- 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 | 29.78 (-0.25) | 10.16 (0.0) | 0.35 (-0.02) | -645 | -42.52 | 0 | 0.0 | -32 | -2.11 | 1517 | 122.0 | 124.0 | 124.0 | 122.0 |
| 2024-04-24 | 30.03 (+0.01) | 10.16 (0.0) | 0.37 (-0.1) | 11 | 0.36 | 0 | 0.0 | -275 | -8.96 | 3070 | 124.0 | 124.0 | 126.0 | 123.0 |
| 2024-04-23 | 30.02 (-0.04) | 10.16 (0.0) | 0.47 (+0.01) | -113 | -5.56 | 0 | 0.0 | 19 | 0.94 | 2032 | 123.0 | 122.5 | 124.0 | 121.5 |
| 2024-04-22 | 30.06 (+0.11) | 10.16 (-0.45) | 0.46 (-0.02) | 234 | 9.01 | 0 | 0.0 | -32 | -1.23 | 2596 | 121.0 | 120.5 | 122.5 | 120.0 |
| 2024-04-19 | 29.95 (-0.35) | 10.61 (+0.04) | 0.48 (0.0) | -931 | -22.92 | 103 | 2.54 | -20 | -0.49 | 4062 | 121.5 | 123.5 | 125.5 | 119.0 |
| 2024-04-18 | 30.3 (-0.17) | 10.57 (0.0) | 0.48 (+0.01) | -437 | -10.37 | 0 | 0.0 | 46 | 1.09 | 4214 | 124.0 | 123.0 | 125.0 | 121.0 |
| 2024-04-17 | 30.47 (+0.36) | 10.57 (-0.25) | 0.47 (-0.12) | 870 | 13.92 | -653 | -10.44 | -319 | -5.1 | 6252 | 123.5 | 126.0 | 127.0 | 122.0 |
| 2024-04-16 | 30.11 (-0.07) | 10.82 (0.0) | 0.59 (-0.1) | -287 | -6.48 | 0 | 0.0 | -259 | -5.84 | 4432 | 125.0 | 128.5 | 129.0 | 125.0 |
| 2024-04-15 | 30.18 (-0.24) | 10.82 (0.0) | 0.69 (-0.03) | -895 | -35.94 | 0 | 0.0 | -73 | -2.93 | 2490 | 130.5 | 132.5 | 133.0 | 130.5 |
| 2024-04-12 | 30.42 (-0.06) | 10.82 (-0.01) | 0.72 (0.0) | -154 | -6.86 | -20 | -0.89 | -2 | -0.09 | 2244 | 134.0 | 134.0 | 135.0 | 133.0 |
| 2024-04-11 | 30.48 (+0.01) | 10.83 (0.0) | 0.72 (-0.03) | 27 | 0.82 | 0 | 0.0 | -75 | -2.27 | 3308 | 134.0 | 134.0 | 135.5 | 132.5 |
| 2024-04-10 | 30.47 (+0.26) | 10.83 (-0.01) | 0.75 (-0.01) | 393 | 11.81 | -27 | -0.81 | -43 | -1.29 | 3327 | 134.0 | 134.5 | 135.5 | 134.0 |
| 2024-04-09 | 30.21 (-0.18) | 10.84 (-0.25) | 0.76 (-0.01) | -597 | -16.18 | -646 | -17.51 | -34 | -0.92 | 3690 | 134.0 | 136.5 | 138.0 | 133.5 |
| 2024-04-08 | 30.39 (+0.04) | 11.09 (0.0) | 0.77 (-0.02) | -432 | -21.68 | 0 | 0.0 | -32 | -1.61 | 1993 | 135.5 | 136.0 | 136.0 | 134.0 |
| 2024-04-03 | 30.35 (-0.17) | 11.09 (0.0) | 0.79 (+0.01) | -530 | -20.35 | 0 | 0.0 | 5 | 0.19 | 2605 | 136.0 | 137.0 | 139.0 | 136.0 |
| 2024-04-02 | 30.52 (+0.02) | 11.09 (0.0) | 0.78 (-0.01) | -206 | -7.48 | 0 | 0.0 | -14 | -0.51 | 2754 | 137.5 | 137.5 | 138.5 | 136.5 |
| 2024-04-01 | 30.5 (-0.14) | 11.09 (0.0) | 0.79 (+0.02) | 48 | 1.29 | 0 | 0.0 | 53 | 1.42 | 3721 | 137.5 | 136.5 | 138.0 | 136.0 |
| 2024-03-29 | 30.64 (-1.25) | 11.09 (+0.25) | 0.77 (-0.04) | -3486 | -33.6 | 655 | 6.31 | -100 | -0.96 | 10376 | 135.5 | 137.0 | 137.5 | 134.0 |
| 2024-03-28 | 31.89 (-0.82) | 10.84 (+1.01) | 0.81 (-0.24) | -2281 | -20.2 | 2630 | 23.29 | -622 | -5.51 | 11290 | 144.0 | 150.0 | 151.0 | 143.5 |
| 2024-03-27 | 32.71 (-0.55) | 9.83 (+0.96) | 1.05 (+0.01) | -1685 | -24.7 | 2521 | 36.95 | 13 | 0.19 | 6822 | 148.5 | 146.0 | 148.5 | 143.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-26 | 33.26 (-0.8) | 8.87 (+0.83) | 1.04 (-0.13) | -1958 | -22.53 | 2171 | 24.98 | -333 | -3.83 | 8691 | 145.0 | 148.0 | 148.0 | 140.0 |
| 2024-03-25 | 34.06 (-0.13) | 8.04 (+0.21) | 1.17 (-0.09) | -428 | -5.78 | 538 | 7.27 | -244 | -3.3 | 7401 | 147.0 | 150.0 | 151.5 | 146.5 |
| 2024-03-22 | 34.19 (-0.05) | 7.83 (+1.05) | 1.26 (-0.04) | -137 | -1.32 | 2746 | 26.49 | -101 | -0.97 | 10368 | 149.0 | 147.5 | 151.5 | 145.0 |
| 2024-03-21 | 34.24 (-0.93) | 6.78 (+1.3) | 1.3 (+0.03) | -2425 | -27.74 | 3422 | 39.14 | 79 | 0.9 | 8742 | 147.0 | 145.5 | 147.0 | 142.5 |
| 2024-03-20 | 35.17 (-0.56) | 5.48 (+0.65) | 1.27 (+0.15) | -1431 | -8.27 | 1692 | 9.77 | 402 | 2.32 | 17311 | 143.5 | 144.5 | 150.0 | 143.0 |
| 2024-03-19 | 35.73 (+0.57) | 4.83 (+1.03) | 1.12 (+0.35) | 1504 | 15.6 | 2692 | 27.92 | 900 | 9.33 | 9642 | 143.0 | 138.5 | 143.5 | 137.5 |
| 2024-03-18 | 35.16 (0.0) | 3.8 (-0.42) | 0.77 (+0.12) | 12 | 0.24 | -1100 | -21.64 | 310 | 6.1 | 5083 | 138.0 | 140.0 | 140.0 | 136.0 |
| 2024-03-15 | 35.16 (+0.05) | 4.22 (-0.8) | 0.65 (+0.13) | 113 | 2.03 | -2100 | -37.72 | 338 | 6.07 | 5568 | 137.5 | 138.0 | 138.5 | 135.5 |
| 2024-03-14 | 35.11 (-0.01) | 5.02 (0.0) | 0.52 (+0.02) | -41 | -0.82 | 0 | 0.0 | 58 | 1.16 | 5002 | 137.0 | 137.0 | 140.5 | 136.5 |
| 2024-03-13 | 35.12 (+0.15) | 5.02 (0.0) | 0.5 (+0.05) | 559 | 9.96 | 0 | 0.0 | 139 | 2.48 | 5610 | 138.0 | 136.0 | 139.5 | 135.5 |
| 2024-03-12 | 34.97 (-0.03) | 5.02 (-0.08) | 0.45 (+0.13) | 12 | 0.27 | -201 | -4.51 | 342 | 7.67 | 4458 | 136.0 | 133.5 | 136.5 | 132.5 |
| 2024-03-11 | 35.0 (-0.3) | 5.1 (-0.03) | 0.32 (+0.01) | -602 | -10.91 | -88 | -1.6 | 22 | 0.4 | 5516 | 132.0 | 136.5 | 137.5 | 132.0 |
| 2024-03-08 | 35.3 (-0.07) | 5.13 (0.0) | 0.31 (-0.05) | -168 | -2.62 | 0 | 0.0 | -143 | -2.23 | 6411 | 135.5 | 140.5 | 142.0 | 134.0 |
| 2024-03-07 | 35.37 (+0.94) | 5.13 (0.0) | 0.36 (-0.14) | 2258 | 24.24 | 0 | 0.0 | -367 | -3.94 | 9316 | 140.0 | 140.0 | 143.5 | 138.5 |
| 2024-03-06 | 34.43 (-1.49) | 5.13 (-0.08) | 0.5 (-0.37) | -3969 | -23.92 | -195 | -1.18 | -963 | -5.8 | 16593 | 138.5 | 144.5 | 144.5 | 138.0 |
| 2024-03-05 | 35.92 (+0.32) | 5.21 (+0.02) | 0.87 (+0.27) | 716 | 5.39 | 44 | 0.33 | 713 | 5.37 | 13279 | 145.5 | 143.0 | 147.5 | 140.5 |
| 2024-03-04 | 35.6 (+0.17) | 5.19 (+0.02) | 0.6 (+0.29) | 426 | 5.5 | 49 | 0.63 | 768 | 9.91 | 7748 | 141.5 | 137.5 | 142.0 | 136.5 |
| 2024-03-01 | 35.43 (-0.03) | 5.17 (0.0) | 0.31 (+0.03) | -37 | -1.25 | 0 | 0.0 | 75 | 2.53 | 2966 | 135.5 | 136.5 | 138.5 | 135.5 |
| 2024-02-29 | 35.46 (-0.26) | 5.17 (0.0) | 0.28 (-0.02) | -671 | -21.27 | 0 | 0.0 | -65 | -2.06 | 3154 | 135.5 | 136.5 | 137.5 | 134.5 |
| 2024-02-27 | 35.72 (+0.19) | 5.17 (0.0) | 0.3 (-0.05) | 481 | 10.21 | 0 | 0.0 | -132 | -2.8 | 4710 | 135.5 | 137.5 | 139.0 | 133.5 |
| 2024-02-26 | 35.53 (-0.45) | 5.17 (0.0) | 0.35 (-0.05) | -1194 | -22.76 | 14 | 0.27 | -132 | -2.52 | 5245 | 136.0 | 139.0 | 139.0 | 136.0 |
| 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 | 35.98 (-0.29) | 5.17 (+0.02) | 0.4 (+0.12) | -820 | -5.86 | 50 | 0.36 | 336 | 2.4 | 13988 | 139.5 | 137.0 | 140.5 | 134.0 |
| 2024-02-22 | 36.27 (+0.16) | 5.15 (0.0) | 0.28 (+0.17) | 397 | 3.91 | 0 | 0.0 | 440 | 4.33 | 10166 | 136.5 | 129.0 | 137.0 | 128.5 |
| 2024-02-21 | 36.11 (-0.31) | 5.15 (0.0) | 0.11 (+0.03) | -736 | -26.38 | 0 | 0.0 | 61 | 2.19 | 2790 | 128.0 | 130.0 | 130.0 | 127.5 |
| 2024-02-20 | 36.42 (-0.07) | 5.15 (0.0) | 0.08 (+0.05) | -145 | -4.09 | 0 | 0.0 | 134 | 3.78 | 3545 | 129.0 | 128.0 | 131.0 | 127.5 |
| 2024-02-19 | 36.49 (-0.18) | 5.15 (0.0) | 0.03 (+0.03) | -183 | -5.36 | 0 | 0.0 | 86 | 2.52 | 3416 | 128.0 | 125.5 | 128.5 | 125.5 |
| 2024-02-16 | 36.67 (-0.03) | 5.15 (-0.02) | 0.0 (0.0) | -150 | -6.02 | -51 | -2.05 | -224 | -8.99 | 2491 | 125.0 | 124.5 | 125.5 | 123.5 |
| 2024-02-15 | 36.7 (-0.37) | 5.17 (0.0) | 0.0 (-0.03) | -991 | -24.08 | 0 | 0.0 | -95 | -2.31 | 4116 | 124.5 | 126.0 | 126.5 | 123.5 |
| 2024-02-05 | 37.07 (-0.01) | 5.17 (0.0) | 0.03 (-0.01) | -98 | -6.36 | -15 | -0.97 | -37 | -2.4 | 1541 | 125.5 | 127.5 | 127.5 | 125.0 |
| 2024-02-02 | 37.08 (-0.01) | 5.17 (-0.01) | 0.04 (0.0) | -2 | -0.13 | -17 | -1.12 | 3 | 0.2 | 1521 | 127.0 | 128.5 | 128.5 | 126.5 |
| 2024-02-01 | 37.09 (-0.46) | 5.18 (0.0) | 0.04 (0.0) | -1293 | -53.74 | 0 | 0.0 | 2 | 0.08 | 2406 | 127.5 | 129.5 | 130.0 | 127.5 |
| 2024-01-31 | 37.55 (+0.13) | 5.18 (0.0) | 0.04 (+0.04) | 297 | 6.6 | 13 | 0.29 | 110 | 2.45 | 4498 | 130.0 | 128.5 | 131.5 | 128.0 |
| 2024-01-30 | 37.42 (+0.03) | 5.18 (+0.04) | 0.0 (0.0) | 300 | 12.2 | 100 | 4.07 | -41 | -1.67 | 2459 | 128.0 | 128.5 | 129.5 | 127.5 |
| 2024-01-29 | 37.39 (+0.12) | 5.14 (+0.01) | 0.0 (0.0) | 288 | 13.77 | 30 | 1.43 | -201 | -9.61 | 2092 | 128.5 | 128.5 | 129.5 | 128.0 |
| 2024-01-26 | 37.27 (-0.08) | 5.13 (0.0) | 0.0 (0.0) | -136 | -9.39 | 0 | 0.0 | -81 | -5.59 | 1449 | 128.5 | 128.5 | 129.5 | 128.0 |
| 2024-01-25 | 37.35 (+0.23) | 5.13 (0.0) | 0.0 (0.0) | 522 | 19.35 | 0 | 0.0 | -589 | -21.83 | 2698 | 128.0 | 128.5 | 129.0 | 126.5 |
| 2024-01-24 | 37.12 (+0.37) | 5.13 (+0.01) | 0.0 (-0.03) | 957 | 24.03 | 21 | 0.53 | -780 | -19.58 | 3983 | 127.5 | 129.0 | 129.0 | 126.0 |
| 2024-01-23 | 36.75 (-0.08) | 5.12 (0.0) | 0.03 (+0.01) | -345 | -16.8 | 0 | 0.0 | 19 | 0.93 | 2054 | 130.0 | 129.5 | 131.0 | 128.5 |
| 2024-01-22 | 36.83 (-0.05) | 5.12 (+0.1) | 0.02 (+0.02) | -129 | -11.33 | 0 | 0.0 | 59 | 5.18 | 1139 | 128.5 | 127.5 | 129.0 | 127.5 |
| 2024-01-19 | 36.88 (0.0) | 5.02 (-0.13) | 0.0 (-0.01) | -54 | -3.0 | -340 | -18.87 | -57 | -3.16 | 1802 | 127.0 | 127.0 | 127.5 | 125.5 |
| 2024-01-18 | 36.88 (-0.07) | 5.15 (+0.02) | 0.01 (+0.01) | -159 | -9.46 | 50 | 2.97 | 20 | 1.19 | 1681 | 126.0 | 126.5 | 127.5 | 124.5 |
| 2024-01-17 | 36.95 (+0.04) | 5.13 (0.0) | 0.0 (-0.02) | 91 | 7.95 | 0 | 0.0 | -142 | -12.41 | 1144 | 126.5 | 128.0 | 128.5 | 126.5 |
| 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 | 36.91 (-0.26) | 5.13 (+0.02) | 0.02 (-0.04) | -493 | -31.46 | 59 | 3.77 | -84 | -5.36 | 1567 | 128.0 | 130.0 | 131.5 | 127.5 |
| 2024-01-15 | 37.17 (-0.08) | 5.11 (+0.01) | 0.06 (-0.02) | -249 | -19.02 | 30 | 2.29 | -56 | -4.28 | 1309 | 129.5 | 128.5 | 131.0 | 128.5 |
| 2024-01-12 | 37.25 (-0.16) | 5.1 (-0.01) | 0.08 (+0.01) | -322 | -15.65 | -40 | -1.94 | 29 | 1.41 | 2057 | 128.0 | 127.0 | 130.0 | 125.5 |
| 2024-01-11 | 37.41 (-0.06) | 5.11 (0.0) | 0.07 (+0.02) | -185 | -11.92 | 0 | 0.0 | 34 | 2.19 | 1552 | 127.0 | 125.5 | 128.0 | 125.5 |
| 2024-01-10 | 37.47 (-0.09) | 5.11 (+0.01) | 0.05 (-0.02) | -230 | -20.61 | 27 | 2.42 | -45 | -4.03 | 1116 | 125.5 | 126.0 | 127.0 | 125.0 |
| 2024-01-09 | 37.56 (-0.17) | 5.1 (-0.03) | 0.07 (+0.05) | -539 | -19.13 | -70 | -2.48 | 126 | 4.47 | 2818 | 125.5 | 127.5 | 128.5 | 124.5 |
| 2024-01-08 | 37.73 (-0.17) | 5.13 (-0.1) | 0.02 (+0.02) | -470 | -16.43 | -255 | -8.92 | 57 | 1.99 | 2860 | 127.0 | 129.0 | 129.0 | 126.0 |
| 2024-01-05 | 37.9 (+0.11) | 5.23 (+0.01) | 0.0 (0.0) | 101 | 8.11 | 25 | 2.01 | -24 | -1.93 | 1246 | 130.5 | 131.5 | 133.0 | 130.5 |
| 2024-01-04 | 37.79 (-0.17) | 5.22 (+0.02) | 0.0 (0.0) | -423 | -15.13 | 50 | 1.79 | -50 | -1.79 | 2795 | 130.5 | 133.0 | 134.0 | 130.5 |
| 2024-01-03 | 37.96 (-0.06) | 5.2 (0.0) | 0.0 (-0.02) | -338 | -18.35 | 0 | 0.0 | -67 | -3.64 | 1842 | 133.0 | 135.0 | 135.5 | 132.5 |
| 2024-01-02 | 38.02 (-0.04) | 5.2 (+0.01) | 0.02 (+0.02) | -105 | -5.45 | 11 | 0.57 | 40 | 2.08 | 1926 | 136.0 | 135.0 | 137.0 | 134.0 |
| 2023-12-29 | 38.06 (-0.04) | 5.19 (-0.01) | 0.0 (0.0) | -106 | -6.72 | 0 | 0.0 | -167 | -10.59 | 1577 | 134.5 | 134.5 | 135.0 | 133.0 |
| 2023-12-28 | 38.1 (-0.08) | 5.2 (0.0) | 0.0 (0.0) | -210 | -16.48 | 0 | 0.0 | -38 | -2.98 | 1274 | 134.5 | 134.0 | 135.0 | 133.5 |
| 2023-12-27 | 38.18 (-0.03) | 5.2 (+0.01) | 0.0 (0.0) | -90 | -6.07 | 0 | 0.0 | -97 | -6.55 | 1482 | 134.0 | 133.5 | 134.5 | 132.5 |
| 2023-12-26 | 38.21 (-0.04) | 5.19 (0.0) | 0.0 (0.0) | -4 | -0.23 | 0 | 0.0 | -3 | -0.17 | 1769 | 133.5 | 131.5 | 134.0 | 131.5 |
| 2023-12-25 | 38.25 (-0.27) | 5.19 (0.0) | 0.0 (0.0) | -777 | -34.59 | -1 | -0.04 | -78 | -3.47 | 2246 | 131.5 | 133.0 | 134.5 | 131.0 |
| 2023-12-22 | 38.52 (-0.09) | 5.19 (-0.34) | 0.0 (0.0) | -125 | -2.73 | -880 | -19.2 | -9 | -0.2 | 4583 | 133.0 | 132.5 | 136.0 | 131.5 |
| 2023-12-21 | 38.61 (+0.24) | 5.53 (-0.35) | 0.0 (0.0) | 676 | 23.81 | -923 | -32.51 | -144 | -5.07 | 2839 | 131.0 | 132.5 | 133.5 | 131.0 |
| 2023-12-20 | 38.37 (+0.3) | 5.88 (-0.35) | 0.0 (0.0) | 769 | 20.01 | -904 | -23.52 | -95 | -2.47 | 3843 | 133.0 | 134.5 | 135.0 | 132.5 |
| 2023-12-19 | 38.07 (+0.49) | 6.23 (-0.35) | 0.0 (0.0) | 1373 | 25.78 | -916 | -17.2 | -69 | -1.3 | 5325 | 133.5 | 136.0 | 137.0 | 132.5 |
| 2023-12-18 | 37.58 (+0.3) | 6.58 (-0.12) | 0.0 (0.0) | 743 | 10.73 | -316 | -4.56 | -126 | -1.82 | 6923 | 136.5 | 138.0 | 141.5 | 136.0 |
| 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 | 37.28 (-0.36) | 6.7 (+0.41) | 0.0 (0.0) | -997 | -12.1 | 1076 | 13.06 | -199 | -2.42 | 8238 | 137.0 | 141.5 | 141.5 | 136.0 |
| 2023-12-14 | 37.64 (+0.08) | 6.29 (+0.26) | 0.0 (0.0) | 124 | 0.57 | 666 | 3.07 | -157 | -0.72 | 21725 | 141.0 | 139.5 | 143.5 | 135.0 |
| 2023-12-13 | 37.56 (+0.55) | 6.03 (+0.14) | 0.0 (0.0) | 1446 | 8.17 | 369 | 2.09 | -187 | -1.06 | 17693 | 136.5 | 129.0 | 138.5 | 129.0 |
| 2023-12-12 | 37.01 (+0.12) | 5.89 (+0.07) | 0.0 (-0.09) | 324 | 4.46 | 200 | 2.75 | -371 | -5.1 | 7268 | 128.5 | 126.5 | 130.0 | 126.0 |
| 2023-12-11 | 36.89 (+0.02) | 5.82 (-0.03) | 0.09 (-0.03) | 71 | 2.33 | -80 | -2.62 | -76 | -2.49 | 3051 | 126.0 | 124.0 | 126.5 | 123.5 |
| 2023-12-08 | 36.87 (+0.1) | 5.85 (0.0) | 0.12 (-0.02) | 310 | 16.74 | 0 | 0.0 | -66 | -3.56 | 1852 | 123.5 | 124.0 | 125.0 | 123.5 |
| 2023-12-07 | 36.77 (-0.23) | 5.85 (0.0) | 0.14 (+0.08) | -674 | -21.02 | 0 | 0.0 | 207 | 6.45 | 3207 | 123.0 | 125.5 | 125.5 | 123.0 |
| 2023-12-06 | 37.0 (-0.24) | 5.85 (0.0) | 0.06 (+0.06) | -671 | -23.88 | 0 | 0.0 | 168 | 5.98 | 2810 | 125.0 | 127.0 | 127.0 | 125.0 |
| 2023-12-05 | 37.24 (-0.34) | 5.85 (0.0) | 0.0 (0.0) | -558 | -25.43 | 0 | 0.0 | -33 | -1.5 | 2194 | 127.0 | 126.5 | 127.0 | 125.0 |
| 2023-12-04 | 37.58 (-0.13) | 5.85 (+0.34) | 0.0 (-0.02) | -400 | -9.98 | 888 | 22.16 | -230 | -5.74 | 4007 | 127.0 | 126.0 | 128.5 | 126.0 |
| 2023-12-01 | 37.71 (-0.05) | 5.51 (+0.21) | 0.02 (+0.02) | -474 | -10.57 | 540 | 12.04 | 54 | 1.2 | 4486 | 125.5 | 124.5 | 127.5 | 124.0 |
| 2023-11-30 | 37.76 (-0.18) | 5.3 (+0.19) | 0.0 (-0.07) | -559 | -19.18 | 500 | 17.16 | -215 | -7.38 | 2914 | 124.0 | 124.0 | 125.0 | 122.0 |
| 2023-11-29 | 37.94 (+0.11) | 5.11 (+0.13) | 0.07 (+0.01) | 262 | 11.71 | 350 | 15.64 | 32 | 1.43 | 2238 | 124.0 | 123.5 | 125.0 | 122.5 |
| 2023-11-28 | 37.83 (+0.05) | 4.98 (+0.21) | 0.06 (-0.07) | 83 | 3.64 | 550 | 24.13 | -194 | -8.51 | 2279 | 123.0 | 119.5 | 123.5 | 119.5 |
| 2023-11-27 | 37.78 (-0.24) | 4.77 (+0.12) | 0.13 (+0.05) | -683 | -32.13 | 300 | 14.11 | 145 | 6.82 | 2126 | 119.5 | 121.0 | 121.0 | 118.5 |
| 2023-11-24 | 38.02 (-0.09) | 4.65 (0.0) | 0.08 (+0.08) | -251 | -30.06 | 0 | 0.0 | 203 | 24.31 | 835 | 121.0 | 122.0 | 122.5 | 121.0 |
| 2023-11-23 | 38.11 (+0.01) | 4.65 (0.0) | 0.0 (0.0) | 12 | 0.71 | 1 | 0.06 | -60 | -3.55 | 1690 | 121.5 | 122.5 | 123.0 | 121.0 |
| 2023-11-22 | 38.1 (-0.08) | 4.65 (0.0) | 0.0 (0.0) | -223 | -14.81 | 0 | 0.0 | -58 | -3.85 | 1506 | 123.0 | 123.5 | 124.0 | 122.5 |
| 2023-11-21 | 38.18 (-0.05) | 4.65 (0.0) | 0.0 (-0.01) | -40 | -1.46 | 0 | 0.0 | -253 | -9.23 | 2742 | 123.5 | 123.0 | 124.5 | 122.5 |
| 2023-11-20 | 38.23 (-0.01) | 4.65 (0.0) | 0.01 (+0.01) | 139 | 13.71 | 0 | 0.0 | 15 | 1.48 | 1014 | 122.0 | 122.0 | 123.0 | 121.5 |
| 2023-11-17 | 38.24 (-0.66) | 4.65 (-0.02) | 0.0 (0.0) | -890 | -27.93 | -38 | -1.19 | -16 | -0.5 | 3186 | 121.5 | 121.5 | 122.0 | 120.0 |
| 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 | |||
| 2023-11-16 | 38.9 (+0.02) | 4.67 (+0.01) | 0.0 (0.0) | 106 | 3.76 | 6 | 0.21 | -94 | -3.33 | 2819 | 122.5 | 121.5 | 124.0 | 121.5 |
| 2023-11-15 | 38.88 (-0.27) | 4.66 (+0.03) | 0.0 (0.0) | -563 | -20.36 | 95 | 3.44 | -121 | -4.38 | 2765 | 121.0 | 123.0 | 124.5 | 121.0 |
| 2023-11-14 | 39.15 (-0.14) | 4.63 (+0.1) | 0.0 (0.0) | -248 | -3.49 | 256 | 3.61 | -97 | -1.37 | 7098 | 123.0 | 122.0 | 126.5 | 122.0 |
| 2023-11-13 | 39.29 (-0.05) | 4.53 (+0.01) | 0.0 (-0.03) | -332 | -7.91 | 19 | 0.45 | -80 | -1.91 | 4196 | 120.0 | 122.5 | 123.0 | 120.0 |
| 2023-11-10 | 39.34 (+1.43) | 4.52 (-0.01) | 0.03 (-0.16) | 3720 | 36.84 | -29 | -0.29 | -429 | -4.25 | 10097 | 121.5 | 116.5 | 123.0 | 116.5 |
| 2023-11-09 | 37.91 (-0.35) | 4.53 (-0.07) | 0.19 (+0.1) | -970 | -12.87 | -174 | -2.31 | 274 | 3.64 | 7535 | 113.5 | 116.0 | 116.5 | 112.5 |
| 2023-11-08 | 38.26 (-0.11) | 4.6 (+0.04) | 0.09 (-0.05) | -270 | -12.14 | 95 | 4.27 | -123 | -5.53 | 2224 | 120.0 | 118.5 | 121.0 | 118.5 |
| 2023-11-07 | 38.37 (-0.26) | 4.56 (-0.02) | 0.14 (-0.02) | -728 | -28.72 | -39 | -1.54 | -62 | -2.45 | 2535 | 119.5 | 118.5 | 120.0 | 117.5 |
| 2023-11-06 | 38.63 (+0.02) | 4.58 (0.0) | 0.16 (-0.02) | -41 | -2.15 | -16 | -0.84 | -62 | -3.25 | 1909 | 118.5 | 119.0 | 120.0 | 118.0 |
| 2023-11-03 | 38.61 (-0.03) | 4.58 (+0.08) | 0.18 (+0.03) | -82 | -2.16 | 232 | 6.12 | 75 | 1.98 | 3792 | 118.0 | 117.0 | 119.0 | 115.0 |
| 2023-11-02 | 38.64 (-0.17) | 4.5 (+0.09) | 0.15 (-0.02) | -312 | -7.3 | 229 | 5.36 | -39 | -0.91 | 4274 | 116.5 | 113.5 | 119.0 | 113.5 |
| 2023-11-01 | 38.81 (-0.15) | 4.41 (+0.08) | 0.17 (+0.02) | -363 | -13.51 | 220 | 8.19 | 59 | 2.2 | 2686 | 112.5 | 113.5 | 114.5 | 109.5 |
| 2023-10-31 | 38.96 (-0.34) | 4.33 (+0.08) | 0.15 (-0.02) | -903 | -34.39 | 205 | 7.81 | -73 | -2.78 | 2626 | 112.5 | 116.0 | 118.0 | 112.5 |
| 2023-10-30 | 39.3 (+0.32) | 4.25 (+0.11) | 0.17 (-0.04) | 826 | 41.57 | 272 | 13.69 | -104 | -5.23 | 1987 | 115.5 | 113.0 | 116.5 | 113.0 |
| 2023-10-27 | 38.98 (-0.37) | 4.14 (0.0) | 0.21 (+0.07) | -977 | -47.18 | 6 | 0.29 | 206 | 9.95 | 2071 | 112.5 | 115.5 | 116.0 | 112.5 |
| 2023-10-26 | 39.35 (-0.1) | 4.14 (+0.04) | 0.14 (+0.06) | -289 | -22.32 | 300 | 23.17 | 140 | 10.81 | 1295 | 115.0 | 115.0 | 116.5 | 114.5 |
| 2023-10-25 | 39.45 (-0.21) | 4.1 (+0.12) | 0.08 (0.0) | -491 | -32.5 | 312 | 20.65 | -6 | -0.4 | 1511 | 116.5 | 117.0 | 118.0 | 116.0 |
| 2023-10-24 | 39.66 (-0.07) | 3.98 (+0.12) | 0.08 (-0.05) | -298 | -16.63 | 324 | 18.08 | -121 | -6.75 | 1792 | 116.5 | 114.5 | 117.0 | 113.0 |
| 2023-10-23 | 39.73 (+0.04) | 3.86 (+0.11) | 0.13 (-0.01) | 228 | 15.43 | 300 | 20.3 | -26 | -1.76 | 1478 | 114.0 | 113.5 | 115.5 | 113.0 |
| 2023-10-20 | 39.69 (-0.23) | 3.75 (+0.13) | 0.14 (+0.01) | -663 | -29.95 | 338 | 15.27 | 37 | 1.67 | 2214 | 114.5 | 115.5 | 115.5 | 113.0 |
| 2023-10-19 | 39.92 (-0.23) | 3.62 (+0.12) | 0.13 (+0.02) | -627 | -35.46 | 310 | 17.53 | 34 | 1.92 | 1768 | 115.5 | 115.5 | 117.0 | 115.0 |
| 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 | 40.15 (+0.01) | 3.5 (+0.01) | 0.11 (-0.07) | -138 | -3.02 | 22 | 0.48 | -165 | -3.61 | 4566 | 115.5 | 118.5 | 118.5 | 115.0 |
| 2023-10-17 | 40.14 (-0.12) | 3.49 (+0.12) | 0.18 (-0.01) | -327 | -12.21 | 306 | 11.42 | -39 | -1.46 | 2679 | 118.5 | 119.0 | 122.0 | 118.0 |
| 2023-10-16 | 40.26 (-0.15) | 3.37 (+0.12) | 0.19 (-0.02) | -299 | -13.75 | 328 | 15.08 | -39 | -1.79 | 2175 | 118.5 | 121.0 | 121.5 | 117.5 |
| 2023-10-13 | 40.41 (-0.12) | 3.25 (+0.13) | 0.21 (+0.05) | -330 | -10.01 | 318 | 9.64 | 111 | 3.37 | 3298 | 121.5 | 120.0 | 123.0 | 119.0 |
| 2023-10-12 | 40.53 (-0.09) | 3.12 (+0.13) | 0.16 (+0.06) | 141 | 4.19 | 350 | 10.39 | 170 | 5.05 | 3369 | 119.0 | 118.0 | 121.0 | 117.5 |
| 2023-10-11 | 40.62 (-0.7) | 2.99 (+0.14) | 0.1 (+0.05) | -1203 | -26.76 | 357 | 7.94 | 136 | 3.02 | 4496 | 117.0 | 121.5 | 122.0 | 117.0 |
| 2023-10-06 | 41.32 (-0.15) | 2.85 (+0.09) | 0.05 (0.0) | -410 | -33.86 | 259 | 21.39 | -13 | -1.07 | 1211 | 121.0 | 121.5 | 122.0 | 120.5 |
| 2023-10-05 | 41.47 (-0.19) | 2.76 (+0.05) | 0.05 (+0.04) | -588 | -27.34 | 119 | 5.53 | 104 | 4.83 | 2151 | 121.5 | 122.0 | 124.0 | 121.0 |
| 2023-10-04 | 41.66 (+0.07) | 2.71 (-0.11) | 0.01 (+0.01) | 176 | 6.39 | -277 | -10.05 | 18 | 0.65 | 2755 | 121.5 | 120.0 | 123.0 | 119.0 |
| 2023-10-03 | 41.59 (+0.43) | 2.82 (-0.15) | 0.0 (-0.03) | 1138 | 36.92 | -403 | -13.08 | -76 | -2.47 | 3082 | 120.5 | 123.0 | 123.5 | 120.0 |
| 2023-10-02 | 41.16 (+0.01) | 2.97 (-0.04) | 0.03 (+0.03) | 19 | 0.85 | -104 | -4.65 | 86 | 3.84 | 2237 | 123.5 | 124.0 | 125.0 | 122.5 |
| 2023-09-28 | 41.15 (+0.62) | 3.01 (-0.3) | 0.0 (-0.05) | 1657 | 46.83 | -777 | -21.96 | -137 | -3.87 | 3538 | 123.0 | 122.5 | 124.5 | 121.0 |
| 2023-09-27 | 40.53 (-0.12) | 3.31 (-0.21) | 0.05 (+0.05) | -331 | -3.87 | -547 | -6.39 | 140 | 1.64 | 8554 | 123.0 | 125.5 | 127.0 | 120.0 |
| 2023-09-26 | 40.65 (-0.06) | 3.52 (+0.02) | 0.0 (0.0) | -167 | -8.27 | 30 | 1.49 | -148 | -7.33 | 2019 | 126.5 | 130.0 | 130.5 | 126.5 |
| 2023-09-25 | 40.71 (+0.3) | 3.5 (+0.01) | 0.0 (-0.04) | 832 | 30.06 | 33 | 1.19 | -115 | -4.15 | 2768 | 130.0 | 128.5 | 131.0 | 128.5 |
| 2023-09-22 | 40.41 (+0.43) | 3.49 (+0.01) | 0.04 (+0.04) | 1162 | 36.03 | 31 | 0.96 | 95 | 2.95 | 3225 | 128.5 | 124.0 | 128.5 | 123.5 |
| 2023-09-21 | 39.98 (+0.43) | 3.48 (+0.02) | 0.0 (-0.06) | 1131 | 23.74 | 48 | 1.01 | -335 | -7.03 | 4765 | 125.5 | 128.0 | 128.5 | 124.0 |
| 2023-09-20 | 39.55 (-0.16) | 3.46 (+0.11) | 0.06 (-0.04) | -311 | -9.44 | 300 | 9.1 | -102 | -3.1 | 3295 | 129.0 | 131.5 | 133.0 | 128.5 |
| 2023-09-19 | 39.71 (+0.31) | 3.35 (+0.12) | 0.1 (-0.06) | 800 | 17.34 | 305 | 6.61 | -169 | -3.66 | 4614 | 132.0 | 129.0 | 133.0 | 129.0 |
| 2023-09-18 | 39.4 (+0.48) | 3.23 (-0.12) | 0.16 (-0.03) | 1175 | 38.87 | -315 | -10.42 | -58 | -1.92 | 3023 | 129.0 | 128.5 | 130.5 | 128.0 |
| 2023-09-15 | 38.92 (-0.22) | 3.35 (+0.02) | 0.19 (0.0) | -582 | -14.63 | 65 | 1.63 | -23 | -0.58 | 3978 | 129.5 | 131.5 | 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 | |||
| 2023-09-14 | 39.14 (+0.34) | 3.33 (0.0) | 0.19 (-0.03) | 1215 | 26.22 | 0 | 0.0 | -61 | -1.32 | 4634 | 131.5 | 129.0 | 131.5 | 128.0 |
| 2023-09-13 | 38.8 (+0.01) | 3.33 (+0.01) | 0.22 (-0.01) | 30 | 1.09 | 12 | 0.43 | -40 | -1.45 | 2760 | 128.0 | 127.0 | 129.0 | 126.0 |
| 2023-09-12 | 38.79 (-0.03) | 3.32 (+0.1) | 0.23 (-0.02) | 583 | 14.74 | 274 | 6.93 | -53 | -1.34 | 3955 | 127.5 | 127.0 | 128.5 | 123.5 |
| 2023-09-11 | 38.82 (-0.82) | 3.22 (+0.11) | 0.25 (-0.01) | -2199 | -23.95 | 285 | 3.1 | -27 | -0.29 | 9182 | 126.5 | 128.5 | 132.0 | 126.5 |
| 2023-09-08 | 39.64 (+0.07) | 3.11 (+0.06) | 0.26 (-0.07) | 171 | 5.87 | 155 | 5.32 | -180 | -6.18 | 2913 | 127.0 | 127.5 | 127.5 | 125.0 |
| 2023-09-07 | 39.57 (+0.08) | 3.05 (+0.22) | 0.33 (-0.13) | 200 | 3.05 | 584 | 8.9 | -342 | -5.21 | 6559 | 126.0 | 126.0 | 128.0 | 124.5 |
| 2023-09-06 | 39.49 (+0.65) | 2.83 (+0.08) | 0.46 (+0.01) | 1710 | 14.38 | 189 | 1.59 | 36 | 0.3 | 11889 | 125.5 | 123.0 | 129.0 | 122.0 |
| 2023-09-05 | 38.84 (+0.74) | 2.75 (-0.06) | 0.45 (+0.02) | 1921 | 38.25 | -161 | -3.21 | 64 | 1.27 | 5022 | 122.5 | 118.0 | 123.0 | 118.0 |
| 2023-09-04 | 38.1 (-0.01) | 2.81 (+0.03) | 0.43 (+0.06) | -35 | -1.41 | 90 | 3.62 | 134 | 5.39 | 2484 | 118.0 | 118.0 | 119.5 | 116.0 |
| 2023-09-01 | 38.11 (-0.22) | 2.78 (0.0) | 0.37 (+0.03) | -575 | -17.14 | 2 | 0.06 | 94 | 2.8 | 3354 | 117.5 | 121.5 | 122.0 | 117.5 |
| 2023-08-31 | 38.33 (-0.02) | 2.78 (-0.03) | 0.34 (0.0) | 947 | 25.87 | 5 | 0.14 | 8 | 0.22 | 3660 | 121.5 | 120.5 | 123.0 | 119.5 |
| 2023-08-30 | 38.35 (+0.13) | 2.81 (+0.01) | 0.34 (-0.05) | 331 | 11.77 | 25 | 0.89 | -134 | -4.77 | 2812 | 120.0 | 122.0 | 122.0 | 119.5 |
| 2023-08-29 | 38.22 (-0.04) | 2.8 (+0.02) | 0.39 (+0.05) | -89 | -2.07 | 52 | 1.21 | 122 | 2.83 | 4306 | 120.5 | 119.5 | 122.0 | 118.5 |
| 2023-08-28 | 38.26 (-0.26) | 2.78 (+0.15) | 0.34 (-0.02) | -381 | -9.87 | 373 | 9.66 | -54 | -1.4 | 3861 | 118.5 | 119.5 | 120.0 | 116.5 |
| 2023-08-25 | 38.52 (+0.1) | 2.63 (0.0) | 0.36 (-0.01) | 291 | 7.41 | 6 | 0.15 | -25 | -0.64 | 3928 | 118.5 | 119.0 | 121.0 | 117.0 |
| 2023-08-24 | 38.42 (+0.13) | 2.63 (+0.01) | 0.37 (-0.11) | 350 | 6.22 | 21 | 0.37 | -271 | -4.81 | 5630 | 119.0 | 121.5 | 122.0 | 117.5 |
| 2023-08-23 | 38.29 (+0.22) | 2.62 (+0.02) | 0.48 (-0.07) | 347 | 4.93 | 66 | 0.94 | -177 | -2.52 | 7036 | 120.0 | 120.0 | 121.5 | 118.5 |
| 2023-08-22 | 38.07 (+0.34) | 2.6 (0.0) | 0.55 (-0.1) | 796 | 13.42 | 0 | 0.0 | -257 | -4.33 | 5931 | 118.0 | 119.0 | 119.5 | 117.0 |
| 2023-08-21 | 37.73 (+0.21) | 2.6 (+0.09) | 0.65 (+0.09) | 548 | 8.08 | 227 | 3.35 | 215 | 3.17 | 6785 | 117.0 | 114.0 | 119.0 | 113.5 |
| 2023-08-18 | 37.52 (-0.3) | 2.51 (0.0) | 0.56 (+0.02) | -723 | -24.84 | 0 | 0.0 | 72 | 2.47 | 2911 | 113.0 | 116.0 | 116.5 | 113.0 |
| 2023-08-17 | 37.82 (+0.42) | 2.51 (+0.02) | 0.54 (+0.08) | 1053 | 13.72 | 47 | 0.61 | 184 | 2.4 | 7674 | 116.0 | 112.0 | 117.5 | 111.0 |
| 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 | 37.4 (+0.38) | 2.49 (-0.39) | 0.46 (-0.02) | 981 | 25.54 | -1016 | -26.45 | -43 | -1.12 | 3841 | 113.0 | 112.5 | 114.5 | 112.0 |
| 2023-08-15 | 37.02 (+0.64) | 2.88 (0.0) | 0.48 (-0.01) | 1539 | 41.44 | 0 | 0.0 | -32 | -0.86 | 3714 | 114.0 | 111.5 | 114.5 | 111.0 |
| 2023-08-14 | 36.38 (+0.11) | 2.88 (+0.02) | 0.49 (-0.1) | 184 | 3.23 | 66 | 1.16 | -251 | -4.4 | 5704 | 110.5 | 111.5 | 112.0 | 107.5 |
| 2023-08-11 | 36.27 (+0.38) | 2.86 (+0.03) | 0.59 (-0.03) | 883 | 21.12 | 65 | 1.56 | -64 | -1.53 | 4180 | 112.0 | 112.0 | 114.0 | 111.0 |
| 2023-08-10 | 35.89 (+0.02) | 2.83 (0.0) | 0.62 (-0.13) | 82 | 1.48 | 0 | 0.0 | -361 | -6.5 | 5550 | 111.0 | 114.5 | 115.5 | 110.5 |
| 2023-08-09 | 35.87 (+0.14) | 2.83 (+0.02) | 0.75 (-0.01) | 1202 | 29.04 | 70 | 1.69 | -6 | -0.14 | 4139 | 114.0 | 112.5 | 116.0 | 112.0 |
| 2023-08-08 | 35.73 (-0.32) | 2.81 (0.0) | 0.76 (-0.11) | -687 | -11.13 | 0 | 0.0 | -297 | -4.81 | 6173 | 112.0 | 115.5 | 116.5 | 111.5 |
| 2023-08-07 | 36.05 (+0.64) | 2.81 (+0.08) | 0.87 (-0.02) | 1921 | 15.64 | 188 | 1.53 | -46 | -0.37 | 12285 | 115.5 | 113.0 | 116.5 | 108.0 |
| 2023-08-04 | 35.41 (-0.29) | 2.73 (0.0) | 0.89 (0.0) | -899 | -10.11 | 19 | 0.21 | -6 | -0.07 | 8893 | 118.0 | 117.0 | 119.5 | 115.0 |
| 2023-08-02 | 35.7 (+0.98) | 2.73 (0.0) | 0.89 (-0.17) | 2481 | 11.31 | -16 | -0.07 | -447 | -2.04 | 21931 | 117.0 | 116.5 | 123.5 | 115.0 |
| 2023-08-01 | 34.72 (-1.7) | 2.73 (+0.1) | 1.06 (-0.09) | -4455 | -13.62 | 262 | 0.8 | -217 | -0.66 | 32718 | 116.0 | 125.0 | 127.0 | 113.5 |
| 2023-07-31 | 36.42 (+0.36) | 2.63 (0.0) | 1.15 (+0.07) | 604 | 2.81 | -1 | -0.0 | 164 | 0.76 | 21483 | 122.0 | 117.5 | 122.0 | 114.5 |
| 2023-07-28 | 36.06 (-0.27) | 2.63 (+0.03) | 1.08 (+0.12) | -646 | -11.25 | 80 | 1.39 | 322 | 5.61 | 5740 | 111.0 | 108.5 | 112.0 | 108.0 |
| 2023-07-27 | 36.33 (-0.09) | 2.6 (-0.02) | 0.96 (+0.01) | -194 | -8.73 | -61 | -2.75 | 35 | 1.58 | 2221 | 108.0 | 108.0 | 109.0 | 107.0 |
| 2023-07-26 | 36.42 (-0.05) | 2.62 (-0.01) | 0.95 (0.0) | -108 | -3.92 | -1 | -0.04 | -5 | -0.18 | 2757 | 107.0 | 109.0 | 110.0 | 107.0 |
| 2023-07-25 | 36.47 (-0.14) | 2.63 (+0.03) | 0.95 (0.0) | -316 | -7.39 | 57 | 1.33 | 6 | 0.14 | 4276 | 107.5 | 110.5 | 111.0 | 107.0 |
| 2023-07-24 | 36.61 (-0.76) | 2.6 (-0.01) | 0.95 (+0.05) | -1032 | -25.83 | -21 | -0.53 | 123 | 3.08 | 3995 | 110.5 | 109.0 | 112.0 | 107.5 |
| 2023-07-21 | 37.37 (+0.2) | 2.61 (-0.16) | 0.9 (-0.07) | 523 | 10.85 | -406 | -8.42 | -193 | -4.0 | 4821 | 108.5 | 108.0 | 109.0 | 106.0 |
| 2023-07-20 | 37.17 (+0.16) | 2.77 (0.0) | 0.97 (+0.04) | 371 | 7.37 | 0 | 0.0 | 109 | 2.17 | 5034 | 109.5 | 111.5 | 111.5 | 108.5 |
| 2023-07-19 | 37.01 (+0.34) | 2.77 (0.0) | 0.93 (-0.12) | 692 | 9.5 | 0 | 0.0 | -304 | -4.17 | 7283 | 111.0 | 116.0 | 117.0 | 110.0 |
| 2023-07-18 | 36.67 (+0.15) | 2.77 (0.0) | 1.05 (-0.02) | 296 | 4.03 | -4 | -0.05 | -61 | -0.83 | 7336 | 114.5 | 114.5 | 117.5 | 112.0 |
| 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 | 36.52 (-0.4) | 2.77 (-0.02) | 1.07 (-0.08) | -1036 | -14.12 | -60 | -0.82 | -202 | -2.75 | 7335 | 115.0 | 118.0 | 118.0 | 114.0 |
| 2023-07-14 | 36.92 (+0.21) | 2.79 (-0.01) | 1.15 (-0.1) | 542 | 9.01 | -13 | -0.22 | -263 | -4.37 | 6014 | 117.0 | 118.0 | 119.0 | 114.0 |
| 2023-07-13 | 36.71 (-0.08) | 2.8 (0.0) | 1.25 (+0.09) | -68 | -0.47 | -7 | -0.05 | 240 | 1.66 | 14443 | 116.0 | 119.5 | 121.5 | 116.0 |
| 2023-07-12 | 36.79 (+0.06) | 2.8 (+0.15) | 1.16 (-0.16) | 185 | 3.36 | 385 | 6.99 | -406 | -7.37 | 5508 | 116.0 | 116.0 | 116.5 | 114.0 |
| 2023-07-11 | 36.73 (-0.13) | 2.65 (-0.03) | 1.32 (+0.13) | -357 | -4.3 | -81 | -0.98 | 321 | 3.87 | 8303 | 117.0 | 114.5 | 118.0 | 113.5 |
| 2023-07-10 | 36.86 (+0.28) | 2.68 (0.0) | 1.19 (-0.04) | 605 | 6.73 | 4 | 0.04 | -96 | -1.07 | 8995 | 113.0 | 114.0 | 115.5 | 112.0 |
| 2023-07-07 | 36.58 (-0.21) | 2.68 (0.0) | 1.23 (+0.01) | -594 | -3.27 | 13 | 0.07 | 32 | 0.18 | 18147 | 114.0 | 116.5 | 117.0 | 112.5 |
| 2023-07-06 | 36.79 (-0.6) | 2.68 (+0.01) | 1.22 (-0.04) | -1542 | -7.81 | 12 | 0.06 | -123 | -0.62 | 19732 | 119.5 | 114.5 | 121.5 | 113.5 |
| 2023-07-05 | 37.39 (-0.01) | 2.67 (0.0) | 1.26 (-0.02) | 182 | 2.28 | 0 | 0.0 | -56 | -0.7 | 7987 | 113.5 | 115.0 | 117.5 | 112.5 |
| 2023-07-04 | 37.4 (+0.07) | 2.67 (+0.06) | 1.28 (0.0) | 44 | 0.33 | 269 | 1.99 | 7 | 0.05 | 13509 | 115.0 | 114.0 | 115.0 | 111.0 |
| 2023-07-03 | 37.33 (-0.32) | 2.61 (+0.25) | 1.28 (+0.34) | -778 | -3.21 | 654 | 2.7 | 876 | 3.61 | 24257 | 114.0 | 108.0 | 115.0 | 107.0 |
| 2023-06-30 | 37.65 (-0.82) | 2.36 (+0.01) | 0.94 (-0.05) | -2196 | -14.98 | 13 | 0.09 | -127 | -0.87 | 14656 | 105.0 | 106.5 | 107.0 | 102.5 |
| 2023-06-29 | 38.47 (+0.52) | 2.35 (+0.03) | 0.99 (+0.1) | 1148 | 3.66 | 71 | 0.23 | 255 | 0.81 | 31390 | 106.5 | 102.0 | 109.5 | 101.5 |
| 2023-06-28 | 37.95 (+0.48) | 2.32 (+0.39) | 0.89 (+0.13) | 609 | 2.7 | 1024 | 4.55 | 336 | 1.49 | 22527 | 99.6 | 98.4 | 105.5 | 98.4 |
| 2023-06-27 | 37.47 (-0.1) | 1.93 (0.0) | 0.76 (+0.03) | -265 | -10.21 | 0 | 0.0 | 82 | 3.16 | 2595 | 96.5 | 96.6 | 97.5 | 95.3 |
| 2023-06-26 | 37.57 (+0.1) | 1.93 (0.0) | 0.73 (0.0) | 335 | 11.25 | 0 | 0.0 | 18 | 0.6 | 2979 | 97.0 | 95.4 | 97.5 | 94.0 |
| 2023-06-21 | 37.47 (+0.02) | 1.93 (0.0) | 0.73 (-0.06) | 156 | 7.96 | 0 | 0.0 | -153 | -7.81 | 1959 | 95.9 | 96.3 | 96.6 | 95.5 |
| 2023-06-20 | 37.45 (-0.14) | 1.93 (+0.46) | 0.79 (+0.06) | -717 | -12.26 | 1202 | 20.55 | 137 | 2.34 | 5848 | 95.7 | 98.9 | 99.0 | 95.6 |
| 2023-06-19 | 37.59 (-0.01) | 1.47 (+0.48) | 0.73 (+0.02) | -78 | -1.81 | 1236 | 28.65 | 45 | 1.04 | 4314 | 98.5 | 97.0 | 98.5 | 95.8 |
| 2023-06-16 | 37.6 (-0.4) | 0.99 (+0.24) | 0.71 (-0.01) | -1043 | -23.68 | 626 | 14.21 | -23 | -0.52 | 4405 | 97.0 | 97.5 | 97.5 | 95.2 |
| 2023-06-15 | 38.0 (+0.05) | 0.75 (0.0) | 0.72 (+0.01) | 107 | 3.83 | 0 | 0.0 | 38 | 1.36 | 2791 | 97.2 | 97.0 | 97.4 | 96.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-14 | 37.95 (+0.47) | 0.75 (0.0) | 0.71 (+0.02) | 1218 | 47.52 | 0 | 0.0 | 44 | 1.72 | 2563 | 96.7 | 95.7 | 96.7 | 95.4 |
| 2023-06-13 | 37.48 (+0.14) | 0.75 (-0.01) | 0.69 (-0.01) | 350 | 15.65 | -25 | -1.12 | -28 | -1.25 | 2237 | 95.4 | 96.3 | 96.3 | 95.0 |
| 2023-06-12 | 37.34 (+0.1) | 0.76 (+0.01) | 0.7 (-0.02) | 406 | 18.57 | 4 | 0.18 | -33 | -1.51 | 2186 | 95.3 | 95.8 | 96.1 | 94.3 |
| 2023-06-09 | 37.24 (-0.21) | 0.75 (0.0) | 0.72 (+0.01) | -397 | -20.43 | 0 | 0.0 | 3 | 0.15 | 1943 | 95.4 | 95.6 | 95.8 | 94.7 |
| 2023-06-08 | 37.45 (+0.48) | 0.75 (0.0) | 0.71 (-0.02) | 1294 | 38.94 | 0 | 0.0 | -33 | -0.99 | 3323 | 94.7 | 95.5 | 96.3 | 94.5 |
| 2023-06-07 | 36.97 (-0.4) | 0.75 (+0.03) | 0.73 (+0.04) | 30 | 0.57 | 145 | 2.74 | 139 | 2.63 | 5294 | 94.8 | 95.4 | 96.0 | 94.2 |
| 2023-06-06 | 37.37 (-0.49) | 0.72 (0.0) | 0.69 (-0.01) | -1195 | -28.43 | 0 | 0.0 | -11 | -0.26 | 4204 | 96.3 | 98.4 | 98.4 | 95.3 |
| 2023-06-05 | 37.86 (+0.32) | 0.72 (0.0) | 0.7 (+0.04) | 528 | 9.51 | 0 | 0.0 | 94 | 1.69 | 5552 | 98.4 | 97.3 | 99.5 | 97.1 |
| 2023-06-02 | 37.54 (+0.3) | 0.72 (0.0) | 0.66 (-0.01) | 785 | 20.82 | 1 | 0.03 | -29 | -0.77 | 3770 | 95.6 | 96.2 | 97.0 | 94.8 |
| 2023-06-01 | 37.24 (+0.33) | 0.72 (+0.12) | 0.67 (0.0) | 728 | 12.39 | 304 | 5.17 | -4 | -0.07 | 5875 | 95.7 | 95.5 | 97.7 | 94.9 |
| 2023-05-31 | 36.91 (+0.82) | 0.6 (+0.08) | 0.67 (+0.03) | 1926 | 17.6 | 195 | 1.78 | 83 | 0.76 | 10942 | 95.5 | 93.8 | 96.5 | 93.6 |
| 2023-05-30 | 36.09 (-0.02) | 0.52 (0.0) | 0.64 (-0.04) | 13 | 0.48 | 0 | 0.0 | -114 | -4.2 | 2712 | 92.4 | 93.8 | 93.8 | 92.3 |
| 2023-05-29 | 36.11 (+0.22) | 0.52 (-0.02) | 0.68 (+0.06) | 486 | 8.02 | -50 | -0.83 | 168 | 2.77 | 6057 | 93.3 | 91.4 | 93.8 | 91.0 |
| 2023-05-26 | 35.89 (+0.34) | 0.54 (0.0) | 0.62 (+0.02) | 870 | 20.44 | 0 | 0.0 | 32 | 0.75 | 4256 | 90.6 | 89.5 | 91.7 | 88.9 |
| 2023-05-25 | 35.55 (+0.13) | 0.54 (-0.02) | 0.6 (0.0) | 292 | 15.82 | -50 | -2.71 | 16 | 0.87 | 1846 | 89.2 | 89.3 | 89.4 | 88.4 |
| 2023-05-24 | 35.42 (+0.16) | 0.56 (0.0) | 0.6 (+0.02) | 415 | 27.83 | 0 | 0.0 | 37 | 2.48 | 1491 | 89.2 | 88.4 | 89.4 | 88.2 |
| 2023-05-23 | 35.26 (-0.27) | 0.56 (0.0) | 0.58 (+0.03) | -750 | -20.98 | 0 | 0.0 | 90 | 2.52 | 3575 | 88.5 | 90.3 | 90.3 | 88.2 |
| 2023-05-22 | 35.53 (-0.14) | 0.56 (0.0) | 0.55 (+0.09) | -122 | -3.06 | 0 | 0.0 | 223 | 5.59 | 3990 | 89.7 | 88.6 | 89.8 | 87.8 |
| 2023-05-19 | 35.67 (+0.5) | 0.56 (0.0) | 0.46 (+0.01) | 1242 | 41.66 | 0 | 0.0 | 20 | 0.67 | 2981 | 88.5 | 88.5 | 88.6 | 86.9 |
| 2023-05-18 | 35.17 (+0.33) | 0.56 (0.0) | 0.45 (+0.07) | 648 | 11.67 | 0 | 0.0 | 169 | 3.04 | 5555 | 87.9 | 88.0 | 88.4 | 86.9 |
| 2023-05-17 | 34.84 (-0.36) | 0.56 (0.0) | 0.38 (-0.04) | -949 | -29.44 | 0 | 0.0 | -102 | -3.16 | 3224 | 86.8 | 85.9 | 87.0 | 85.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-16 | 35.2 (-0.15) | 0.56 (0.0) | 0.42 (-0.04) | -402 | -15.22 | -3 | -0.11 | -87 | -3.29 | 2641 | 86.7 | 85.6 | 87.1 | 85.3 |
| 2023-05-15 | 35.35 (+0.12) | 0.56 (0.0) | 0.46 (-0.04) | 301 | 22.45 | 0 | 0.0 | -97 | -7.23 | 1341 | 84.8 | 84.4 | 84.9 | 83.8 |
| 2023-05-12 | 35.23 (-0.43) | 0.56 (0.0) | 0.5 (-0.1) | -1202 | -29.05 | 0 | 0.0 | -252 | -6.09 | 4138 | 84.4 | 85.5 | 86.9 | 84.1 |
| 2023-05-11 | 35.66 (+0.04) | 0.56 (0.0) | 0.6 (-0.04) | -196 | -5.14 | 0 | 0.0 | -115 | -3.02 | 3811 | 84.9 | 88.3 | 88.3 | 84.3 |
| 2023-05-10 | 35.62 (+0.3) | 0.56 (0.0) | 0.64 (-0.01) | 267 | 16.77 | 0 | 0.0 | -8 | -0.5 | 1592 | 87.5 | 87.6 | 88.8 | 87.2 |
| 2023-05-09 | 35.32 (+0.13) | 0.56 (-0.03) | 0.65 (-0.02) | 250 | 12.97 | -90 | -4.67 | -50 | -2.59 | 1927 | 87.6 | 88.4 | 88.9 | 87.1 |
| 2023-05-08 | 35.19 (+0.29) | 0.59 (0.0) | 0.67 (+0.02) | 663 | 16.26 | 0 | 0.0 | 38 | 0.93 | 4078 | 88.4 | 86.3 | 88.8 | 85.7 |
| 2023-05-05 | 34.9 (0.0) | 0.59 (0.0) | 0.65 (0.0) | -96 | -7.33 | 0 | 0.0 | -4 | -0.31 | 1309 | 84.8 | 85.2 | 85.8 | 84.6 |
| 2023-05-04 | 34.9 (+0.06) | 0.59 (0.0) | 0.65 (0.0) | 44 | 1.45 | 0 | 0.0 | 12 | 0.4 | 3030 | 85.3 | 82.6 | 85.4 | 82.4 |
| 2023-05-03 | 34.84 (-0.1) | 0.59 (-0.32) | 0.65 (-0.04) | -264 | -14.57 | -800 | -44.15 | -94 | -5.19 | 1812 | 82.9 | 82.6 | 83.3 | 82.1 |
| 2023-05-02 | 34.94 (+0.14) | 0.91 (-0.24) | 0.69 (+0.02) | 329 | 20.01 | -600 | -36.5 | 50 | 3.04 | 1644 | 82.9 | 82.1 | 83.4 | 82.0 |
| 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 | 29.78 (-0.17) | 10.16 (-0.45) | 0.35 (-0.13) | -513 | -5.57 | 0 | 0.0 | -320 | -3.47 | 9215 | 122.0 | 120.5 | 126.0 | 120.0 |
| 2024-04-19 | 29.95 (-0.47) | 10.61 (-0.21) | 0.48 (-0.24) | -1680 | -7.83 | -550 | -2.56 | -625 | -2.91 | 21453 | 121.5 | 132.5 | 133.0 | 119.0 |
| 2024-04-12 | 30.42 (+0.07) | 10.82 (-0.27) | 0.72 (-0.07) | -763 | -5.24 | -693 | -4.76 | -186 | -1.28 | 14563 | 134.0 | 136.0 | 138.0 | 132.5 |
| 2024-04-03 | 30.35 (-0.29) | 11.09 (0.0) | 0.79 (+0.02) | -688 | -7.58 | 0 | 0.0 | 44 | 0.48 | 9082 | 136.0 | 136.5 | 139.0 | 136.0 |
| 2024-03-29 | 30.64 (-3.55) | 11.09 (+3.26) | 0.77 (-0.49) | -9838 | -22.07 | 8515 | 19.1 | -1286 | -2.88 | 44582 | 135.5 | 150.0 | 151.5 | 134.0 |
| 2024-03-22 | 34.19 (-0.97) | 7.83 (+3.61) | 1.26 (+0.61) | -2477 | -4.84 | 9452 | 18.48 | 1590 | 3.11 | 51147 | 149.0 | 140.0 | 151.5 | 136.0 |
| 2024-03-15 | 35.16 (-0.14) | 4.22 (-0.91) | 0.65 (+0.34) | 41 | 0.16 | -2389 | -9.13 | 899 | 3.44 | 26155 | 137.5 | 136.5 | 140.5 | 132.0 |
| 2024-03-08 | 35.3 (-0.13) | 5.13 (-0.04) | 0.31 (0.0) | -737 | -1.38 | -102 | -0.19 | 8 | 0.01 | 53349 | 135.5 | 137.5 | 147.5 | 134.0 |
| 2024-03-01 | 35.43 (-0.55) | 5.17 (0.0) | 0.31 (-0.09) | -1421 | -8.84 | 14 | 0.09 | -254 | -1.58 | 16076 | 135.5 | 139.0 | 139.0 | 133.5 |
| 2024-02-23 | 35.98 (-0.69) | 5.17 (+0.02) | 0.4 (+0.4) | -1487 | -4.39 | 50 | 0.15 | 1057 | 3.12 | 33907 | 139.5 | 125.5 | 140.5 | 125.5 |
| 2024-02-16 | 36.67 (-0.4) | 5.15 (-0.02) | 0.0 (-0.03) | -1141 | -17.27 | -51 | -0.77 | -319 | -4.83 | 6608 | 125.0 | 126.0 | 126.5 | 123.5 |
| 2024-02-05 | 37.07 (-0.01) | 5.17 (0.0) | 0.03 (-0.01) | -98 | -6.36 | -15 | -0.97 | -37 | -2.4 | 1541 | 125.5 | 127.5 | 127.5 | 125.0 |
| 2024-02-02 | 37.08 (-0.19) | 5.17 (+0.04) | 0.04 (+0.04) | -410 | -3.16 | 126 | 0.97 | -127 | -0.98 | 12978 | 127.0 | 128.5 | 131.5 | 126.5 |
| 2024-01-26 | 37.27 (+0.39) | 5.13 (+0.11) | 0.0 (0.0) | 869 | 7.67 | 21 | 0.19 | -1372 | -12.11 | 11325 | 128.5 | 127.5 | 131.0 | 126.0 |
| 2024-01-19 | 36.88 (-0.37) | 5.02 (-0.08) | 0.0 (-0.08) | -864 | -11.51 | -201 | -2.68 | -319 | -4.25 | 7506 | 127.0 | 128.5 | 131.5 | 124.5 |
| 2024-01-12 | 37.25 (-0.65) | 5.1 (-0.13) | 0.08 (+0.08) | -1746 | -16.78 | -338 | -3.25 | 201 | 1.93 | 10406 | 128.0 | 129.0 | 130.0 | 124.5 |
| 2024-01-05 | 37.9 (-0.16) | 5.23 (+0.04) | 0.0 (0.0) | -765 | -9.8 | 86 | 1.1 | -101 | -1.29 | 7810 | 130.5 | 135.0 | 137.0 | 130.5 |
| 2023-12-29 | 38.06 (-0.46) | 5.19 (0.0) | 0.0 (0.0) | -1187 | -14.22 | -1 | -0.01 | -383 | -4.59 | 8350 | 134.5 | 133.0 | 135.0 | 131.0 |
| 2023-12-22 | 38.52 (+1.24) | 5.19 (-1.51) | 0.0 (0.0) | 3436 | 14.61 | -3939 | -16.75 | -443 | -1.88 | 23516 | 133.0 | 138.0 | 141.5 | 131.0 |
| 2023-12-15 | 37.28 (+0.41) | 6.7 (+0.85) | 0.0 (-0.12) | 968 | 1.67 | 2231 | 3.85 | -990 | -1.71 | 57977 | 137.0 | 124.0 | 143.5 | 123.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 36.87 (-0.84) | 5.85 (+0.34) | 0.12 (+0.1) | -1993 | -14.16 | 888 | 6.31 | 46 | 0.33 | 14072 | 123.5 | 126.0 | 128.5 | 123.0 |
| 2023-12-01 | 37.71 (-0.31) | 5.51 (+0.86) | 0.02 (-0.06) | -1371 | -9.76 | 2240 | 15.95 | -178 | -1.27 | 14045 | 125.5 | 121.0 | 127.5 | 118.5 |
| 2023-11-24 | 38.02 (-0.22) | 4.65 (0.0) | 0.08 (+0.08) | -363 | -4.66 | 1 | 0.01 | -153 | -1.96 | 7789 | 121.0 | 122.0 | 124.5 | 121.0 |
| 2023-11-17 | 38.24 (-1.1) | 4.65 (+0.13) | 0.0 (-0.03) | -1927 | -9.6 | 338 | 1.68 | -408 | -2.03 | 20066 | 121.5 | 122.5 | 126.5 | 120.0 |
| 2023-11-10 | 39.34 (+0.73) | 4.52 (-0.06) | 0.03 (-0.15) | 1711 | 7.04 | -163 | -0.67 | -402 | -1.65 | 24301 | 121.5 | 119.0 | 123.0 | 112.5 |
| 2023-11-03 | 38.61 (-0.37) | 4.58 (+0.44) | 0.18 (-0.03) | -834 | -5.43 | 1158 | 7.54 | -82 | -0.53 | 15367 | 118.0 | 113.0 | 119.0 | 109.5 |
| 2023-10-27 | 38.98 (-0.71) | 4.14 (+0.39) | 0.21 (+0.07) | -1827 | -22.42 | 1242 | 15.24 | 193 | 2.37 | 8148 | 112.5 | 113.5 | 118.0 | 112.5 |
| 2023-10-20 | 39.69 (-0.72) | 3.75 (+0.5) | 0.14 (-0.07) | -2054 | -15.32 | 1304 | 9.73 | -172 | -1.28 | 13403 | 114.5 | 121.0 | 122.0 | 113.0 |
| 2023-10-13 | 40.41 (-0.91) | 3.25 (+0.4) | 0.21 (+0.16) | -1392 | -12.47 | 1025 | 9.18 | 417 | 3.73 | 11165 | 121.5 | 121.5 | 123.0 | 117.0 |
| 2023-10-06 | 41.32 (+0.17) | 2.85 (-0.16) | 0.05 (+0.05) | 335 | 2.93 | -406 | -3.55 | 119 | 1.04 | 11438 | 121.0 | 124.0 | 125.0 | 119.0 |
| 2023-09-28 | 41.15 (+0.74) | 3.01 (-0.48) | 0.0 (-0.04) | 1991 | 11.79 | -1261 | -7.47 | -260 | -1.54 | 16881 | 123.0 | 128.5 | 131.0 | 120.0 |
| 2023-09-22 | 40.41 (+1.49) | 3.49 (+0.14) | 0.04 (-0.15) | 3957 | 20.91 | 369 | 1.95 | -569 | -3.01 | 18924 | 128.5 | 128.5 | 133.0 | 123.5 |
| 2023-09-15 | 38.92 (-0.72) | 3.35 (+0.24) | 0.19 (-0.07) | -953 | -3.89 | 636 | 2.59 | -204 | -0.83 | 24511 | 129.5 | 128.5 | 133.0 | 123.5 |
| 2023-09-08 | 39.64 (+1.53) | 3.11 (+0.33) | 0.26 (-0.11) | 3967 | 13.74 | 857 | 2.97 | -288 | -1.0 | 28869 | 127.0 | 118.0 | 129.0 | 116.0 |
| 2023-09-01 | 38.11 (-0.41) | 2.78 (+0.15) | 0.37 (+0.01) | 233 | 1.29 | 457 | 2.54 | 36 | 0.2 | 17995 | 117.5 | 119.5 | 123.0 | 116.5 |
| 2023-08-25 | 38.52 (+1.0) | 2.63 (+0.12) | 0.36 (-0.2) | 2332 | 7.96 | 320 | 1.09 | -515 | -1.76 | 29312 | 118.5 | 114.0 | 122.0 | 113.5 |
| 2023-08-18 | 37.52 (+1.25) | 2.51 (-0.35) | 0.56 (-0.03) | 3034 | 12.72 | -903 | -3.79 | -70 | -0.29 | 23846 | 113.0 | 111.5 | 117.5 | 107.5 |
| 2023-08-11 | 36.27 (+0.86) | 2.86 (+0.13) | 0.59 (-0.3) | 3401 | 10.52 | 323 | 1.0 | -774 | -2.39 | 32329 | 112.0 | 113.0 | 116.5 | 108.0 |
| 2023-08-04 | 35.41 (-0.65) | 2.73 (+0.1) | 0.89 (-0.19) | -2269 | -2.67 | 264 | 0.31 | -506 | -0.6 | 85026 | 118.0 | 117.5 | 127.0 | 113.5 |
| 2023-07-28 | 36.06 (-1.31) | 2.63 (+0.02) | 1.08 (+0.18) | -2296 | -12.09 | 54 | 0.28 | 481 | 2.53 | 18992 | 111.0 | 109.0 | 112.0 | 107.0 |
| 2023-07-21 | 37.37 (+0.45) | 2.61 (-0.18) | 0.9 (-0.25) | 846 | 2.66 | -470 | -1.48 | -651 | -2.05 | 31811 | 108.5 | 118.0 | 118.0 | 106.0 |
| 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 | 36.92 (+0.34) | 2.79 (+0.11) | 1.15 (-0.08) | 907 | 2.1 | 288 | 0.67 | -204 | -0.47 | 43264 | 117.0 | 114.0 | 121.5 | 112.0 |
| 2023-07-07 | 36.58 (-1.07) | 2.68 (+0.32) | 1.23 (+0.29) | -2688 | -3.21 | 948 | 1.13 | 736 | 0.88 | 83634 | 114.0 | 108.0 | 121.5 | 107.0 |
| 2023-06-30 | 37.65 (+0.18) | 2.36 (+0.43) | 0.94 (+0.21) | -369 | -0.5 | 1108 | 1.49 | 564 | 0.76 | 74149 | 105.0 | 95.4 | 109.5 | 94.0 |
| 2023-06-21 | 37.47 (-0.13) | 1.93 (+0.94) | 0.73 (+0.02) | -639 | -5.27 | 2438 | 20.11 | 29 | 0.24 | 12122 | 95.9 | 97.0 | 99.0 | 95.5 |
| 2023-06-16 | 37.6 (+0.36) | 0.99 (+0.24) | 0.71 (-0.01) | 1038 | 7.32 | 605 | 4.27 | -2 | -0.01 | 14184 | 97.0 | 95.8 | 97.5 | 94.3 |
| 2023-06-09 | 37.24 (-0.3) | 0.75 (+0.03) | 0.72 (+0.06) | 260 | 1.28 | 145 | 0.71 | 192 | 0.94 | 20318 | 95.4 | 97.3 | 99.5 | 94.2 |
| 2023-06-02 | 37.54 (+1.65) | 0.72 (+0.18) | 0.66 (+0.04) | 3938 | 13.41 | 450 | 1.53 | 104 | 0.35 | 29358 | 95.6 | 91.4 | 97.7 | 91.0 |
| 2023-05-26 | 35.89 (+0.22) | 0.54 (-0.02) | 0.62 (+0.16) | 705 | 4.65 | -50 | -0.33 | 398 | 2.63 | 15159 | 90.6 | 88.6 | 91.7 | 87.8 |
| 2023-05-19 | 35.67 (+0.44) | 0.56 (0.0) | 0.46 (-0.04) | 840 | 5.34 | -3 | -0.02 | -97 | -0.62 | 15743 | 88.5 | 84.4 | 88.6 | 83.8 |
| 2023-05-12 | 35.23 (+0.33) | 0.56 (-0.03) | 0.5 (-0.15) | -218 | -1.4 | -90 | -0.58 | -387 | -2.49 | 15547 | 84.4 | 86.3 | 88.9 | 84.1 |
| 2023-05-05 | 34.9 (+0.1) | 0.59 (-0.56) | 0.65 (-0.02) | 13 | 0.17 | -1400 | -17.96 | -36 | -0.46 | 7797 | 84.8 | 82.1 | 85.8 | 82.0 |
| 2023-04-28 | 34.8 (+0.47) | 1.15 (-1.21) | 0.67 (-0.51) | 1501 | 14.93 | -3058 | -30.42 | -1293 | -12.86 | 10053 | 82.1 | 82.6 | 83.6 | 79.7 |
| 2023-04-21 | 34.33 (+0.8) | 2.36 (-1.02) | 1.18 (-0.74) | 1302 | 9.63 | -2574 | -19.03 | -1886 | -13.94 | 13526 | 82.7 | 88.9 | 89.1 | 82.6 |
| 2023-04-14 | 33.53 (+0.06) | 3.38 (-0.88) | 1.92 (-0.23) | -793 | -2.75 | -2219 | -7.69 | -562 | -1.95 | 28863 | 88.6 | 94.3 | 95.0 | 87.7 |
| 2023-04-07 | 33.47 (-0.28) | 4.26 (-0.33) | 2.15 (+0.02) | -873 | -8.79 | -828 | -8.33 | 40 | 0.4 | 9937 | 93.5 | 95.3 | 97.0 | 93.2 |
| 2023-03-31 | 33.75 (+0.3) | 4.59 (-0.09) | 2.13 (+0.66) | 961 | 3.92 | -300 | -1.22 | 1678 | 6.84 | 24526 | 94.8 | 91.3 | 96.4 | 90.4 |
| 2023-03-24 | 33.45 (+0.7) | 4.68 (-0.4) | 1.47 (+0.12) | 1745 | 17.14 | -999 | -9.81 | 306 | 3.01 | 10182 | 91.2 | 89.8 | 91.9 | 89.1 |
| 2023-03-17 | 32.75 (+2.12) | 5.08 (-1.44) | 1.35 (+0.02) | 5537 | 18.45 | -3639 | -12.12 | 44 | 0.15 | 30015 | 89.7 | 88.9 | 92.4 | 87.3 |
| 2023-03-10 | 30.63 (+1.55) | 6.52 (+0.05) | 1.33 (+0.52) | 4023 | 11.26 | 134 | 0.38 | 1315 | 3.68 | 35720 | 89.1 | 86.3 | 92.4 | 86.3 |
| 2023-03-03 | 29.08 (+0.96) | 6.47 (-0.02) | 0.81 (+0.05) | 2608 | 33.53 | -58 | -0.75 | 126 | 1.62 | 7777 | 85.7 | 84.0 | 86.2 | 83.1 |
| 2023-02-24 | 28.12 (-0.2) | 6.49 (-0.04) | 0.76 (+0.1) | -389 | -2.71 | -100 | -0.7 | 237 | 1.65 | 14378 | 84.3 | 84.9 | 86.2 | 82.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 28.32 (+1.47) | 6.53 (-0.01) | 0.66 (+0.12) | 4206 | 26.8 | -33 | -0.21 | 313 | 1.99 | 15695 | 84.7 | 80.3 | 85.3 | 80.3 |
| 2023-02-10 | 26.85 (-0.9) | 6.54 (-0.06) | 0.54 (-0.07) | -1952 | -15.12 | -145 | -1.12 | -189 | -1.46 | 12909 | 80.5 | 82.7 | 84.0 | 80.4 |
| 2023-02-03 | 27.75 (+0.83) | 6.6 (+0.36) | 0.61 (+0.19) | 2370 | 12.13 | 921 | 4.72 | 500 | 2.56 | 19533 | 82.7 | 80.2 | 83.8 | 79.3 |
| 2023-01-17 | 26.92 (+0.04) | 6.24 (-0.04) | 0.42 (+0.01) | 93 | 4.06 | -117 | -5.1 | 22 | 0.96 | 2293 | 79.0 | 78.0 | 79.2 | 78.0 |
| 2023-01-13 | 26.88 (-0.69) | 6.28 (0.0) | 0.41 (+0.04) | -1793 | -12.45 | 0 | 0.0 | 100 | 0.69 | 14400 | 78.2 | 80.6 | 81.2 | 78.1 |
| 2023-01-06 | 27.57 (-0.42) | 6.28 (-0.04) | 0.37 (-0.04) | -984 | -17.76 | -100 | -1.81 | -110 | -1.99 | 5540 | 77.7 | 76.6 | 78.5 | 76.2 |
| 2022-12-30 | 27.99 (-0.82) | 6.32 (+0.87) | 0.41 (+0.04) | -1516 | -26.2 | -80 | -1.38 | 112 | 1.94 | 5786 | 76.3 | 77.9 | 78.9 | 75.1 |
| 2022-12-23 | 28.81 (-0.78) | 5.45 (+0.52) | 0.37 (-0.16) | -1470 | -11.28 | 1305 | 10.02 | -424 | -3.25 | 13030 | 77.4 | 80.8 | 80.9 | 76.0 |
| 2022-12-16 | 29.59 (-1.33) | 4.93 (+0.42) | 0.53 (-0.04) | -2789 | -14.66 | 1080 | 5.68 | -78 | -0.41 | 19019 | 81.2 | 81.0 | 84.7 | 79.3 |
| 2022-12-09 | 30.92 (-0.56) | 4.51 (+0.82) | 0.57 (-0.08) | -1892 | -8.17 | 2057 | 8.89 | -224 | -0.97 | 23149 | 80.9 | 84.6 | 86.0 | 80.4 |
| 2022-12-02 | 31.48 (-1.59) | 3.69 (+0.65) | 0.65 (+0.06) | -4699 | -13.11 | 1653 | 4.61 | 171 | 0.48 | 35855 | 83.9 | 81.8 | 85.9 | 81.5 |
| 2022-11-25 | 33.07 (-3.4) | 3.04 (+0.62) | 0.59 (+0.08) | -8615 | -20.42 | 1567 | 3.71 | 202 | 0.48 | 42191 | 82.7 | 80.5 | 84.7 | 78.1 |
| 2022-11-18 | 36.47 (-1.15) | 2.42 (-0.51) | 0.51 (+0.05) | -3198 | -6.97 | -1304 | -2.84 | 114 | 0.25 | 45913 | 80.4 | 77.0 | 83.5 | 76.1 |
| 2022-11-11 | 37.62 (-1.64) | 2.93 (-0.19) | 0.46 (+0.03) | -4654 | -21.29 | -464 | -2.12 | 83 | 0.38 | 21862 | 77.0 | 78.0 | 81.2 | 77.0 |
| 2022-11-04 | 39.26 (-0.66) | 3.12 (-0.13) | 0.43 (+0.01) | -698 | -6.77 | -334 | -3.24 | 15 | 0.15 | 10317 | 77.5 | 75.3 | 78.0 | 74.6 |
| 2022-10-28 | 39.92 (+0.2) | 3.25 (-0.54) | 0.42 (+0.05) | 732 | 4.96 | -1370 | -9.29 | 136 | 0.92 | 14751 | 73.9 | 76.6 | 77.5 | 73.6 |
| 2022-10-21 | 39.72 (-1.6) | 3.79 (+0.26) | 0.37 (-0.07) | -4028 | -17.54 | 671 | 2.92 | -179 | -0.78 | 22971 | 75.2 | 80.1 | 83.5 | 75.2 |
| 2022-10-14 | 41.32 (+1.48) | 3.53 (-0.21) | 0.44 (-0.04) | 3142 | 14.0 | -537 | -2.39 | -102 | -0.45 | 22449 | 81.8 | 84.5 | 85.8 | 78.1 |
| 2022-10-07 | 39.84 (-1.82) | 3.74 (-0.22) | 0.48 (+0.04) | -4610 | -15.36 | 1132 | 3.77 | 95 | 0.32 | 30022 | 86.1 | 78.9 | 88.6 | 78.2 |
| 2022-09-30 | 41.66 (+1.32) | 3.96 (-0.49) | 0.44 (-0.23) | 3428 | 13.8 | -1232 | -4.96 | -568 | -2.29 | 24839 | 78.8 | 86.8 | 87.2 | 76.3 |
| 2022-09-23 | 40.34 (0.0) | 4.45 (0.0) | 0.67 (+0.08) | -67 | -0.44 | 2 | 0.01 | 198 | 1.3 | 15272 | 87.8 | 91.3 | 92.2 | 87.6 |
| 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 | 40.34 (-0.44) | 4.45 (+0.02) | 0.59 (+0.05) | -1612 | -6.33 | 54 | 0.21 | 137 | 0.54 | 25486 | 91.0 | 95.0 | 98.6 | 90.8 |
| 2022-09-08 | 40.78 (-0.09) | 4.43 (+0.09) | 0.54 (-0.06) | -374 | -1.54 | 216 | 0.89 | -173 | -0.71 | 24300 | 94.1 | 98.6 | 99.9 | 92.5 |
| 2022-09-02 | 40.87 (+1.59) | 4.34 (-0.08) | 0.6 (-0.04) | 4246 | 13.06 | -201 | -0.62 | -101 | -0.31 | 32516 | 97.5 | 94.0 | 98.2 | 91.0 |
| 2022-08-26 | 39.28 (-0.51) | 4.42 (-0.91) | 0.64 (-0.4) | -1453 | -3.1 | -2304 | -4.91 | -991 | -2.11 | 46917 | 97.3 | 96.5 | 99.4 | 95.0 |
| 2022-08-19 | 39.79 (-3.86) | 5.33 (-1.72) | 1.04 (+0.21) | -9708 | -16.91 | -4320 | -7.53 | 525 | 0.91 | 57393 | 98.4 | 102.5 | 102.5 | 96.3 |
| 2022-08-12 | 43.65 (+5.12) | 7.05 (+0.5) | 0.83 (-0.31) | 12999 | 11.84 | 1259 | 1.15 | -792 | -0.72 | 109799 | 102.5 | 94.0 | 107.5 | 93.0 |
| 2022-08-05 | 38.53 (+0.58) | 6.55 (-0.37) | 1.14 (-0.08) | 1390 | 4.32 | -937 | -2.91 | -185 | -0.57 | 32178 | 92.0 | 90.9 | 92.1 | 85.5 |
| 2022-07-29 | 37.95 (+0.92) | 6.92 (+0.52) | 1.22 (+0.19) | 2409 | 9.19 | 1308 | 4.99 | 459 | 1.75 | 26204 | 90.4 | 85.5 | 90.6 | 85.0 |
| 2022-07-22 | 37.03 (-0.02) | 6.4 (-0.04) | 1.03 (+0.19) | 109 | 0.27 | -90 | -0.22 | 500 | 1.23 | 40578 | 85.5 | 89.0 | 89.7 | 85.2 |
| 2022-07-15 | 37.05 (+1.02) | 6.44 (+0.55) | 0.84 (-0.18) | 2473 | 2.91 | 1385 | 1.63 | -472 | -0.55 | 85098 | 88.2 | 87.5 | 90.5 | 81.6 |
| 2022-07-08 | 36.03 (+0.93) | 5.89 (+0.78) | 1.02 (+0.32) | 2068 | 6.47 | 1955 | 6.11 | 821 | 2.57 | 31980 | 86.9 | 76.5 | 87.5 | 75.0 |
| 2022-07-01 | 35.1 (-0.02) | 5.11 (-0.1) | 0.7 (-0.22) | 10 | 0.04 | 427 | 1.92 | -560 | -2.51 | 22271 | 75.9 | 85.1 | 85.1 | 75.8 |
| 2022-06-24 | 35.12 (+1.01) | 5.21 (+1.43) | 0.92 (+0.13) | 2558 | 7.35 | 3622 | 10.41 | 334 | 0.96 | 34804 | 83.6 | 76.8 | 84.9 | 75.5 |
| 2022-06-17 | 34.11 (-0.02) | 3.78 (+0.5) | 0.79 (-0.19) | -97 | -0.43 | 1248 | 5.48 | -482 | -2.12 | 22768 | 76.8 | 78.1 | 83.2 | 75.7 |
| 2022-06-10 | 34.13 (+0.59) | 3.28 (+0.12) | 0.98 (+0.1) | 1335 | 9.26 | 299 | 2.07 | 251 | 1.74 | 14423 | 80.2 | 80.9 | 81.9 | 78.5 |
| 2022-06-02 | 33.54 (+0.49) | 3.16 (-0.13) | 0.88 (+0.02) | 1001 | 9.01 | -304 | -2.74 | 58 | 0.52 | 11113 | 80.3 | 79.2 | 81.0 | 79.0 |
| 2022-05-27 | 33.05 (+0.33) | 3.29 (+0.89) | 0.86 (-0.04) | 918 | 4.33 | 2236 | 10.54 | -109 | -0.51 | 21216 | 78.7 | 78.5 | 81.3 | 76.2 |
| 2022-05-20 | 32.72 (+0.27) | 2.4 (+0.69) | 0.9 (+0.04) | 943 | 4.33 | 1748 | 8.02 | 114 | 0.52 | 21798 | 77.1 | 76.3 | 79.2 | 75.5 |
| 2022-05-13 | 32.45 (+0.18) | 1.71 (-0.24) | 0.86 (-0.14) | 431 | 2.04 | -606 | -2.86 | -351 | -1.66 | 21154 | 74.9 | 76.0 | 77.5 | 71.5 |
| 2022-05-06 | 32.27 (+1.62) | 1.95 (-1.32) | 1.0 (+0.04) | 4081 | 16.31 | -3316 | -13.25 | 91 | 0.36 | 25025 | 76.2 | 84.5 | 85.5 | 75.1 |
| 2022-04-29 | 30.65 (-1.25) | 3.27 (+1.78) | 0.96 (-0.09) | -3908 | -6.97 | 4465 | 7.96 | -214 | -0.38 | 56101 | 83.4 | 83.6 | 89.0 | 80.6 |
| 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 | 31.9 (+0.45) | 1.49 (+0.52) | 1.05 (+0.25) | 1111 | 3.87 | 1317 | 4.59 | 614 | 2.14 | 28689 | 86.3 | 76.1 | 87.5 | 75.3 |
| 2022-04-15 | 31.45 (+0.17) | 0.97 (+0.01) | 0.8 (-0.26) | 437 | 4.02 | 21 | 0.19 | -661 | -6.08 | 10871 | 76.4 | 80.5 | 80.5 | 76.1 |
| 2022-04-08 | 31.28 (+0.03) | 0.96 (+0.22) | 1.06 (+0.07) | 128 | 0.92 | 555 | 3.99 | 176 | 1.27 | 13912 | 78.2 | 80.2 | 82.3 | 75.2 |
| 2022-04-01 | 31.25 (+1.62) | 0.74 (+0.04) | 0.99 (+0.08) | 4133 | 17.88 | 136 | 0.59 | 220 | 0.95 | 23117 | 81.1 | 79.0 | 81.9 | 77.5 |
| 2022-03-25 | 29.63 (+0.15) | 0.7 (+0.06) | 0.91 (+0.22) | 629 | 3.37 | 133 | 0.71 | 542 | 2.9 | 18670 | 79.3 | 76.2 | 80.0 | 74.7 |
| 2022-03-18 | 29.48 (+1.1) | 0.64 (-0.07) | 0.69 (-0.05) | 2783 | 8.98 | -178 | -0.57 | -114 | -0.37 | 30992 | 76.1 | 76.7 | 80.0 | 75.5 |
| 2022-03-11 | 28.38 (+1.66) | 0.71 (+0.09) | 0.74 (+0.05) | 4046 | 25.86 | 250 | 1.6 | 126 | 0.81 | 15643 | 75.9 | 73.4 | 77.5 | 69.4 |
| 2022-03-04 | 26.72 (-0.13) | 0.62 (+0.01) | 0.69 (-0.01) | -123 | -2.9 | 10 | 0.24 | -25 | -0.59 | 4236 | 73.9 | 73.4 | 75.2 | 72.7 |
| 2022-02-25 | 26.85 (-0.34) | 0.61 (+0.04) | 0.7 (-0.1) | -796 | -11.0 | 101 | 1.4 | -250 | -3.46 | 7235 | 72.3 | 74.4 | 74.8 | 71.7 |
| 2022-02-18 | 27.19 (-0.29) | 0.57 (-0.23) | 0.8 (-0.07) | -690 | -5.37 | -569 | -4.42 | -174 | -1.35 | 12859 | 74.4 | 73.9 | 76.1 | 73.3 |
| 2022-02-11 | 27.48 (-0.15) | 0.8 (-0.31) | 0.87 (+0.13) | -445 | -1.26 | -786 | -2.22 | 322 | 0.91 | 35352 | 75.5 | 79.0 | 79.8 | 74.5 |
| 2022-01-26 | 27.63 (+0.1) | 1.11 (+0.7) | 0.74 (+0.04) | 180 | 0.71 | 1759 | 6.92 | 87 | 0.34 | 25421 | 77.0 | 72.9 | 77.7 | 72.5 |
| 2022-01-21 | 27.53 (+3.36) | 0.41 (+0.21) | 0.7 (+0.02) | 9193 | 26.13 | 532 | 1.51 | 66 | 0.19 | 35176 | 73.3 | 71.1 | 76.3 | 71.1 |
| 2022-01-14 | 24.17 (+0.04) | 0.2 (+0.01) | 0.68 (+0.03) | -139 | -0.98 | 30 | 0.21 | 58 | 0.41 | 14157 | 70.0 | 71.0 | 72.5 | 67.4 |
| 2022-01-07 | 24.13 (-0.4) | 0.19 (-0.02) | 0.65 (-0.14) | -1689 | -4.76 | -54 | -0.15 | -332 | -0.94 | 35487 | 71.0 | 75.8 | 76.1 | 67.2 |
| 2021-12-30 | 24.53 (+0.09) | 0.21 (+0.17) | 0.79 (+0.21) | 53 | 0.19 | 426 | 1.53 | 516 | 1.85 | 27854 | 75.7 | 69.4 | 75.7 | 68.6 |
| 2021-12-24 | 24.44 (+0.52) | 0.04 (0.0) | 0.58 (+0.03) | 1365 | 20.17 | 0 | 0.0 | 72 | 1.06 | 6766 | 68.4 | 68.0 | 70.5 | 67.2 |
| 2021-12-17 | 23.92 (+0.35) | 0.04 (0.0) | 0.55 (+0.01) | 968 | 11.24 | 0 | 0.0 | 25 | 0.29 | 8612 | 68.0 | 69.0 | 70.6 | 67.5 |
| 2021-12-10 | 23.57 (+0.2) | 0.04 (0.0) | 0.54 (-0.01) | 533 | 10.07 | 0 | 0.0 | -22 | -0.42 | 5292 | 69.0 | 66.0 | 69.8 | 65.0 |
| 2021-12-03 | 23.37 (-0.02) | 0.04 (0.0) | 0.55 (-0.01) | -60 | -2.17 | 0 | 0.0 | -19 | -0.69 | 2771 | 66.0 | 64.2 | 67.0 | 63.6 |
| 2021-11-26 | 23.39 (-0.23) | 0.04 (+0.04) | 0.56 (-0.01) | -625 | -9.25 | 95 | 1.41 | -34 | -0.5 | 6760 | 65.5 | 69.0 | 70.3 | 65.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 23.62 (+0.63) | 0.0 (0.0) | 0.57 (-0.02) | 1544 | 18.69 | 0 | 0.0 | -56 | -0.68 | 8260 | 68.0 | 66.7 | 70.0 | 65.9 |
| 2021-11-12 | 22.99 (+0.13) | 0.0 (0.0) | 0.59 (0.0) | 643 | 14.87 | 0 | 0.0 | 24 | 0.55 | 4325 | 65.3 | 67.7 | 68.5 | 64.8 |
| 2021-11-05 | 22.86 (+0.13) | 0.0 (0.0) | 0.59 (+0.06) | 451 | 7.15 | 0 | 0.0 | 147 | 2.33 | 6309 | 65.1 | 63.8 | 68.4 | 63.8 |
| 2021-10-29 | 22.73 (+0.21) | 0.0 (0.0) | 0.53 (-0.01) | 350 | 11.45 | 0 | 0.0 | -25 | -0.82 | 3058 | 62.1 | 62.8 | 65.0 | 61.7 |
| 2021-10-22 | 22.52 (+0.15) | 0.0 (0.0) | 0.54 (+0.03) | 648 | 22.77 | 0 | 0.0 | 63 | 2.21 | 2846 | 62.8 | 62.0 | 63.2 | 61.0 |
| 2021-10-15 | 22.37 (+0.01) | 0.0 (0.0) | 0.51 (0.0) | -10 | -0.83 | 0 | 0.0 | 3 | 0.25 | 1205 | 61.6 | 62.3 | 62.3 | 60.4 |
| 2021-10-08 | 22.36 (+0.14) | 0.0 (0.0) | 0.51 (0.0) | 522 | 18.32 | 2 | 0.07 | -4 | -0.14 | 2849 | 62.3 | 61.0 | 62.5 | 59.7 |
| 2021-10-01 | 22.22 (-0.21) | 0.0 (0.0) | 0.51 (-0.03) | -567 | -25.44 | 0 | 0.0 | -60 | -2.69 | 2229 | 61.0 | 63.1 | 64.0 | 61.0 |
| 2021-09-24 | 22.43 (-0.14) | 0.0 (0.0) | 0.54 (-0.01) | -281 | -21.99 | 0 | 0.0 | -33 | -2.58 | 1278 | 63.9 | 63.5 | 64.7 | 62.7 |
| 2021-09-17 | 22.57 (-0.35) | 0.0 (0.0) | 0.55 (-0.02) | -866 | -32.13 | 1 | 0.04 | -45 | -1.67 | 2695 | 63.8 | 67.7 | 67.7 | 62.9 |
| 2021-09-10 | 22.92 (+0.4) | 0.0 (0.0) | 0.57 (-0.02) | 1069 | 34.62 | 0 | 0.0 | -47 | -1.52 | 3088 | 67.3 | 66.3 | 67.7 | 65.1 |
| 2021-09-03 | 22.52 (+0.11) | 0.0 (0.0) | 0.59 (0.0) | 126 | 10.05 | 0 | 0.0 | -5 | -0.4 | 1254 | 65.9 | 66.8 | 66.8 | 65.0 |
| 2021-08-27 | 22.41 (+0.71) | 0.0 (0.0) | 0.59 (+0.03) | 1773 | 40.57 | 1 | 0.02 | 81 | 1.85 | 4370 | 65.5 | 62.8 | 67.4 | 62.6 |
| 2021-08-20 | 21.7 (+0.14) | 0.0 (0.0) | 0.56 (0.0) | 49 | 1.51 | 0 | 0.0 | -20 | -0.62 | 3239 | 62.3 | 61.0 | 64.0 | 60.4 |
| 2021-08-13 | 21.56 (-0.12) | 0.0 (0.0) | 0.56 (-0.01) | -499 | -13.2 | 2 | 0.05 | -12 | -0.32 | 3780 | 61.1 | 65.6 | 65.6 | 61.0 |
| 2021-08-06 | 21.68 (+0.18) | 0.0 (0.0) | 0.57 (+0.01) | 485 | 25.0 | -200 | -10.31 | 13 | 0.67 | 1940 | 65.1 | 65.5 | 65.9 | 64.9 |
| 2021-07-30 | 21.5 (+0.01) | 0.0 (-0.01) | 0.56 (+0.01) | 0 | 0.0 | -105 | -2.98 | 42 | 1.19 | 3529 | 64.9 | 66.9 | 68.3 | 64.7 |
| 2021-07-23 | 21.49 (+0.02) | 0.01 (0.0) | 0.55 (+0.02) | -253 | -9.96 | 6 | 0.24 | 51 | 2.01 | 2539 | 66.8 | 67.1 | 67.8 | 66.2 |
| 2021-07-16 | 21.47 (+0.58) | 0.01 (+0.01) | 0.53 (+0.01) | 1505 | 21.15 | 8 | 0.11 | 22 | 0.31 | 7115 | 67.6 | 68.4 | 70.7 | 66.6 |
| 2021-07-09 | 20.89 (-0.57) | 0.0 (0.0) | 0.52 (-0.05) | -491 | -7.25 | 7 | 0.1 | -132 | -1.95 | 6776 | 68.0 | 68.2 | 69.3 | 66.5 |
| 2021-07-02 | 21.46 (-0.31) | 0.0 (0.0) | 0.57 (+0.05) | -882 | -22.19 | 0 | 0.0 | 121 | 3.04 | 3974 | 68.0 | 69.1 | 69.4 | 67.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 21.77 (+0.17) | 0.0 (0.0) | 0.52 (0.0) | 515 | 16.59 | 0 | 0.0 | 12 | 0.39 | 3104 | 68.8 | 66.3 | 68.8 | 65.5 |
| 2021-06-18 | 21.6 (+0.3) | 0.0 (0.0) | 0.52 (+0.01) | 849 | 30.22 | 0 | 0.0 | 13 | 0.46 | 2809 | 66.5 | 66.2 | 66.9 | 65.3 |
| 2021-06-11 | 21.3 (+0.15) | 0.0 (0.0) | 0.51 (0.0) | 546 | 20.34 | 0 | 0.0 | 3 | 0.11 | 2685 | 65.5 | 65.0 | 66.7 | 63.3 |
| 2021-06-04 | 21.15 (+0.09) | 0.0 (0.0) | 0.51 (-0.01) | 286 | 6.23 | 0 | 0.0 | -7 | -0.15 | 4591 | 64.6 | 66.3 | 67.7 | 64.5 |
| 2021-05-28 | 21.06 (-0.5) | 0.0 (0.0) | 0.52 (0.0) | -1151 | -22.83 | 0 | 0.0 | -8 | -0.16 | 5042 | 66.0 | 65.5 | 66.0 | 63.5 |
| 2021-05-21 | 21.56 (+0.27) | 0.0 (0.0) | 0.52 (+0.01) | 278 | 3.31 | 0 | 0.0 | 34 | 0.4 | 8405 | 66.2 | 62.5 | 68.2 | 59.1 |
| 2021-05-14 | 21.29 (+0.19) | 0.0 (0.0) | 0.51 (-0.06) | -54 | -0.53 | 0 | 0.0 | -164 | -1.61 | 10166 | 63.3 | 70.6 | 71.3 | 60.1 |
| 2021-05-07 | 21.1 (-0.53) | 0.0 (0.0) | 0.57 (-0.06) | -1119 | -15.73 | 0 | 0.0 | -145 | -2.04 | 7112 | 70.6 | 74.1 | 74.1 | 68.1 |
| 2021-04-29 | 21.63 (+0.02) | 0.0 (0.0) | 0.63 (+0.02) | 271 | 5.74 | 0 | 0.0 | 47 | 1.0 | 4722 | 74.1 | 73.5 | 75.5 | 73.1 |
| 2021-04-23 | 21.61 (-0.33) | 0.0 (0.0) | 0.61 (+0.13) | -749 | -9.36 | 0 | 0.0 | 323 | 4.04 | 8003 | 73.3 | 76.9 | 76.9 | 73.1 |
| 2021-04-16 | 21.94 (+0.5) | 0.0 (0.0) | 0.48 (+0.17) | 1315 | 9.1 | 0 | 0.0 | 422 | 2.92 | 14452 | 76.2 | 77.2 | 77.8 | 73.7 |
| 2021-04-09 | 21.44 (+0.09) | 0.0 (0.0) | 0.31 (+0.14) | 29 | 0.21 | 0 | 0.0 | 365 | 2.62 | 13939 | 76.7 | 76.2 | 77.6 | 74.7 |
| 2021-04-01 | 21.35 (+0.02) | 0.0 (0.0) | 0.17 (+0.08) | 114 | 0.88 | 0 | 0.0 | 198 | 1.53 | 12956 | 75.4 | 73.3 | 75.5 | 72.8 |
| 2021-03-26 | 21.33 (-0.41) | 0.0 (0.0) | 0.09 (0.0) | -1322 | -10.13 | 0 | 0.0 | -5 | -0.04 | 13055 | 73.2 | 73.8 | 74.8 | 72.3 |
| 2021-03-19 | 21.74 (-0.58) | 0.0 (0.0) | 0.09 (-0.04) | -1718 | -10.77 | -44 | -0.28 | -87 | -0.55 | 15954 | 73.7 | 71.5 | 74.6 | 71.5 |
| 2021-03-12 | 22.32 (+0.1) | 0.0 (0.0) | 0.13 (+0.01) | 121 | 1.43 | -739 | -8.72 | 6 | 0.07 | 8470 | 71.5 | 71.4 | 72.1 | 70.3 |
| 2021-03-05 | 22.22 (-0.64) | 0.0 (0.0) | 0.12 (-0.02) | -1832 | -13.56 | 0 | 0.0 | -43 | -0.32 | 13506 | 70.2 | 73.2 | 73.4 | 70.1 |
| 2021-02-26 | 22.86 (-0.28) | 0.0 (0.0) | 0.14 (0.0) | -601 | -11.14 | -150 | -2.78 | -12 | -0.22 | 5397 | 72.8 | 74.1 | 74.4 | 72.6 |
| 2021-02-19 | 23.14 (-0.05) | 0.0 (0.0) | 0.14 (+0.01) | -153 | -3.04 | -300 | -5.96 | 40 | 0.8 | 5030 | 73.9 | 73.1 | 74.2 | 72.3 |
| 2021-02-05 | 23.19 (-0.4) | 0.0 (0.0) | 0.13 (0.0) | -416 | -15.22 | 2 | 0.07 | -10 | -0.37 | 2734 | 72.1 | 72.7 | 73.7 | 71.7 |
| 2021-01-29 | 23.59 (+0.2) | 0.0 (0.0) | 0.13 (-0.01) | 301 | 5.42 | -20 | -0.36 | -7 | -0.13 | 5552 | 73.4 | 73.6 | 75.4 | 72.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 23.39 (-0.59) | 0.0 (0.0) | 0.14 (0.0) | -1403 | -18.41 | -65 | -0.85 | -16 | -0.21 | 7620 | 73.6 | 75.0 | 75.4 | 71.1 |
| 2021-01-15 | 23.98 (+0.01) | 0.0 (-0.34) | 0.14 (-0.04) | -104 | -1.12 | -970 | -10.48 | -92 | -0.99 | 9258 | 75.2 | 78.6 | 79.8 | 75.2 |
| 2021-01-08 | 23.97 (+0.44) | 0.34 (-0.08) | 0.18 (-0.01) | 1038 | 9.22 | -196 | -1.74 | -32 | -0.28 | 11257 | 79.0 | 78.4 | 81.8 | 78.2 |
| 2020-12-31 | 23.53 (+0.26) | 0.42 (-0.56) | 0.19 (-0.02) | 672 | 27.98 | 0 | 0.0 | -35 | -1.46 | 2402 | 78.0 | 78.4 | 78.4 | 77.5 |
| 2020-12-25 | 23.27 (+0.11) | 0.98 (0.0) | 0.21 (-0.02) | 253 | 7.23 | 0 | 0.0 | -50 | -1.43 | 3497 | 77.8 | 79.0 | 79.0 | 76.8 |
| 2020-12-18 | 23.16 (-0.18) | 0.98 (+0.09) | 0.23 (-0.01) | -442 | -9.6 | 233 | 5.06 | -47 | -1.02 | 4605 | 78.3 | 81.9 | 81.9 | 78.2 |
| 2020-12-11 | 23.34 (-0.01) | 0.89 (+0.18) | 0.24 (-0.01) | 21 | 0.15 | 448 | 3.12 | -2 | -0.01 | 14340 | 81.4 | 79.0 | 83.0 | 78.3 |
| 2020-12-04 | 23.35 (-0.13) | 0.71 (0.0) | 0.25 (-0.07) | -309 | -4.41 | 0 | 0.0 | -192 | -2.74 | 7000 | 78.5 | 79.8 | 79.9 | 78.0 |
| 2020-11-27 | 23.48 (-0.39) | 0.71 (+0.06) | 0.32 (+0.05) | -977 | -6.36 | 131 | 0.85 | 130 | 0.85 | 15367 | 79.6 | 77.2 | 80.5 | 76.1 |
| 2020-11-20 | 23.87 (-0.3) | 0.65 (+0.08) | 0.27 (+0.08) | -644 | -16.08 | 201 | 5.02 | 209 | 5.22 | 4004 | 75.3 | 76.8 | 77.6 | 75.2 |
| 2020-11-13 | 24.17 (-0.42) | 0.57 (+0.16) | 0.19 (+0.12) | -967 | -14.09 | 410 | 5.97 | 279 | 4.07 | 6863 | 76.2 | 74.9 | 77.5 | 74.9 |
| 2020-11-06 | 24.59 (-0.33) | 0.41 (+0.13) | 0.07 (+0.04) | -858 | -41.75 | 320 | 15.57 | 108 | 5.26 | 2055 | 73.8 | 73.1 | 74.6 | 72.9 |
| 2020-10-30 | 24.92 (-0.02) | 0.28 (0.0) | 0.03 (+0.03) | -76 | -3.96 | 0 | 0.0 | 67 | 3.5 | 1917 | 73.4 | 75.6 | 75.9 | 73.0 |
| 2020-10-23 | 24.94 (+0.04) | 0.28 (0.0) | 0.0 (0.0) | 149 | 4.11 | 0 | 0.0 | 11 | 0.3 | 3625 | 75.6 | 74.2 | 76.4 | 74.2 |
| 2020-10-16 | 24.9 (-0.16) | 0.28 (0.0) | 0.0 (0.0) | -533 | -19.45 | 0 | 0.0 | -12 | -0.44 | 2740 | 73.9 | 73.6 | 75.0 | 72.6 |
| 2020-10-08 | 25.06 (-0.03) | 0.28 (0.0) | 0.0 (0.0) | -154 | -9.85 | 0 | 0.0 | 0 | 0.0 | 1563 | 73.4 | 73.0 | 74.3 | 72.2 |
| 2020-09-30 | 25.09 (0.0) | 0.28 (+0.11) | 0.0 (0.0) | -39 | -3.65 | -32 | -3.0 | 0 | 0.0 | 1068 | 72.4 | 72.0 | 72.7 | 71.6 |
| 2020-09-25 | 25.09 (-0.57) | 0.17 (-0.01) | 0.0 (0.0) | -1458 | -30.34 | -25 | -0.52 | -27 | -0.56 | 4805 | 71.7 | 75.9 | 76.0 | 71.0 |
| 2020-09-18 | 25.66 (-0.19) | 0.18 (0.0) | 0.0 (0.0) | -485 | -14.37 | 0 | 0.0 | -52 | -1.54 | 3375 | 76.1 | 74.2 | 77.0 | 74.1 |
| 2020-09-11 | 25.85 (-0.61) | 0.18 (0.0) | 0.0 (0.0) | -1490 | -34.83 | 0 | 0.0 | -47 | -1.1 | 4278 | 73.9 | 77.1 | 78.1 | 73.8 |
| 2020-09-04 | 26.46 (-0.49) | 0.18 (0.0) | 0.0 (0.0) | -1197 | -28.49 | -2 | -0.05 | -7 | -0.17 | 4202 | 77.7 | 79.1 | 79.9 | 77.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 26.95 (+0.24) | 0.18 (0.0) | 0.0 (-0.03) | 547 | 9.29 | -1 | -0.02 | -70 | -1.19 | 5886 | 79.0 | 77.1 | 80.7 | 76.6 |
| 2020-08-21 | 26.71 (+0.3) | 0.18 (0.0) | 0.03 (+0.01) | 693 | 9.94 | 0 | 0.0 | 34 | 0.49 | 6975 | 76.9 | 79.9 | 79.9 | 73.4 |
| 2020-08-14 | 26.41 (+0.04) | 0.18 (-0.12) | 0.02 (+0.01) | 135 | 2.68 | -300 | -5.95 | 13 | 0.26 | 5043 | 79.4 | 80.9 | 81.8 | 78.8 |
| 2020-08-07 | 26.37 (-0.05) | 0.3 (+0.12) | 0.01 (0.0) | -127 | -1.36 | 300 | 3.22 | 12 | 0.13 | 9331 | 80.9 | 79.3 | 83.4 | 79.2 |
| 2020-07-31 | 26.42 (-0.77) | 0.18 (+0.02) | 0.01 (-0.02) | -1998 | -17.93 | 50 | 0.45 | -84 | -0.75 | 11145 | 79.2 | 83.9 | 84.0 | 78.2 |
| 2020-07-24 | 27.19 (-0.01) | 0.16 (+0.04) | 0.03 (0.0) | -12 | -0.1 | 100 | 0.8 | -20 | -0.16 | 12440 | 83.0 | 82.0 | 85.5 | 82.0 |
| 2020-07-17 | 27.2 (+0.17) | 0.12 (0.0) | 0.03 (+0.01) | -7 | -0.08 | 0 | 0.0 | 40 | 0.47 | 8596 | 81.7 | 81.6 | 82.7 | 80.0 |
| 2020-07-10 | 27.03 (+0.69) | 0.12 (+0.01) | 0.02 (-0.03) | 1726 | 7.36 | 32 | 0.14 | -83 | -0.35 | 23439 | 81.3 | 83.0 | 87.5 | 81.3 |
| 2020-07-03 | 26.34 (+0.35) | 0.11 (+0.05) | 0.05 (+0.05) | 1609 | 14.05 | -5 | -0.04 | 127 | 1.11 | 11454 | 81.9 | 77.0 | 81.9 | 77.0 |
| 2020-06-24 | 25.99 (+0.08) | 0.06 (+0.01) | 0.0 (-0.02) | 277 | 1.92 | 40 | 0.28 | -79 | -0.55 | 14433 | 83.9 | 79.0 | 83.9 | 77.8 |
| 2020-06-19 | 25.91 (-0.14) | 0.05 (-0.07) | 0.02 (+0.02) | -294 | -3.14 | -195 | -2.08 | 41 | 0.44 | 9358 | 77.1 | 75.9 | 78.3 | 74.6 |
| 2020-06-12 | 26.05 (-0.17) | 0.12 (0.0) | 0.0 (0.0) | -393 | -3.78 | 0 | 0.0 | -35 | -0.34 | 10410 | 75.4 | 76.8 | 78.5 | 74.0 |
| 2020-06-05 | 26.22 (-0.08) | 0.12 (-0.01) | 0.0 (-0.04) | 13 | 0.17 | 0 | 0.0 | -132 | -1.77 | 7438 | 76.0 | 72.0 | 77.7 | 71.9 |
| 2020-05-29 | 26.3 (-0.15) | 0.13 (0.0) | 0.04 (-0.03) | -413 | -11.33 | 0 | 0.0 | -91 | -2.5 | 3645 | 71.8 | 73.1 | 74.5 | 71.7 |
| 2020-05-22 | 26.45 (+0.03) | 0.13 (+0.01) | 0.07 (0.0) | -206 | -7.13 | 10 | 0.35 | 22 | 0.76 | 2890 | 72.4 | 72.9 | 73.5 | 71.0 |
| 2020-05-15 | 26.42 (-0.24) | 0.12 (+0.01) | 0.07 (-0.01) | -432 | -9.25 | 31 | 0.66 | -32 | -0.69 | 4669 | 72.1 | 74.0 | 74.3 | 71.9 |
| 2020-05-08 | 26.66 (-0.08) | 0.11 (0.0) | 0.08 (-0.19) | -432 | -4.17 | -7 | -0.07 | -471 | -4.55 | 10356 | 73.3 | 74.3 | 77.2 | 72.0 |
| 2020-04-30 | 26.74 (+0.06) | 0.11 (-0.01) | 0.27 (+0.01) | 317 | 4.97 | -22 | -0.34 | 18 | 0.28 | 6377 | 74.9 | 70.7 | 75.9 | 70.7 |
| 2020-04-24 | 26.68 (+0.1) | 0.12 (-0.14) | 0.26 (-0.1) | 189 | 5.02 | -342 | -9.08 | -230 | -6.11 | 3766 | 70.0 | 70.2 | 71.6 | 68.0 |
| 2020-04-17 | 26.58 (+0.16) | 0.26 (0.0) | 0.36 (-0.04) | 404 | 9.72 | -4 | -0.1 | -101 | -2.43 | 4158 | 70.5 | 67.9 | 71.9 | 67.6 |
| 2020-04-10 | 26.42 (-0.05) | 0.26 (0.0) | 0.4 (+0.04) | -304 | -5.78 | 3 | 0.06 | 92 | 1.75 | 5259 | 68.1 | 64.6 | 68.7 | 64.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 26.47 (+0.49) | 0.26 (-0.08) | 0.36 (0.0) | 1113 | 34.25 | 2 | 0.06 | -6 | -0.18 | 3250 | 64.6 | 62.0 | 64.6 | 61.1 |
| 2020-03-27 | 25.98 (-0.06) | 0.34 (-0.04) | 0.36 (-0.01) | -164 | -2.78 | -100 | -1.7 | -29 | -0.49 | 5893 | 62.5 | 59.1 | 64.0 | 58.0 |
| 2020-03-20 | 26.04 (-0.3) | 0.38 (+0.07) | 0.37 (-0.2) | -951 | -7.82 | 191 | 1.57 | -473 | -3.89 | 12165 | 51.4 | 62.5 | 63.3 | 51.3 |
| 2020-03-13 | 26.34 (-0.51) | 0.31 (-0.01) | 0.57 (-0.1) | -1245 | -11.28 | -23 | -0.21 | -255 | -2.31 | 11036 | 62.3 | 72.2 | 73.4 | 60.3 |
| 2020-03-06 | 26.85 (-0.95) | 0.32 (0.0) | 0.67 (+0.08) | -2423 | -32.29 | -17 | -0.23 | 188 | 2.51 | 7504 | 72.7 | 73.0 | 73.2 | 70.8 |
| 2020-02-27 | 27.8 (-0.33) | 0.32 (+0.01) | 0.59 (-0.01) | -732 | -17.38 | 35 | 0.83 | -15 | -0.36 | 4212 | 73.8 | 76.2 | 77.3 | 73.1 |
| 2020-02-21 | 28.13 (+0.01) | 0.31 (+0.02) | 0.6 (-0.01) | 20 | 0.39 | 50 | 0.97 | -17 | -0.33 | 5180 | 77.0 | 75.6 | 77.7 | 75.0 |
| 2020-02-14 | 28.12 (+0.14) | 0.29 (0.0) | 0.61 (+0.01) | 628 | 12.12 | -7 | -0.14 | 7 | 0.14 | 5181 | 76.0 | 72.8 | 76.5 | 72.4 |
| 2020-02-07 | 27.98 (+0.04) | 0.29 (0.0) | 0.6 (-0.02) | 135 | 2.07 | -5 | -0.08 | -34 | -0.52 | 6513 | 73.3 | 71.3 | 75.4 | 70.0 |
| 2020-01-31 | 27.94 (+0.15) | 0.29 (0.0) | 0.62 (-0.02) | 317 | 7.92 | -3 | -0.07 | -56 | -1.4 | 4003 | 74.3 | 74.0 | 74.4 | 72.8 |
| 2020-01-20 | 27.79 (+0.07) | 0.29 (+0.01) | 0.64 (-0.03) | 181 | 16.5 | 33 | 3.01 | -71 | -6.47 | 1097 | 78.2 | 77.8 | 78.3 | 77.5 |
| 2020-01-17 | 27.72 (-0.14) | 0.28 (+0.01) | 0.67 (+0.04) | -385 | -8.91 | 29 | 0.67 | 106 | 2.45 | 4322 | 77.5 | 76.0 | 78.8 | 75.8 |
| 2020-01-10 | 27.86 (-0.53) | 0.27 (0.0) | 0.63 (+0.06) | -1285 | -30.01 | -9 | -0.21 | 130 | 3.04 | 4282 | 75.3 | 77.0 | 77.0 | 74.3 |
| 2020-01-03 | 28.39 (+0.02) | 0.27 (-0.04) | 0.57 (-0.02) | 32 | 0.61 | -100 | -1.91 | -48 | -0.92 | 5243 | 77.0 | 82.4 | 83.9 | 77.0 |
| 2019-12-31 | 28.37 (+0.05) | 0.31 (+0.01) | 0.59 (0.0) | 147 | 8.62 | -1 | -0.06 | 13 | 0.76 | 1706 | 77.7 | 77.0 | 77.7 | 76.9 |
| 2019-12-27 | 28.32 (-0.06) | 0.3 (0.0) | 0.59 (0.0) | -183 | -8.55 | -10 | -0.47 | 5 | 0.23 | 2140 | 76.8 | 77.6 | 77.7 | 75.9 |
| 2019-12-20 | 28.38 (+0.14) | 0.3 (0.0) | 0.59 (-0.02) | 145 | 2.83 | 4 | 0.08 | -69 | -1.35 | 5125 | 77.5 | 76.4 | 77.5 | 75.9 |
| 2019-12-13 | 28.24 (-0.53) | 0.3 (0.0) | 0.61 (+0.16) | -1311 | -17.96 | -3 | -0.04 | 408 | 5.59 | 7301 | 76.7 | 75.5 | 77.0 | 73.6 |
| 2019-12-06 | 28.77 (-0.58) | 0.3 (0.0) | 0.45 (-0.01) | -1573 | -32.36 | 0 | 0.0 | -32 | -0.66 | 4861 | 75.0 | 75.5 | 76.3 | 74.5 |
| 2019-11-29 | 29.35 (-0.42) | 0.3 (-0.04) | 0.46 (+0.03) | -1062 | -21.82 | -86 | -1.77 | 64 | 1.31 | 4868 | 75.7 | 77.4 | 77.8 | 75.7 |
| 2019-11-22 | 29.77 (-0.35) | 0.34 (+0.06) | 0.43 (+0.02) | -677 | -18.42 | 124 | 3.37 | 56 | 1.52 | 3676 | 77.4 | 77.1 | 78.6 | 77.0 |
| 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 | |||
| 2019-11-15 | 30.12 (-0.38) | 0.28 (-0.01) | 0.41 (-0.07) | -825 | -10.23 | -23 | -0.29 | -157 | -1.95 | 8063 | 76.9 | 77.2 | 78.3 | 75.2 |
| 2019-11-08 | 30.5 (-0.13) | 0.29 (-0.02) | 0.48 (-0.09) | -447 | -6.13 | -32 | -0.44 | -239 | -3.28 | 7288 | 77.7 | 79.1 | 80.6 | 77.2 |
| 2019-11-01 | 30.63 (-0.42) | 0.31 (-0.01) | 0.57 (0.0) | -481 | -5.75 | -30 | -0.36 | 0 | 0.0 | 8367 | 79.0 | 81.8 | 82.1 | 79.0 |
| 2019-10-25 | 31.05 (-0.35) | 0.32 (+0.03) | 0.57 (-0.03) | -825 | -6.1 | 79 | 0.58 | -70 | -0.52 | 13530 | 81.5 | 82.9 | 84.9 | 81.3 |
| 2019-10-18 | 31.4 (+0.38) | 0.29 (+0.01) | 0.6 (+0.07) | 330 | 2.85 | 20 | 0.17 | 175 | 1.51 | 11592 | 82.7 | 84.0 | 84.0 | 80.6 |
| 2019-10-09 | 31.02 (+0.41) | 0.28 (+0.02) | 0.53 (+0.01) | 860 | 6.7 | 46 | 0.36 | 30 | 0.23 | 12842 | 82.5 | 82.1 | 83.3 | 80.2 |
| 2019-10-04 | 30.61 (+0.29) | 0.26 (+0.02) | 0.52 (+0.08) | 614 | 9.0 | 43 | 0.63 | 193 | 2.83 | 6823 | 80.7 | 79.0 | 81.5 | 79.0 |
| 2019-09-27 | 30.32 (+0.08) | 0.24 (-0.02) | 0.44 (-0.02) | 159 | 1.37 | -1 | -0.01 | -60 | -0.52 | 11630 | 79.0 | 78.2 | 81.9 | 78.2 |
| 2019-09-20 | 30.24 (-0.37) | 0.26 (0.0) | 0.46 (-0.05) | -673 | -7.29 | 4 | 0.04 | -119 | -1.29 | 9237 | 78.2 | 78.0 | 79.3 | 77.0 |
| 2019-09-12 | 30.61 (+0.22) | 0.26 (-0.13) | 0.51 (-0.28) | 656 | 4.0 | -312 | -1.9 | -693 | -4.23 | 16395 | 78.1 | 80.5 | 80.5 | 76.6 |
| 2019-09-06 | 30.39 (-0.36) | 0.39 (-0.06) | 0.79 (+0.02) | -1335 | -9.02 | -141 | -0.95 | 58 | 0.39 | 14802 | 81.8 | 82.5 | 83.2 | 80.6 |
| 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 | 29.78 (-0.86) | 10.16 (-0.93) | 0.35 (-0.42) | -3644 | -6.71 | -1243 | -2.29 | -1087 | -2.0 | 54314 | 122.0 | 136.5 | 139.0 | 119.0 |
| 2024-03-29 | 30.64 (-4.82) | 11.09 (+5.92) | 0.77 (+0.49) | -13048 | -7.32 | 15476 | 8.68 | 1286 | 0.72 | 178200 | 135.5 | 136.5 | 151.5 | 132.0 |
| 2024-02-29 | 35.46 (-2.09) | 5.17 (-0.01) | 0.28 (+0.24) | -5405 | -9.15 | -19 | -0.03 | 377 | 0.64 | 59094 | 135.5 | 129.5 | 140.5 | 123.5 |
| 2024-01-31 | 37.55 (-0.51) | 5.18 (-0.01) | 0.04 (+0.04) | -1621 | -3.52 | -289 | -0.63 | -1723 | -3.74 | 46099 | 130.0 | 135.0 | 137.0 | 124.5 |
| 2023-12-29 | 38.06 (+0.3) | 5.19 (-0.11) | 0.0 (0.0) | 750 | 0.69 | -281 | -0.26 | -1716 | -1.58 | 108403 | 134.5 | 124.5 | 143.5 | 123.0 |
| 2023-11-30 | 37.76 (-1.2) | 5.3 (+0.97) | 0.0 (-0.15) | -2233 | -3.08 | 2557 | 3.53 | -1100 | -1.52 | 72470 | 124.0 | 113.5 | 126.5 | 109.5 |
| 2023-10-31 | 38.96 (-2.19) | 4.33 (+1.32) | 0.15 (+0.15) | -5015 | -10.28 | 3642 | 7.47 | 380 | 0.78 | 48769 | 112.5 | 124.0 | 125.0 | 112.5 |
| 2023-09-28 | 41.15 (+2.82) | 3.01 (+0.23) | 0.0 (-0.34) | 8387 | 9.06 | 603 | 0.65 | -1227 | -1.33 | 92541 | 123.0 | 121.5 | 133.0 | 116.0 |
| 2023-08-31 | 38.33 (+1.91) | 2.78 (+0.15) | 0.34 (-0.81) | 6702 | 4.09 | 460 | 0.28 | -2087 | -1.28 | 163672 | 121.5 | 125.0 | 127.0 | 107.5 |
| 2023-07-31 | 36.42 (-1.23) | 2.63 (+0.27) | 1.15 (+0.21) | -2627 | -1.32 | 819 | 0.41 | 526 | 0.26 | 199186 | 122.0 | 108.0 | 122.0 | 106.0 |
| 2023-06-30 | 37.65 (+0.74) | 2.36 (+1.76) | 0.94 (+0.27) | 1803 | 1.38 | 4601 | 3.53 | 750 | 0.58 | 130420 | 105.0 | 95.5 | 109.5 | 94.0 |
| 2023-05-31 | 36.91 (+2.11) | 0.6 (-0.55) | 0.67 (0.0) | 3765 | 5.09 | -1398 | -1.89 | 15 | 0.02 | 73960 | 95.5 | 82.1 | 96.5 | 82.0 |
| 2023-04-28 | 34.8 (+1.05) | 1.15 (-3.44) | 0.67 (-1.46) | 1137 | 1.82 | -8679 | -13.91 | -3701 | -5.93 | 62381 | 82.1 | 95.3 | 97.0 | 79.7 |
| 2023-03-31 | 33.75 (+5.63) | 4.59 (-1.9) | 2.13 (+1.37) | 14874 | 13.74 | -4862 | -4.49 | 3469 | 3.21 | 108223 | 94.8 | 84.0 | 96.4 | 83.1 |
| 2023-02-24 | 28.12 (+1.03) | 6.49 (+0.16) | 0.76 (+0.33) | 3501 | 6.13 | 420 | 0.74 | 816 | 1.43 | 57106 | 84.3 | 81.0 | 86.2 | 80.3 |
| 2023-01-31 | 27.09 (-0.9) | 6.33 (+0.01) | 0.43 (+0.02) | -1950 | -7.05 | 6 | 0.02 | 57 | 0.21 | 27645 | 80.3 | 76.6 | 81.2 | 76.2 |
| 2022-12-30 | 27.99 (-4.2) | 6.32 (+2.63) | 0.41 (-0.2) | -9663 | -13.2 | 4362 | 5.96 | -501 | -0.68 | 73231 | 76.3 | 84.5 | 86.0 | 75.1 |
| 2022-11-30 | 32.19 (-7.48) | 3.69 (+0.44) | 0.61 (+0.23) | -20114 | -14.16 | 1125 | 0.79 | 572 | 0.4 | 142021 | 83.5 | 75.9 | 85.9 | 75.5 |
| 2022-10-31 | 39.67 (-1.99) | 3.25 (-0.71) | 0.38 (-0.06) | -4518 | -4.91 | -111 | -0.12 | -150 | -0.16 | 92068 | 75.6 | 78.9 | 88.6 | 73.6 |
| 2022-09-30 | 41.66 (+1.44) | 3.96 (-0.37) | 0.44 (-0.15) | 3323 | 3.29 | -940 | -0.93 | -359 | -0.36 | 101042 | 78.8 | 97.3 | 99.9 | 76.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 40.22 (+2.27) | 4.33 (-2.59) | 0.59 (-0.63) | 5526 | 2.06 | -6523 | -2.44 | -1591 | -0.59 | 267660 | 97.3 | 90.9 | 107.5 | 85.5 |
| 2022-07-29 | 37.95 (+2.66) | 6.92 (+1.81) | 1.22 (+0.51) | 6598 | 3.51 | 4558 | 2.43 | 1270 | 0.68 | 187791 | 90.4 | 81.0 | 90.6 | 75.0 |
| 2022-06-30 | 35.29 (+1.72) | 5.11 (+1.98) | 0.71 (-0.17) | 4163 | 4.4 | 5680 | 6.0 | -432 | -0.46 | 94693 | 81.1 | 79.5 | 85.1 | 75.5 |
| 2022-05-31 | 33.57 (+2.92) | 3.13 (-0.14) | 0.88 (-0.08) | 7478 | 7.79 | -326 | -0.34 | -184 | -0.19 | 95951 | 79.5 | 84.5 | 85.5 | 71.5 |
| 2022-04-29 | 30.65 (+0.38) | 3.27 (+2.54) | 0.96 (+0.1) | 235 | 0.2 | 6386 | 5.54 | 242 | 0.21 | 115176 | 83.4 | 79.0 | 89.0 | 75.2 |
| 2022-03-31 | 30.27 (+3.42) | 0.73 (+0.12) | 0.86 (+0.16) | 9001 | 10.34 | 323 | 0.37 | 422 | 0.48 | 87060 | 79.1 | 73.4 | 81.9 | 69.4 |
| 2022-02-25 | 26.85 (-0.78) | 0.61 (-0.5) | 0.7 (-0.04) | -1931 | -3.48 | -1254 | -2.26 | -102 | -0.18 | 55447 | 72.3 | 79.0 | 79.8 | 71.7 |
| 2022-01-26 | 27.63 (+3.1) | 1.11 (+0.9) | 0.74 (-0.05) | 7545 | 6.84 | 2267 | 2.06 | -121 | -0.11 | 110243 | 77.0 | 75.8 | 77.7 | 67.2 |
| 2021-12-30 | 24.53 (+1.07) | 0.21 (+0.17) | 0.79 (+0.23) | 2703 | 5.42 | 426 | 0.85 | 566 | 1.14 | 49851 | 75.7 | 65.1 | 75.7 | 65.0 |
| 2021-11-30 | 23.46 (+0.73) | 0.04 (+0.04) | 0.56 (+0.03) | 2169 | 8.0 | 95 | 0.35 | 87 | 0.32 | 27103 | 65.7 | 63.8 | 70.3 | 63.6 |
| 2021-10-29 | 22.73 (+0.4) | 0.0 (0.0) | 0.53 (+0.01) | 1183 | 11.12 | 2 | 0.02 | 28 | 0.26 | 10634 | 62.1 | 62.1 | 65.0 | 59.7 |
| 2021-09-30 | 22.33 (-0.1) | 0.0 (0.0) | 0.52 (-0.07) | -193 | -2.04 | 1 | 0.01 | -176 | -1.86 | 9481 | 62.2 | 66.7 | 67.7 | 62.0 |
| 2021-08-31 | 22.43 (+0.93) | 0.0 (0.0) | 0.59 (+0.03) | 1809 | 13.18 | -197 | -1.44 | 57 | 0.42 | 13721 | 65.1 | 65.5 | 67.4 | 60.4 |
| 2021-07-30 | 21.5 (-0.05) | 0.0 (0.0) | 0.56 (-0.01) | 496 | 2.34 | -84 | -0.4 | -16 | -0.08 | 21205 | 64.9 | 68.8 | 70.7 | 64.7 |
| 2021-06-30 | 21.55 (+0.44) | 0.0 (0.0) | 0.57 (+0.05) | 1480 | 9.72 | 0 | 0.0 | 141 | 0.93 | 15227 | 68.8 | 66.9 | 69.4 | 63.3 |
| 2021-05-31 | 21.11 (-0.52) | 0.0 (0.0) | 0.52 (-0.11) | -1947 | -6.2 | 0 | 0.0 | -283 | -0.9 | 31418 | 66.5 | 74.1 | 74.1 | 59.1 |
| 2021-04-29 | 21.63 (+0.17) | 0.0 (0.0) | 0.63 (+0.52) | 572 | 1.24 | 0 | 0.0 | 1308 | 2.84 | 46028 | 74.1 | 74.8 | 77.8 | 73.1 |
| 2021-03-31 | 21.46 (-1.4) | 0.0 (0.0) | 0.11 (-0.03) | -4343 | -7.36 | -783 | -1.33 | -82 | -0.14 | 59031 | 74.1 | 73.2 | 74.8 | 70.1 |
| 2021-02-26 | 22.86 (-0.73) | 0.0 (0.0) | 0.14 (+0.01) | -1170 | -8.89 | -448 | -3.4 | 18 | 0.14 | 13162 | 72.8 | 72.7 | 74.4 | 71.7 |
| 2021-01-29 | 23.59 (+0.06) | 0.0 (-0.42) | 0.13 (-0.06) | -168 | -0.5 | -1251 | -3.71 | -147 | -0.44 | 33688 | 73.4 | 78.4 | 81.8 | 71.1 |
| 2020-12-31 | 23.53 (+0.18) | 0.42 (-0.29) | 0.19 (-0.13) | 511 | 1.69 | 681 | 2.25 | -314 | -1.04 | 30248 | 78.0 | 78.9 | 83.0 | 76.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 23.35 (-1.57) | 0.71 (+0.43) | 0.32 (+0.29) | -3762 | -12.59 | 1062 | 3.55 | 714 | 2.39 | 29889 | 79.0 | 73.1 | 80.5 | 72.9 |
| 2020-10-30 | 24.92 (-0.17) | 0.28 (0.0) | 0.03 (+0.03) | -614 | -6.24 | 0 | 0.0 | 66 | 0.67 | 9846 | 73.4 | 73.0 | 76.4 | 72.2 |
| 2020-09-30 | 25.09 (-1.64) | 0.28 (+0.1) | 0.0 (0.0) | -4108 | -24.45 | -59 | -0.35 | -134 | -0.8 | 16803 | 72.4 | 77.8 | 79.9 | 71.0 |
| 2020-08-31 | 26.73 (+0.31) | 0.18 (0.0) | 0.0 (-0.01) | 687 | 2.44 | -1 | -0.0 | -10 | -0.04 | 28163 | 77.8 | 79.3 | 83.4 | 73.4 |
| 2020-07-31 | 26.42 (+0.8) | 0.18 (+0.07) | 0.01 (-0.01) | 1576 | 2.49 | 182 | 0.29 | -80 | -0.13 | 63187 | 79.2 | 79.0 | 87.5 | 78.2 |
| 2020-06-30 | 25.62 (-0.68) | 0.11 (-0.02) | 0.02 (-0.02) | -655 | -1.44 | -160 | -0.35 | -145 | -0.32 | 45531 | 78.1 | 72.0 | 83.9 | 71.9 |
| 2020-05-29 | 26.3 (-0.44) | 0.13 (+0.02) | 0.04 (-0.23) | -1483 | -6.88 | 34 | 0.16 | -572 | -2.65 | 21562 | 71.8 | 74.3 | 77.2 | 71.0 |
| 2020-04-30 | 26.74 (+0.45) | 0.11 (-0.15) | 0.27 (-0.05) | 1034 | 4.96 | -365 | -1.75 | -132 | -0.63 | 20834 | 74.9 | 63.4 | 75.9 | 62.8 |
| 2020-03-31 | 26.29 (-1.51) | 0.26 (-0.06) | 0.32 (-0.27) | -4098 | -10.62 | 53 | 0.14 | -664 | -1.72 | 38577 | 62.8 | 73.0 | 73.4 | 51.3 |
| 2020-02-27 | 27.8 (-0.14) | 0.32 (+0.03) | 0.59 (-0.03) | 51 | 0.24 | 73 | 0.35 | -59 | -0.28 | 21087 | 73.8 | 71.3 | 77.7 | 70.0 |
| 2020-01-31 | 27.94 (-0.43) | 0.29 (-0.02) | 0.62 (+0.03) | -1140 | -6.02 | -50 | -0.26 | 61 | 0.32 | 18949 | 74.3 | 82.4 | 83.9 | 72.8 |
| 2019-12-31 | 28.37 (-0.98) | 0.31 (+0.01) | 0.59 (+0.13) | -2775 | -13.13 | -10 | -0.05 | 325 | 1.54 | 21135 | 77.7 | 75.5 | 77.7 | 73.6 |
| 2019-11-29 | 29.35 (-1.5) | 0.3 (-0.02) | 0.46 (-0.16) | -3457 | -13.47 | -47 | -0.18 | -402 | -1.57 | 25657 | 75.7 | 80.2 | 80.6 | 75.2 |
| 2019-10-31 | 30.85 (+0.53) | 0.32 (+0.08) | 0.62 (+0.18) | 944 | 1.84 | 188 | 0.37 | 454 | 0.88 | 51394 | 80.3 | 79.0 | 84.9 | 79.0 |
| 2019-09-27 | 30.32 (-0.43) | 0.24 (-0.21) | 0.44 (-0.33) | -1193 | -2.29 | -450 | -0.86 | -814 | -1.56 | 52066 | 79.0 | 82.5 | 83.2 | 76.6 |
| 2019-08-30 | 30.75 (+6.36) | 0.45 (+0.18) | 0.77 (+0.23) | 16539 | 14.48 | 439 | 0.38 | 566 | 0.5 | 114186 | 82.5 | 73.6 | 85.5 | 71.0 |
| 2019-07-31 | 24.39 (+1.67) | 0.27 (0.0) | 0.54 (+0.03) | 4780 | 6.63 | -2 | -0.0 | 76 | 0.11 | 72130 | 74.2 | 68.6 | 79.0 | 65.6 |
| 2019-06-28 | 22.72 (+0.46) | 0.27 (+0.14) | 0.51 (-0.01) | 2172 | 10.82 | 129 | 0.64 | -29 | -0.14 | 20075 | 67.3 | 65.3 | 69.9 | 64.0 |
| 2019-05-31 | 22.26 () | 0.13 () | 0.52 () | 701 | 0 | 39 | 0 | 138 | 0 | 0 | ||||
