | 0.11 (-0.33) | 3.91 (-0.25) | -127 | -2.47 | -299 | -5.81 | -228 | -4.43 | 5144 | 164.0 | 171.0 | 171.0 | 163.5 |
| 2024-01-03 | 19.73 (-0.15) | 0.44 (-1.3) | 4.16 (-0.21) | 185 | 3.03 | -1168 | -19.13 | -184 | -3.01 | 6107 | 171.0 | 179.5 | 181.0 | 170.0 |
| 2024-01-02 | 19.88 (+0.97) | 1.74 (-0.07) | 4.37 (-0.06) | 537 | 21.33 | -63 | -2.5 | -63 | -2.5 | 2517 | 182.0 | 185.0 | 186.0 | 180.0 |
| 2023-12-29 | 18.91 (-0.69) | 1.81 (0.0) | 4.43 (-0.04) | -68 | -2.75 | 0 | 0.0 | -30 | -1.22 | 2469 | 184.0 | 188.0 | 189.0 | 183.5 |
| 2023-12-28 | 19.6 (+0.49) | 1.81 (0.0) | 4.47 (-0.09) | 423 | 13.59 | 0 | 0.0 | -87 | -2.79 | 3113 | 186.0 | 191.0 | 191.5 | 186.0 |
| 2023-12-27 | 19.11 (-0.1) | 1.81 (0.0) | 4.56 (-0.1) | 88 | 0.89 | 0 | 0.0 | -88 | -0.89 | 9837 | 190.0 | 192.0 | 194.5 | 182.5 |
| 2023-12-26 | 19.21 (-0.08) | 1.81 (0.0) | 4.66 (+0.12) | -85 | -2.97 | 0 | 0.0 | 107 | 3.73 | 2865 | 191.0 | 189.0 | 191.5 | 187.0 |
| 2023-12-25 | 19.29 (-0.29) | 1.81 (+0.01) | 4.54 (-0.07) | -95 | -2.21 | 10 | 0.23 | -59 | -1.37 | 4300 | 189.0 | 189.0 | 192.0 | 186.0 |
| 2023-12-22 | 19.58 (+0.76) | 1.8 (0.0) | 4.61 (-0.3) | 749 | 9.31 | 0 | 0.0 | -271 | -3.37 | 8046 | 189.0 | 189.0 | 190.5 | 184.5 |
| 2023-12-21 | 18.82 (+0.21) | 1.8 (+0.61) | 4.91 (+0.67) | 118 | 0.73 | 550 | 3.4 | 607 | 3.75 | 16195 | 187.0 | 179.5 | 188.0 | 177.0 |
| 2023-12-20 | 18.61 (+1.52) | 1.19 (+0.84) | 4.24 (+0.35) | 1463 | 13.1 | 755 | 6.76 | 311 | 2.79 | 11166 | 180.0 | 165.5 | 180.0 | 165.0 |
| 2023-12-19 | 17.09 (-0.04) | 0.35 (+0.03) | 3.89 (-0.03) | -49 | -1.85 | 23 | 0.87 | -29 | -1.1 | 2648 | 164.0 | 168.5 | 170.0 | 163.0 |
| 2023-12-18 | 17.13 (-0.25) | 0.32 (0.0) | 3.92 (-0.15) | -332 | -14.37 | 0 | 0.0 | -134 | -5.8 | 2311 | 168.5 | 172.0 | 172.0 | 167.0 |
| 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 | 17.38 (+0.79) | 0.32 (0.0) | 4.07 (+0.16) | 731 | 19.05 | 0 | 0.0 | 147 | 3.83 | 3838 | 172.0 | 171.5 | 174.5 | 169.5 |
| 2023-12-14 | 16.59 (+0.13) | 0.32 (0.0) | 3.91 (-0.13) | 169 | 6.16 | 0 | 0.0 | -113 | -4.12 | 2743 | 170.0 | 172.0 | 172.0 | 166.0 |
| 2023-12-13 | 16.46 (+0.48) | 0.32 (+0.06) | 4.04 (-0.01) | 424 | 27.77 | 57 | 3.73 | -15 | -0.98 | 1527 | 168.5 | 169.5 | 171.0 | 168.5 |
| 2023-12-12 | 15.98 (-1.08) | 0.26 (0.0) | 4.05 (+0.03) | -759 | -13.99 | 0 | 0.0 | 26 | 0.48 | 5427 | 168.0 | 171.5 | 176.0 | 166.5 |
| 2023-12-11 | 17.06 (-0.68) | 0.26 (0.0) | 4.02 (-0.13) | -365 | -12.24 | 0 | 0.0 | -112 | -3.76 | 2982 | 168.5 | 172.5 | 173.0 | 168.0 |
| 2023-12-08 | 17.74 (+0.09) | 0.26 (0.0) | 4.15 (+0.21) | 249 | 8.5 | 0 | 0.0 | 187 | 6.39 | 2928 | 169.0 | 169.0 | 172.5 | 167.5 |
| 2023-12-07 | 17.65 (+0.6) | 0.26 (0.0) | 3.94 (-0.03) | 547 | 17.67 | 0 | 0.0 | -30 | -0.97 | 3096 | 166.0 | 168.5 | 172.5 | 165.5 |
| 2023-12-06 | 17.05 (-0.05) | 0.26 (0.0) | 3.97 (-0.07) | -271 | -9.11 | 0 | 0.0 | -59 | -1.98 | 2975 | 169.5 | 173.5 | 174.5 | 168.0 |
| 2023-12-05 | 17.1 (-0.13) | 0.26 (0.0) | 4.04 (-0.02) | 222 | 6.47 | 0 | 0.0 | -22 | -0.64 | 3432 | 169.5 | 169.0 | 173.5 | 167.0 |
| 2023-12-04 | 17.23 (+0.46) | 0.26 (+0.1) | 4.06 (+0.19) | 185 | 2.76 | 93 | 1.39 | 171 | 2.55 | 6709 | 172.0 | 172.0 | 176.5 | 171.0 |
| 2023-12-01 | 16.77 (+1.31) | 0.16 (+0.12) | 3.87 (+0.18) | 1105 | 12.88 | 102 | 1.19 | 160 | 1.86 | 8582 | 167.5 | 163.0 | 171.5 | 162.0 |
| 2023-11-30 | 15.46 (-0.46) | 0.04 (0.0) | 3.69 (-0.35) | -288 | -7.84 | 0 | 0.0 | -312 | -8.49 | 3673 | 162.5 | 167.0 | 168.0 | 161.0 |
| 2023-11-29 | 15.92 (+0.95) | 0.04 (0.0) | 4.04 (+0.01) | 768 | 17.3 | 0 | 0.0 | 4 | 0.09 | 4439 | 167.0 | 165.5 | 167.5 | 163.0 |
| 2023-11-28 | 14.97 (-0.81) | 0.04 (0.0) | 4.03 (+0.27) | 164 | 2.28 | 0 | 0.0 | 250 | 3.48 | 7188 | 165.0 | 159.5 | 165.0 | 156.0 |
| 2023-11-27 | 15.78 (+0.31) | 0.04 (0.0) | 3.76 (-0.2) | 147 | 2.91 | 0 | 0.0 | -184 | -3.65 | 5048 | 157.5 | 158.0 | 161.0 | 155.0 |
| 2023-11-24 | 15.47 (+1.76) | 0.04 (0.0) | 3.96 (+0.09) | 1515 | 16.68 | 0 | 0.0 | 81 | 0.89 | 9083 | 159.5 | 154.0 | 160.0 | 151.0 |
| 2023-11-23 | 13.71 (-1.22) | 0.04 (0.0) | 3.87 (-0.05) | -1276 | -16.11 | 0 | 0.0 | -40 | -0.51 | 7920 | 150.5 | 151.0 | 161.5 | 150.5 |
| 2023-11-22 | 14.93 (+0.61) | 0.04 (0.0) | 3.92 (-0.05) | 520 | 22.45 | 0 | 0.0 | -51 | -2.2 | 2316 | 148.0 | 144.5 | 149.0 | 143.5 |
| 2023-11-21 | 14.32 (+0.61) | 0.04 (0.0) | 3.97 (-0.17) | 283 | 8.09 | 0 | 0.0 | -155 | -4.43 | 3498 | 145.0 | 144.0 | 148.5 | 143.0 |
| 2023-11-20 | 13.71 (-0.04) | 0.04 (0.0) | 4.14 (+0.28) | -213 | -4.82 | 0 | 0.0 | 257 | 5.82 | 4417 | 142.5 | 139.0 | 146.5 | 137.5 |
| 2023-11-17 | 13.75 (-0.24) | 0.04 (0.0) | 3.86 (+0.19) | -42 | -2.77 | 0 | 0.0 | 174 | 11.48 | 1516 | 137.5 | 134.5 | 139.0 | 134.5 |
| 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 | 13.99 (-0.12) | 0.04 (0.0) | 3.67 (-0.01) | -25 | -4.74 | 0 | 0.0 | -8 | -1.52 | 527 | 134.5 | 136.0 | 137.0 | 134.5 |
| 2023-11-15 | 14.11 (+0.27) | 0.04 (0.0) | 3.68 (+0.09) | 324 | 19.45 | 0 | 0.0 | 77 | 4.62 | 1666 | 136.0 | 136.0 | 138.0 | 134.5 |
| 2023-11-14 | 13.84 (+0.25) | 0.04 (0.0) | 3.59 (-0.05) | 278 | 21.0 | 0 | 0.0 | -43 | -3.25 | 1324 | 135.0 | 134.5 | 136.5 | 132.0 |
| 2023-11-13 | 13.59 (-0.64) | 0.04 (0.0) | 3.64 (+0.29) | -538 | -16.65 | 0 | 0.0 | 259 | 8.01 | 3232 | 134.0 | 134.0 | 140.5 | 133.0 |
| 2023-11-10 | 14.23 (+0.01) | 0.04 (0.0) | 3.35 (0.0) | 3 | 0.35 | 0 | 0.0 | -2 | -0.24 | 849 | 132.0 | 133.0 | 134.5 | 131.0 |
| 2023-11-09 | 14.22 (-0.3) | 0.04 (0.0) | 3.35 (-0.02) | -322 | -21.9 | 0 | 0.0 | -16 | -1.09 | 1470 | 133.0 | 134.0 | 136.5 | 132.5 |
| 2023-11-08 | 14.52 (+0.25) | 0.04 (0.0) | 3.37 (+0.01) | 226 | 9.11 | 0 | 0.0 | 7 | 0.28 | 2481 | 135.0 | 132.5 | 136.5 | 130.0 |
| 2023-11-07 | 14.27 (-0.1) | 0.04 (0.0) | 3.36 (+0.02) | -152 | -4.79 | 0 | 0.0 | 25 | 0.79 | 3170 | 132.0 | 127.5 | 134.5 | 127.0 |
| 2023-11-06 | 14.37 (-0.46) | 0.04 (0.0) | 3.34 (+0.06) | -282 | -10.19 | 0 | 0.0 | 48 | 1.73 | 2767 | 128.0 | 124.0 | 129.5 | 123.5 |
| 2023-11-03 | 14.83 (-0.18) | 0.04 (0.0) | 3.28 (0.0) | -106 | -13.25 | 0 | 0.0 | -2 | -0.25 | 800 | 122.0 | 122.0 | 122.5 | 120.5 |
| 2023-11-02 | 15.01 (-0.1) | 0.04 (0.0) | 3.28 (+0.02) | 96 | 8.74 | 0 | 0.0 | 20 | 1.82 | 1098 | 121.5 | 120.0 | 122.0 | 119.5 |
| 2023-11-01 | 15.11 (+0.38) | 0.04 (0.0) | 3.26 (-0.02) | 299 | 16.26 | 0 | 0.0 | -19 | -1.03 | 1839 | 118.5 | 116.5 | 120.0 | 116.0 |
| 2023-10-31 | 14.73 (-0.14) | 0.04 (0.0) | 3.28 (-0.04) | -218 | -10.71 | 0 | 0.0 | -35 | -1.72 | 2035 | 115.0 | 121.0 | 121.0 | 115.0 |
| 2023-10-30 | 14.87 (-0.38) | 0.04 (0.0) | 3.32 (0.0) | -368 | -29.51 | 0 | 0.0 | 5 | 0.4 | 1247 | 120.5 | 122.0 | 124.0 | 120.0 |
| 2023-10-27 | 15.25 (+0.81) | 0.04 (0.0) | 3.32 (-0.04) | 718 | 21.77 | 0 | 0.0 | -38 | -1.15 | 3298 | 120.5 | 120.5 | 122.0 | 113.5 |
| 2023-10-26 | 14.44 (-0.61) | 0.04 (+0.04) | 3.36 (+0.01) | -597 | -38.0 | 0 | 0.0 | 12 | 0.76 | 1571 | 121.0 | 124.5 | 126.0 | 121.0 |
| 2023-10-25 | 15.05 (+0.26) | 0.0 (0.0) | 3.35 (+0.03) | 284 | 17.3 | 0 | 0.0 | 26 | 1.58 | 1642 | 127.0 | 126.5 | 129.0 | 126.0 |
| 2023-10-24 | 14.79 (+0.42) | 0.0 (0.0) | 3.32 (0.0) | 499 | 29.99 | 0 | 0.0 | -2 | -0.12 | 1664 | 125.5 | 127.0 | 128.0 | 124.0 |
| 2023-10-23 | 14.37 (+0.04) | 0.0 (0.0) | 3.32 (0.0) | -64 | -4.71 | 0 | 0.0 | -4 | -0.29 | 1360 | 126.0 | 127.0 | 130.0 | 125.5 |
| 2023-10-20 | 14.33 (-0.15) | 0.0 (0.0) | 3.32 (-0.02) | -37 | -3.05 | 0 | 0.0 | -14 | -1.15 | 1214 | 129.5 | 130.0 | 130.5 | 126.5 |
| 2023-10-19 | 14.48 (+0.25) | 0.0 (0.0) | 3.34 (0.0) | 165 | 9.68 | 0 | 0.0 | 5 | 0.29 | 1704 | 129.5 | 131.0 | 133.0 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-18 | 14.23 (-0.23) | 0.0 (0.0) | 3.34 (+0.01) | -46 | -3.35 | 0 | 0.0 | 9 | 0.66 | 1372 | 131.0 | 132.5 | 133.5 | 130.0 |
| 2023-10-17 | 14.46 (-0.11) | 0.0 (-0.69) | 3.33 (0.0) | 233 | 13.63 | -649 | -37.98 | -7 | -0.41 | 1709 | 132.0 | 134.5 | 136.5 | 131.5 |
| 2023-10-16 | 14.57 (+0.37) | 0.69 (-1.3) | 3.33 (-0.04) | 857 | 30.93 | -1172 | -42.3 | -37 | -1.34 | 2771 | 134.0 | 136.5 | 137.0 | 132.0 |
| 2023-10-13 | 14.2 (+0.38) | 1.99 (-1.2) | 3.37 (-0.04) | 525 | 18.91 | -1081 | -38.93 | -29 | -1.04 | 2777 | 137.5 | 142.0 | 143.0 | 136.0 |
| 2023-10-12 | 13.82 (+1.28) | 3.19 (-0.92) | 3.41 (+0.05) | 1134 | 32.49 | -827 | -23.7 | 44 | 1.26 | 3490 | 142.0 | 137.0 | 144.5 | 136.0 |
| 2023-10-11 | 12.54 (-0.3) | 4.11 (0.0) | 3.36 (-0.05) | -662 | -18.12 | 0 | 0.0 | -54 | -1.48 | 3653 | 135.0 | 146.5 | 147.5 | 135.0 |
| 2023-10-06 | 12.84 (-0.95) | 4.11 (0.0) | 3.41 (-0.03) | -1128 | -54.39 | 0 | 0.0 | -26 | -1.25 | 2074 | 145.5 | 147.5 | 148.0 | 142.0 |
| 2023-10-05 | 13.79 (+0.15) | 4.11 (0.0) | 3.44 (+0.02) | 97 | 10.26 | 0 | 0.0 | 21 | 2.22 | 945 | 147.0 | 144.5 | 149.5 | 144.0 |
| 2023-10-04 | 13.64 (-0.35) | 4.11 (0.0) | 3.42 (-0.03) | -176 | -24.79 | 0 | 0.0 | -30 | -4.23 | 710 | 143.0 | 145.5 | 145.5 | 143.0 |
| 2023-10-03 | 13.99 (+0.22) | 4.11 (0.0) | 3.45 (+0.08) | 136 | 9.16 | 0 | 0.0 | 75 | 5.05 | 1484 | 146.5 | 146.0 | 151.5 | 146.0 |
| 2023-10-02 | 13.77 (+0.01) | 4.11 (0.0) | 3.37 (-0.01) | -58 | -11.11 | 0 | 0.0 | -15 | -2.87 | 522 | 145.0 | 145.0 | 147.0 | 144.5 |
| 2023-09-28 | 13.76 (+0.15) | 4.11 (0.0) | 3.38 (+0.01) | 114 | 21.11 | 0 | 0.0 | 16 | 2.96 | 540 | 144.5 | 142.5 | 144.5 | 142.0 |
| 2023-09-27 | 13.61 (+0.07) | 4.11 (-0.16) | 3.37 (-0.02) | 1 | 0.12 | -150 | -18.01 | -24 | -2.88 | 833 | 142.0 | 143.0 | 143.5 | 141.0 |
| 2023-09-26 | 13.54 (-0.32) | 4.27 (0.0) | 3.39 (-0.09) | -298 | -35.39 | 0 | 0.0 | -74 | -8.79 | 842 | 143.0 | 147.5 | 147.5 | 143.0 |
| 2023-09-25 | 13.86 (+0.14) | 4.27 (-0.01) | 3.48 (-0.02) | 115 | 20.03 | 0 | 0.0 | -21 | -3.66 | 574 | 148.0 | 145.5 | 149.5 | 145.5 |
| 2023-09-22 | 13.72 (-0.14) | 4.28 (-0.15) | 3.5 (+0.04) | -50 | -2.25 | -140 | -6.3 | 32 | 1.44 | 2222 | 145.5 | 142.5 | 147.0 | 141.0 |
| 2023-09-21 | 13.86 (-0.24) | 4.43 (-0.12) | 3.46 (-0.04) | -211 | -20.91 | -112 | -11.1 | -33 | -3.27 | 1009 | 143.5 | 146.0 | 147.0 | 143.5 |
| 2023-09-20 | 14.1 (-0.05) | 4.55 (-0.39) | 3.5 (-0.07) | 111 | 8.96 | -347 | -28.01 | -60 | -4.84 | 1239 | 147.0 | 150.0 | 151.0 | 145.5 |
| 2023-09-19 | 14.15 (-0.39) | 4.94 (0.0) | 3.57 (-0.06) | -460 | -32.35 | 0 | 0.0 | -54 | -3.8 | 1422 | 150.0 | 156.0 | 157.5 | 150.0 |
| 2023-09-18 | 14.54 (-0.1) | 4.94 (-0.05) | 3.63 (+0.01) | 73 | 9.86 | -46 | -6.22 | 3 | 0.41 | 740 | 156.0 | 156.5 | 159.5 | 156.0 |
| 2023-09-15 | 14.64 (-0.15) | 4.99 (0.0) | 3.62 (-0.12) | -78 | -9.13 | 0 | 0.0 | -104 | -12.18 | 854 | 158.0 | 160.5 | 160.5 | 155.5 |
| 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 | 14.79 (+0.03) | 4.99 (0.0) | 3.74 (+0.07) | 93 | 10.4 | 0 | 0.0 | 65 | 7.27 | 894 | 159.0 | 156.5 | 160.0 | 156.5 |
| 2023-09-13 | 14.76 (-0.07) | 4.99 (0.0) | 3.67 (+0.03) | 44 | 5.29 | 0 | 0.0 | 26 | 3.13 | 831 | 156.0 | 154.0 | 156.0 | 152.0 |
| 2023-09-12 | 14.83 (-0.1) | 4.99 (-0.09) | 3.64 (+0.02) | 101 | 8.94 | -80 | -7.08 | 17 | 1.5 | 1130 | 153.5 | 155.5 | 157.5 | 153.0 |
| 2023-09-11 | 14.93 (+0.03) | 5.08 (0.0) | 3.62 (-0.08) | -32 | -2.79 | 0 | 0.0 | -69 | -6.03 | 1145 | 156.0 | 162.5 | 162.5 | 155.5 |
| 2023-09-08 | 14.9 (+0.08) | 5.08 (0.0) | 3.7 (-0.05) | 372 | 26.29 | 0 | 0.0 | -44 | -3.11 | 1415 | 162.0 | 160.5 | 163.5 | 160.0 |
| 2023-09-07 | 14.82 (-0.32) | 5.08 (0.0) | 3.75 (-0.01) | -56 | -5.89 | 0 | 0.0 | -14 | -1.47 | 951 | 160.0 | 159.0 | 163.0 | 159.0 |
| 2023-09-06 | 15.14 (+0.55) | 5.08 (0.0) | 3.76 (-0.11) | 513 | 16.0 | 0 | 0.0 | -99 | -3.09 | 3207 | 160.5 | 156.0 | 161.0 | 152.0 |
| 2023-09-05 | 14.59 (+0.27) | 5.08 (0.0) | 3.87 (+0.09) | 223 | 11.47 | 0 | 0.0 | 81 | 4.17 | 1944 | 161.5 | 157.0 | 162.0 | 157.0 |
| 2023-09-04 | 14.32 (-0.01) | 5.08 (0.0) | 3.78 (0.0) | 4 | 0.51 | 0 | 0.0 | -1 | -0.13 | 788 | 157.0 | 156.5 | 157.5 | 153.5 |
| 2023-09-01 | 14.33 (+0.11) | 5.08 (0.0) | 3.78 (-0.02) | 123 | 10.69 | 0 | 0.0 | -13 | -1.13 | 1151 | 155.5 | 155.5 | 158.0 | 153.5 |
| 2023-08-31 | 14.22 (-0.27) | 5.08 (0.0) | 3.8 (+0.07) | 14 | 1.05 | 0 | 0.0 | 57 | 4.27 | 1335 | 155.5 | 152.0 | 156.0 | 151.5 |
| 2023-08-30 | 14.49 (+0.02) | 5.08 (0.0) | 3.73 (-0.02) | -26 | -2.53 | 0 | 0.0 | -19 | -1.85 | 1029 | 151.0 | 151.5 | 153.0 | 150.5 |
| 2023-08-29 | 14.47 (+0.2) | 5.08 (0.0) | 3.75 (+0.13) | 221 | 24.13 | 0 | 0.0 | 121 | 13.21 | 916 | 150.0 | 147.0 | 150.0 | 147.0 |
| 2023-08-28 | 14.27 (-0.14) | 5.08 (0.0) | 3.62 (0.0) | -101 | -10.06 | 0 | 0.0 | 1 | 0.1 | 1004 | 146.5 | 147.0 | 149.5 | 145.5 |
| 2023-08-25 | 14.41 (+0.28) | 5.08 (0.0) | 3.62 (+0.01) | 222 | 21.35 | 0 | 0.0 | 11 | 1.06 | 1040 | 146.5 | 144.0 | 148.0 | 144.0 |
| 2023-08-24 | 14.13 (+0.2) | 5.08 (0.0) | 3.61 (+0.02) | -13 | -1.06 | 0 | 0.0 | 18 | 1.47 | 1227 | 144.5 | 146.5 | 147.5 | 143.0 |
| 2023-08-23 | 13.93 (+0.02) | 5.08 (0.0) | 3.59 (+0.01) | -37 | -5.95 | 0 | 0.0 | 3 | 0.48 | 622 | 145.0 | 147.0 | 148.0 | 145.0 |
| 2023-08-22 | 13.91 (-0.16) | 5.08 (0.0) | 3.58 (-0.01) | -105 | -13.08 | 0 | 0.0 | -1 | -0.12 | 803 | 147.0 | 148.0 | 150.0 | 146.5 |
| 2023-08-21 | 14.07 (+0.11) | 5.08 (0.0) | 3.59 (-0.02) | 85 | 11.49 | 0 | 0.0 | -19 | -2.57 | 740 | 147.5 | 149.0 | 149.0 | 145.5 |
| 2023-08-18 | 13.96 (-0.22) | 5.08 (0.0) | 3.61 (-0.05) | -204 | -20.34 | 0 | 0.0 | -46 | -4.59 | 1003 | 147.5 | 151.0 | 152.0 | 147.5 |
| 2023-08-17 | 14.18 (+0.26) | 5.08 (-0.14) | 3.66 (+0.06) | 194 | 8.95 | -127 | -5.86 | 55 | 2.54 | 2167 | 151.0 | 146.5 | 152.5 | 143.0 |
| 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 | |||
| 2023-08-16 | 13.92 (+0.24) | 5.22 (0.0) | 3.6 (+0.02) | 260 | 19.22 | 0 | 0.0 | 14 | 1.03 | 1353 | 148.5 | 145.0 | 149.5 | 143.5 |
| 2023-08-15 | 13.68 (-0.14) | 5.22 (0.0) | 3.58 (-0.01) | 103 | 7.9 | 0 | 0.0 | -9 | -0.69 | 1304 | 147.5 | 148.5 | 150.0 | 146.0 |
| 2023-08-14 | 13.82 (+0.37) | 5.22 (-0.01) | 3.59 (-0.02) | 359 | 19.96 | -10 | -0.56 | -14 | -0.78 | 1799 | 147.5 | 151.0 | 151.5 | 147.0 |
| 2023-08-11 | 13.45 (+0.8) | 5.23 (0.0) | 3.61 (-0.07) | 667 | 27.12 | 0 | 0.0 | -64 | -2.6 | 2459 | 152.0 | 156.0 | 156.5 | 150.0 |
| 2023-08-10 | 12.65 (-0.26) | 5.23 (0.0) | 3.68 (-0.06) | -113 | -5.51 | 0 | 0.0 | -57 | -2.78 | 2052 | 155.0 | 159.0 | 161.5 | 154.0 |
| 2023-08-09 | 12.91 (-0.24) | 5.23 (0.0) | 3.74 (-0.1) | -308 | -21.54 | 0 | 0.0 | -92 | -6.43 | 1430 | 159.5 | 162.5 | 164.0 | 158.0 |
| 2023-08-08 | 13.15 (+0.1) | 5.23 (0.0) | 3.84 (-0.06) | 140 | 5.79 | 0 | 0.0 | -51 | -2.11 | 2417 | 162.5 | 164.5 | 167.0 | 162.5 |
| 2023-08-07 | 13.05 (+0.03) | 5.23 (+0.08) | 3.9 (-0.02) | 20 | 1.2 | 70 | 4.2 | -21 | -1.26 | 1667 | 162.5 | 161.5 | 166.0 | 160.5 |
| 2023-08-04 | 13.02 (+0.45) | 5.15 (0.0) | 3.92 (+0.19) | 244 | 13.53 | 0 | 0.0 | 175 | 9.7 | 1804 | 163.0 | 158.0 | 163.5 | 154.0 |
| 2023-08-02 | 12.57 (+0.33) | 5.15 (0.0) | 3.73 (+0.02) | 237 | 10.42 | 0 | 0.0 | 19 | 0.84 | 2274 | 157.5 | 160.0 | 163.5 | 157.5 |
| 2023-08-01 | 12.24 (-0.3) | 5.15 (0.0) | 3.71 (0.0) | -271 | -15.72 | 0 | 0.0 | -3 | -0.17 | 1724 | 158.5 | 162.0 | 164.0 | 158.0 |
| 2023-07-31 | 12.54 (-0.49) | 5.15 (-0.06) | 3.71 (-0.08) | -567 | -19.46 | -50 | -1.72 | -76 | -2.61 | 2914 | 161.0 | 166.0 | 169.0 | 160.5 |
| 2023-07-28 | 13.03 (-0.09) | 5.21 (0.0) | 3.79 (+0.03) | -217 | -6.39 | -5 | -0.15 | 28 | 0.82 | 3397 | 166.5 | 162.0 | 167.0 | 159.0 |
| 2023-07-27 | 13.12 (+0.11) | 5.21 (0.0) | 3.76 (+0.09) | 111 | 2.98 | -2 | -0.05 | 85 | 2.28 | 3723 | 164.0 | 156.0 | 164.0 | 156.0 |
| 2023-07-26 | 13.01 (-0.18) | 5.21 (-0.22) | 3.67 (-0.11) | -191 | -4.95 | -193 | -5.0 | -102 | -2.64 | 3860 | 157.0 | 164.0 | 164.0 | 156.0 |
| 2023-07-25 | 13.19 (+0.34) | 5.43 (-0.51) | 3.78 (+0.01) | 158 | 5.96 | -455 | -17.16 | 12 | 0.45 | 2652 | 165.0 | 163.0 | 166.0 | 162.0 |
| 2023-07-24 | 12.85 (-0.36) | 5.94 (+0.01) | 3.77 (-0.14) | -330 | -11.07 | 0 | 0.0 | -124 | -4.16 | 2981 | 163.0 | 168.0 | 168.5 | 161.0 |
| 2023-07-21 | 13.21 (+0.1) | 5.93 (-0.6) | 3.91 (-0.04) | 87 | 2.82 | -538 | -17.43 | -36 | -1.17 | 3087 | 167.5 | 168.5 | 170.0 | 164.0 |
| 2023-07-20 | 13.11 (-0.65) | 6.53 (0.0) | 3.95 (-0.03) | -576 | -23.63 | 0 | 0.0 | -30 | -1.23 | 2438 | 169.5 | 171.0 | 173.0 | 168.5 |
| 2023-07-19 | 13.76 (-0.49) | 6.53 (-0.19) | 3.98 (-0.02) | -527 | -13.73 | -169 | -4.4 | -17 | -0.44 | 3837 | 171.5 | 174.0 | 176.0 | 169.0 |
| 2023-07-18 | 14.25 (-0.37) | 6.72 (+0.05) | 4.0 (-0.2) | -364 | -10.36 | 40 | 1.14 | -181 | -5.15 | 3513 | 172.0 | 176.5 | 178.0 | 172.0 |
| 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 | |||
| 2023-07-17 | 14.62 (-0.21) | 6.67 (-0.01) | 4.2 (+0.01) | -103 | -3.65 | 0 | 0.0 | 9 | 0.32 | 2822 | 176.5 | 177.0 | 180.0 | 174.0 |
| 2023-07-14 | 14.83 (-0.9) | 6.68 (-0.01) | 4.19 (-0.01) | -830 | -20.97 | -13 | -0.33 | -13 | -0.33 | 3958 | 177.0 | 181.0 | 183.0 | 176.0 |
| 2023-07-13 | 15.73 (-0.22) | 6.69 (0.0) | 4.2 (-0.02) | -208 | -3.45 | 0 | 0.0 | -18 | -0.3 | 6035 | 178.5 | 185.0 | 186.5 | 178.5 |
| 2023-07-12 | 15.95 (-2.24) | 6.69 (0.0) | 4.22 (-0.15) | -1824 | -22.3 | 0 | 0.0 | -132 | -1.61 | 8180 | 182.5 | 193.0 | 194.0 | 182.0 |
| 2023-07-11 | 18.19 (+1.52) | 6.69 (+0.13) | 4.37 (+0.28) | 1365 | 10.41 | 113 | 0.86 | 255 | 1.94 | 13116 | 192.0 | 190.5 | 197.0 | 188.0 |
| 2023-07-10 | 16.67 (+1.7) | 6.56 (-0.01) | 4.09 (+0.11) | 1682 | 19.34 | 0 | 0.0 | 97 | 1.12 | 8695 | 186.0 | 180.5 | 191.0 | 180.0 |
| 2023-07-07 | 14.97 (-0.33) | 6.57 (+0.19) | 3.98 (-0.34) | -316 | -3.41 | 167 | 1.8 | -302 | -3.26 | 9267 | 181.0 | 184.0 | 185.5 | 173.0 |
| 2023-07-06 | 15.3 (+1.65) | 6.38 (+0.23) | 4.32 (+0.07) | 1515 | 19.79 | 207 | 2.7 | 59 | 0.77 | 7655 | 186.0 | 180.0 | 188.0 | 178.5 |
| 2023-07-05 | 13.65 (-0.74) | 6.15 (+0.33) | 4.25 (+0.26) | -572 | -5.46 | 300 | 2.86 | 236 | 2.25 | 10480 | 182.0 | 181.5 | 187.5 | 180.0 |
| 2023-07-04 | 14.39 (+1.12) | 5.82 (+0.55) | 3.99 (+0.07) | 845 | 20.37 | 435 | 10.48 | 57 | 1.37 | 4149 | 178.0 | 177.5 | 179.5 | 176.0 |
| 2023-07-03 | 13.27 (-0.83) | 5.27 (-0.01) | 3.92 (-0.08) | -817 | -17.71 | 0 | 0.0 | -68 | -1.47 | 4614 | 175.0 | 179.0 | 183.0 | 174.5 |
| 2023-06-30 | 14.1 (+1.11) | 5.28 (+0.03) | 4.0 (+0.03) | 815 | 21.56 | 18 | 0.48 | 25 | 0.66 | 3781 | 177.0 | 172.5 | 177.0 | 172.0 |
| 2023-06-29 | 12.99 (-0.88) | 5.25 (+0.01) | 3.97 (+0.15) | -1139 | -17.13 | 14 | 0.21 | 134 | 2.02 | 6650 | 172.0 | 172.0 | 179.5 | 171.0 |
| 2023-06-28 | 13.87 (-0.52) | 5.24 (+0.06) | 3.82 (-0.03) | -457 | -20.5 | 50 | 2.24 | -25 | -1.12 | 2229 | 170.5 | 172.5 | 174.0 | 170.0 |
| 2023-06-27 | 14.39 (-0.85) | 5.18 (+0.14) | 3.85 (-0.02) | -1000 | -24.57 | 130 | 3.19 | -19 | -0.47 | 4070 | 171.5 | 174.5 | 179.0 | 171.0 |
| 2023-06-26 | 15.24 (-0.34) | 5.04 (+0.12) | 3.87 (0.0) | -136 | -5.68 | 110 | 4.6 | 1 | 0.04 | 2393 | 174.5 | 175.0 | 176.5 | 171.0 |
| 2023-06-21 | 15.58 (-0.1) | 4.92 (0.0) | 3.87 (+0.03) | -177 | -4.9 | 0 | 0.0 | 34 | 0.94 | 3612 | 175.0 | 176.0 | 178.0 | 173.0 |
| 2023-06-20 | 15.68 (-0.29) | 4.92 (-0.07) | 3.84 (-0.09) | -313 | -8.19 | -63 | -1.65 | -86 | -2.25 | 3822 | 176.0 | 181.0 | 182.5 | 175.5 |
| 2023-06-19 | 15.97 (+0.1) | 4.99 (-0.06) | 3.93 (-0.11) | 36 | 0.66 | -60 | -1.09 | -100 | -1.82 | 5482 | 181.0 | 184.0 | 184.5 | 177.0 |
| 2023-06-16 | 15.87 (+0.61) | 5.05 (+0.03) | 4.04 (-0.02) | 658 | 17.48 | 30 | 0.8 | -16 | -0.42 | 3765 | 184.0 | 185.5 | 187.5 | 182.5 |
| 2023-06-15 | 15.26 (+0.05) | 5.02 (+0.14) | 4.06 (+0.08) | 69 | 1.01 | 123 | 1.8 | 69 | 1.01 | 6839 | 184.5 | 187.0 | 191.0 | 183.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-14 | 15.21 (-0.3) | 4.88 (+0.04) | 3.98 (+0.09) | -226 | -3.62 | 37 | 0.59 | 79 | 1.27 | 6241 | 186.5 | 183.0 | 186.5 | 179.5 |
| 2023-06-13 | 15.51 (-3.61) | 4.84 (-0.01) | 3.89 (-0.06) | -3153 | -23.11 | -9 | -0.07 | -47 | -0.34 | 13644 | 183.0 | 193.5 | 195.0 | 183.0 |
| 2023-06-12 | 19.12 (-1.61) | 4.85 (+0.65) | 3.95 (+0.06) | -1454 | -6.65 | 589 | 2.69 | 47 | 0.21 | 21864 | 191.0 | 186.0 | 198.5 | 186.0 |
| 2023-06-09 | 20.73 (+0.59) | 4.2 (+0.99) | 3.89 (+0.04) | 483 | 3.74 | 889 | 6.89 | 39 | 0.3 | 12901 | 180.5 | 177.0 | 183.5 | 174.5 |
| 2023-06-08 | 20.14 (+2.35) | 3.21 (+0.11) | 3.85 (-0.01) | 2141 | 26.09 | 104 | 1.27 | -4 | -0.05 | 8206 | 175.5 | 171.0 | 177.0 | 169.0 |
| 2023-06-07 | 17.79 (+1.12) | 3.1 (-0.03) | 3.86 (+0.2) | 794 | 17.12 | -27 | -0.58 | 174 | 3.75 | 4639 | 171.0 | 165.0 | 171.5 | 164.5 |
| 2023-06-06 | 16.67 (-1.34) | 3.13 (-0.06) | 3.66 (-0.15) | -1314 | -24.83 | -57 | -1.08 | -129 | -2.44 | 5293 | 164.5 | 171.5 | 171.5 | 163.0 |
| 2023-06-05 | 18.01 (-0.6) | 3.19 (-0.01) | 3.81 (-0.04) | -562 | -15.61 | -4 | -0.11 | -41 | -1.14 | 3600 | 170.5 | 174.0 | 175.5 | 170.5 |
| 2023-06-02 | 18.61 (-0.19) | 3.2 (0.0) | 3.85 (-0.03) | -266 | -2.53 | 0 | 0.0 | -28 | -0.27 | 10503 | 174.0 | 181.5 | 184.0 | 174.0 |
| 2023-06-01 | 18.8 (-0.36) | 3.2 (+0.01) | 3.88 (+0.02) | -223 | -4.11 | 6 | 0.11 | 21 | 0.39 | 5424 | 178.0 | 174.0 | 178.0 | 171.5 |
| 2023-05-31 | 19.16 (-1.47) | 3.19 (0.0) | 3.86 (0.0) | -1204 | -14.08 | -3 | -0.04 | 2 | 0.02 | 8550 | 174.0 | 176.0 | 179.0 | 173.0 |
| 2023-05-30 | 20.63 (+1.16) | 3.19 (0.0) | 3.86 (0.0) | 1043 | 9.92 | 0 | 0.0 | -2 | -0.02 | 10510 | 174.5 | 169.0 | 178.5 | 168.5 |
| 2023-05-29 | 19.47 (+2.1) | 3.19 (0.0) | 3.86 (+0.16) | 1799 | 33.14 | 0 | 0.0 | 140 | 2.58 | 5428 | 170.0 | 164.0 | 170.5 | 163.0 |
| 2023-05-26 | 17.37 (-0.22) | 3.19 (0.0) | 3.7 (-0.06) | -722 | -10.96 | 0 | 0.0 | -48 | -0.73 | 6589 | 161.0 | 168.5 | 171.0 | 161.0 |
| 2023-05-25 | 17.59 (-0.29) | 3.19 (-0.11) | 3.76 (-0.03) | -106 | -3.48 | -97 | -3.18 | -32 | -1.05 | 3046 | 167.0 | 168.0 | 170.0 | 167.0 |
| 2023-05-24 | 17.88 (-0.97) | 3.3 (0.0) | 3.79 (+0.09) | -1233 | -23.49 | 0 | 0.0 | 81 | 1.54 | 5248 | 168.0 | 168.5 | 174.5 | 167.5 |
| 2023-05-23 | 18.85 (-0.67) | 3.3 (-0.09) | 3.7 (-0.06) | -571 | -20.39 | -80 | -2.86 | -54 | -1.93 | 2801 | 169.0 | 171.5 | 173.0 | 169.0 |
| 2023-05-22 | 19.52 (+0.37) | 3.39 (0.0) | 3.76 (+0.02) | 1018 | 29.01 | -3 | -0.09 | 15 | 0.43 | 3509 | 171.5 | 169.5 | 172.5 | 167.0 |
| 2023-05-19 | 19.15 (-1.39) | 3.39 (0.0) | 3.74 (-0.25) | -1028 | -18.73 | 0 | 0.0 | -217 | -3.95 | 5488 | 169.0 | 172.0 | 175.0 | 167.0 |
| 2023-05-18 | 20.54 (+0.43) | 3.39 (-0.01) | 3.99 (+0.24) | 452 | 4.7 | -7 | -0.07 | 216 | 2.25 | 9617 | 172.0 | 168.0 | 176.0 | 168.0 |
| 2023-05-17 | 20.11 (+0.36) | 3.4 (0.0) | 3.75 (+0.25) | 244 | 4.2 | 0 | 0.0 | 224 | 3.85 | 5812 | 166.5 | 161.0 | 168.5 | 161.0 |
| 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 | 19.75 (-0.03) | 3.4 (-0.33) | 3.5 (-0.25) | -79 | -1.5 | -300 | -5.71 | -230 | -4.38 | 5255 | 160.5 | 165.5 | 167.0 | 160.5 |
| 2023-05-15 | 19.78 (-0.98) | 3.73 (-0.06) | 3.75 (-0.06) | -972 | -16.06 | -52 | -0.86 | -51 | -0.84 | 6053 | 163.0 | 170.5 | 171.0 | 161.5 |
| 2023-05-12 | 20.76 (+0.93) | 3.79 (0.0) | 3.81 (+0.04) | 831 | 15.42 | 0 | 0.0 | 34 | 0.63 | 5390 | 172.0 | 168.0 | 172.0 | 166.0 |
| 2023-05-11 | 19.83 (-0.29) | 3.79 (+0.09) | 3.77 (-0.22) | -436 | -4.78 | 80 | 0.88 | -194 | -2.13 | 9112 | 168.5 | 174.5 | 176.0 | 168.0 |
| 2023-05-10 | 20.12 (-0.87) | 3.7 (+0.09) | 3.99 (+0.09) | -927 | -7.9 | 80 | 0.68 | 78 | 0.66 | 11734 | 174.5 | 175.0 | 179.5 | 171.5 |
| 2023-05-09 | 20.99 (+1.3) | 3.61 (+0.09) | 3.9 (-0.13) | 1274 | 11.06 | 80 | 0.69 | -115 | -1.0 | 11518 | 175.0 | 174.0 | 176.0 | 166.5 |
| 2023-05-08 | 19.69 (+0.37) | 3.52 (0.0) | 4.03 (+0.04) | 352 | 5.03 | 0 | 0.0 | 36 | 0.51 | 7001 | 173.5 | 174.0 | 176.0 | 172.0 |
| 2023-05-05 | 19.32 (-0.41) | 3.52 (-0.06) | 3.99 (+0.45) | -201 | -1.54 | -51 | -0.39 | 404 | 3.09 | 13069 | 171.0 | 170.5 | 176.5 | 170.0 |
| 2023-05-04 | 19.73 (-3.35) | 3.58 (-0.23) | 3.54 (+0.06) | -3225 | -20.88 | -205 | -1.33 | 56 | 0.36 | 15444 | 169.0 | 177.5 | 178.5 | 169.0 |
| 2023-05-03 | 23.08 (-0.74) | 3.81 (-0.11) | 3.48 (-0.01) | -635 | -2.37 | -100 | -0.37 | -11 | -0.04 | 26751 | 177.0 | 188.0 | 190.5 | 175.0 |
| 2023-05-02 | 23.82 (+1.08) | 3.92 (0.0) | 3.49 (+0.02) | 799 | 5.75 | 0 | 0.0 | 15 | 0.11 | 13903 | 187.5 | 174.0 | 187.5 | 174.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 23.67 (-0.52) | 0.71 (-0.09) | 3.55 (0.0) | -166 | -2.37 | 0 | 0.0 | -4 | -0.06 | 7015 | 172.5 | 168.0 | 177.5 | 162.0 |
| 2024-04-19 | 24.19 (-0.2) | 0.8 (-0.33) | 3.55 (-0.1) | -166 | -1.81 | -305 | -3.33 | -89 | -0.97 | 9160 | 169.0 | 183.0 | 185.5 | 165.0 |
| 2024-04-12 | 24.39 (-2.42) | 1.13 (+0.98) | 3.65 (-0.06) | -2580 | -14.1 | 886 | 4.84 | -51 | -0.28 | 18294 | 187.0 | 202.5 | 204.0 | 182.0 |
| 2024-04-03 | 26.81 (+0.31) | 0.15 (-0.06) | 3.71 (-0.01) | 254 | 4.88 | -55 | -1.06 | -13 | -0.25 | 5205 | 205.0 | 207.0 | 215.5 | 202.5 |
| 2024-03-29 | 26.5 (+0.38) | 0.21 (0.0) | 3.72 (-0.16) | 353 | 3.64 | 0 | 0.0 | -140 | -1.44 | 9705 | 205.5 | 228.0 | 230.0 | 203.5 |
| 2024-03-22 | 26.12 (+0.97) | 0.21 (-0.49) | 3.88 (-0.13) | 1078 | 7.17 | -441 | -2.93 | -117 | -0.78 | 15041 | 225.0 | 223.0 | 230.0 | 212.5 |
| 2024-03-15 | 25.15 (+1.54) | 0.7 (0.0) | 4.01 (-0.19) | 1733 | 7.87 | 2 | 0.01 | -173 | -0.79 | 22027 | 223.0 | 225.5 | 241.5 | 219.5 |
| 2024-03-08 | 23.61 (+3.31) | 0.7 (-0.78) | 4.2 (-0.47) | 2975 | 4.81 | -706 | -1.14 | -421 | -0.68 | 61867 | 224.5 | 246.0 | 246.0 | 218.0 |
| 2024-03-01 | 20.3 (-1.51) | 1.48 (+0.06) | 4.67 (+0.13) | -1314 | -5.02 | 55 | 0.21 | 114 | 0.44 | 26182 | 248.0 | 223.5 | 248.0 | 213.5 |
| 2024-02-23 | 21.81 (+0.48) | 1.42 (+0.39) | 4.54 (-0.24) | 905 | 1.82 | 357 | 0.72 | -216 | -0.43 | 49788 | 223.5 | 222.0 | 237.5 | 213.5 |
| 2024-02-16 | 21.33 (+2.83) | 1.03 (+1.03) | 4.78 (+0.4) | 2586 | 11.58 | 925 | 4.14 | 355 | 1.59 | 22333 | 218.0 | 185.0 | 218.0 | 185.0 |
| 2024-02-05 | 18.5 (-1.41) | 0.0 (0.0) | 4.38 (-0.1) | -1426 | -19.45 | 0 | 0.0 | -89 | -1.21 | 7331 | 180.5 | 190.0 | 190.0 | 178.5 |
| 2024-02-02 | 19.91 (+0.85) | 0.0 (0.0) | 4.48 (-0.28) | 223 | 0.5 | -60 | -0.13 | -250 | -0.56 | 44701 | 188.0 | 179.0 | 189.5 | 167.5 |
| 2024-01-26 | 19.06 (+1.66) | 0.0 (-0.11) | 4.76 (+0.78) | 1307 | 6.51 | 0 | 0.0 | 697 | 3.47 | 20084 | 176.0 | 161.5 | 180.0 | 161.0 |
| 2024-01-19 | 17.4 (-0.95) | 0.11 (0.0) | 3.98 (+0.03) | -829 | -10.64 | 0 | 0.0 | 31 | 0.4 | 7795 | 161.0 | 166.0 | 171.0 | 158.5 |
| 2024-01-12 | 18.35 (-0.76) | 0.11 (0.0) | 3.95 (-0.01) | -790 | -7.95 | 0 | 0.0 | -7 | -0.07 | 9937 | 164.5 | 167.5 | 174.5 | 164.5 |
| 2024-01-05 | 19.11 (+0.2) | 0.11 (-1.7) | 3.96 (-0.47) | 180 | 1.11 | -1530 | -9.41 | -429 | -2.64 | 16267 | 166.0 | 185.0 | 186.0 | 163.5 |
| 2023-12-29 | 18.91 (-0.67) | 1.81 (+0.01) | 4.43 (-0.18) | 263 | 1.16 | 10 | 0.04 | -157 | -0.7 | 22586 | 184.0 | 189.0 | 194.5 | 182.5 |
| 2023-12-22 | 19.58 (+2.2) | 1.8 (+1.48) | 4.61 (+0.54) | 1949 | 4.83 | 1328 | 3.29 | 484 | 1.2 | 40368 | 189.0 | 172.0 | 190.5 | 163.0 |
| 2023-12-15 | 17.38 (-0.36) | 0.32 (+0.06) | 4.07 (-0.08) | 200 | 1.21 | 57 | 0.35 | -67 | -0.41 | 16520 | 172.0 | 172.5 | 176.0 | 166.0 |
| 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 | 17.74 (+0.97) | 0.26 (+0.1) | 4.15 (+0.28) | 932 | 4.87 | 93 | 0.49 | 247 | 1.29 | 19142 | 169.0 | 172.0 | 176.5 | 165.5 |
| 2023-12-01 | 16.77 (+1.3) | 0.16 (+0.12) | 3.87 (-0.09) | 1896 | 6.55 | 102 | 0.35 | -82 | -0.28 | 28933 | 167.5 | 158.0 | 171.5 | 155.0 |
| 2023-11-24 | 15.47 (+1.72) | 0.04 (0.0) | 3.96 (+0.1) | 829 | 3.04 | 0 | 0.0 | 92 | 0.34 | 27237 | 159.5 | 139.0 | 161.5 | 137.5 |
| 2023-11-17 | 13.75 (-0.48) | 0.04 (0.0) | 3.86 (+0.51) | -3 | -0.04 | 0 | 0.0 | 459 | 5.55 | 8267 | 137.5 | 134.0 | 140.5 | 132.0 |
| 2023-11-10 | 14.23 (-0.6) | 0.04 (0.0) | 3.35 (+0.07) | -527 | -4.91 | 0 | 0.0 | 62 | 0.58 | 10738 | 132.0 | 124.0 | 136.5 | 123.5 |
| 2023-11-03 | 14.83 (-0.42) | 0.04 (0.0) | 3.28 (-0.04) | -297 | -4.23 | 0 | 0.0 | -31 | -0.44 | 7021 | 122.0 | 122.0 | 124.0 | 115.0 |
| 2023-10-27 | 15.25 (+0.92) | 0.04 (+0.04) | 3.32 (0.0) | 840 | 8.81 | 0 | 0.0 | -6 | -0.06 | 9537 | 120.5 | 127.0 | 130.0 | 113.5 |
| 2023-10-20 | 14.33 (+0.13) | 0.0 (-1.99) | 3.32 (-0.05) | 1172 | 13.36 | -1821 | -20.76 | -44 | -0.5 | 8771 | 129.5 | 136.5 | 137.0 | 126.5 |
| 2023-10-13 | 14.2 (+1.36) | 1.99 (-2.12) | 3.37 (-0.04) | 997 | 10.05 | -1908 | -19.23 | -39 | -0.39 | 9921 | 137.5 | 146.5 | 147.5 | 135.0 |
| 2023-10-06 | 12.84 (-0.92) | 4.11 (0.0) | 3.41 (+0.03) | -1129 | -19.68 | 0 | 0.0 | 25 | 0.44 | 5738 | 145.5 | 145.0 | 151.5 | 142.0 |
| 2023-09-28 | 13.76 (+0.04) | 4.11 (-0.17) | 3.38 (-0.12) | -68 | -2.44 | -150 | -5.38 | -103 | -3.69 | 2790 | 144.5 | 145.5 | 149.5 | 141.0 |
| 2023-09-22 | 13.72 (-0.92) | 4.28 (-0.71) | 3.5 (-0.12) | -537 | -8.09 | -645 | -9.72 | -112 | -1.69 | 6634 | 145.5 | 156.5 | 159.5 | 141.0 |
| 2023-09-15 | 14.64 (-0.26) | 4.99 (-0.09) | 3.62 (-0.08) | 128 | 2.64 | -80 | -1.65 | -65 | -1.34 | 4857 | 158.0 | 162.5 | 162.5 | 152.0 |
| 2023-09-08 | 14.9 (+0.57) | 5.08 (0.0) | 3.7 (-0.08) | 1056 | 12.71 | 0 | 0.0 | -77 | -0.93 | 8307 | 162.0 | 156.5 | 163.5 | 152.0 |
| 2023-09-01 | 14.33 (-0.08) | 5.08 (0.0) | 3.78 (+0.16) | 231 | 4.25 | 0 | 0.0 | 147 | 2.7 | 5436 | 155.5 | 147.0 | 158.0 | 145.5 |
| 2023-08-25 | 14.41 (+0.45) | 5.08 (0.0) | 3.62 (+0.01) | 152 | 3.43 | 0 | 0.0 | 12 | 0.27 | 4435 | 146.5 | 149.0 | 150.0 | 143.0 |
| 2023-08-18 | 13.96 (+0.51) | 5.08 (-0.15) | 3.61 (0.0) | 712 | 9.33 | -137 | -1.8 | 0 | 0.0 | 7628 | 147.5 | 151.0 | 152.5 | 143.0 |
| 2023-08-11 | 13.45 (+0.43) | 5.23 (+0.08) | 3.61 (-0.31) | 406 | 4.05 | 70 | 0.7 | -285 | -2.84 | 10027 | 152.0 | 161.5 | 167.0 | 150.0 |
| 2023-08-04 | 13.02 (-0.01) | 5.15 (-0.06) | 3.92 (+0.13) | -357 | -4.09 | -50 | -0.57 | 115 | 1.32 | 8718 | 163.0 | 166.0 | 169.0 | 154.0 |
| 2023-07-28 | 13.03 (-0.18) | 5.21 (-0.72) | 3.79 (-0.12) | -469 | -2.82 | -655 | -3.94 | -101 | -0.61 | 16614 | 166.5 | 168.0 | 168.5 | 156.0 |
| 2023-07-21 | 13.21 (-1.62) | 5.93 (-0.75) | 3.91 (-0.28) | -1483 | -9.45 | -667 | -4.25 | -255 | -1.62 | 15700 | 167.5 | 177.0 | 180.0 | 164.0 |
| 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 | |||
| 2023-07-14 | 14.83 (-0.14) | 6.68 (+0.11) | 4.19 (+0.21) | 185 | 0.46 | 100 | 0.25 | 189 | 0.47 | 39987 | 177.0 | 180.5 | 197.0 | 176.0 |
| 2023-07-07 | 14.97 (+0.87) | 6.57 (+1.29) | 3.98 (-0.02) | 655 | 1.81 | 1109 | 3.07 | -18 | -0.05 | 36166 | 181.0 | 179.0 | 188.0 | 173.0 |
| 2023-06-30 | 14.1 (-1.48) | 5.28 (+0.36) | 4.0 (+0.13) | -1917 | -10.02 | 322 | 1.68 | 116 | 0.61 | 19125 | 177.0 | 175.0 | 179.5 | 170.0 |
| 2023-06-21 | 15.58 (-0.29) | 4.92 (-0.13) | 3.87 (-0.17) | -454 | -3.51 | -123 | -0.95 | -152 | -1.18 | 12917 | 175.0 | 184.0 | 184.5 | 173.0 |
| 2023-06-16 | 15.87 (-4.86) | 5.05 (+0.85) | 4.04 (+0.15) | -4106 | -7.84 | 770 | 1.47 | 132 | 0.25 | 52355 | 184.0 | 186.0 | 198.5 | 179.5 |
| 2023-06-09 | 20.73 (+2.12) | 4.2 (+1.0) | 3.89 (+0.04) | 1542 | 4.45 | 905 | 2.61 | 39 | 0.11 | 34642 | 180.5 | 174.0 | 183.5 | 163.0 |
| 2023-06-02 | 18.61 (+1.24) | 3.2 (+0.01) | 3.85 (+0.15) | 1149 | 2.84 | 3 | 0.01 | 133 | 0.33 | 40417 | 174.0 | 164.0 | 184.0 | 163.0 |
| 2023-05-26 | 17.37 (-1.78) | 3.19 (-0.2) | 3.7 (-0.04) | -1614 | -7.62 | -180 | -0.85 | -38 | -0.18 | 21194 | 161.0 | 169.5 | 174.5 | 161.0 |
| 2023-05-19 | 19.15 (-1.61) | 3.39 (-0.4) | 3.74 (-0.07) | -1383 | -4.29 | -359 | -1.11 | -58 | -0.18 | 32226 | 169.0 | 170.5 | 176.0 | 160.5 |
| 2023-05-12 | 20.76 (+1.44) | 3.79 (+0.27) | 3.81 (-0.18) | 1094 | 2.44 | 240 | 0.54 | -161 | -0.36 | 44757 | 172.0 | 174.0 | 179.5 | 166.0 |
| 2023-05-05 | 19.32 (-3.42) | 3.52 (-0.4) | 3.99 (+0.52) | -3262 | -4.72 | -356 | -0.51 | 464 | 0.67 | 69169 | 171.0 | 174.0 | 190.5 | 169.0 |
| 2023-04-28 | 22.74 (+0.82) | 3.92 (-1.4) | 3.47 (0.0) | 631 | 0.73 | -1266 | -1.46 | 3 | 0.0 | 86790 | 170.5 | 175.0 | 183.5 | 156.0 |
| 2023-04-21 | 21.92 (-0.67) | 5.32 (+4.12) | 3.47 (-0.09) | -1286 | -1.32 | 3718 | 3.82 | -84 | -0.09 | 97343 | 177.5 | 170.0 | 188.0 | 167.5 |
| 2023-04-14 | 22.59 (-1.08) | 1.2 (+1.08) | 3.56 (+0.18) | -1144 | -1.17 | 972 | 0.99 | 164 | 0.17 | 98141 | 171.0 | 150.0 | 171.0 | 149.0 |
| 2023-04-07 | 23.67 (+5.43) | 0.12 (0.0) | 3.38 (+0.17) | 4733 | 15.47 | 0 | 0.0 | 153 | 0.5 | 30593 | 147.5 | 125.5 | 147.5 | 125.5 |
| 2023-03-31 | 18.24 (-0.96) | 0.12 (+0.12) | 3.21 (-0.04) | -734 | -6.05 | -106 | -0.87 | -36 | -0.3 | 12127 | 125.5 | 129.0 | 130.0 | 118.5 |
| 2023-03-24 | 19.2 (+0.22) | 0.0 (-0.68) | 3.25 (+0.08) | 342 | 5.64 | -734 | -12.11 | 74 | 1.22 | 6060 | 129.0 | 130.0 | 132.0 | 127.5 |
| 2023-03-17 | 18.98 (+0.21) | 0.68 (-0.04) | 3.17 (-0.03) | 290 | 4.55 | -40 | -0.63 | -23 | -0.36 | 6367 | 129.5 | 128.0 | 130.0 | 124.0 |
| 2023-03-10 | 18.77 (+0.6) | 0.72 (-0.32) | 3.2 (+0.12) | 633 | 4.76 | -291 | -2.19 | 105 | 0.79 | 13298 | 129.0 | 131.5 | 139.0 | 128.5 |
| 2023-03-03 | 18.17 (-0.63) | 1.04 (-0.43) | 3.08 (+0.06) | -699 | -8.69 | -383 | -4.76 | 52 | 0.65 | 8044 | 131.0 | 131.0 | 133.5 | 128.5 |
| 2023-02-24 | 18.8 (-1.89) | 1.47 (-0.64) | 3.02 (+0.14) | -1799 | -3.49 | -578 | -1.12 | 126 | 0.24 | 51595 | 132.5 | 131.0 | 147.0 | 130.0 |
| 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 | |||
| 2023-02-17 | 20.69 (-1.0) | 2.11 (-0.8) | 2.88 (-0.15) | -1110 | -10.17 | -721 | -6.61 | -136 | -1.25 | 10912 | 128.0 | 131.5 | 131.5 | 124.0 |
| 2023-02-10 | 21.69 (-2.25) | 2.91 (0.0) | 3.03 (+0.08) | -2016 | -8.39 | 0 | 0.0 | 78 | 0.32 | 24016 | 131.5 | 130.0 | 145.0 | 129.5 |
| 2023-02-03 | 23.94 (+0.02) | 2.91 (+0.09) | 2.95 (+0.39) | 321 | 1.33 | 78 | 0.32 | 345 | 1.43 | 24131 | 130.5 | 128.5 | 138.5 | 127.5 |
| 2023-01-17 | 23.92 (-0.16) | 2.82 (+0.13) | 2.56 (-0.03) | 177 | 3.82 | 116 | 2.5 | -23 | -0.5 | 4631 | 124.5 | 128.0 | 129.0 | 124.0 |
| 2023-01-13 | 24.08 (-1.52) | 2.69 (+0.28) | 2.59 (+0.04) | -1427 | -4.95 | 255 | 0.88 | 35 | 0.12 | 28814 | 125.0 | 129.0 | 132.5 | 124.5 |
| 2023-01-06 | 25.6 (+2.28) | 2.41 (+0.12) | 2.55 (+0.43) | 1948 | 5.56 | 103 | 0.29 | 385 | 1.1 | 35022 | 127.5 | 111.5 | 130.5 | 111.5 |
| 2022-12-30 | 23.32 (-2.76) | 2.29 (-0.33) | 2.12 (+0.06) | -2979 | -8.88 | 164 | 0.49 | 53 | 0.16 | 33563 | 112.5 | 114.0 | 124.0 | 110.5 |
| 2022-12-23 | 26.08 (+0.16) | 2.62 (+0.11) | 2.06 (-0.15) | 116 | 1.81 | 102 | 1.59 | -128 | -2.0 | 6397 | 113.5 | 116.0 | 119.0 | 107.5 |
| 2022-12-16 | 25.92 (+0.52) | 2.51 (+0.1) | 2.21 (-0.16) | 698 | 8.55 | 92 | 1.13 | -145 | -1.78 | 8168 | 116.0 | 119.5 | 123.5 | 114.0 |
| 2022-12-09 | 25.4 (+0.3) | 2.41 (-0.02) | 2.37 (-0.04) | 422 | 3.69 | -23 | -0.2 | -39 | -0.34 | 11447 | 122.0 | 131.5 | 133.0 | 120.0 |
| 2022-12-02 | 25.1 (-1.55) | 2.43 (-0.05) | 2.41 (-0.11) | -1477 | -4.64 | -46 | -0.14 | -94 | -0.3 | 31845 | 130.5 | 127.0 | 137.5 | 127.0 |
| 2022-11-25 | 26.65 (-1.06) | 2.48 (+0.84) | 2.52 (+0.27) | -1065 | -2.49 | 758 | 1.78 | 239 | 0.56 | 42695 | 129.5 | 112.0 | 131.5 | 111.0 |
| 2022-11-18 | 27.71 (-2.07) | 1.64 (+0.03) | 2.25 (+0.12) | -1980 | -5.57 | 26 | 0.07 | 109 | 0.31 | 35564 | 111.0 | 109.0 | 120.0 | 108.5 |
| 2022-11-11 | 29.78 (-0.12) | 1.61 (+0.33) | 2.13 (+0.02) | -373 | -1.48 | 299 | 1.19 | 19 | 0.08 | 25146 | 107.0 | 105.0 | 114.5 | 102.5 |
| 2022-11-04 | 29.9 (-0.95) | 1.28 (+0.29) | 2.11 (+0.49) | -975 | -3.39 | 264 | 0.92 | 439 | 1.53 | 28759 | 105.0 | 89.3 | 113.0 | 89.0 |
| 2022-10-28 | 30.85 (-2.16) | 0.99 (0.0) | 1.62 (-0.04) | -2404 | -14.08 | 0 | 0.0 | -33 | -0.19 | 17079 | 89.8 | 95.6 | 98.5 | 88.2 |
| 2022-10-21 | 33.01 (-0.72) | 0.99 (-0.04) | 1.66 (-0.03) | -794 | -9.62 | -40 | -0.48 | -30 | -0.36 | 8255 | 90.6 | 95.0 | 101.0 | 90.5 |
| 2022-10-14 | 33.73 (+1.15) | 1.03 (0.0) | 1.69 (-0.01) | 896 | 12.96 | 0 | 0.0 | -6 | -0.09 | 6912 | 97.0 | 97.0 | 99.7 | 88.2 |
| 2022-10-07 | 32.58 (-1.79) | 1.03 (+0.37) | 1.7 (+0.04) | -1344 | -9.47 | 234 | 1.65 | 40 | 0.28 | 14190 | 102.0 | 96.2 | 112.0 | 95.0 |
| 2022-09-30 | 34.37 (+1.66) | 0.66 (-0.38) | 1.66 (-0.01) | 1483 | 15.4 | -344 | -3.57 | -9 | -0.09 | 9631 | 97.5 | 106.5 | 106.5 | 89.1 |
| 2022-09-23 | 32.71 (+0.28) | 1.04 (-0.04) | 1.67 (-0.09) | 200 | 3.58 | -35 | -0.63 | -88 | -1.57 | 5592 | 108.0 | 116.5 | 116.5 | 106.5 |
| 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 | |||
| 2022-09-16 | 32.43 (-0.76) | 1.08 (-0.39) | 1.76 (-0.07) | -523 | -7.3 | -328 | -4.58 | -24 | -0.34 | 7160 | 115.0 | 129.5 | 132.0 | 114.0 |
| 2022-09-08 | 33.19 (-0.12) | 1.47 (+0.03) | 1.83 (+0.01) | -45 | -0.92 | 23 | 0.47 | 6 | 0.12 | 4917 | 127.0 | 136.5 | 136.5 | 124.0 |
| 2022-09-02 | 33.31 (-0.02) | 1.44 (0.0) | 1.82 (-0.05) | -114 | -2.5 | 0 | 0.0 | -46 | -1.01 | 4558 | 135.0 | 136.0 | 141.5 | 133.5 |
| 2022-08-26 | 33.33 (-0.32) | 1.44 (0.0) | 1.87 (-0.04) | -145 | -2.95 | 0 | 0.0 | -34 | -0.69 | 4922 | 142.5 | 146.5 | 148.5 | 139.5 |
| 2022-08-19 | 33.65 (-0.54) | 1.44 (0.0) | 1.91 (-0.1) | 78 | 0.74 | -2 | -0.02 | -90 | -0.85 | 10528 | 146.0 | 142.0 | 153.0 | 140.5 |
| 2022-08-12 | 34.19 (-0.27) | 1.44 (+0.02) | 2.01 (+0.08) | -185 | -2.37 | 17 | 0.22 | 68 | 0.87 | 7815 | 141.5 | 136.5 | 143.0 | 131.5 |
| 2022-08-05 | 34.46 (+0.21) | 1.42 (-0.08) | 1.93 (+0.08) | 221 | 3.31 | -64 | -0.96 | 70 | 1.05 | 6683 | 138.0 | 141.5 | 141.5 | 131.0 |
| 2022-07-29 | 34.25 (+0.64) | 1.5 (-0.65) | 1.85 (+0.04) | 734 | 6.06 | -574 | -4.74 | 37 | 0.31 | 12105 | 141.5 | 154.0 | 154.0 | 133.0 |
| 2022-07-22 | 33.61 (-0.04) | 2.15 (+0.01) | 1.81 (-0.07) | 433 | 4.14 | 8 | 0.08 | -63 | -0.6 | 10464 | 153.0 | 137.5 | 158.5 | 134.5 |
| 2022-07-15 | 33.65 (-0.96) | 2.14 (0.0) | 1.88 (+0.1) | -633 | -3.78 | 0 | 0.0 | 95 | 0.57 | 16759 | 136.0 | 134.5 | 139.0 | 121.5 |
| 2022-07-08 | 34.61 (+2.42) | 2.14 (+0.04) | 1.78 (+0.04) | 2068 | 12.73 | 29 | 0.18 | 31 | 0.19 | 16245 | 134.5 | 139.0 | 140.5 | 120.5 |
| 2022-07-01 | 32.19 (+1.6) | 2.1 (-0.38) | 1.74 (+0.01) | 1310 | 14.66 | -312 | -3.49 | 7 | 0.08 | 8937 | 142.5 | 177.5 | 183.5 | 142.5 |
| 2022-06-24 | 30.59 (-0.3) | 2.48 (-0.02) | 1.73 (+0.04) | -268 | -3.47 | -14 | -0.18 | 43 | 0.56 | 7729 | 172.5 | 192.0 | 192.5 | 170.5 |
| 2022-06-17 | 30.89 (-0.95) | 2.5 (-0.08) | 1.69 (0.0) | -874 | -7.26 | -75 | -0.62 | -4 | -0.03 | 12031 | 191.0 | 214.5 | 215.5 | 186.0 |
| 2022-06-10 | 31.84 (-0.43) | 2.58 (+0.11) | 1.69 (-0.02) | -359 | -3.25 | 102 | 0.92 | -17 | -0.15 | 11037 | 221.0 | 218.0 | 226.5 | 213.0 |
| 2022-06-02 | 32.27 (+0.96) | 2.47 (+0.07) | 1.71 (+0.03) | 1084 | 6.95 | 63 | 0.4 | 28 | 0.18 | 15587 | 217.0 | 204.0 | 228.5 | 204.0 |
| 2022-05-27 | 31.31 (+0.35) | 2.4 (-0.21) | 1.68 (+0.01) | 477 | 6.35 | -190 | -2.53 | 8 | 0.11 | 7517 | 201.0 | 208.0 | 214.0 | 197.0 |
| 2022-05-20 | 30.96 (-0.05) | 2.61 (-0.18) | 1.67 (+0.04) | 10 | 0.1 | -153 | -1.46 | 33 | 0.31 | 10483 | 206.5 | 218.0 | 219.5 | 201.5 |
| 2022-05-13 | 31.01 (-0.08) | 2.79 (+0.1) | 1.63 (0.0) | 113 | 0.66 | 87 | 0.51 | 5 | 0.03 | 17020 | 215.0 | 213.0 | 221.5 | 201.5 |
| 2022-05-06 | 31.09 (-0.13) | 2.69 (+0.4) | 1.63 (+0.03) | -121 | -0.49 | 352 | 1.42 | 26 | 0.11 | 24753 | 214.5 | 204.5 | 230.0 | 202.0 |
| 2022-04-29 | 31.22 (-0.73) | 2.29 (+0.36) | 1.6 (-0.08) | -752 | -2.98 | 319 | 1.26 | -69 | -0.27 | 25259 | 202.5 | 206.0 | 210.5 | 182.0 |
| 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 | |||
| 2022-04-22 | 31.95 (-0.64) | 1.93 (+0.6) | 1.68 (+0.13) | -1051 | -3.33 | 531 | 1.68 | 108 | 0.34 | 31596 | 215.5 | 192.0 | 225.0 | 187.0 |
| 2022-04-15 | 32.59 (-2.03) | 1.33 (+0.22) | 1.55 (-0.18) | -2142 | -6.12 | 193 | 0.55 | -153 | -0.44 | 35015 | 194.0 | 195.0 | 213.5 | 184.5 |
| 2022-04-08 | 34.62 (-0.59) | 1.11 (0.0) | 1.73 (+0.12) | -656 | -5.95 | 5 | 0.05 | 99 | 0.9 | 11023 | 192.5 | 191.5 | 195.5 | 172.5 |
| 2022-04-01 | 35.21 (-0.23) | 1.11 (-0.06) | 1.61 (-0.03) | -338 | -3.43 | 2 | 0.02 | -23 | -0.23 | 9847 | 193.0 | 179.0 | 197.5 | 170.0 |
| 2022-03-25 | 35.44 (-0.16) | 1.17 (+0.01) | 1.64 (0.0) | -21 | -0.54 | 5 | 0.13 | -2 | -0.05 | 3909 | 179.0 | 187.5 | 190.0 | 178.0 |
| 2022-03-18 | 35.6 (-0.2) | 1.16 (+0.01) | 1.64 (0.0) | -217 | -3.61 | 8 | 0.13 | -1 | -0.02 | 6018 | 184.5 | 190.0 | 191.5 | 171.5 |
| 2022-03-11 | 35.8 (+0.22) | 1.15 (+0.02) | 1.64 (-0.1) | 289 | 3.05 | 18 | 0.19 | -88 | -0.93 | 9476 | 188.5 | 210.0 | 210.0 | 178.0 |
| 2022-03-04 | 35.58 (-0.71) | 1.13 (+0.02) | 1.74 (+0.04) | -368 | -10.53 | 20 | 0.57 | 35 | 1.0 | 3495 | 210.0 | 214.5 | 222.0 | 210.0 |
| 2022-02-25 | 36.29 (-1.12) | 1.11 (+0.05) | 1.7 (+0.23) | -1029 | -11.03 | 47 | 0.5 | 209 | 2.24 | 9325 | 213.5 | 216.5 | 225.5 | 210.0 |
| 2022-02-18 | 37.41 (-0.57) | 1.06 (-0.22) | 1.47 (0.0) | -407 | -7.39 | -199 | -3.61 | -7 | -0.13 | 5510 | 216.0 | 230.0 | 230.0 | 211.0 |
| 2022-02-11 | 37.98 (-0.15) | 1.28 (+0.42) | 1.47 (+0.01) | -111 | -2.29 | 375 | 7.73 | 14 | 0.29 | 4849 | 232.5 | 225.0 | 242.0 | 225.0 |
| 2022-01-26 | 38.13 (+0.12) | 0.86 (-0.03) | 1.46 (0.0) | 136 | 3.7 | -33 | -0.9 | -2 | -0.05 | 3672 | 221.0 | 234.0 | 234.0 | 218.5 |
| 2022-01-21 | 38.01 (-0.44) | 0.89 (0.0) | 1.46 (+0.09) | -698 | -12.65 | 2 | 0.04 | 82 | 1.49 | 5519 | 235.5 | 236.5 | 257.5 | 233.0 |
| 2022-01-14 | 38.45 (-0.22) | 0.89 (-0.05) | 1.37 (0.0) | -278 | -7.47 | -41 | -1.1 | -3 | -0.08 | 3721 | 236.5 | 251.0 | 257.5 | 235.0 |
| 2022-01-07 | 38.67 (-0.34) | 0.94 (-0.03) | 1.37 (0.0) | -351 | -7.3 | -30 | -0.62 | -1 | -0.02 | 4811 | 254.5 | 275.0 | 276.0 | 246.0 |
| 2021-12-30 | 39.01 (-0.05) | 0.97 (-0.01) | 1.37 (0.0) | 51 | 1.97 | -3 | -0.12 | 1 | 0.04 | 2589 | 273.0 | 275.5 | 283.0 | 272.5 |
| 2021-12-24 | 39.06 (-0.81) | 0.98 (+0.09) | 1.37 (-0.01) | -797 | -7.47 | 77 | 0.72 | -7 | -0.07 | 10669 | 275.5 | 276.5 | 296.5 | 274.0 |
| 2021-12-17 | 39.87 (+0.78) | 0.89 (0.0) | 1.38 (+0.01) | 643 | 6.55 | 0 | 0.0 | 9 | 0.09 | 9820 | 280.0 | 258.0 | 280.5 | 254.0 |
| 2021-12-10 | 39.09 (-0.6) | 0.89 (-0.57) | 1.37 (0.0) | -672 | -7.44 | -504 | -5.58 | 3 | 0.03 | 9036 | 256.5 | 267.0 | 269.5 | 252.0 |
| 2021-12-03 | 39.69 (-0.45) | 1.46 (-0.38) | 1.37 (-0.01) | -275 | -3.25 | -336 | -3.97 | -16 | -0.19 | 8453 | 272.5 | 278.0 | 286.0 | 266.0 |
| 2021-11-26 | 40.14 (-0.81) | 1.84 (+0.02) | 1.38 (-0.03) | -910 | -8.33 | 20 | 0.18 | -21 | -0.19 | 10924 | 284.0 | 326.0 | 326.5 | 283.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 40.95 (-0.16) | 1.82 (+0.58) | 1.41 (+0.05) | -222 | -0.9 | 511 | 2.07 | 41 | 0.17 | 24718 | 326.0 | 305.0 | 350.0 | 301.5 |
| 2021-11-12 | 41.11 (-0.27) | 1.24 (+0.09) | 1.36 (+0.01) | -127 | -1.83 | 76 | 1.1 | 8 | 0.12 | 6921 | 378.0 | 299.5 | 378.0 | 284.0 |
| 2021-11-05 | 41.38 (+0.08) | 1.15 (+0.23) | 1.35 (+0.15) | 159 | 1.6 | 205 | 2.06 | 138 | 1.39 | 9942 | 395.0 | 281.5 | 400.5 | 281.5 |
| 2021-10-29 | 41.3 (-0.47) | 0.92 (+0.49) | 1.2 (+0.06) | -537 | -1.45 | 430 | 1.16 | 52 | 0.14 | 37101 | 232.5 | 268.0 | 335.5 | 222.5 |
| 2021-10-22 | 41.77 (-0.16) | 0.43 (-0.06) | 1.14 (-0.37) | -392 | -4.34 | 77 | 0.85 | 54 | 0.6 | 9025 | 254.0 | 229.5 | 254.0 | 222.5 |
| 2021-10-15 | 41.93 (-1.1) | 0.49 (+0.01) | 1.51 (0.0) | -684 | -10.91 | 2 | 0.03 | -2 | -0.03 | 6271 | 226.5 | 218.0 | 239.0 | 213.0 |
| 2021-10-08 | 43.03 (+1.65) | 0.48 (-0.21) | 1.51 (+0.01) | 1052 | 14.2 | -131 | -1.77 | 7 | 0.09 | 7406 | 221.5 | 222.0 | 223.5 | 206.0 |
| 2021-10-01 | 41.38 (+0.88) | 0.69 (+0.49) | 1.5 (-0.66) | 373 | 4.59 | 5 | 0.06 | -421 | -5.18 | 8128 | 220.0 | 250.5 | 255.5 | 220.0 |
| 2021-09-24 | 40.5 (-1.8) | 0.2 (-0.02) | 2.16 (-0.46) | -1162 | -12.35 | -11 | -0.12 | -289 | -3.07 | 9407 | 249.0 | 390.0 | 391.5 | 249.0 |
| 2021-09-17 | 42.3 (-0.1) | 0.22 (0.0) | 2.62 (+0.22) | -63 | -1.07 | 0 | 0.0 | 141 | 2.4 | 5875 | 392.5 | 395.0 | 410.0 | 388.5 |
| 2021-09-10 | 42.4 (-1.19) | 0.22 (0.0) | 2.4 (+0.72) | -782 | -8.92 | -5 | -0.06 | 452 | 5.16 | 8767 | 391.5 | 366.0 | 400.5 | 350.5 |
| 2021-09-03 | 43.59 (+0.1) | 0.22 (-0.13) | 1.68 (-0.03) | -70 | -1.76 | -77 | -1.94 | -16 | -0.4 | 3971 | 375.0 | 378.0 | 389.0 | 365.0 |
| 2021-08-27 | 43.49 (+0.64) | 0.35 (-0.01) | 1.71 (+0.02) | 360 | 6.58 | -10 | -0.18 | 14 | 0.26 | 5472 | 371.5 | 369.0 | 391.5 | 366.0 |
| 2021-08-20 | 42.85 (+0.1) | 0.36 (+0.01) | 1.69 (+0.08) | 159 | 1.77 | 5 | 0.06 | 46 | 0.51 | 8990 | 362.5 | 385.0 | 388.0 | 339.0 |
| 2021-08-13 | 42.75 (+1.5) | 0.35 (-0.08) | 1.61 (+0.14) | 905 | 9.08 | -49 | -0.49 | 88 | 0.88 | 9965 | 384.0 | 397.0 | 397.0 | 357.0 |
| 2021-08-06 | 41.25 (-0.04) | 0.43 (-0.45) | 1.47 (+0.14) | -193 | -1.7 | -280 | -2.47 | 91 | 0.8 | 11345 | 395.0 | 405.0 | 420.0 | 387.0 |
| 2021-07-30 | 41.29 (+0.09) | 0.88 (-0.32) | 1.33 (-0.03) | -69 | -0.73 | -208 | -2.2 | -20 | -0.21 | 9453 | 400.0 | 430.0 | 448.0 | 398.5 |
| 2021-07-23 | 41.2 (-0.5) | 1.2 (-0.22) | 1.36 (-0.02) | -399 | -5.3 | -136 | -1.81 | -11 | -0.15 | 7531 | 424.0 | 447.5 | 452.0 | 418.0 |
| 2021-07-16 | 41.7 (-1.3) | 1.42 (-0.07) | 1.38 (-0.08) | -768 | -9.37 | -43 | -0.52 | -48 | -0.59 | 8196 | 447.0 | 471.0 | 487.0 | 446.5 |
| 2021-07-09 | 43.0 (-1.23) | 1.49 (+0.03) | 1.46 (+0.15) | -754 | -7.78 | 18 | 0.19 | 95 | 0.98 | 9687 | 464.0 | 493.0 | 499.0 | 461.0 |
| 2021-07-02 | 44.23 (-1.46) | 1.46 (-1.05) | 1.31 (-0.07) | -973 | -11.6 | -506 | -6.03 | -45 | -0.54 | 8391 | 486.0 | 526.0 | 527.0 | 472.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 45.69 (+1.45) | 2.51 (-0.16) | 1.38 (+0.14) | 1007 | 14.04 | -97 | -1.35 | 87 | 1.21 | 7171 | 520.0 | 510.0 | 533.0 | 501.0 |
| 2021-06-18 | 44.24 (-0.33) | 2.67 (-0.63) | 1.24 (+0.14) | -232 | -4.48 | -398 | -7.68 | 88 | 1.7 | 5180 | 511.0 | 525.0 | 531.0 | 506.0 |
| 2021-06-11 | 44.57 (+0.94) | 3.3 (+0.2) | 1.1 (+0.02) | 623 | 6.6 | 124 | 1.31 | 13 | 0.14 | 9440 | 522.0 | 516.0 | 558.0 | 510.0 |
| 2021-06-04 | 43.63 (+2.61) | 3.1 (-0.03) | 1.08 (-0.22) | 1675 | 18.63 | -21 | -0.23 | -136 | -1.51 | 8991 | 511.0 | 512.0 | 528.0 | 501.0 |
| 2021-05-28 | 41.02 (+1.16) | 3.13 (+0.44) | 1.3 (+0.04) | 926 | 7.49 | 278 | 2.25 | 21 | 0.17 | 12359 | 507.0 | 469.5 | 529.0 | 464.5 |
| 2021-05-21 | 39.86 (+0.28) | 2.69 (0.0) | 1.26 (+0.08) | 674 | 4.29 | 29 | 0.18 | 63 | 0.4 | 15717 | 462.5 | 424.5 | 475.5 | 421.0 |
| 2021-05-14 | 39.58 (+3.88) | 2.69 (-0.05) | 1.18 (-0.08) | 2342 | 10.87 | -32 | -0.15 | -51 | -0.24 | 21536 | 438.0 | 479.0 | 479.5 | 396.5 |
| 2021-05-07 | 35.7 (-0.35) | 2.74 (-1.51) | 1.26 (+0.35) | -97 | -0.45 | -939 | -4.39 | 217 | 1.01 | 21397 | 473.0 | 490.0 | 498.5 | 425.0 |
| 2021-04-29 | 36.05 (+0.46) | 4.25 (-0.23) | 0.91 (-0.03) | 386 | 3.52 | -141 | -1.28 | -16 | -0.15 | 10979 | 544.0 | 557.0 | 568.0 | 542.0 |
| 2021-04-23 | 35.59 (-0.97) | 4.48 (-0.85) | 0.94 (+0.01) | -657 | -4.69 | -527 | -3.76 | 7 | 0.05 | 14002 | 551.0 | 564.0 | 566.0 | 527.0 |
| 2021-04-16 | 36.56 (-2.03) | 5.33 (-1.48) | 0.93 (-0.1) | -1422 | -6.31 | -919 | -4.08 | -61 | -0.27 | 22522 | 563.0 | 623.0 | 624.0 | 531.0 |
| 2021-04-09 | 38.59 (+0.47) | 6.81 (-0.32) | 1.03 (-0.18) | 209 | 0.95 | -199 | -0.91 | -116 | -0.53 | 21910 | 618.0 | 643.0 | 688.0 | 612.0 |
| 2021-04-01 | 38.12 (-1.15) | 7.13 (+0.17) | 1.21 (+0.08) | -1351 | -4.71 | -24 | -0.08 | 48 | 0.17 | 28707 | 634.0 | 637.0 | 656.0 | 610.0 |
| 2021-03-26 | 39.27 (+4.26) | 6.96 (-0.11) | 1.13 (+0.13) | 2725 | 17.5 | -73 | -0.47 | 82 | 0.53 | 15568 | 631.0 | 588.0 | 631.0 | 572.0 |
| 2021-03-19 | 35.01 (-0.88) | 7.07 (+0.69) | 1.0 (+0.14) | -488 | -1.4 | 430 | 1.23 | 86 | 0.25 | 34899 | 588.0 | 580.0 | 648.0 | 578.0 |
| 2021-03-12 | 35.89 (-0.8) | 6.38 (+0.16) | 0.86 (-0.09) | -548 | -2.53 | 102 | 0.47 | -52 | -0.24 | 21680 | 575.0 | 581.0 | 598.0 | 530.0 |
| 2021-03-05 | 36.69 (-1.64) | 6.22 (-0.07) | 0.95 (+0.02) | -892 | -4.24 | -44 | -0.21 | 11 | 0.05 | 21031 | 567.0 | 618.0 | 618.0 | 553.0 |
| 2021-02-26 | 38.33 (+0.1) | 6.29 (-0.82) | 0.93 (-0.12) | -19 | -0.09 | -511 | -2.38 | -72 | -0.34 | 21441 | 583.0 | 600.0 | 609.0 | 548.0 |
| 2021-02-19 | 38.23 (-2.36) | 7.11 (0.0) | 1.05 (+0.12) | -1576 | -6.77 | -1 | -0.0 | 71 | 0.31 | 23263 | 591.0 | 606.0 | 637.0 | 590.0 |
| 2021-02-05 | 40.59 (+1.55) | 7.11 (+0.03) | 0.93 (+0.03) | 996 | 3.37 | 20 | 0.07 | 22 | 0.07 | 29570 | 587.0 | 564.0 | 593.0 | 537.0 |
| 2021-01-29 | 39.04 (+1.62) | 7.08 (-0.74) | 0.9 (-0.61) | 965 | 2.58 | -461 | -1.23 | -381 | -1.02 | 37424 | 563.0 | 604.0 | 626.0 | 558.0 |
| 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 | 37.42 (+2.25) | 7.82 (-0.32) | 1.51 (-0.06) | 1426 | 2.61 | -199 | -0.36 | -38 | -0.07 | 54593 | 613.0 | 505.0 | 639.0 | 491.0 |
| 2021-01-15 | 35.17 (+2.77) | 8.14 (-0.4) | 1.57 (-0.15) | 1850 | 4.68 | -248 | -0.63 | -90 | -0.23 | 39515 | 515.0 | 443.5 | 528.0 | 443.0 |
| 2021-01-08 | 32.4 (+1.8) | 8.54 (-0.62) | 1.72 (-0.05) | 1240 | 3.08 | -387 | -0.96 | -32 | -0.08 | 40225 | 432.5 | 396.0 | 449.0 | 393.0 |
| 2020-12-31 | 30.6 (-0.1) | 9.16 (-0.07) | 1.77 (+0.02) | -197 | -0.52 | -94 | -0.25 | 10 | 0.03 | 37596 | 394.5 | 378.0 | 405.0 | 365.5 |
| 2020-12-25 | 30.7 (-0.6) | 9.23 (+0.11) | 1.75 (-0.44) | -421 | -1.22 | 71 | 0.21 | -275 | -0.8 | 34521 | 375.0 | 375.0 | 385.0 | 350.0 |
| 2020-12-18 | 31.3 (+3.3) | 9.12 (-0.08) | 2.19 (+0.31) | 2175 | 3.61 | -49 | -0.08 | 194 | 0.32 | 60233 | 370.0 | 335.5 | 398.0 | 333.0 |
| 2020-12-11 | 28.0 (-2.53) | 9.2 (+0.05) | 1.88 (+0.69) | -1347 | -3.31 | 28 | 0.07 | 432 | 1.06 | 40671 | 334.0 | 307.0 | 344.5 | 302.5 |
| 2020-12-04 | 30.53 (+0.11) | 9.15 (-2.22) | 1.19 (-0.31) | -215 | -0.65 | -1382 | -4.2 | -193 | -0.59 | 32900 | 306.0 | 347.0 | 351.5 | 303.0 |
| 2020-11-27 | 30.42 (+2.75) | 11.37 (-3.54) | 1.5 (-0.85) | 2064 | 4.64 | -2197 | -4.94 | -527 | -1.18 | 44500 | 337.5 | 355.5 | 359.5 | 331.5 |
| 2020-11-20 | 27.67 (+2.51) | 14.91 (+0.64) | 2.35 (-0.01) | 1983 | 3.25 | 397 | 0.65 | -12 | -0.02 | 60998 | 352.0 | 302.5 | 360.0 | 301.0 |
| 2020-11-13 | 25.16 (+1.71) | 14.27 (+3.87) | 2.36 (-0.08) | 1990 | 3.57 | 2406 | 4.32 | -47 | -0.08 | 55746 | 299.0 | 277.5 | 300.5 | 271.0 |
| 2020-11-06 | 23.45 (+4.56) | 10.4 (+2.5) | 2.44 (+0.75) | 2832 | 7.04 | 1549 | 3.85 | 470 | 1.17 | 40205 | 268.5 | 241.0 | 279.0 | 233.0 |
| 2020-10-30 | 18.89 (-0.36) | 7.9 (-0.36) | 1.69 (-0.22) | -675 | -4.29 | -218 | -1.38 | -140 | -0.89 | 15747 | 237.5 | 242.5 | 244.0 | 224.0 |
| 2020-10-23 | 19.25 (-0.52) | 8.26 (-0.02) | 1.91 (-0.04) | -709 | -6.31 | -11 | -0.1 | -25 | -0.22 | 11245 | 242.5 | 245.0 | 249.0 | 241.5 |
| 2020-10-16 | 19.77 (-0.07) | 8.28 (+0.45) | 1.95 (-0.2) | 632 | 3.29 | 273 | 1.42 | -124 | -0.64 | 19235 | 242.0 | 249.5 | 252.0 | 241.0 |
| 2020-10-08 | 19.84 (+0.01) | 7.83 (+0.39) | 2.15 (+0.08) | -83 | -0.32 | 244 | 0.94 | 53 | 0.21 | 25850 | 248.0 | 240.0 | 256.5 | 237.5 |
| 2020-09-30 | 19.83 (+0.68) | 7.44 (-0.14) | 2.07 (+0.29) | 928 | 4.91 | 91 | 0.48 | 177 | 0.94 | 18918 | 239.0 | 225.0 | 241.0 | 220.5 |
| 2020-09-25 | 19.15 (+0.19) | 7.58 (+0.51) | 1.78 (-0.07) | 692 | 2.88 | 316 | 1.31 | -43 | -0.18 | 24053 | 219.5 | 245.5 | 246.5 | 215.5 |
| 2020-09-18 | 18.96 (+1.5) | 7.07 (+0.45) | 1.85 (+0.11) | -123 | -0.24 | 277 | 0.54 | 70 | 0.14 | 51025 | 244.5 | 215.0 | 249.0 | 214.0 |
| 2020-09-11 | 17.46 (+1.01) | 6.62 (+0.67) | 1.74 (-0.14) | 940 | 4.44 | 417 | 1.97 | -88 | -0.42 | 21161 | 214.0 | 217.5 | 227.0 | 208.0 |
| 2020-09-04 | 16.45 (-0.63) | 5.95 (-0.11) | 1.88 (-0.01) | -474 | -2.28 | -67 | -0.32 | -8 | -0.04 | 20796 | 216.0 | 225.0 | 230.5 | 213.0 |
| 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 | 17.08 (+0.09) | 6.06 (-0.4) | 1.89 (+0.1) | -98 | -0.31 | -245 | -0.78 | 66 | 0.21 | 31452 | 221.0 | 214.5 | 233.0 | 209.5 |
| 2020-08-21 | 16.99 (-6.05) | 6.46 (-2.61) | 1.79 (-1.01) | -4685 | -7.34 | -1627 | -2.55 | -633 | -0.99 | 63795 | 212.5 | 280.0 | 283.0 | 205.0 |
| 2020-08-14 | 23.04 (+1.33) | 9.07 (-0.23) | 2.8 (+0.13) | 943 | 3.37 | -143 | -0.51 | 86 | 0.31 | 27985 | 277.0 | 277.0 | 285.0 | 258.0 |
| 2020-08-07 | 21.71 (+0.44) | 9.3 (+1.11) | 2.67 (-0.45) | 310 | 0.5 | 692 | 1.12 | -283 | -0.46 | 61969 | 276.5 | 274.0 | 298.5 | 264.5 |
| 2020-07-31 | 21.27 (-5.24) | 8.19 (+0.38) | 3.12 (+0.53) | -3817 | -6.44 | 233 | 0.39 | 333 | 0.56 | 59251 | 269.0 | 287.0 | 288.0 | 228.5 |
| 2020-07-24 | 26.51 (+2.6) | 7.81 (-0.05) | 2.59 (+0.77) | 1785 | 5.54 | -31 | -0.1 | 477 | 1.48 | 32193 | 270.5 | 238.0 | 288.5 | 231.5 |
| 2020-07-17 | 23.91 (+0.13) | 7.86 (-0.02) | 1.82 (+0.15) | 674 | 4.43 | -12 | -0.08 | 91 | 0.6 | 15220 | 231.5 | 252.0 | 252.0 | 223.0 |
| 2020-07-10 | 23.78 (+6.13) | 7.88 (+1.23) | 1.67 (-0.96) | 4549 | 5.39 | 764 | 0.91 | -597 | -0.71 | 84392 | 245.0 | 212.0 | 268.5 | 210.0 |
| 2020-07-03 | 17.65 (+0.01) | 6.65 (+0.67) | 2.63 (+0.53) | 98 | 0.14 | 568 | 0.78 | 333 | 0.46 | 72507 | 202.0 | 178.0 | 204.0 | 176.5 |
| 2020-06-24 | 17.64 (+1.53) | 5.98 (0.0) | 2.1 (+0.85) | 951 | 3.59 | -1 | -0.0 | 524 | 1.98 | 26510 | 99.6 | 172.5 | 182.5 | 99.3 |
| 2020-06-19 | 16.11 (-1.44) | 5.98 (+0.71) | 1.25 (-0.25) | -990 | -5.36 | 442 | 2.39 | -151 | -0.82 | 18475 | 172.0 | 167.0 | 177.0 | 163.0 |
| 2020-06-12 | 17.55 (-2.54) | 5.27 (+0.36) | 1.5 (-0.6) | -1336 | -5.07 | 222 | 0.84 | -376 | -1.43 | 26367 | 167.0 | 180.5 | 183.5 | 163.0 |
| 2020-06-05 | 20.09 (+5.1) | 4.91 (+0.45) | 2.1 (+0.67) | 3027 | 5.08 | 280 | 0.47 | 418 | 0.7 | 59602 | 178.5 | 158.0 | 183.5 | 154.0 |
| 2020-05-29 | 14.99 (-1.45) | 4.46 (+0.27) | 1.43 (+0.64) | -899 | -4.89 | 167 | 0.91 | 398 | 2.17 | 18366 | 157.0 | 145.0 | 157.0 | 139.5 |
| 2020-05-22 | 16.44 (-0.59) | 4.19 (-2.35) | 0.79 (-0.52) | -402 | -1.47 | -1463 | -5.36 | -323 | -1.18 | 27271 | 144.0 | 156.0 | 160.5 | 139.5 |
| 2020-05-15 | 17.03 (-0.41) | 6.54 (+0.01) | 1.31 (-0.34) | 178 | 1.12 | 126 | 0.8 | -186 | -1.17 | 15834 | 165.0 | 172.0 | 177.5 | 160.0 |
| 2020-05-08 | 17.44 (-1.32) | 6.53 (+0.61) | 1.65 (-0.49) | -554 | -1.64 | 367 | 1.09 | -293 | -0.87 | 33687 | 170.0 | 172.5 | 183.5 | 166.0 |
| 2020-04-30 | 18.76 (+1.04) | 5.92 (+0.34) | 2.14 (+0.88) | 626 | 1.73 | 206 | 0.57 | 531 | 1.47 | 36139 | 180.0 | 169.5 | 186.5 | 169.0 |
| 2020-04-24 | 17.72 (+0.94) | 5.58 (+1.94) | 1.26 (+0.28) | 450 | 1.72 | 1169 | 4.48 | 169 | 0.65 | 26113 | 164.0 | 158.0 | 168.0 | 156.0 |
| 2020-04-17 | 16.78 (-1.67) | 3.64 (+1.79) | 0.98 (+0.14) | -1148 | -2.33 | 1085 | 2.2 | 87 | 0.18 | 49280 | 159.0 | 144.0 | 168.0 | 141.0 |
| 2020-04-10 | 18.45 (-0.31) | 1.85 (+0.4) | 0.84 (+0.2) | -617 | -1.37 | 237 | 0.53 | 118 | 0.26 | 44981 | 144.5 | 133.5 | 149.5 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 18.76 (+0.2) | 1.45 (+0.96) | 0.64 (+0.19) | -175 | -0.69 | 352 | 1.39 | 116 | 0.46 | 25275 | 129.5 | 109.5 | 131.0 | 109.5 |
| 2020-03-27 | 18.56 (-0.69) | 0.49 (-0.36) | 0.45 (0.0) | 121 | 0.69 | -220 | -1.25 | -1 | -0.01 | 17598 | 113.5 | 98.2 | 126.0 | 94.6 |
| 2020-03-20 | 19.25 (+2.42) | 0.85 (-0.52) | 0.45 (-0.13) | 1616 | 5.77 | -314 | -1.12 | -79 | -0.28 | 27984 | 49.65 | 135.0 | 140.5 | 49.2 |
| 2020-03-13 | 16.83 (-3.5) | 1.37 (0.0) | 0.58 (-0.34) | -2035 | -7.28 | 0 | 0.0 | -203 | -0.73 | 27969 | 135.5 | 169.0 | 172.0 | 129.5 |
| 2020-03-06 | 20.33 (+0.31) | 1.37 (+0.79) | 0.92 (+0.13) | -167 | -0.43 | 478 | 1.23 | 76 | 0.2 | 38935 | 170.0 | 153.0 | 176.5 | 152.5 |
| 2020-02-27 | 20.02 (-0.56) | 0.58 (0.0) | 0.79 (-0.09) | -627 | -3.55 | 0 | 0.0 | -54 | -0.31 | 17650 | 158.0 | 163.0 | 168.0 | 157.0 |
| 2020-02-21 | 20.58 (+0.2) | 0.58 (0.0) | 0.88 (+0.26) | 81 | 0.44 | 0 | 0.0 | 160 | 0.86 | 18559 | 167.0 | 167.5 | 172.5 | 161.5 |
| 2020-02-14 | 20.38 (+0.52) | 0.58 (+0.01) | 0.62 (+0.39) | 252 | 0.91 | 6 | 0.02 | 236 | 0.85 | 27665 | 167.5 | 151.5 | 171.5 | 151.5 |
| 2020-02-07 | 19.86 (-4.3) | 0.57 (-0.33) | 0.23 (-0.08) | -2068 | -6.23 | -201 | -0.61 | -49 | -0.15 | 33208 | 155.0 | 146.0 | 163.0 | 137.5 |
| 2020-01-31 | 24.16 (-0.17) | 0.9 (-0.06) | 0.31 (-0.06) | -150 | -1.38 | -33 | -0.3 | -37 | -0.34 | 10887 | 152.0 | 161.0 | 169.5 | 147.0 |
| 2020-01-20 | 24.33 (-0.15) | 0.96 (-0.01) | 0.37 (+0.02) | 165 | 7.7 | -8 | -0.37 | 12 | 0.56 | 2144 | 174.0 | 174.5 | 175.5 | 172.0 |
| 2020-01-17 | 24.48 (+0.66) | 0.97 (-0.27) | 0.35 (-0.05) | 364 | 1.94 | -164 | -0.88 | -29 | -0.15 | 18728 | 173.0 | 166.0 | 176.0 | 165.0 |
| 2020-01-10 | 23.82 (-1.66) | 1.24 (-0.43) | 0.4 (-0.17) | -1188 | -3.62 | -262 | -0.8 | -104 | -0.32 | 32775 | 165.0 | 180.5 | 188.5 | 163.5 |
| 2020-01-03 | 25.48 (-0.92) | 1.67 (-0.11) | 0.57 (+0.13) | -469 | -1.21 | -66 | -0.17 | 76 | 0.2 | 38874 | 183.0 | 99.6 | 198.0 | 99.3 |
| 2019-12-31 | 26.4 (+0.93) | 1.78 (+0.91) | 0.44 (-0.11) | 477 | 4.84 | -155 | -1.57 | -65 | -0.66 | 9859 | 170.0 | 171.0 | 171.5 | 165.0 |
| 2019-12-27 | 25.47 (+0.57) | 0.87 (-0.98) | 0.55 (-0.03) | 493 | 1.75 | -595 | -2.11 | -16 | -0.06 | 28179 | 170.0 | 166.0 | 175.5 | 162.0 |
| 2019-12-20 | 24.9 (-0.49) | 1.85 (-2.13) | 0.58 (+0.19) | -871 | -2.83 | -1281 | -4.16 | 111 | 0.36 | 30803 | 166.0 | 174.5 | 183.0 | 164.0 |
| 2019-12-13 | 25.39 (-1.39) | 3.98 (-1.66) | 0.39 (+0.1) | -1190 | -3.06 | -1005 | -2.59 | 59 | 0.15 | 38837 | 171.5 | 173.0 | 179.0 | 164.5 |
| 2019-12-06 | 26.78 (-0.34) | 5.64 (-2.48) | 0.29 (-0.05) | -244 | -0.6 | -1501 | -3.67 | -30 | -0.07 | 40883 | 171.0 | 171.5 | 173.5 | 163.0 |
| 2019-11-29 | 27.12 (-0.98) | 8.12 (-7.64) | 0.34 (-0.78) | -455 | -0.73 | -4610 | -7.4 | -468 | -0.75 | 62257 | 168.0 | 183.0 | 202.5 | 163.5 |
| 2019-11-22 | 28.1 (+3.15) | 15.76 (-3.1) | 1.12 (+0.36) | 2302 | 5.32 | -1873 | -4.33 | 218 | 0.5 | 43231 | 181.0 | 198.0 | 207.0 | 176.5 |
| 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 | 24.95 (+1.98) | 18.86 (-1.42) | 0.76 (+0.25) | 1360 | 4.3 | -853 | -2.7 | 150 | 0.47 | 31632 | 199.5 | 213.0 | 225.0 | 199.5 |
| 2019-11-08 | 22.97 (-0.97) | 20.28 (-1.61) | 0.51 (-0.04) | -573 | -1.55 | -975 | -2.63 | -24 | -0.06 | 37085 | 216.0 | 236.0 | 241.5 | 211.5 |
| 2019-11-01 | 23.94 (+0.65) | 21.89 (-1.13) | 0.55 (-0.93) | 223 | 0.66 | -680 | -2.01 | -560 | -1.66 | 33816 | 234.0 | 244.0 | 253.5 | 221.0 |
| 2019-10-25 | 23.29 (-1.53) | 23.02 (-0.39) | 1.48 (+0.35) | -1300 | -6.72 | -240 | -1.24 | 212 | 1.1 | 19350 | 240.0 | 237.0 | 255.0 | 232.5 |
| 2019-10-18 | 24.82 (-0.91) | 23.41 (-0.42) | 1.13 (-0.04) | -739 | -5.43 | -253 | -1.86 | -28 | -0.21 | 13600 | 230.5 | 217.0 | 250.0 | 210.0 |
| 2019-10-09 | 25.73 (-1.44) | 23.83 (+0.44) | 1.17 (+0.15) | -798 | -9.79 | 263 | 3.23 | 95 | 1.17 | 8152 | 212.0 | 197.0 | 212.0 | 189.0 |
| 2019-10-04 | 27.17 (+2.1) | 23.39 (+1.82) | 1.02 (-0.28) | 1191 | 2.71 | 1105 | 2.52 | -172 | -0.39 | 43917 | 196.0 | 165.0 | 201.0 | 161.0 |
| 2019-09-27 | 25.07 (-5.61) | 21.57 (+2.04) | 1.3 (-0.62) | -3264 | -11.08 | 610 | 2.07 | -376 | -1.28 | 29464 | 162.0 | 171.0 | 175.0 | 159.5 |
| 2019-09-20 | 30.68 (+1.43) | 19.53 (+0.69) | 1.92 (+0.67) | 778 | 1.92 | 420 | 1.03 | 404 | 1.0 | 40597 | 170.5 | 149.0 | 170.5 | 144.0 |
| 2019-09-12 | 29.25 (+2.17) | 18.84 (-1.16) | 1.25 (+0.09) | 1469 | 6.17 | -699 | -2.94 | 57 | 0.24 | 23797 | 149.0 | 144.0 | 155.5 | 139.0 |
| 2019-09-06 | 27.08 (+0.19) | 20.0 (-1.98) | 1.16 (-0.24) | 11 | 0.07 | -1196 | -7.3 | -143 | -0.87 | 16376 | 144.0 | 151.0 | 161.0 | 143.5 |
| 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 | 23.67 (-2.83) | 0.71 (+0.5) | 3.55 (-0.17) | -2658 | -6.7 | 526 | 1.33 | -157 | -0.4 | 39675 | 172.5 | 207.0 | 215.5 | 162.0 |
| 2024-03-29 | 26.5 (+6.5) | 0.21 (-1.27) | 3.72 (-0.74) | 6385 | 5.25 | -1145 | -0.94 | -670 | -0.55 | 121688 | 205.5 | 227.5 | 248.0 | 203.5 |
| 2024-02-29 | 20.0 (+1.83) | 1.48 (+1.48) | 4.46 (-0.03) | 1887 | 1.7 | 1337 | 1.2 | -26 | -0.02 | 111002 | 225.5 | 180.0 | 237.5 | 174.0 |
| 2024-01-31 | 18.17 (-0.74) | 0.0 (-1.81) | 4.49 (+0.06) | -1291 | -1.61 | -1590 | -1.98 | 51 | 0.06 | 80372 | 179.0 | 185.0 | 189.5 | 158.5 |
| 2023-12-29 | 18.91 (+3.45) | 1.81 (+1.77) | 4.43 (+0.74) | 4449 | 4.15 | 1590 | 1.48 | 667 | 0.62 | 107200 | 184.0 | 163.0 | 194.5 | 162.0 |
| 2023-11-30 | 15.46 (+0.73) | 0.04 (0.0) | 3.69 (+0.41) | 1379 | 1.96 | 0 | 0.0 | 370 | 0.53 | 70332 | 162.5 | 116.5 | 168.0 | 116.0 |
| 2023-10-31 | 14.73 (+0.97) | 0.04 (-4.07) | 3.28 (-0.1) | 1294 | 3.47 | -3729 | -10.01 | -94 | -0.25 | 37251 | 115.0 | 145.0 | 151.5 | 113.5 |
| 2023-09-28 | 13.76 (-0.46) | 4.11 (-0.97) | 3.38 (-0.42) | 702 | 2.96 | -875 | -3.69 | -370 | -1.56 | 23742 | 144.5 | 155.5 | 163.5 | 141.0 |
| 2023-08-31 | 14.22 (+1.68) | 5.08 (-0.07) | 3.8 (+0.09) | 1588 | 4.93 | -67 | -0.21 | 78 | 0.24 | 32180 | 155.5 | 162.0 | 167.0 | 143.0 |
| 2023-07-31 | 12.54 (-1.56) | 5.15 (-0.13) | 3.71 (-0.29) | -1679 | -1.51 | -163 | -0.15 | -261 | -0.23 | 111384 | 161.0 | 179.0 | 197.0 | 156.0 |
| 2023-06-30 | 14.1 (-5.06) | 5.28 (+2.09) | 4.0 (+0.14) | -5424 | -4.02 | 1880 | 1.39 | 128 | 0.09 | 134968 | 177.0 | 174.0 | 198.5 | 163.0 |
| 2023-05-31 | 19.16 (-3.58) | 3.19 (-0.73) | 3.86 (+0.39) | -3527 | -1.84 | -658 | -0.34 | 347 | 0.18 | 191838 | 174.0 | 174.0 | 190.5 | 160.5 |
| 2023-04-28 | 22.74 (+4.5) | 3.92 (+3.8) | 3.47 (+0.26) | 2934 | 0.94 | 3424 | 1.09 | 236 | 0.08 | 312868 | 170.5 | 125.5 | 188.0 | 125.5 |
| 2023-03-31 | 18.24 (-0.56) | 0.12 (-1.35) | 3.21 (+0.19) | -168 | -0.37 | -1554 | -3.39 | 172 | 0.37 | 45899 | 125.5 | 131.0 | 139.0 | 118.5 |
| 2023-02-24 | 18.8 (-5.53) | 1.47 (-1.35) | 3.02 (+0.2) | -5026 | -4.97 | -1222 | -1.21 | 184 | 0.18 | 101173 | 132.5 | 131.0 | 147.0 | 124.0 |
| 2023-01-31 | 24.33 (+1.01) | 2.82 (+0.53) | 2.82 (+0.7) | 1120 | 1.44 | 475 | 0.61 | 626 | 0.8 | 77951 | 130.5 | 111.5 | 135.0 | 111.5 |
| 2022-12-30 | 23.32 (-2.87) | 2.29 (-0.14) | 2.12 (-0.36) | -2771 | -3.91 | 335 | 0.47 | -317 | -0.45 | 70842 | 112.5 | 131.0 | 136.5 | 107.5 |
| 2022-11-30 | 26.19 (-6.85) | 2.43 (+1.44) | 2.48 (+0.69) | -6947 | -4.7 | 1301 | 0.88 | 618 | 0.42 | 147749 | 128.5 | 94.4 | 137.5 | 94.4 |
| 2022-10-31 | 33.04 (-1.33) | 0.99 (+0.33) | 1.79 (+0.13) | -1541 | -3.0 | 194 | 0.38 | 123 | 0.24 | 51433 | 95.4 | 96.2 | 112.0 | 88.2 |
| 2022-09-30 | 34.37 (+0.88) | 0.66 (-0.78) | 1.66 (-0.21) | 1010 | 3.5 | -684 | -2.37 | -157 | -0.54 | 28875 | 97.5 | 139.0 | 141.5 | 89.1 |
| 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 | |||
| 2022-08-31 | 33.49 (-0.76) | 1.44 (-0.06) | 1.87 (+0.02) | -40 | -0.12 | -49 | -0.15 | 10 | 0.03 | 32935 | 140.5 | 141.5 | 153.0 | 131.0 |
| 2022-07-29 | 34.25 (+3.5) | 1.5 (-0.66) | 1.85 (+0.12) | 3906 | 6.62 | -585 | -0.99 | 112 | 0.19 | 58977 | 141.5 | 160.0 | 162.5 | 120.5 |
| 2022-06-30 | 30.75 (-1.89) | 2.16 (-0.24) | 1.73 (-0.01) | -1694 | -3.82 | -188 | -0.42 | -15 | -0.03 | 44360 | 158.0 | 217.5 | 228.5 | 158.0 |
| 2022-05-31 | 32.64 (+1.42) | 2.4 (+0.11) | 1.74 (+0.14) | 1762 | 2.62 | 96 | 0.14 | 132 | 0.2 | 67334 | 217.5 | 204.5 | 230.0 | 197.0 |
| 2022-04-29 | 31.22 (-4.87) | 2.29 (+1.19) | 1.6 (-0.01) | -5321 | -4.97 | 1049 | 0.98 | -13 | -0.01 | 107136 | 202.5 | 185.0 | 225.0 | 172.5 |
| 2022-03-31 | 36.09 (-0.2) | 1.1 (-0.01) | 1.61 (-0.09) | 65 | 0.23 | 52 | 0.18 | -81 | -0.28 | 28505 | 190.0 | 214.5 | 222.0 | 170.0 |
| 2022-02-25 | 36.29 (-1.84) | 1.11 (+0.25) | 1.7 (+0.24) | -1547 | -7.86 | 223 | 1.13 | 216 | 1.1 | 19685 | 213.5 | 225.0 | 242.0 | 210.0 |
| 2022-01-26 | 38.13 (-0.88) | 0.86 (-0.11) | 1.46 (+0.09) | -1191 | -6.72 | -102 | -0.58 | 76 | 0.43 | 17725 | 221.0 | 275.0 | 276.0 | 218.5 |
| 2021-12-30 | 39.01 (-1.1) | 0.97 (-0.49) | 1.37 (0.0) | -1045 | -2.83 | -430 | -1.17 | 4 | 0.01 | 36906 | 273.0 | 275.0 | 296.5 | 252.0 |
| 2021-11-30 | 40.11 (-1.19) | 1.46 (+0.54) | 1.37 (+0.17) | -1105 | -1.97 | 476 | 0.85 | 152 | 0.27 | 56170 | 275.0 | 281.5 | 400.5 | 275.0 |
| 2021-10-29 | 41.3 (+0.13) | 0.92 (+0.23) | 1.2 (-0.5) | -435 | -0.71 | 379 | 0.61 | -19 | -0.03 | 61640 | 232.5 | 235.0 | 335.5 | 206.0 |
| 2021-09-30 | 41.17 (-2.52) | 0.69 (+0.36) | 1.7 (-0.01) | -1928 | -5.79 | -77 | -0.23 | -4 | -0.01 | 33303 | 236.5 | 383.5 | 410.0 | 228.5 |
| 2021-08-31 | 43.69 (+2.4) | 0.33 (-0.55) | 1.71 (+0.38) | 1329 | 3.61 | -346 | -0.94 | 240 | 0.65 | 36784 | 381.0 | 405.0 | 420.0 | 339.0 |
| 2021-07-30 | 41.29 (-2.3) | 0.88 (-0.62) | 1.33 (+0.04) | -1602 | -4.31 | -393 | -1.06 | 25 | 0.07 | 37150 | 400.0 | 487.5 | 499.0 | 398.5 |
| 2021-06-30 | 43.59 (+0.64) | 1.5 (-1.63) | 1.29 (-0.02) | 476 | 1.4 | -874 | -2.57 | -8 | -0.02 | 33964 | 484.5 | 527.0 | 558.0 | 481.5 |
| 2021-05-31 | 42.95 (+6.9) | 3.13 (-1.12) | 1.31 (+0.4) | 5081 | 6.87 | -664 | -0.9 | 256 | 0.35 | 73941 | 518.0 | 490.0 | 529.0 | 396.5 |
| 2021-04-29 | 36.05 (-2.31) | 4.25 (-2.93) | 0.91 (-0.32) | -1674 | -2.23 | -1820 | -2.43 | -195 | -0.26 | 74900 | 544.0 | 642.0 | 688.0 | 527.0 |
| 2021-03-31 | 38.36 (+0.03) | 7.18 (+0.89) | 1.23 (+0.3) | -364 | -0.31 | 425 | 0.37 | 184 | 0.16 | 116401 | 634.0 | 618.0 | 655.0 | 530.0 |
| 2021-02-26 | 38.33 (-0.71) | 6.29 (-0.79) | 0.93 (+0.03) | -599 | -0.81 | -492 | -0.66 | 21 | 0.03 | 74275 | 583.0 | 564.0 | 637.0 | 537.0 |
| 2021-01-29 | 39.04 (+8.44) | 7.08 (-2.08) | 0.9 (-0.87) | 5481 | 3.19 | -1295 | -0.75 | -541 | -0.31 | 171759 | 563.0 | 396.0 | 639.0 | 393.0 |
| 2020-12-31 | 30.6 (+1.6) | 9.16 (-2.0) | 1.77 (+0.26) | 869 | 0.44 | -1293 | -0.65 | 159 | 0.08 | 198957 | 394.5 | 335.0 | 405.0 | 302.5 |
| 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 | 29.0 (+10.11) | 11.16 (+3.26) | 1.51 (-0.18) | 7995 | 3.84 | 2022 | 0.97 | -107 | -0.05 | 208416 | 335.0 | 241.0 | 360.0 | 233.0 |
| 2020-10-30 | 18.89 (-0.94) | 7.9 (+0.46) | 1.69 (-0.38) | -835 | -1.16 | 288 | 0.4 | -236 | -0.33 | 72079 | 237.5 | 240.0 | 256.5 | 224.0 |
| 2020-09-30 | 19.83 (+3.07) | 7.44 (+1.38) | 2.07 (+0.23) | 2114 | 1.59 | 1034 | 0.78 | 139 | 0.1 | 133043 | 239.0 | 220.0 | 249.0 | 208.0 |
| 2020-08-31 | 16.76 (-4.51) | 6.06 (-2.13) | 1.84 (-1.28) | -3681 | -1.96 | -1323 | -0.7 | -795 | -0.42 | 188116 | 221.0 | 274.0 | 298.5 | 205.0 |
| 2020-07-31 | 21.27 (+2.79) | 8.19 (+2.18) | 3.12 (+0.76) | 2626 | 1.14 | 1355 | 0.59 | 474 | 0.21 | 229513 | 269.0 | 192.5 | 288.5 | 188.5 |
| 2020-06-30 | 18.48 (+3.49) | 6.01 (+1.55) | 2.36 (+0.93) | 2315 | 1.4 | 1110 | 0.67 | 578 | 0.35 | 165009 | 188.5 | 158.0 | 192.0 | 99.3 |
| 2020-05-29 | 14.99 (-3.77) | 4.46 (-1.46) | 1.43 (-0.71) | -1677 | -1.76 | -803 | -0.84 | -404 | -0.42 | 95160 | 157.0 | 172.5 | 183.5 | 139.5 |
| 2020-04-30 | 18.76 (+0.87) | 5.92 (+5.05) | 2.14 (+1.41) | -351 | -0.2 | 3049 | 1.77 | 854 | 0.5 | 172050 | 180.0 | 122.5 | 186.5 | 120.5 |
| 2020-03-31 | 17.89 (-2.13) | 0.87 (+0.29) | 0.73 (-0.06) | -978 | -0.8 | -56 | -0.05 | -40 | -0.03 | 122228 | 120.0 | 153.0 | 176.5 | 49.2 |
| 2020-02-27 | 20.02 (-4.14) | 0.58 (-0.32) | 0.79 (+0.48) | -2362 | -2.43 | -195 | -0.2 | 293 | 0.3 | 97083 | 158.0 | 146.0 | 172.5 | 137.5 |
| 2020-01-31 | 24.16 (-2.24) | 0.9 (-0.88) | 0.31 (-0.13) | -1278 | -1.24 | -533 | -0.52 | -82 | -0.08 | 103409 | 152.0 | 99.6 | 198.0 | 99.3 |
| 2019-12-31 | 26.4 (-0.72) | 1.78 (-6.34) | 0.44 (+0.1) | -1335 | -0.9 | -4537 | -3.05 | 59 | 0.04 | 148564 | 170.0 | 171.5 | 183.0 | 162.0 |
| 2019-11-29 | 27.12 (+3.19) | 8.12 (-13.81) | 0.34 (-0.23) | 2499 | 1.39 | -8337 | -4.65 | -134 | -0.07 | 179404 | 168.0 | 238.0 | 243.0 | 163.5 |
| 2019-10-31 | 23.93 (-1.14) | 21.93 (+0.36) | 0.57 (-0.73) | -1288 | -1.13 | 221 | 0.19 | -443 | -0.39 | 113640 | 240.0 | 165.0 | 255.0 | 161.0 |
| 2019-09-27 | 25.07 (-1.82) | 21.57 (-0.41) | 1.3 (-0.1) | -1006 | -0.91 | -865 | -0.78 | -58 | -0.05 | 110235 | 162.0 | 151.0 | 175.0 | 139.0 |
| 2019-08-30 | 26.89 (+0.35) | 21.98 (+4.81) | 1.4 (+0.06) | 221 | 0.14 | 2905 | 1.89 | 35 | 0.02 | 153481 | 148.5 | 121.0 | 156.5 | 112.0 |
| 2019-07-31 | 26.54 (+9.82) | 17.17 (+2.61) | 1.34 (+0.54) | 6318 | 3.39 | 1573 | 0.84 | 326 | 0.17 | 186320 | 124.0 | 91.7 | 133.5 | 86.0 |
| 2019-06-28 | 16.72 (+2.65) | 14.56 (+5.1) | 0.8 (+0.65) | 2420 | 1.81 | 4166 | 3.11 | 389 | 0.29 | 133859 | 88.9 | 69.4 | 92.3 | 68.8 |
| 2019-05-31 | 14.07 () | 9.46 () | 0.15 () | 492 | 0 | 1515 | 0 | 73 | 0 | 0 | ||||
