- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 18.28 (+0.27) | 0.0 (0.0) | 2.31 (+0.01) | 138 | 22.7 | 0 | 0.0 | 8 | 1.32 | 608 | 389.5 | 386.0 | 394.5 | 386.0 |
| 2024-04-23 | 18.01 (-0.05) | 0.0 (0.0) | 2.3 (+0.01) | 140 | 34.65 | 0 | 0.0 | 3 | 0.74 | 404 | 385.5 | 383.0 | 386.0 | 377.0 |
| 2024-04-22 | 18.06 (+0.11) | 0.0 (0.0) | 2.29 (-0.03) | 65 | 10.8 | 0 | 0.0 | -15 | -2.49 | 602 | 376.5 | 389.5 | 391.5 | 376.5 |
| 2024-04-19 | 17.95 (+0.05) | 0.0 (0.0) | 2.32 (+0.08) | 25 | 2.48 | 0 | 0.0 | 39 | 3.87 | 1009 | 389.5 | 390.5 | 394.5 | 375.0 |
| 2024-04-18 | 17.9 (-0.55) | 0.0 (0.0) | 2.24 (-0.01) | -245 | -26.72 | 0 | 0.0 | -6 | -0.65 | 917 | 393.0 | 398.0 | 407.0 | 393.0 |
| 2024-04-17 | 18.45 (-0.44) | 0.0 (0.0) | 2.25 (-0.01) | -228 | -19.29 | 0 | 0.0 | -2 | -0.17 | 1182 | 401.0 | 401.0 | 403.5 | 395.0 |
| 2024-04-16 | 18.89 (+0.3) | 0.0 (0.0) | 2.26 (-0.01) | 87 | 8.53 | 0 | 0.0 | -7 | -0.69 | 1020 | 405.0 | 402.0 | 409.5 | 393.0 |
| 2024-04-15 | 18.59 (-0.28) | 0.0 (0.0) | 2.27 (-0.05) | -153 | -16.43 | 0 | 0.0 | -22 | -2.36 | 931 | 406.5 | 420.5 | 422.0 | 405.0 |
| 2024-04-12 | 18.87 (-0.68) | 0.0 (0.0) | 2.32 (-0.03) | -581 | -35.45 | 0 | 0.0 | -17 | -1.04 | 1639 | 422.0 | 443.0 | 444.5 | 422.0 |
| 2024-04-11 | 19.55 (-0.2) | 0.0 (0.0) | 2.35 (+0.03) | -122 | -14.25 | 0 | 0.0 | 13 | 1.52 | 856 | 438.5 | 428.0 | 444.0 | 421.5 |
| 2024-04-10 | 19.75 (+0.28) | 0.0 (0.0) | 2.32 (0.0) | 71 | 17.57 | 0 | 0.0 | 1 | 0.25 | 404 | 427.0 | 426.0 | 432.0 | 425.0 |
| 2024-04-09 | 19.47 (-0.12) | 0.0 (0.0) | 2.32 (0.0) | -64 | -14.99 | 0 | 0.0 | 0 | 0.0 | 427 | 422.5 | 425.0 | 431.5 | 422.5 |
| 2024-04-08 | 19.59 (-0.36) | 0.0 (0.0) | 2.32 (0.0) | -207 | -41.48 | 0 | 0.0 | -2 | -0.4 | 499 | 423.0 | 432.5 | 435.0 | 422.0 |
| 2024-04-03 | 19.95 (-0.12) | 0.0 (0.0) | 2.32 (-0.01) | -11 | -3.65 | 0 | 0.0 | -1 | -0.33 | 301 | 431.5 | 428.0 | 431.5 | 424.5 |
| 2024-04-02 | 20.07 (-0.05) | 0.0 (0.0) | 2.33 (0.0) | -54 | -13.47 | 0 | 0.0 | -3 | -0.75 | 401 | 430.0 | 433.0 | 437.5 | 429.0 |
| 2024-04-01 | 20.12 (-0.02) | 0.0 (0.0) | 2.33 (0.0) | -16 | -3.29 | 0 | 0.0 | 0 | 0.0 | 487 | 432.5 | 429.5 | 436.5 | 425.5 |
| 2024-03-29 | 20.14 (-0.19) | 0.0 (0.0) | 2.33 (+0.02) | -114 | -16.99 | 0 | 0.0 | 11 | 1.64 | 671 | 429.0 | 429.0 | 433.5 | 424.0 |
| 2024-03-28 | 20.33 (-0.17) | 0.0 (0.0) | 2.31 (-0.02) | -240 | -37.68 | 0 | 0.0 | -6 | -0.94 | 637 | 424.5 | 428.0 | 434.0 | 424.0 |
| 2024-03-27 | 20.5 (-0.13) | 0.0 (0.0) | 2.33 (0.0) | -182 | -27.16 | 0 | 0.0 | -5 | -0.75 | 670 | 431.0 | 434.0 | 436.0 | 427.5 |
| 2024-03-26 | 20.63 (-0.57) | 0.0 (0.0) | 2.33 (-0.09) | -335 | -23.28 | 0 | 0.0 | -43 | -2.99 | 1439 | 436.0 | 454.5 | 456.0 | 431.0 |
| 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 | |||
| 2024-03-25 | 21.2 (+0.28) | 0.0 (0.0) | 2.42 (+0.03) | 80 | 3.22 | 0 | 0.0 | 15 | 0.6 | 2488 | 453.0 | 461.0 | 482.5 | 453.0 |
| 2024-03-22 | 20.92 (-0.09) | 0.0 (0.0) | 2.39 (-0.15) | -58 | -4.24 | 0 | 0.0 | -78 | -5.7 | 1368 | 449.0 | 453.5 | 462.0 | 445.0 |
| 2024-03-21 | 21.01 (+0.15) | 0.0 (0.0) | 2.54 (+0.24) | -52 | -6.34 | 0 | 0.0 | 126 | 15.37 | 820 | 439.0 | 429.0 | 445.0 | 423.5 |
| 2024-03-20 | 20.86 (-0.13) | 0.0 (0.0) | 2.3 (+0.01) | -40 | -11.17 | 0 | 0.0 | 2 | 0.56 | 358 | 422.0 | 425.0 | 430.5 | 422.0 |
| 2024-03-19 | 20.99 (-0.29) | 0.0 (0.0) | 2.29 (-0.01) | -194 | -32.66 | 0 | 0.0 | -6 | -1.01 | 594 | 421.5 | 430.0 | 430.0 | 421.0 |
| 2024-03-18 | 21.28 (-0.25) | 0.0 (0.0) | 2.3 (-0.04) | -8 | -1.45 | 0 | 0.0 | -19 | -3.44 | 553 | 429.0 | 428.0 | 432.0 | 423.0 |
| 2024-03-15 | 21.53 (-0.2) | 0.0 (-0.06) | 2.34 (0.0) | -17 | -2.64 | -32 | -4.96 | -1 | -0.16 | 645 | 428.0 | 424.0 | 428.0 | 422.5 |
| 2024-03-14 | 21.73 (-0.15) | 0.06 (0.0) | 2.34 (0.0) | -72 | -6.42 | 0 | 0.0 | 1 | 0.09 | 1122 | 424.0 | 423.0 | 436.0 | 419.0 |
| 2024-03-13 | 21.88 (-0.16) | 0.06 (0.0) | 2.34 (0.0) | -163 | -9.59 | 0 | 0.0 | -1 | -0.06 | 1700 | 423.0 | 448.5 | 452.0 | 420.0 |
| 2024-03-12 | 22.04 (-0.21) | 0.06 (0.0) | 2.34 (-0.04) | -182 | -25.85 | 0 | 0.0 | -18 | -2.56 | 704 | 446.0 | 452.5 | 457.0 | 446.0 |
| 2024-03-11 | 22.25 (0.0) | 0.06 (0.0) | 2.38 (-0.06) | 43 | 5.4 | 0 | 0.0 | -32 | -4.02 | 797 | 450.5 | 446.0 | 462.5 | 446.0 |
| 2024-03-08 | 22.25 (-0.75) | 0.06 (0.0) | 2.44 (-0.13) | -174 | -10.93 | 0 | 0.0 | -67 | -4.21 | 1592 | 453.5 | 470.0 | 476.5 | 453.5 |
| 2024-03-07 | 23.0 (-0.78) | 0.06 (0.0) | 2.57 (-0.08) | -321 | -20.21 | 0 | 0.0 | -37 | -2.33 | 1588 | 470.5 | 483.5 | 488.0 | 470.5 |
| 2024-03-06 | 23.78 (-0.99) | 0.06 (+0.01) | 2.65 (-0.37) | -662 | -16.94 | 8 | 0.2 | -190 | -4.86 | 3908 | 480.5 | 497.5 | 497.5 | 470.0 |
| 2024-03-05 | 24.77 (+0.59) | 0.05 (0.0) | 3.02 (-0.07) | 273 | 21.81 | -1 | -0.08 | -33 | -2.64 | 1252 | 512.0 | 513.0 | 520.0 | 512.0 |
| 2024-03-04 | 24.18 (+0.23) | 0.05 (+0.02) | 3.09 (+0.12) | 25 | 1.24 | 8 | 0.4 | 60 | 2.97 | 2019 | 510.0 | 510.0 | 521.0 | 506.0 |
| 2024-03-01 | 23.95 (-0.01) | 0.03 (+0.01) | 2.97 (+0.08) | -23 | -1.62 | 8 | 0.56 | 38 | 2.67 | 1424 | 501.0 | 500.0 | 505.0 | 494.0 |
| 2024-02-29 | 23.96 (+0.12) | 0.02 (+0.02) | 2.89 (+0.02) | 52 | 3.95 | 8 | 0.61 | 14 | 1.06 | 1318 | 496.5 | 500.0 | 501.0 | 490.5 |
| 2024-02-27 | 23.84 (-0.72) | 0.0 (0.0) | 2.87 (-0.02) | -450 | -28.12 | 0 | 0.0 | -12 | -0.75 | 1600 | 485.5 | 495.0 | 503.0 | 484.5 |
| 2024-02-26 | 24.56 (-0.35) | 0.0 (0.0) | 2.89 (+0.01) | -184 | -18.31 | 0 | 0.0 | 6 | 0.6 | 1005 | 490.0 | 487.0 | 495.5 | 485.0 |
| 2024-02-23 | 24.91 (-0.52) | 0.0 (0.0) | 2.88 (-0.02) | -278 | -16.53 | -1 | -0.06 | -11 | -0.65 | 1682 | 486.5 | 502.0 | 505.0 | 486.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-22 | 25.43 (-0.6) | 0.0 (0.0) | 2.9 (-0.06) | -306 | -14.75 | -1 | -0.05 | -35 | -1.69 | 2074 | 495.0 | 514.0 | 515.0 | 495.0 |
| 2024-02-21 | 26.03 (-0.17) | 0.0 (0.0) | 2.96 (-0.04) | -54 | -2.68 | 0 | 0.0 | -20 | -0.99 | 2014 | 505.0 | 524.0 | 528.0 | 503.0 |
| 2024-02-20 | 26.2 (-0.28) | 0.0 (0.0) | 3.0 (-0.06) | -10 | -0.7 | 0 | 0.0 | -27 | -1.89 | 1430 | 522.0 | 527.0 | 533.0 | 518.0 |
| 2024-02-19 | 26.48 (-1.28) | 0.0 (0.0) | 3.06 (-0.15) | -691 | -25.76 | 0 | 0.0 | -79 | -2.95 | 2682 | 528.0 | 547.0 | 548.0 | 526.0 |
| 2024-02-16 | 27.76 (+0.09) | 0.0 (0.0) | 3.21 (-0.23) | 263 | 5.54 | 0 | 0.0 | -117 | -2.46 | 4747 | 552.0 | 561.0 | 573.0 | 544.0 |
| 2024-02-15 | 27.67 (+2.74) | 0.0 (0.0) | 3.44 (+0.43) | 1471 | 24.93 | 0 | 0.0 | 220 | 3.73 | 5900 | 556.0 | 526.0 | 556.0 | 525.0 |
| 2024-02-05 | 24.93 (-1.97) | 0.0 (0.0) | 3.01 (-0.35) | -788 | -14.87 | 1 | 0.02 | -179 | -3.38 | 5299 | 506.0 | 545.0 | 550.0 | 503.0 |
| 2024-02-02 | 26.9 (+4.72) | 0.0 (0.0) | 3.36 (+0.4) | 2400 | 35.27 | 0 | 0.0 | 205 | 3.01 | 6804 | 523.0 | 498.5 | 530.0 | 498.5 |
| 2024-02-01 | 22.18 (-0.41) | 0.0 (0.0) | 2.96 (-0.06) | -175 | -16.13 | 0 | 0.0 | -30 | -2.76 | 1085 | 490.0 | 497.0 | 502.0 | 488.0 |
| 2024-01-31 | 22.59 (-0.24) | 0.0 (0.0) | 3.02 (+0.03) | -10 | -0.35 | 0 | 0.0 | 15 | 0.53 | 2839 | 494.5 | 492.5 | 508.0 | 490.0 |
| 2024-01-30 | 22.83 (+0.22) | 0.0 (0.0) | 2.99 (+0.01) | 183 | 14.1 | 0 | 0.0 | 5 | 0.39 | 1298 | 492.5 | 489.5 | 495.5 | 486.5 |
| 2024-01-29 | 22.61 (+1.06) | 0.0 (0.0) | 2.98 (+0.13) | 576 | 35.06 | 0 | 0.0 | 66 | 4.02 | 1643 | 492.5 | 473.5 | 493.5 | 469.5 |
| 2024-01-26 | 21.55 (+0.36) | 0.0 (0.0) | 2.85 (-0.07) | 19 | 2.56 | 0 | 0.0 | -37 | -4.99 | 742 | 472.0 | 473.5 | 478.5 | 471.0 |
| 2024-01-25 | 21.19 (-0.17) | 0.0 (0.0) | 2.92 (-0.04) | -3 | -0.4 | 0 | 0.0 | -16 | -2.12 | 754 | 478.0 | 483.5 | 485.5 | 478.0 |
| 2024-01-24 | 21.36 (-1.22) | 0.0 (0.0) | 2.96 (-0.07) | -558 | -39.3 | 0 | 0.0 | -39 | -2.75 | 1420 | 482.0 | 496.5 | 496.5 | 481.5 |
| 2024-01-23 | 22.58 (+0.97) | 0.0 (0.0) | 3.03 (+0.08) | 523 | 30.27 | 0 | 0.0 | 39 | 2.26 | 1728 | 493.0 | 485.5 | 497.0 | 483.5 |
| 2024-01-22 | 21.61 (+0.5) | 0.0 (0.0) | 2.95 (-0.05) | 247 | 15.53 | 0 | 0.0 | -20 | -1.26 | 1590 | 487.0 | 485.0 | 493.5 | 482.5 |
| 2024-01-19 | 21.11 (+0.09) | 0.0 (0.0) | 3.0 (+0.05) | -257 | -10.0 | 0 | 0.0 | 21 | 0.82 | 2570 | 481.5 | 497.0 | 498.5 | 475.0 |
| 2024-01-18 | 21.02 (-0.19) | 0.0 (0.0) | 2.95 (-0.11) | -143 | -4.11 | 0 | 0.0 | -54 | -1.55 | 3483 | 488.5 | 495.0 | 507.0 | 483.5 |
| 2024-01-17 | 21.21 (-0.9) | 0.0 (0.0) | 3.06 (+0.12) | -520 | -5.22 | 0 | 0.0 | 59 | 0.59 | 9959 | 489.5 | 510.0 | 532.0 | 483.0 |
| 2024-01-16 | 22.11 (+0.56) | 0.0 (0.0) | 2.94 (+0.28) | 279 | 9.79 | 0 | 0.0 | 143 | 5.02 | 2850 | 495.0 | 477.0 | 495.0 | 476.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-15 | 21.55 (+0.36) | 0.0 (0.0) | 2.66 (+0.01) | 297 | 25.43 | 0 | 0.0 | 4 | 0.34 | 1168 | 481.0 | 476.0 | 484.0 | 468.5 |
| 2024-01-12 | 21.19 (-0.21) | 0.0 (0.0) | 2.65 (-0.17) | -215 | -12.19 | 0 | 0.0 | -85 | -4.82 | 1764 | 471.0 | 482.0 | 483.5 | 471.0 |
| 2024-01-11 | 21.4 (-0.9) | 0.0 (0.0) | 2.82 (+0.29) | -198 | -4.27 | 0 | 0.0 | 148 | 3.19 | 4633 | 485.5 | 496.0 | 496.0 | 483.0 |
| 2024-01-10 | 22.3 (-0.11) | 0.0 (0.0) | 2.53 (-0.01) | 72 | 13.53 | 0 | 0.0 | -4 | -0.75 | 532 | 478.0 | 475.5 | 478.0 | 472.5 |
| 2024-01-09 | 22.41 (+0.39) | 0.0 (0.0) | 2.54 (-0.03) | 197 | 19.54 | 0 | 0.0 | -14 | -1.39 | 1008 | 477.5 | 477.0 | 478.0 | 471.5 |
| 2024-01-08 | 22.02 (+0.63) | 0.0 (0.0) | 2.57 (+0.05) | 386 | 26.42 | 0 | 0.0 | 21 | 1.44 | 1461 | 471.0 | 472.0 | 481.5 | 470.5 |
| 2024-01-05 | 21.39 (+0.92) | 0.0 (0.0) | 2.52 (+0.03) | 403 | 37.38 | -1 | -0.09 | 15 | 1.39 | 1078 | 471.0 | 457.5 | 473.5 | 456.0 |
| 2024-01-04 | 20.47 (-0.46) | 0.0 (0.0) | 2.49 (-0.04) | -135 | -16.54 | 0 | 0.0 | -18 | -2.21 | 816 | 455.0 | 463.5 | 467.5 | 455.0 |
| 2024-01-03 | 20.93 (-0.36) | 0.0 (0.0) | 2.53 (-0.02) | -228 | -24.81 | 0 | 0.0 | -11 | -1.2 | 919 | 462.5 | 472.0 | 474.0 | 462.5 |
| 2024-01-02 | 21.29 (+0.07) | 0.0 (0.0) | 2.55 (-0.04) | 5 | 0.46 | 0 | 0.0 | -18 | -1.67 | 1080 | 476.0 | 480.0 | 482.5 | 468.5 |
| 2023-12-29 | 21.22 (+0.11) | 0.0 (0.0) | 2.59 (+0.01) | 46 | 3.75 | 0 | 0.0 | 1 | 0.08 | 1227 | 480.0 | 479.0 | 481.5 | 475.0 |
| 2023-12-28 | 21.11 (+0.37) | 0.0 (0.0) | 2.58 (-0.02) | 177 | 13.74 | 0 | 0.0 | -9 | -0.7 | 1288 | 478.0 | 474.0 | 478.0 | 470.0 |
| 2023-12-27 | 20.74 (-0.26) | 0.0 (0.0) | 2.6 (-0.07) | -191 | -11.2 | 0 | 0.0 | -33 | -1.94 | 1705 | 473.5 | 474.0 | 478.0 | 470.5 |
| 2023-12-26 | 21.0 (-0.04) | 0.0 (0.0) | 2.67 (+0.21) | 32 | 1.03 | 0 | 0.0 | 106 | 3.41 | 3109 | 471.5 | 457.0 | 477.0 | 455.5 |
| 2023-12-25 | 21.04 (+0.1) | 0.0 (0.0) | 2.46 (+0.01) | 80 | 19.56 | 0 | 0.0 | 6 | 1.47 | 409 | 453.0 | 452.5 | 456.0 | 450.5 |
| 2023-12-22 | 20.94 (-0.12) | 0.0 (0.0) | 2.45 (0.0) | -57 | -6.99 | 0 | 0.0 | -1 | -0.12 | 816 | 451.0 | 455.0 | 459.0 | 449.5 |
| 2023-12-21 | 21.06 (+0.16) | 0.0 (0.0) | 2.45 (-0.03) | 69 | 11.46 | 0 | 0.0 | -15 | -2.49 | 602 | 450.5 | 450.5 | 458.5 | 448.0 |
| 2023-12-20 | 20.9 (-0.45) | 0.0 (0.0) | 2.48 (+0.01) | -146 | -21.99 | 0 | 0.0 | 6 | 0.9 | 664 | 454.0 | 458.5 | 463.0 | 454.0 |
| 2023-12-19 | 21.35 (-0.02) | 0.0 (0.0) | 2.47 (-0.01) | -22 | -4.05 | 0 | 0.0 | -7 | -1.29 | 543 | 454.5 | 459.0 | 460.0 | 451.5 |
| 2023-12-18 | 21.37 (-0.01) | 0.0 (-0.19) | 2.48 (-0.03) | -36 | -3.17 | -99 | -8.72 | -16 | -1.41 | 1135 | 456.0 | 465.5 | 468.0 | 453.0 |
| 2023-12-15 | 21.38 (-0.8) | 0.19 (0.0) | 2.51 (-0.13) | -245 | -13.41 | 0 | 0.0 | -66 | -3.61 | 1827 | 463.0 | 481.5 | 482.0 | 463.0 |
| 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 | |||
| 2023-12-14 | 22.18 (-0.08) | 0.19 (-0.33) | 2.64 (-0.02) | -86 | -3.85 | -167 | -7.48 | -7 | -0.31 | 2234 | 479.0 | 488.0 | 494.0 | 475.0 |
| 2023-12-13 | 22.26 (-0.04) | 0.52 (0.0) | 2.66 (+0.06) | -23 | -1.59 | 0 | 0.0 | 31 | 2.14 | 1451 | 481.0 | 480.0 | 484.0 | 474.0 |
| 2023-12-12 | 22.3 (+0.08) | 0.52 (-0.01) | 2.6 (+0.02) | 20 | 1.43 | -4 | -0.29 | 9 | 0.65 | 1394 | 478.5 | 477.5 | 484.5 | 471.0 |
| 2023-12-11 | 22.22 (-0.09) | 0.53 (0.0) | 2.58 (-0.03) | -163 | -4.8 | -2 | -0.06 | -15 | -0.44 | 3394 | 475.0 | 482.0 | 488.0 | 472.0 |
| 2023-12-08 | 22.31 (-0.05) | 0.53 (-0.01) | 2.61 (+0.03) | -232 | -15.53 | -2 | -0.13 | 14 | 0.94 | 1494 | 464.0 | 470.0 | 474.0 | 462.0 |
| 2023-12-07 | 22.36 (-0.63) | 0.54 (0.0) | 2.58 (-0.01) | -405 | -31.54 | 0 | 0.0 | -3 | -0.23 | 1284 | 462.5 | 470.5 | 473.5 | 462.5 |
| 2023-12-06 | 22.99 (-0.1) | 0.54 (0.0) | 2.59 (+0.1) | 46 | 2.0 | 0 | 0.0 | 49 | 2.14 | 2295 | 476.0 | 463.0 | 478.5 | 462.0 |
| 2023-12-05 | 23.09 (-0.86) | 0.54 (-0.12) | 2.49 (-0.04) | -106 | -7.95 | -60 | -4.5 | -22 | -1.65 | 1333 | 458.0 | 465.0 | 467.0 | 457.0 |
| 2023-12-04 | 23.95 (-0.02) | 0.66 (-0.11) | 2.53 (-0.04) | -25 | -1.24 | -58 | -2.87 | -20 | -0.99 | 2019 | 467.0 | 479.5 | 479.5 | 467.0 |
| 2023-12-01 | 23.97 (+0.03) | 0.77 (-0.01) | 2.57 (-0.05) | -84 | -4.39 | -7 | -0.37 | -27 | -1.41 | 1915 | 481.5 | 492.0 | 497.5 | 481.5 |
| 2023-11-30 | 23.94 (-0.37) | 0.78 (-0.05) | 2.62 (-0.1) | -389 | -15.24 | -21 | -0.82 | -49 | -1.92 | 2553 | 493.5 | 509.0 | 510.0 | 490.0 |
| 2023-11-29 | 24.31 (-0.66) | 0.83 (-0.1) | 2.72 (-0.06) | -236 | -8.78 | -52 | -1.93 | -31 | -1.15 | 2688 | 504.0 | 498.0 | 504.0 | 488.0 |
| 2023-11-28 | 24.97 (-0.36) | 0.93 (0.0) | 2.78 (+0.2) | -111 | -3.72 | 0 | 0.0 | 104 | 3.49 | 2984 | 498.0 | 477.5 | 498.0 | 477.0 |
| 2023-11-27 | 25.33 (-0.24) | 0.93 (+0.01) | 2.58 (-0.05) | 159 | 7.33 | 2 | 0.09 | -25 | -1.15 | 2169 | 473.5 | 489.0 | 491.5 | 473.0 |
| 2023-11-24 | 25.57 (-1.65) | 0.92 (-0.01) | 2.63 (-0.08) | -516 | -12.06 | -3 | -0.07 | -42 | -0.98 | 4280 | 489.0 | 508.0 | 511.0 | 485.0 |
| 2023-11-23 | 27.22 (+0.75) | 0.93 (+0.01) | 2.71 (-0.15) | 533 | 5.79 | 4 | 0.04 | -77 | -0.84 | 9211 | 503.0 | 526.0 | 532.0 | 502.0 |
| 2023-11-22 | 26.47 (+2.44) | 0.92 (+0.06) | 2.86 (+0.07) | 1235 | 15.43 | 33 | 0.41 | 39 | 0.49 | 8003 | 512.0 | 476.5 | 512.0 | 470.0 |
| 2023-11-21 | 24.03 (+0.97) | 0.86 (+0.36) | 2.79 (+0.15) | 420 | 7.87 | 182 | 3.41 | 75 | 1.41 | 5335 | 466.0 | 466.0 | 479.0 | 462.0 |
| 2023-11-20 | 23.06 (-0.64) | 0.5 (+0.48) | 2.64 (-0.02) | -448 | -9.75 | 240 | 5.22 | -14 | -0.3 | 4594 | 448.0 | 453.0 | 468.0 | 442.0 |
| 2023-11-17 | 23.7 (+0.49) | 0.02 (+0.01) | 2.66 (+0.35) | 274 | 10.19 | 6 | 0.22 | 182 | 6.77 | 2689 | 441.5 | 413.5 | 443.0 | 411.0 |
| 2023-11-16 | 23.21 (+0.02) | 0.01 (-0.09) | 2.31 (-0.04) | 62 | 11.46 | -47 | -8.69 | -22 | -4.07 | 541 | 413.0 | 418.5 | 421.0 | 413.0 |
| 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 | |||
| 2023-11-15 | 23.19 (-0.08) | 0.1 (-0.01) | 2.35 (-0.01) | -42 | -4.91 | -1 | -0.12 | -4 | -0.47 | 855 | 415.5 | 423.5 | 423.5 | 413.0 |
| 2023-11-14 | 23.27 (+0.44) | 0.11 (0.0) | 2.36 (+0.07) | 213 | 26.73 | 0 | 0.0 | 37 | 4.64 | 797 | 415.0 | 411.0 | 415.5 | 405.5 |
| 2023-11-13 | 22.83 (-0.23) | 0.11 (0.0) | 2.29 (-0.01) | -123 | -13.23 | 0 | 0.0 | -5 | -0.54 | 930 | 406.0 | 418.0 | 422.0 | 406.0 |
| 2023-11-10 | 23.06 (+0.19) | 0.11 (0.0) | 2.3 (+0.03) | 123 | 17.28 | 0 | 0.0 | 12 | 1.69 | 712 | 414.5 | 409.0 | 416.5 | 408.5 |
| 2023-11-09 | 22.87 (+0.1) | 0.11 (0.0) | 2.27 (-0.02) | 70 | 12.92 | 0 | 0.0 | -8 | -1.48 | 542 | 411.0 | 410.5 | 414.0 | 403.0 |
| 2023-11-08 | 22.77 (+0.1) | 0.11 (0.0) | 2.29 (-0.06) | 61 | 7.55 | -1 | -0.12 | -30 | -3.71 | 808 | 410.5 | 418.5 | 419.5 | 410.0 |
| 2023-11-07 | 22.67 (-0.16) | 0.11 (0.0) | 2.35 (+0.05) | -49 | -3.4 | 0 | 0.0 | 24 | 1.66 | 1443 | 415.0 | 413.0 | 420.0 | 410.5 |
| 2023-11-06 | 22.83 (+0.69) | 0.11 (0.0) | 2.3 (+0.09) | 360 | 30.43 | -1 | -0.08 | 47 | 3.97 | 1183 | 410.0 | 405.0 | 411.0 | 403.0 |
| 2023-11-03 | 22.14 (-0.1) | 0.11 (0.0) | 2.21 (+0.01) | -23 | -4.03 | 2 | 0.35 | 5 | 0.88 | 571 | 398.0 | 402.5 | 403.0 | 392.5 |
| 2023-11-02 | 22.24 (+0.03) | 0.11 (+0.01) | 2.2 (+0.03) | 3 | 0.36 | 3 | 0.36 | 16 | 1.9 | 844 | 396.5 | 397.0 | 403.0 | 392.5 |
| 2023-11-01 | 22.21 (-0.04) | 0.1 (0.0) | 2.17 (0.0) | -39 | -8.14 | 0 | 0.0 | -1 | -0.21 | 479 | 389.5 | 389.5 | 393.5 | 388.0 |
| 2023-10-31 | 22.25 (-0.74) | 0.1 (0.0) | 2.17 (-0.03) | -453 | -43.06 | 0 | 0.0 | -15 | -1.43 | 1052 | 386.0 | 406.0 | 409.0 | 386.0 |
| 2023-10-30 | 22.99 (+0.59) | 0.1 (0.0) | 2.2 (+0.01) | 289 | 35.42 | 0 | 0.0 | 6 | 0.74 | 816 | 405.0 | 394.5 | 407.0 | 394.0 |
| 2023-10-27 | 22.4 (-0.45) | 0.1 (0.0) | 2.19 (-0.01) | -85 | -12.76 | 0 | 0.0 | -5 | -0.75 | 666 | 392.0 | 401.0 | 401.5 | 390.0 |
| 2023-10-26 | 22.85 (-0.58) | 0.1 (+0.1) | 2.2 (-0.13) | -295 | -33.99 | 0 | 0.0 | -65 | -7.49 | 868 | 396.0 | 401.5 | 407.0 | 396.0 |
| 2023-10-25 | 23.43 (+1.58) | 0.0 (0.0) | 2.33 (+0.13) | 779 | 44.8 | 0 | 0.0 | 62 | 3.57 | 1739 | 412.0 | 394.0 | 412.0 | 393.0 |
| 2023-10-24 | 21.85 (-0.36) | 0.0 (0.0) | 2.2 (-0.01) | -160 | -22.86 | 0 | 0.0 | -3 | -0.43 | 700 | 388.5 | 390.0 | 393.5 | 382.5 |
| 2023-10-23 | 22.21 (-0.24) | 0.0 (0.0) | 2.21 (-0.03) | -138 | -26.29 | 0 | 0.0 | -16 | -3.05 | 525 | 390.0 | 398.0 | 398.0 | 390.0 |
| 2023-10-20 | 22.45 (-0.43) | 0.0 (0.0) | 2.24 (-0.03) | -326 | -32.37 | 0 | 0.0 | -16 | -1.59 | 1007 | 398.5 | 410.5 | 410.5 | 395.5 |
| 2023-10-19 | 22.88 (+0.19) | 0.0 (0.0) | 2.27 (+0.02) | 135 | 14.24 | 0 | 0.0 | 9 | 0.95 | 948 | 407.5 | 403.0 | 415.0 | 400.0 |
| 2023-10-18 | 22.69 (-0.3) | 0.0 (0.0) | 2.25 (-0.03) | -151 | -14.8 | 0 | 0.0 | -15 | -1.47 | 1020 | 402.5 | 412.5 | 413.0 | 400.0 |
| 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 | |||
| 2023-10-17 | 22.99 (+0.78) | 0.0 (0.0) | 2.28 (0.0) | 400 | 19.7 | 0 | 0.0 | 3 | 0.15 | 2030 | 411.0 | 412.0 | 424.5 | 410.0 |
| 2023-10-16 | 22.21 (-0.41) | 0.0 (0.0) | 2.28 (-0.05) | -220 | -10.89 | -1 | -0.05 | -26 | -1.29 | 2020 | 408.0 | 416.5 | 425.0 | 406.0 |
| 2023-10-13 | 22.62 (+0.62) | 0.0 (0.0) | 2.33 (+0.09) | 434 | 22.35 | 0 | 0.0 | 47 | 2.42 | 1942 | 412.5 | 398.0 | 417.0 | 395.0 |
| 2023-10-12 | 22.0 (+0.22) | 0.0 (0.0) | 2.24 (+0.05) | 104 | 11.89 | 0 | 0.0 | 25 | 2.86 | 875 | 400.0 | 390.0 | 400.0 | 389.5 |
| 2023-10-11 | 21.78 (+0.15) | 0.0 (0.0) | 2.19 (-0.06) | 22 | 1.35 | -28 | -1.72 | -30 | -1.85 | 1625 | 388.0 | 386.0 | 395.0 | 385.5 |
| 2023-10-06 | 21.63 (+0.45) | 0.0 (0.0) | 2.25 (+0.03) | 122 | 34.56 | 0 | 0.0 | 14 | 3.97 | 353 | 406.5 | 405.0 | 408.0 | 402.5 |
| 2023-10-05 | 21.18 (+0.07) | 0.0 (0.0) | 2.22 (-0.01) | -13 | -3.88 | 0 | 0.0 | -4 | -1.19 | 335 | 402.0 | 409.5 | 409.5 | 402.0 |
| 2023-10-04 | 21.11 (+0.02) | 0.0 (0.0) | 2.23 (-0.02) | 28 | 6.97 | 0 | 0.0 | -11 | -2.74 | 402 | 404.0 | 397.0 | 404.0 | 395.0 |
| 2023-10-03 | 21.09 (-0.1) | 0.0 (0.0) | 2.25 (+0.02) | -53 | -6.24 | 0 | 0.0 | 8 | 0.94 | 850 | 402.0 | 404.0 | 411.5 | 402.0 |
| 2023-10-02 | 21.19 (-0.1) | 0.0 (0.0) | 2.23 (0.0) | 5 | 0.63 | 0 | 0.0 | 0 | 0.0 | 796 | 404.0 | 403.0 | 405.5 | 400.0 |
| 2023-09-28 | 21.29 (+0.9) | 0.0 (0.0) | 2.23 (+0.05) | 449 | 34.17 | 0 | 0.0 | 28 | 2.13 | 1314 | 396.0 | 383.5 | 398.0 | 383.5 |
| 2023-09-27 | 20.39 (-0.28) | 0.0 (0.0) | 2.18 (-0.04) | -196 | -16.9 | 0 | 0.0 | -22 | -1.9 | 1160 | 379.5 | 388.0 | 391.0 | 376.5 |
| 2023-09-26 | 20.67 (-0.25) | 0.0 (0.0) | 2.22 (-0.02) | -240 | -29.34 | 0 | 0.0 | -10 | -1.22 | 818 | 388.0 | 392.0 | 394.5 | 388.0 |
| 2023-09-25 | 20.92 (-0.45) | 0.0 (0.0) | 2.24 (-0.04) | -224 | -28.9 | 0 | 0.0 | -18 | -2.32 | 775 | 391.5 | 397.5 | 397.5 | 391.5 |
| 2023-09-22 | 21.37 (-0.84) | 0.0 (0.0) | 2.28 (-0.02) | -463 | -34.22 | 0 | 0.0 | -12 | -0.89 | 1353 | 395.5 | 399.0 | 399.0 | 390.0 |
| 2023-09-21 | 22.21 (+0.39) | 0.0 (0.0) | 2.3 (-0.05) | 148 | 12.18 | -16 | -1.32 | -24 | -1.98 | 1215 | 404.5 | 404.0 | 413.5 | 403.0 |
| 2023-09-20 | 21.82 (+0.31) | 0.0 (0.0) | 2.35 (-0.03) | 168 | 19.05 | 0 | 0.0 | -15 | -1.7 | 882 | 406.5 | 400.5 | 407.5 | 395.5 |
| 2023-09-19 | 21.51 (-0.78) | 0.0 (0.0) | 2.38 (-0.17) | -474 | -39.93 | 0 | 0.0 | -88 | -7.41 | 1187 | 400.0 | 417.0 | 417.5 | 399.5 |
| 2023-09-18 | 22.29 (-0.69) | 0.0 (0.0) | 2.55 (-0.03) | -306 | -41.58 | 0 | 0.0 | -16 | -2.17 | 736 | 414.0 | 420.0 | 421.0 | 414.0 |
| 2023-09-15 | 22.98 (+0.05) | 0.0 (0.0) | 2.58 (0.0) | -2 | -0.07 | 0 | 0.0 | -1 | -0.04 | 2726 | 422.5 | 430.0 | 442.5 | 422.5 |
| 2023-09-14 | 22.93 (+0.22) | 0.0 (0.0) | 2.58 (+0.02) | 14 | 1.05 | 0 | 0.0 | 14 | 1.05 | 1331 | 424.5 | 422.0 | 429.0 | 418.5 |
| 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 | |||
| 2023-09-13 | 22.71 (-0.29) | 0.0 (0.0) | 2.56 (0.0) | -178 | -16.87 | 0 | 0.0 | -4 | -0.38 | 1055 | 414.0 | 414.0 | 423.0 | 408.0 |
| 2023-09-12 | 23.0 (+0.72) | 0.0 (0.0) | 2.56 (+0.05) | 310 | 24.64 | 0 | 0.0 | 26 | 2.07 | 1258 | 417.0 | 402.0 | 420.5 | 397.5 |
| 2023-09-11 | 22.28 (-0.4) | 0.0 (0.0) | 2.51 (-0.03) | -397 | -31.94 | 0 | 0.0 | -14 | -1.13 | 1243 | 400.0 | 426.5 | 426.5 | 400.0 |
| 2023-09-08 | 22.68 (-0.04) | 0.0 (0.0) | 2.54 (-0.02) | -41 | -8.49 | 0 | 0.0 | -12 | -2.48 | 483 | 414.0 | 417.0 | 417.0 | 409.0 |
| 2023-09-07 | 22.72 (-0.81) | 0.0 (0.0) | 2.56 (-0.06) | -365 | -45.34 | 0 | 0.0 | -26 | -3.23 | 805 | 417.0 | 427.5 | 428.0 | 417.0 |
| 2023-09-06 | 23.53 (-0.2) | 0.0 (0.0) | 2.62 (+0.02) | 23 | 3.97 | 0 | 0.0 | 10 | 1.72 | 580 | 426.5 | 429.0 | 433.5 | 426.5 |
| 2023-09-05 | 23.73 (-0.16) | 0.0 (0.0) | 2.6 (+0.01) | -75 | -14.07 | 0 | 0.0 | 4 | 0.75 | 533 | 426.5 | 430.0 | 431.5 | 421.5 |
| 2023-09-04 | 23.89 (-0.27) | 0.0 (0.0) | 2.59 (0.0) | -88 | -10.8 | 0 | 0.0 | 1 | 0.12 | 815 | 427.5 | 431.0 | 434.5 | 427.0 |
| 2023-09-01 | 24.16 (+0.24) | 0.0 (0.0) | 2.59 (+0.02) | 168 | 23.56 | 0 | 0.0 | 6 | 0.84 | 713 | 425.5 | 423.5 | 429.5 | 421.0 |
| 2023-08-31 | 23.92 (-0.32) | 0.0 (0.0) | 2.57 (-0.01) | -235 | -25.57 | 0 | 0.0 | -3 | -0.33 | 919 | 420.0 | 425.0 | 427.5 | 418.5 |
| 2023-08-30 | 24.24 (+0.35) | 0.0 (0.0) | 2.58 (+0.21) | 59 | 2.64 | 0 | 0.0 | 107 | 4.79 | 2232 | 427.0 | 422.5 | 441.5 | 422.5 |
| 2023-08-29 | 23.89 (+0.03) | 0.0 (0.0) | 2.37 (0.0) | -155 | -8.49 | -50 | -2.74 | -4 | -0.22 | 1825 | 419.0 | 423.5 | 425.0 | 410.0 |
| 2023-08-28 | 23.86 (+2.04) | 0.0 (0.0) | 2.37 (-0.17) | 952 | 25.68 | 0 | 0.0 | -83 | -2.24 | 3707 | 422.0 | 449.0 | 449.5 | 420.0 |
| 2023-08-25 | 21.82 (+0.59) | 0.0 (0.0) | 2.54 (+0.13) | 316 | 26.12 | 0 | 0.0 | 64 | 5.29 | 1210 | 445.0 | 432.5 | 450.0 | 431.0 |
| 2023-08-24 | 21.23 (-0.16) | 0.0 (0.0) | 2.41 (-0.05) | -71 | -4.14 | 0 | 0.0 | -23 | -1.34 | 1714 | 438.5 | 453.0 | 453.5 | 437.0 |
| 2023-08-23 | 21.39 (+0.27) | 0.0 (0.0) | 2.46 (-0.09) | 131 | 6.02 | 0 | 0.0 | -48 | -2.21 | 2176 | 444.5 | 451.0 | 451.5 | 431.5 |
| 2023-08-22 | 21.12 (+1.3) | 0.0 (0.0) | 2.55 (+0.24) | 659 | 22.86 | 0 | 0.0 | 123 | 4.27 | 2883 | 442.0 | 428.0 | 444.5 | 425.5 |
| 2023-08-21 | 19.82 (+0.05) | 0.0 (0.0) | 2.31 (-0.02) | -12 | -1.31 | 0 | 0.0 | -11 | -1.2 | 913 | 416.0 | 425.0 | 429.5 | 414.5 |
| 2023-08-18 | 19.77 (-0.5) | 0.0 (0.0) | 2.33 (-0.05) | -261 | -8.12 | 0 | 0.0 | -25 | -0.78 | 3216 | 416.0 | 430.0 | 445.5 | 415.5 |
| 2023-08-17 | 20.27 (+0.66) | 0.0 (0.0) | 2.38 (+0.18) | 272 | 22.99 | 0 | 0.0 | 90 | 7.61 | 1183 | 419.0 | 396.5 | 419.5 | 396.5 |
| 2023-08-16 | 19.61 (+0.03) | 0.0 (0.0) | 2.2 (0.0) | 72 | 8.67 | 0 | 0.0 | -1 | -0.12 | 830 | 400.0 | 395.5 | 401.5 | 391.5 |
| 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 | |||
| 2023-08-15 | 19.58 (-0.72) | 0.0 (0.0) | 2.2 (0.0) | -381 | -32.43 | -1 | -0.09 | -1 | -0.09 | 1175 | 401.5 | 419.0 | 419.0 | 401.5 |
| 2023-08-14 | 20.3 (-0.26) | 0.0 (0.0) | 2.2 (+0.01) | -17 | -1.88 | 0 | 0.0 | 5 | 0.55 | 906 | 412.5 | 405.0 | 414.5 | 398.5 |
| 2023-08-11 | 20.56 (+0.39) | 0.0 (0.0) | 2.19 (+0.04) | 103 | 5.47 | 0 | 0.0 | 23 | 1.22 | 1882 | 412.5 | 405.0 | 421.5 | 402.5 |
| 2023-08-10 | 20.17 (+0.86) | 0.0 (0.0) | 2.15 (-0.11) | 380 | 17.22 | 0 | 0.0 | -55 | -2.49 | 2207 | 389.5 | 411.0 | 412.5 | 386.0 |
| 2023-08-09 | 19.31 (-0.1) | 0.0 (0.0) | 2.26 (-0.02) | -118 | -12.92 | -1 | -0.11 | -11 | -1.2 | 913 | 415.0 | 417.5 | 426.5 | 415.0 |
| 2023-08-08 | 19.41 (-0.32) | 0.0 (0.0) | 2.28 (-0.08) | -143 | -13.67 | 0 | 0.0 | -38 | -3.63 | 1046 | 422.5 | 435.0 | 437.0 | 422.0 |
| 2023-08-07 | 19.73 (+0.1) | 0.0 (0.0) | 2.36 (+0.04) | 20 | 1.91 | -47 | -4.49 | 18 | 1.72 | 1047 | 434.0 | 425.5 | 442.0 | 423.5 |
| 2023-08-04 | 19.63 (-0.08) | 0.0 (0.0) | 2.32 (-0.02) | -85 | -10.12 | 0 | 0.0 | -11 | -1.31 | 840 | 425.0 | 428.0 | 430.0 | 422.0 |
| 2023-08-02 | 19.71 (-0.3) | 0.0 (0.0) | 2.34 (-0.07) | -317 | -17.17 | 0 | 0.0 | -35 | -1.9 | 1846 | 426.0 | 452.0 | 454.0 | 425.0 |
| 2023-08-01 | 20.01 (-0.46) | 0.0 (0.0) | 2.41 (-0.03) | -378 | -27.69 | 0 | 0.0 | -16 | -1.17 | 1365 | 449.0 | 462.0 | 467.0 | 448.5 |
| 2023-07-31 | 20.47 (-0.13) | 0.0 (0.0) | 2.44 (+0.04) | -183 | -5.95 | -1 | -0.03 | 20 | 0.65 | 3076 | 458.5 | 474.0 | 484.5 | 458.5 |
| 2023-07-28 | 20.6 (-0.15) | 0.0 (0.0) | 2.4 (+0.01) | -150 | -9.57 | 0 | 0.0 | 5 | 0.32 | 1568 | 470.0 | 454.5 | 470.0 | 445.0 |
| 2023-07-27 | 20.75 (-0.29) | 0.0 (0.0) | 2.39 (-0.02) | -250 | -20.21 | -13 | -1.05 | -8 | -0.65 | 1237 | 455.0 | 462.0 | 465.0 | 452.0 |
| 2023-07-26 | 21.04 (-1.01) | 0.0 (0.0) | 2.41 (-0.15) | -374 | -19.37 | 0 | 0.0 | -76 | -3.94 | 1931 | 458.0 | 484.5 | 485.5 | 456.5 |
| 2023-07-25 | 22.05 (+0.33) | 0.0 (0.0) | 2.56 (+0.01) | 153 | 4.0 | 0 | 0.0 | 7 | 0.18 | 3826 | 478.5 | 481.0 | 505.0 | 478.5 |
| 2023-07-24 | 21.72 (-0.1) | 0.0 (0.0) | 2.55 (+0.18) | -199 | -4.5 | 0 | 0.0 | 86 | 1.94 | 4424 | 484.0 | 456.5 | 489.5 | 456.5 |
| 2023-07-21 | 21.82 (-0.18) | 0.0 (0.0) | 2.37 (-0.05) | -62 | -5.36 | 0 | 0.0 | -23 | -1.99 | 1156 | 446.0 | 439.0 | 454.0 | 436.0 |
| 2023-07-20 | 22.0 (-1.0) | 0.0 (0.0) | 2.42 (-0.01) | -561 | -39.53 | 0 | 0.0 | -6 | -0.42 | 1419 | 450.0 | 464.0 | 464.0 | 447.5 |
| 2023-07-19 | 23.0 (+0.26) | 0.0 (0.0) | 2.43 (+0.06) | 84 | 4.98 | 0 | 0.0 | 31 | 1.84 | 1688 | 459.5 | 458.0 | 477.5 | 457.5 |
| 2023-07-18 | 22.74 (-0.39) | 0.0 (0.0) | 2.37 (0.0) | -204 | -18.68 | -65 | -5.95 | -1 | -0.09 | 1092 | 455.0 | 470.5 | 472.5 | 454.0 |
| 2023-07-17 | 23.13 (-0.95) | 0.0 (0.0) | 2.37 (-0.01) | -513 | -48.17 | 0 | 0.0 | -2 | -0.19 | 1065 | 466.0 | 481.5 | 481.5 | 466.0 |
| 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 | 24.08 (+0.31) | 0.0 (0.0) | 2.38 (+0.01) | 140 | 13.35 | 0 | 0.0 | 2 | 0.19 | 1049 | 477.0 | 476.0 | 477.5 | 470.0 |
| 2023-07-13 | 23.77 (+0.78) | 0.0 (-0.11) | 2.37 (+0.04) | 452 | 23.04 | -121 | -6.17 | 23 | 1.17 | 1962 | 466.0 | 468.5 | 478.5 | 465.0 |
| 2023-07-12 | 22.99 (-0.9) | 0.11 (0.0) | 2.33 (-0.01) | -637 | -37.8 | 0 | 0.0 | -6 | -0.36 | 1685 | 462.0 | 476.0 | 477.0 | 461.0 |
| 2023-07-11 | 23.89 (+0.31) | 0.11 (0.0) | 2.34 (+0.03) | 188 | 16.59 | -1 | -0.09 | 17 | 1.5 | 1133 | 471.5 | 471.0 | 476.0 | 467.0 |
| 2023-07-10 | 23.58 (-0.4) | 0.11 (0.0) | 2.31 (-0.04) | -314 | -27.26 | 0 | 0.0 | -21 | -1.82 | 1152 | 461.0 | 468.5 | 475.0 | 460.5 |
| 2023-07-07 | 23.98 (-0.57) | 0.11 (0.0) | 2.35 (0.0) | -443 | -37.77 | -1 | -0.09 | 0 | 0.0 | 1173 | 468.5 | 470.5 | 475.0 | 466.0 |
| 2023-07-06 | 24.55 (-0.68) | 0.11 (0.0) | 2.35 (-0.05) | -589 | -31.08 | -1 | -0.05 | -28 | -1.48 | 1895 | 477.5 | 484.5 | 495.0 | 476.0 |
| 2023-07-05 | 25.23 (-0.18) | 0.11 (-0.01) | 2.4 (+0.13) | -90 | -3.89 | -1 | -0.04 | 66 | 2.85 | 2314 | 490.0 | 478.5 | 498.5 | 465.5 |
| 2023-07-04 | 25.41 (+0.6) | 0.12 (-1.07) | 2.27 (0.0) | 271 | 18.04 | -377 | -25.1 | 3 | 0.2 | 1502 | 478.0 | 474.0 | 479.0 | 465.5 |
| 2023-07-03 | 24.81 (-0.03) | 1.19 (-0.64) | 2.27 (+0.03) | -189 | -12.16 | -325 | -20.91 | 13 | 0.84 | 1554 | 471.0 | 481.5 | 482.5 | 464.5 |
| 2023-06-30 | 24.84 (-0.37) | 1.83 (-0.21) | 2.24 (+0.01) | -192 | -17.22 | -103 | -9.24 | 3 | 0.27 | 1115 | 475.5 | 480.5 | 484.0 | 474.0 |
| 2023-06-29 | 25.21 (-0.08) | 2.04 (0.0) | 2.23 (+0.05) | -132 | -11.48 | 0 | 0.0 | 27 | 2.35 | 1150 | 482.5 | 482.0 | 495.0 | 481.0 |
| 2023-06-28 | 25.29 (-0.46) | 2.04 (0.0) | 2.18 (0.0) | -81 | -10.34 | 0 | 0.0 | 4 | 0.51 | 783 | 478.5 | 485.0 | 488.5 | 476.5 |
| 2023-06-27 | 25.75 (-0.74) | 2.04 (0.0) | 2.18 (-0.06) | -211 | -22.03 | 0 | 0.0 | -35 | -3.65 | 958 | 479.5 | 487.5 | 494.0 | 479.5 |
| 2023-06-26 | 26.49 (-0.4) | 2.04 (-0.1) | 2.24 (-0.04) | -218 | -19.29 | -54 | -4.78 | -17 | -1.5 | 1130 | 488.0 | 501.0 | 505.0 | 488.0 |
| 2023-06-21 | 26.89 (-0.35) | 2.14 (+0.03) | 2.28 (-0.01) | -209 | -16.56 | 15 | 1.19 | -4 | -0.32 | 1262 | 505.0 | 521.0 | 525.0 | 500.0 |
| 2023-06-20 | 27.24 (-0.38) | 2.11 (-0.01) | 2.29 (+0.01) | -205 | -17.0 | -2 | -0.17 | 2 | 0.17 | 1206 | 518.0 | 537.0 | 538.0 | 518.0 |
| 2023-06-19 | 27.62 (-0.12) | 2.12 (+0.24) | 2.28 (+0.02) | -79 | -4.94 | 120 | 7.5 | 11 | 0.69 | 1599 | 531.0 | 528.0 | 536.0 | 525.0 |
| 2023-06-16 | 27.74 (-0.91) | 1.88 (+0.31) | 2.26 (-0.07) | -442 | -15.48 | 156 | 5.46 | -37 | -1.3 | 2855 | 527.0 | 535.0 | 540.0 | 525.0 |
| 2023-06-15 | 28.65 (-0.2) | 1.57 (+0.7) | 2.33 (+0.02) | 53 | 1.06 | 356 | 7.15 | 11 | 0.22 | 4978 | 531.0 | 524.0 | 536.0 | 518.0 |
| 2023-06-14 | 28.85 (-0.26) | 0.87 (+0.7) | 2.31 (0.0) | -67 | -3.52 | 352 | 18.49 | 2 | 0.11 | 1904 | 513.0 | 506.0 | 516.0 | 501.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-13 | 29.11 (+1.7) | 0.17 (0.0) | 2.31 (+0.07) | 858 | 24.73 | 0 | 0.0 | 35 | 1.01 | 3469 | 509.0 | 484.5 | 513.0 | 484.5 |
| 2023-06-12 | 27.41 (+0.51) | 0.17 (-0.01) | 2.24 (+0.03) | 345 | 24.96 | -2 | -0.14 | 14 | 1.01 | 1382 | 480.5 | 456.5 | 480.5 | 451.0 |
| 2023-06-09 | 26.9 (-0.33) | 0.18 (0.0) | 2.21 (+0.02) | -181 | -18.56 | -1 | -0.1 | 10 | 1.03 | 975 | 463.0 | 470.0 | 474.0 | 462.0 |
| 2023-06-08 | 27.23 (-0.92) | 0.18 (-0.01) | 2.19 (-0.05) | -379 | -20.86 | -3 | -0.17 | -26 | -1.43 | 1817 | 465.0 | 488.0 | 489.5 | 462.5 |
| 2023-06-07 | 28.15 (-0.29) | 0.19 (+0.02) | 2.24 (-0.03) | -117 | -16.07 | 10 | 1.37 | -12 | -1.65 | 728 | 491.0 | 498.0 | 498.0 | 489.0 |
| 2023-06-06 | 28.44 (-0.07) | 0.17 (0.0) | 2.27 (+0.01) | -13 | -1.12 | 0 | 0.0 | 4 | 0.34 | 1162 | 495.0 | 493.5 | 500.0 | 485.0 |
| 2023-06-05 | 28.51 (-0.08) | 0.17 (0.0) | 2.26 (0.0) | -5 | -0.65 | -2 | -0.26 | 1 | 0.13 | 766 | 493.0 | 496.5 | 498.0 | 491.0 |
| 2023-06-02 | 28.59 (-0.37) | 0.17 (+0.02) | 2.26 (0.0) | -212 | -15.6 | 8 | 0.59 | -1 | -0.07 | 1359 | 491.5 | 510.0 | 512.0 | 490.0 |
| 2023-06-01 | 28.96 (+0.15) | 0.15 (0.0) | 2.26 (-0.02) | 121 | 10.9 | 2 | 0.18 | -8 | -0.72 | 1110 | 500.0 | 500.0 | 502.0 | 491.5 |
| 2023-05-31 | 28.81 (-0.25) | 0.15 (+0.01) | 2.28 (-0.05) | 74 | 5.76 | 3 | 0.23 | -26 | -2.02 | 1285 | 501.0 | 509.0 | 512.0 | 498.5 |
| 2023-05-30 | 29.06 (-0.02) | 0.14 (-0.01) | 2.33 (-0.06) | 10 | 0.62 | -1 | -0.06 | -33 | -2.05 | 1611 | 509.0 | 517.0 | 518.0 | 503.0 |
| 2023-05-29 | 29.08 (+1.09) | 0.15 (-0.01) | 2.39 (+0.03) | 556 | 20.52 | -5 | -0.18 | 17 | 0.63 | 2710 | 511.0 | 510.0 | 518.0 | 508.0 |
| 2023-05-26 | 27.99 (+1.14) | 0.16 (+0.02) | 2.36 (-0.06) | 545 | 17.11 | 6 | 0.19 | -29 | -0.91 | 3185 | 501.0 | 505.0 | 510.0 | 490.5 |
| 2023-05-25 | 26.85 (-0.32) | 0.14 (0.0) | 2.42 (+0.02) | -149 | -2.98 | 0 | 0.0 | 12 | 0.24 | 5003 | 496.0 | 505.0 | 519.0 | 494.0 |
| 2023-05-24 | 27.17 (-0.24) | 0.14 (0.0) | 2.4 (-0.01) | -92 | -4.23 | 4 | 0.18 | -8 | -0.37 | 2177 | 496.5 | 492.0 | 496.5 | 485.0 |
| 2023-05-23 | 27.41 (+0.37) | 0.14 (+0.01) | 2.41 (+0.12) | 294 | 5.01 | 4 | 0.07 | 60 | 1.02 | 5870 | 494.0 | 488.5 | 504.0 | 482.5 |
| 2023-05-22 | 27.04 (-0.68) | 0.13 (0.0) | 2.29 (-0.09) | -556 | -13.49 | 0 | 0.0 | -42 | -1.02 | 4123 | 476.5 | 493.0 | 496.5 | 463.0 |
| 2023-05-19 | 27.72 (-0.63) | 0.13 (+0.05) | 2.38 (+0.26) | -119 | -2.32 | 23 | 0.45 | 132 | 2.57 | 5130 | 485.0 | 451.0 | 492.5 | 450.0 |
| 2023-05-18 | 28.35 (-0.39) | 0.08 (0.0) | 2.12 (-0.01) | -182 | -9.52 | 1 | 0.05 | -6 | -0.31 | 1911 | 448.5 | 453.0 | 456.0 | 445.0 |
| 2023-05-17 | 28.74 (+0.8) | 0.08 (+0.01) | 2.13 (+0.12) | 367 | 17.73 | 8 | 0.39 | 60 | 2.9 | 2070 | 446.5 | 429.5 | 446.5 | 429.5 |
| 2023-05-16 | 27.94 (+0.36) | 0.07 (0.0) | 2.01 (+0.01) | 194 | 19.38 | 0 | 0.0 | 5 | 0.5 | 1001 | 427.0 | 426.0 | 432.5 | 425.0 |
| 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 | |||
| 2023-05-15 | 27.58 (+0.67) | 0.07 (-0.1) | 2.0 (-0.01) | 222 | 14.67 | -52 | -3.44 | -6 | -0.4 | 1513 | 419.5 | 433.0 | 434.0 | 418.5 |
| 2023-05-12 | 26.91 (-0.25) | 0.17 (+0.01) | 2.01 (+0.01) | -127 | -15.6 | 2 | 0.25 | 6 | 0.74 | 814 | 433.0 | 436.0 | 438.0 | 430.5 |
| 2023-05-11 | 27.16 (+0.11) | 0.16 (0.0) | 2.0 (0.0) | 74 | 6.87 | 0 | 0.0 | 3 | 0.28 | 1077 | 435.5 | 440.0 | 442.0 | 435.0 |
| 2023-05-10 | 27.05 (-0.16) | 0.16 (0.0) | 2.0 (+0.02) | -95 | -8.13 | 0 | 0.0 | 8 | 0.68 | 1169 | 435.0 | 441.0 | 442.0 | 432.0 |
| 2023-05-09 | 27.21 (+0.58) | 0.16 (0.0) | 1.98 (0.0) | 272 | 21.79 | 0 | 0.0 | 0 | 0.0 | 1248 | 445.0 | 438.0 | 446.5 | 436.5 |
| 2023-05-08 | 26.63 (-0.29) | 0.16 (0.0) | 1.98 (-0.01) | -156 | -11.53 | 0 | 0.0 | -4 | -0.3 | 1353 | 438.0 | 450.0 | 454.0 | 437.0 |
| 2023-05-05 | 26.92 (+0.48) | 0.16 (-0.02) | 1.99 (+0.05) | 209 | 13.19 | -9 | -0.57 | 23 | 1.45 | 1584 | 447.0 | 433.0 | 448.0 | 431.5 |
| 2023-05-04 | 26.44 (+0.07) | 0.18 (-0.02) | 1.94 (0.0) | -116 | -6.99 | -10 | -0.6 | 0 | 0.0 | 1660 | 434.5 | 436.5 | 441.5 | 434.0 |
| 2023-05-03 | 26.37 (-0.71) | 0.2 (0.0) | 1.94 (-0.02) | -597 | -26.82 | 0 | 0.0 | -10 | -0.45 | 2226 | 441.5 | 455.0 | 457.0 | 440.5 |
| 2023-05-02 | 27.08 (+0.09) | 0.2 (0.0) | 1.96 (+0.02) | 61 | 3.78 | 0 | 0.0 | 10 | 0.62 | 1614 | 463.0 | 458.0 | 467.5 | 451.5 |
| 2023-04-28 | 26.99 (-0.94) | 0.2 (0.0) | 1.94 (-0.01) | -329 | -16.52 | 0 | 0.0 | -2 | -0.1 | 1992 | 453.5 | 460.0 | 465.0 | 450.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 18.28 (+0.33) | 0.0 (0.0) | 2.31 (-0.01) | 343 | 10.59 | 0 | 0.0 | -4 | -0.12 | 3238 | 372.0 | 389.5 | 394.5 | 370.5 |
| 2024-04-19 | 17.95 (-0.92) | 0.0 (0.0) | 2.32 (0.0) | -514 | -10.15 | 0 | 0.0 | 2 | 0.04 | 5062 | 389.5 | 420.5 | 422.0 | 375.0 |
| 2024-04-12 | 18.87 (-1.08) | 0.0 (0.0) | 2.32 (0.0) | -903 | -23.6 | 0 | 0.0 | -5 | -0.13 | 3826 | 422.0 | 432.5 | 444.5 | 421.5 |
| 2024-04-03 | 19.95 (-0.19) | 0.0 (0.0) | 2.32 (-0.01) | -81 | -6.81 | 0 | 0.0 | -4 | -0.34 | 1190 | 431.5 | 429.5 | 437.5 | 424.5 |
| 2024-03-29 | 20.14 (-0.78) | 0.0 (0.0) | 2.33 (-0.06) | -791 | -13.39 | 0 | 0.0 | -28 | -0.47 | 5907 | 429.0 | 461.0 | 482.5 | 424.0 |
| 2024-03-22 | 20.92 (-0.61) | 0.0 (0.0) | 2.39 (+0.05) | -352 | -9.53 | 0 | 0.0 | 25 | 0.68 | 3695 | 449.0 | 428.0 | 462.0 | 421.0 |
| 2024-03-15 | 21.53 (-0.72) | 0.0 (-0.06) | 2.34 (-0.1) | -391 | -7.87 | -32 | -0.64 | -51 | -1.03 | 4969 | 428.0 | 446.0 | 462.5 | 419.0 |
| 2024-03-08 | 22.25 (-1.7) | 0.06 (+0.03) | 2.44 (-0.53) | -859 | -8.29 | 15 | 0.14 | -267 | -2.58 | 10361 | 453.5 | 510.0 | 521.0 | 453.5 |
| 2024-03-01 | 23.95 (-0.96) | 0.03 (+0.03) | 2.97 (+0.09) | -605 | -11.31 | 16 | 0.3 | 46 | 0.86 | 5349 | 501.0 | 487.0 | 505.0 | 484.5 |
| 2024-02-23 | 24.91 (-2.85) | 0.0 (0.0) | 2.88 (-0.33) | -1339 | -13.55 | -2 | -0.02 | -172 | -1.74 | 9884 | 486.5 | 547.0 | 548.0 | 486.5 |
| 2024-02-16 | 27.76 (+2.83) | 0.0 (0.0) | 3.21 (+0.2) | 1734 | 16.28 | 0 | 0.0 | 103 | 0.97 | 10648 | 552.0 | 526.0 | 573.0 | 525.0 |
| 2024-02-05 | 24.93 (-1.97) | 0.0 (0.0) | 3.01 (-0.35) | -788 | -14.87 | 1 | 0.02 | -179 | -3.38 | 5299 | 506.0 | 545.0 | 550.0 | 503.0 |
| 2024-02-02 | 26.9 (+5.35) | 0.0 (0.0) | 3.36 (+0.51) | 2974 | 21.76 | 0 | 0.0 | 261 | 1.91 | 13670 | 523.0 | 473.5 | 530.0 | 469.5 |
| 2024-01-26 | 21.55 (+0.44) | 0.0 (0.0) | 2.85 (-0.15) | 228 | 3.66 | 0 | 0.0 | -73 | -1.17 | 6236 | 472.0 | 485.0 | 497.0 | 471.0 |
| 2024-01-19 | 21.11 (-0.08) | 0.0 (0.0) | 3.0 (+0.35) | -344 | -1.72 | 0 | 0.0 | 173 | 0.86 | 20031 | 481.5 | 476.0 | 532.0 | 468.5 |
| 2024-01-12 | 21.19 (-0.2) | 0.0 (0.0) | 2.65 (+0.13) | 242 | 2.57 | 0 | 0.0 | 66 | 0.7 | 9400 | 471.0 | 472.0 | 496.0 | 470.5 |
| 2024-01-05 | 21.39 (+0.17) | 0.0 (0.0) | 2.52 (-0.07) | 45 | 1.16 | -1 | -0.03 | -32 | -0.82 | 3895 | 471.0 | 480.0 | 482.5 | 455.0 |
| 2023-12-29 | 21.22 (+0.28) | 0.0 (0.0) | 2.59 (+0.14) | 144 | 1.86 | 0 | 0.0 | 71 | 0.92 | 7740 | 480.0 | 452.5 | 481.5 | 450.5 |
| 2023-12-22 | 20.94 (-0.44) | 0.0 (-0.19) | 2.45 (-0.06) | -192 | -5.1 | -99 | -2.63 | -33 | -0.88 | 3762 | 451.0 | 465.5 | 468.0 | 448.0 |
| 2023-12-15 | 21.38 (-0.93) | 0.19 (-0.34) | 2.51 (-0.1) | -497 | -4.82 | -173 | -1.68 | -48 | -0.47 | 10302 | 463.0 | 482.0 | 494.0 | 463.0 |
| 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 | 22.31 (-1.66) | 0.53 (-0.24) | 2.61 (+0.04) | -722 | -8.57 | -120 | -1.42 | 18 | 0.21 | 8427 | 464.0 | 479.5 | 479.5 | 457.0 |
| 2023-12-01 | 23.97 (-1.6) | 0.77 (-0.15) | 2.57 (-0.06) | -661 | -5.37 | -78 | -0.63 | -28 | -0.23 | 12311 | 481.5 | 489.0 | 510.0 | 473.0 |
| 2023-11-24 | 25.57 (+1.87) | 0.92 (+0.9) | 2.63 (-0.03) | 1224 | 3.89 | 456 | 1.45 | -19 | -0.06 | 31425 | 489.0 | 453.0 | 532.0 | 442.0 |
| 2023-11-17 | 23.7 (+0.64) | 0.02 (-0.09) | 2.66 (+0.36) | 384 | 6.6 | -42 | -0.72 | 188 | 3.23 | 5814 | 441.5 | 418.0 | 443.0 | 405.5 |
| 2023-11-10 | 23.06 (+0.92) | 0.11 (0.0) | 2.3 (+0.09) | 565 | 12.05 | -2 | -0.04 | 45 | 0.96 | 4690 | 414.5 | 405.0 | 420.0 | 403.0 |
| 2023-11-03 | 22.14 (-0.26) | 0.11 (+0.01) | 2.21 (+0.02) | -223 | -5.93 | 5 | 0.13 | 11 | 0.29 | 3763 | 398.0 | 394.5 | 409.0 | 386.0 |
| 2023-10-27 | 22.4 (-0.05) | 0.1 (+0.1) | 2.19 (-0.05) | 101 | 2.24 | 0 | 0.0 | -27 | -0.6 | 4499 | 392.0 | 398.0 | 412.0 | 382.5 |
| 2023-10-20 | 22.45 (-0.17) | 0.0 (0.0) | 2.24 (-0.09) | -162 | -2.31 | -1 | -0.01 | -45 | -0.64 | 7027 | 398.5 | 416.5 | 425.0 | 395.5 |
| 2023-10-13 | 22.62 (+0.99) | 0.0 (0.0) | 2.33 (+0.08) | 560 | 12.6 | -28 | -0.63 | 42 | 0.95 | 4443 | 412.5 | 386.0 | 417.0 | 385.5 |
| 2023-10-06 | 21.63 (+0.34) | 0.0 (0.0) | 2.25 (+0.02) | 89 | 3.25 | 0 | 0.0 | 7 | 0.26 | 2738 | 406.5 | 403.0 | 411.5 | 395.0 |
| 2023-09-28 | 21.29 (-0.08) | 0.0 (0.0) | 2.23 (-0.05) | -211 | -5.19 | 0 | 0.0 | -22 | -0.54 | 4068 | 396.0 | 397.5 | 398.0 | 376.5 |
| 2023-09-22 | 21.37 (-1.61) | 0.0 (0.0) | 2.28 (-0.3) | -927 | -17.25 | -16 | -0.3 | -155 | -2.88 | 5374 | 395.5 | 420.0 | 421.0 | 390.0 |
| 2023-09-15 | 22.98 (+0.3) | 0.0 (0.0) | 2.58 (+0.04) | -253 | -3.32 | 0 | 0.0 | 21 | 0.28 | 7615 | 422.5 | 426.5 | 442.5 | 397.5 |
| 2023-09-08 | 22.68 (-1.48) | 0.0 (0.0) | 2.54 (-0.05) | -546 | -16.97 | 0 | 0.0 | -23 | -0.71 | 3218 | 414.0 | 431.0 | 434.5 | 409.0 |
| 2023-09-01 | 24.16 (+2.34) | 0.0 (0.0) | 2.59 (+0.05) | 789 | 8.4 | -50 | -0.53 | 23 | 0.24 | 9398 | 425.5 | 449.0 | 449.5 | 410.0 |
| 2023-08-25 | 21.82 (+2.05) | 0.0 (0.0) | 2.54 (+0.21) | 1023 | 11.5 | 0 | 0.0 | 105 | 1.18 | 8898 | 445.0 | 425.0 | 453.5 | 414.5 |
| 2023-08-18 | 19.77 (-0.79) | 0.0 (0.0) | 2.33 (+0.14) | -315 | -4.31 | -1 | -0.01 | 68 | 0.93 | 7312 | 416.0 | 405.0 | 445.5 | 391.5 |
| 2023-08-11 | 20.56 (+0.93) | 0.0 (0.0) | 2.19 (-0.13) | 242 | 3.41 | -48 | -0.68 | -63 | -0.89 | 7097 | 412.5 | 425.5 | 442.0 | 386.0 |
| 2023-08-04 | 19.63 (-0.97) | 0.0 (0.0) | 2.32 (-0.08) | -963 | -13.51 | -1 | -0.01 | -42 | -0.59 | 7129 | 425.0 | 474.0 | 484.5 | 422.0 |
| 2023-07-28 | 20.6 (-1.22) | 0.0 (0.0) | 2.4 (+0.03) | -820 | -6.31 | -13 | -0.1 | 14 | 0.11 | 12987 | 470.0 | 456.5 | 505.0 | 445.0 |
| 2023-07-21 | 21.82 (-2.26) | 0.0 (0.0) | 2.37 (-0.01) | -1256 | -19.56 | -65 | -1.01 | -1 | -0.02 | 6422 | 446.0 | 481.5 | 481.5 | 436.0 |
| 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 | 24.08 (+0.1) | 0.0 (-0.11) | 2.38 (+0.03) | -171 | -2.45 | -122 | -1.75 | 15 | 0.21 | 6983 | 477.0 | 468.5 | 478.5 | 460.5 |
| 2023-07-07 | 23.98 (-0.86) | 0.11 (-1.72) | 2.35 (+0.11) | -1040 | -12.32 | -705 | -8.35 | 54 | 0.64 | 8440 | 468.5 | 481.5 | 498.5 | 464.5 |
| 2023-06-30 | 24.84 (-2.05) | 1.83 (-0.31) | 2.24 (-0.04) | -834 | -16.23 | -157 | -3.06 | -18 | -0.35 | 5138 | 475.5 | 501.0 | 505.0 | 474.0 |
| 2023-06-21 | 26.89 (-0.85) | 2.14 (+0.26) | 2.28 (+0.02) | -493 | -12.12 | 133 | 3.27 | 9 | 0.22 | 4067 | 505.0 | 528.0 | 538.0 | 500.0 |
| 2023-06-16 | 27.74 (+0.84) | 1.88 (+1.7) | 2.26 (+0.05) | 747 | 5.12 | 862 | 5.91 | 25 | 0.17 | 14591 | 527.0 | 456.5 | 540.0 | 451.0 |
| 2023-06-09 | 26.9 (-1.69) | 0.18 (+0.01) | 2.21 (-0.05) | -695 | -12.75 | 4 | 0.07 | -23 | -0.42 | 5451 | 463.0 | 496.5 | 500.0 | 462.0 |
| 2023-06-02 | 28.59 (+0.6) | 0.17 (+0.01) | 2.26 (-0.1) | 549 | 6.8 | 7 | 0.09 | -51 | -0.63 | 8077 | 491.5 | 510.0 | 518.0 | 490.0 |
| 2023-05-26 | 27.99 (+0.27) | 0.16 (+0.03) | 2.36 (-0.02) | 42 | 0.21 | 14 | 0.07 | -7 | -0.03 | 20361 | 501.0 | 493.0 | 519.0 | 463.0 |
| 2023-05-19 | 27.72 (+0.81) | 0.13 (-0.04) | 2.38 (+0.37) | 482 | 4.15 | -20 | -0.17 | 185 | 1.59 | 11626 | 485.0 | 433.0 | 492.5 | 418.5 |
| 2023-05-12 | 26.91 (-0.01) | 0.17 (+0.01) | 2.01 (+0.02) | -32 | -0.57 | 2 | 0.04 | 13 | 0.23 | 5663 | 433.0 | 450.0 | 454.0 | 430.5 |
| 2023-05-05 | 26.92 (-0.07) | 0.16 (-0.04) | 1.99 (+0.05) | -443 | -6.25 | -19 | -0.27 | 23 | 0.32 | 7085 | 447.0 | 458.0 | 467.5 | 431.5 |
| 2023-04-28 | 26.99 (+0.32) | 0.2 (-0.16) | 1.94 (-0.16) | 303 | 2.55 | -80 | -0.67 | -81 | -0.68 | 11904 | 453.5 | 471.5 | 472.5 | 433.5 |
| 2023-04-21 | 26.67 (-0.23) | 0.36 (-0.02) | 2.1 (-0.12) | -214 | -2.01 | -11 | -0.1 | -62 | -0.58 | 10639 | 477.0 | 498.0 | 520.0 | 471.0 |
| 2023-04-14 | 26.9 (-0.95) | 0.38 (-0.17) | 2.22 (-0.04) | -744 | -7.54 | -84 | -0.85 | -19 | -0.19 | 9867 | 501.0 | 522.0 | 527.0 | 492.0 |
| 2023-04-07 | 27.85 (-0.59) | 0.55 (0.0) | 2.26 (+0.06) | -390 | -9.26 | -3 | -0.07 | 29 | 0.69 | 4211 | 514.0 | 516.0 | 526.0 | 501.0 |
| 2023-03-31 | 28.44 (-5.88) | 0.55 (-0.46) | 2.2 (-0.19) | -3033 | -29.68 | -82 | -0.8 | -93 | -0.91 | 10220 | 519.0 | 568.0 | 574.0 | 512.0 |
| 2023-03-24 | 34.32 (-2.0) | 1.01 (-0.46) | 2.39 (+0.09) | -1345 | -5.73 | -232 | -0.99 | 46 | 0.2 | 23485 | 560.0 | 562.0 | 579.0 | 534.0 |
| 2023-03-17 | 36.32 (-0.88) | 1.47 (+0.09) | 2.3 (-0.04) | -328 | -1.45 | 43 | 0.19 | -20 | -0.09 | 22584 | 558.0 | 554.0 | 581.0 | 538.0 |
| 2023-03-10 | 37.2 (+0.74) | 1.38 (-0.01) | 2.34 (-0.01) | 560 | 3.62 | -3 | -0.02 | -4 | -0.03 | 15470 | 555.0 | 574.0 | 587.0 | 548.0 |
| 2023-03-03 | 36.46 (+3.47) | 1.39 (-0.09) | 2.35 (+0.13) | 1813 | 14.44 | -44 | -0.35 | 64 | 0.51 | 12555 | 564.0 | 532.0 | 577.0 | 528.0 |
| 2023-02-24 | 32.99 (-0.38) | 1.48 (-1.29) | 2.22 (-0.11) | -249 | -1.44 | -654 | -3.78 | -55 | -0.32 | 17286 | 538.0 | 553.0 | 562.0 | 508.0 |
| 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 | 33.37 (-2.06) | 2.77 (-0.2) | 2.33 (-0.02) | -1101 | -7.56 | -105 | -0.72 | -14 | -0.1 | 14556 | 553.0 | 577.0 | 593.0 | 548.0 |
| 2023-02-10 | 35.43 (-0.13) | 2.97 (+0.42) | 2.35 (-0.05) | -287 | -1.05 | 213 | 0.78 | -24 | -0.09 | 27440 | 582.0 | 551.0 | 613.0 | 537.0 |
| 2023-02-03 | 35.56 (+0.86) | 2.55 (-0.25) | 2.4 (+0.34) | 648 | 2.87 | -124 | -0.55 | 173 | 0.77 | 22583 | 556.0 | 560.0 | 579.0 | 517.0 |
| 2023-01-17 | 34.7 (+1.97) | 2.8 (+0.07) | 2.06 (0.0) | 1291 | 22.27 | 35 | 0.6 | 1 | 0.02 | 5798 | 535.0 | 522.0 | 535.0 | 516.0 |
| 2023-01-13 | 32.73 (+2.32) | 2.73 (-0.87) | 2.06 (+0.17) | 1164 | 3.46 | -439 | -1.3 | 84 | 0.25 | 33669 | 517.0 | 520.0 | 561.0 | 502.0 |
| 2023-01-06 | 30.41 (-1.06) | 3.6 (+0.04) | 1.89 (+0.12) | -629 | -4.1 | 18 | 0.12 | 65 | 0.42 | 15359 | 502.0 | 497.5 | 529.0 | 486.0 |
| 2022-12-30 | 31.47 (+0.86) | 3.56 (+0.75) | 1.77 (-0.05) | 426 | 2.13 | 138 | 0.69 | -28 | -0.14 | 19980 | 497.5 | 498.5 | 510.0 | 473.0 |
| 2022-12-23 | 30.61 (-0.54) | 2.81 (-0.05) | 1.82 (-0.12) | -359 | -1.42 | -26 | -0.1 | -60 | -0.24 | 25307 | 494.5 | 525.0 | 556.0 | 487.0 |
| 2022-12-16 | 31.15 (+0.03) | 2.86 (+0.3) | 1.94 (-0.08) | -27 | -0.09 | 149 | 0.51 | -39 | -0.13 | 29308 | 530.0 | 533.0 | 560.0 | 505.0 |
| 2022-12-09 | 31.12 (-1.1) | 2.56 (-0.17) | 2.02 (+0.01) | -222 | -1.21 | -82 | -0.45 | 5 | 0.03 | 18305 | 536.0 | 543.0 | 555.0 | 507.0 |
| 2022-12-02 | 32.22 (+0.59) | 2.73 (-0.94) | 2.01 (-0.09) | 236 | 1.24 | -481 | -2.52 | -48 | -0.25 | 19089 | 537.0 | 527.0 | 557.0 | 518.0 |
| 2022-11-25 | 31.63 (-1.0) | 3.67 (-0.69) | 2.1 (-0.21) | -213 | -0.61 | -349 | -1.01 | -105 | -0.3 | 34656 | 538.0 | 565.0 | 582.0 | 520.0 |
| 2022-11-18 | 32.63 (+3.18) | 4.36 (-0.26) | 2.31 (+0.14) | 1739 | 4.17 | -127 | -0.3 | 75 | 0.18 | 41737 | 562.0 | 500.0 | 583.0 | 493.0 |
| 2022-11-11 | 29.45 (+2.67) | 4.62 (+0.82) | 2.17 (+0.12) | 1415 | 4.59 | 412 | 1.34 | 56 | 0.18 | 30830 | 489.5 | 412.5 | 489.5 | 407.5 |
| 2022-11-04 | 26.78 (+1.31) | 3.8 (+0.48) | 2.05 (+0.61) | 770 | 2.66 | 243 | 0.84 | 311 | 1.07 | 28989 | 406.5 | 368.0 | 411.0 | 366.0 |
| 2022-10-28 | 25.47 (+1.69) | 3.32 (+0.53) | 1.44 (+0.4) | 884 | 2.2 | 270 | 0.67 | 202 | 0.5 | 40237 | 358.0 | 338.0 | 379.5 | 310.5 |
| 2022-10-21 | 23.78 (+0.57) | 2.79 (-0.4) | 1.04 (-0.55) | 282 | 0.86 | -201 | -0.62 | -279 | -0.85 | 32636 | 319.5 | 360.0 | 368.0 | 315.5 |
| 2022-10-14 | 23.21 (+0.1) | 3.19 (-0.12) | 1.59 (+0.06) | 45 | 0.14 | -61 | -0.19 | 31 | 0.09 | 32657 | 370.0 | 390.0 | 395.0 | 335.5 |
| 2022-10-07 | 23.11 (+1.03) | 3.31 (-0.39) | 1.53 (+0.18) | 504 | 1.73 | 80 | 0.27 | 89 | 0.3 | 29206 | 412.5 | 389.0 | 421.0 | 382.0 |
| 2022-09-30 | 22.08 (-0.11) | 3.7 (+0.07) | 1.35 (+0.02) | 53 | 0.13 | 38 | 0.09 | 13 | 0.03 | 41823 | 394.5 | 398.5 | 429.0 | 381.5 |
| 2022-09-23 | 22.19 (+0.04) | 3.63 (-0.02) | 1.33 (+0.09) | -16 | -0.07 | -12 | -0.05 | 43 | 0.19 | 23082 | 406.5 | 422.0 | 435.0 | 393.5 |
| 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 | 22.15 (+0.61) | 3.65 (+0.33) | 1.24 (-0.02) | 270 | 0.76 | 166 | 0.47 | -7 | -0.02 | 35453 | 419.5 | 399.5 | 429.5 | 391.0 |
| 2022-09-08 | 21.54 (+0.15) | 3.32 (+0.68) | 1.26 (-0.03) | 79 | 0.21 | 345 | 0.91 | -13 | -0.03 | 38040 | 400.5 | 416.5 | 419.0 | 380.0 |
| 2022-09-02 | 21.39 (+0.31) | 2.64 (+0.31) | 1.29 (+0.25) | 134 | 0.33 | 159 | 0.4 | 125 | 0.31 | 40237 | 408.0 | 345.5 | 408.0 | 345.0 |
| 2022-08-26 | 21.08 (+0.49) | 2.33 (+1.8) | 1.04 (-0.13) | -38 | -0.12 | 909 | 2.82 | -66 | -0.2 | 32225 | 363.0 | 312.0 | 385.0 | 304.0 |
| 2022-08-19 | 20.59 (-4.07) | 0.53 (+0.11) | 1.17 (+0.15) | -2459 | -8.62 | 57 | 0.2 | 73 | 0.26 | 28528 | 318.0 | 305.0 | 333.0 | 300.0 |
| 2022-08-12 | 24.66 (+0.78) | 0.42 (-0.06) | 1.02 (+0.09) | 168 | 0.94 | -32 | -0.18 | 46 | 0.26 | 17902 | 293.5 | 254.0 | 293.5 | 245.0 |
| 2022-08-05 | 23.88 (-0.93) | 0.48 (0.0) | 0.93 (-0.04) | -687 | -6.98 | 0 | 0.0 | -18 | -0.18 | 9844 | 257.5 | 261.5 | 272.0 | 236.0 |
| 2022-07-29 | 24.81 (+0.4) | 0.48 (+0.11) | 0.97 (+0.13) | 114 | 2.46 | 60 | 1.29 | 65 | 1.4 | 4638 | 264.5 | 263.0 | 276.0 | 252.5 |
| 2022-07-22 | 24.41 (-1.68) | 0.37 (+0.06) | 0.84 (+0.06) | -870 | -8.7 | 30 | 0.3 | 28 | 0.28 | 9997 | 267.0 | 262.5 | 275.0 | 243.5 |
| 2022-07-15 | 26.09 (+0.52) | 0.31 (+0.03) | 0.78 (+0.04) | 268 | 6.97 | 15 | 0.39 | 23 | 0.6 | 3845 | 247.5 | 250.0 | 250.0 | 225.0 |
| 2022-07-08 | 25.57 (+0.52) | 0.28 (0.0) | 0.74 (0.0) | 234 | 5.28 | 0 | 0.0 | 0 | 0.0 | 4433 | 248.0 | 237.5 | 252.5 | 230.0 |
| 2022-07-01 | 25.05 (+0.35) | 0.28 (+0.01) | 0.74 (-0.01) | 161 | 3.62 | 0 | 0.0 | -6 | -0.14 | 4444 | 237.0 | 274.0 | 279.5 | 235.0 |
| 2022-06-24 | 24.7 (+1.77) | 0.27 (0.0) | 0.75 (+0.02) | 1099 | 17.92 | 1 | 0.02 | 9 | 0.15 | 6134 | 265.5 | 294.5 | 295.0 | 253.5 |
| 2022-06-17 | 22.93 (-0.21) | 0.27 (-0.01) | 0.73 (0.0) | -103 | -2.79 | -5 | -0.14 | 1 | 0.03 | 3691 | 291.5 | 312.0 | 318.0 | 287.0 |
| 2022-06-10 | 23.14 (-0.17) | 0.28 (0.0) | 0.73 (-0.01) | -95 | -3.63 | 0 | 0.0 | -5 | -0.19 | 2617 | 322.5 | 336.0 | 336.5 | 318.5 |
| 2022-06-02 | 23.31 (+0.15) | 0.28 (0.0) | 0.74 (+0.03) | 234 | 5.64 | 0 | 0.0 | 18 | 0.43 | 4151 | 333.0 | 333.0 | 360.0 | 331.0 |
| 2022-05-27 | 23.16 (-0.36) | 0.28 (0.0) | 0.71 (+0.01) | -214 | -4.74 | 0 | 0.0 | 2 | 0.04 | 4515 | 327.0 | 345.0 | 346.5 | 317.0 |
| 2022-05-20 | 23.52 (-0.92) | 0.28 (+0.17) | 0.7 (+0.08) | -302 | -3.15 | 84 | 0.88 | 40 | 0.42 | 9587 | 343.0 | 330.0 | 364.5 | 321.5 |
| 2022-05-13 | 24.44 (-0.51) | 0.11 (0.0) | 0.62 (-0.02) | -273 | -4.04 | 0 | 0.0 | -5 | -0.07 | 6755 | 322.5 | 328.0 | 346.5 | 306.0 |
| 2022-05-06 | 24.95 (-0.09) | 0.11 (0.0) | 0.64 (+0.03) | -22 | -0.42 | 0 | 0.0 | 11 | 0.21 | 5237 | 330.0 | 297.0 | 346.0 | 297.0 |
| 2022-04-29 | 25.04 (+0.87) | 0.11 (-0.15) | 0.61 (-0.01) | 432 | 5.7 | -77 | -1.02 | -4 | -0.05 | 7574 | 297.0 | 324.0 | 336.5 | 282.5 |
| 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 | |||
| 2022-04-22 | 24.17 (-0.24) | 0.26 (0.0) | 0.62 (-0.01) | -129 | -6.27 | 0 | 0.0 | -1 | -0.05 | 2056 | 350.0 | 360.5 | 372.5 | 350.0 |
| 2022-04-15 | 24.41 (-0.6) | 0.26 (+0.09) | 0.63 (+0.01) | -350 | -9.66 | 45 | 1.24 | 3 | 0.08 | 3622 | 366.5 | 400.0 | 403.0 | 366.0 |
| 2022-04-08 | 25.01 (-0.12) | 0.17 (+0.01) | 0.62 (-0.03) | -120 | -8.58 | 6 | 0.43 | -15 | -1.07 | 1398 | 395.0 | 408.0 | 409.5 | 395.0 |
| 2022-04-01 | 25.13 (+0.01) | 0.16 (-0.01) | 0.65 (-0.05) | 49 | 1.45 | 0 | 0.0 | -25 | -0.74 | 3374 | 413.0 | 410.0 | 428.0 | 392.0 |
| 2022-03-25 | 25.12 (-0.22) | 0.17 (0.0) | 0.7 (+0.02) | -11 | -0.51 | 0 | 0.0 | 12 | 0.55 | 2165 | 410.0 | 419.5 | 428.5 | 407.5 |
| 2022-03-18 | 25.34 (+1.13) | 0.17 (0.0) | 0.68 (+0.07) | 653 | 13.19 | 2 | 0.04 | 34 | 0.69 | 4950 | 412.0 | 400.0 | 412.0 | 365.0 |
| 2022-03-11 | 24.21 (-0.87) | 0.17 (0.0) | 0.61 (+0.01) | -496 | -10.9 | 2 | 0.04 | 2 | 0.04 | 4552 | 396.0 | 406.0 | 406.0 | 378.0 |
| 2022-03-04 | 25.08 (-0.52) | 0.17 (+0.01) | 0.6 (+0.02) | -258 | -7.28 | 3 | 0.08 | 8 | 0.23 | 3546 | 416.0 | 425.0 | 443.0 | 414.5 |
| 2022-02-25 | 25.6 (-0.28) | 0.16 (0.0) | 0.58 (-0.04) | -242 | -5.17 | 0 | 0.0 | -19 | -0.41 | 4679 | 415.0 | 432.0 | 438.0 | 400.0 |
| 2022-02-18 | 25.88 (+0.14) | 0.16 (-0.19) | 0.62 (-0.01) | -61 | -1.39 | -94 | -2.15 | -3 | -0.07 | 4374 | 434.5 | 436.0 | 446.0 | 422.0 |
| 2022-02-11 | 25.74 (-0.3) | 0.35 (0.0) | 0.63 (+0.04) | 129 | 1.83 | 0 | 0.0 | 19 | 0.27 | 7038 | 448.0 | 425.0 | 456.0 | 403.5 |
| 2022-01-26 | 26.04 (-1.22) | 0.35 (0.0) | 0.59 (+0.02) | -457 | -5.23 | 0 | 0.0 | 8 | 0.09 | 8740 | 415.0 | 419.5 | 434.0 | 400.0 |
| 2022-01-21 | 27.26 (-1.34) | 0.35 (0.0) | 0.57 (+0.03) | -660 | -8.77 | 0 | 0.0 | 15 | 0.2 | 7522 | 420.5 | 423.0 | 458.0 | 418.0 |
| 2022-01-14 | 28.6 (-1.15) | 0.35 (-0.51) | 0.54 (-0.04) | -445 | -4.13 | -261 | -2.42 | -19 | -0.18 | 10767 | 423.0 | 456.0 | 482.0 | 403.0 |
| 2022-01-07 | 29.75 (-0.57) | 0.86 (-0.02) | 0.58 (-0.1) | -234 | -4.38 | -8 | -0.15 | -49 | -0.92 | 5346 | 465.0 | 540.0 | 545.0 | 465.0 |
| 2021-12-30 | 30.32 (-0.04) | 0.88 (+0.11) | 0.68 (-0.08) | 84 | 2.05 | 53 | 1.29 | -42 | -1.02 | 4106 | 536.0 | 533.0 | 552.0 | 525.0 |
| 2021-12-24 | 30.36 (+0.78) | 0.77 (+0.06) | 0.76 (+0.03) | 485 | 8.71 | 33 | 0.59 | 15 | 0.27 | 5569 | 535.0 | 522.0 | 547.0 | 510.0 |
| 2021-12-17 | 29.58 (-0.93) | 0.71 (+0.02) | 0.73 (-0.03) | -520 | -6.89 | 6 | 0.08 | -16 | -0.21 | 7546 | 524.0 | 520.0 | 537.0 | 493.5 |
| 2021-12-10 | 30.51 (-0.98) | 0.69 (0.0) | 0.76 (-0.06) | -728 | -11.36 | 0 | 0.0 | -30 | -0.47 | 6409 | 535.0 | 566.0 | 576.0 | 516.0 |
| 2021-12-03 | 31.49 (-0.5) | 0.69 (-0.16) | 0.82 (+0.09) | -220 | -1.89 | -78 | -0.67 | 48 | 0.41 | 11612 | 566.0 | 523.0 | 589.0 | 515.0 |
| 2021-11-26 | 31.99 (-0.49) | 0.85 (-0.05) | 0.73 (-0.16) | 165 | 1.72 | -25 | -0.26 | -84 | -0.88 | 9580 | 544.0 | 608.0 | 624.0 | 541.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 32.48 (+1.07) | 0.9 (+0.15) | 0.89 (+0.07) | 388 | 2.1 | 76 | 0.41 | 34 | 0.18 | 18504 | 615.0 | 547.0 | 635.0 | 547.0 |
| 2021-11-12 | 31.41 (+0.5) | 0.75 (+0.11) | 0.82 (+0.08) | 305 | 3.24 | 55 | 0.59 | 41 | 0.44 | 9401 | 494.0 | 524.0 | 546.0 | 490.0 |
| 2021-11-05 | 30.91 (+1.19) | 0.64 (+0.03) | 0.74 (+0.03) | 901 | 8.76 | 13 | 0.13 | 16 | 0.16 | 10285 | 554.0 | 511.0 | 565.0 | 494.0 |
| 2021-10-29 | 29.72 (-0.53) | 0.61 (-0.01) | 0.71 (-0.06) | -515 | -2.5 | -2 | -0.01 | -31 | -0.15 | 20618 | 444.0 | 498.0 | 552.0 | 432.0 |
| 2021-10-22 | 30.25 (+1.52) | 0.62 (+0.02) | 0.77 (+0.2) | 652 | 4.11 | 9 | 0.06 | 103 | 0.65 | 15868 | 500.0 | 441.0 | 503.0 | 432.0 |
| 2021-10-15 | 28.73 (-2.38) | 0.6 (+0.03) | 0.57 (+0.05) | -1029 | -5.93 | 15 | 0.09 | 24 | 0.14 | 17363 | 442.5 | 410.5 | 477.0 | 402.0 |
| 2021-10-08 | 31.11 (-0.72) | 0.57 (-0.12) | 0.52 (-0.01) | 0 | 0.0 | -62 | -0.54 | -6 | -0.05 | 11584 | 425.0 | 410.0 | 425.0 | 351.5 |
| 2021-10-01 | 31.83 (-2.38) | 0.69 (-0.08) | 0.53 (-0.06) | -784 | -7.5 | -47 | -0.45 | -28 | -0.27 | 10460 | 407.5 | 447.0 | 451.0 | 377.5 |
| 2021-09-24 | 34.21 (-1.52) | 0.77 (0.0) | 0.59 (-0.03) | -584 | -12.68 | 0 | 0.0 | -17 | -0.37 | 4607 | 438.0 | 452.0 | 467.0 | 433.0 |
| 2021-09-17 | 35.73 (+12.43) | 0.77 (-0.04) | 0.62 (-0.16) | -496 | -7.3 | 47 | 0.69 | -17 | -0.25 | 6791 | 464.5 | 457.5 | 498.0 | 450.0 |
| 2021-09-10 | 23.3 (-3.29) | 0.81 (+0.07) | 0.78 (-0.07) | -1499 | -16.35 | 27 | 0.29 | -33 | -0.36 | 9170 | 457.5 | 504.0 | 525.0 | 450.0 |
| 2021-09-03 | 26.59 (+0.49) | 0.74 (0.0) | 0.85 (+0.14) | 39 | 0.6 | 0 | 0.0 | 61 | 0.94 | 6507 | 518.0 | 509.0 | 536.0 | 485.0 |
| 2021-08-27 | 26.1 (-0.2) | 0.74 (0.0) | 0.71 (+0.04) | -41 | -0.89 | 0 | 0.0 | 17 | 0.37 | 4615 | 504.0 | 477.5 | 518.0 | 466.5 |
| 2021-08-20 | 26.3 (+1.3) | 0.74 (-0.08) | 0.67 (0.0) | 423 | 6.21 | -31 | -0.46 | 0 | 0.0 | 6811 | 463.5 | 516.0 | 521.0 | 426.0 |
| 2021-08-13 | 25.0 (+0.44) | 0.82 (+0.09) | 0.67 (0.0) | 150 | 3.11 | 37 | 0.77 | -2 | -0.04 | 4821 | 519.0 | 550.0 | 553.0 | 500.0 |
| 2021-08-06 | 24.56 (+1.08) | 0.73 (0.0) | 0.67 (+0.03) | 143 | 3.67 | 0 | 0.0 | 11 | 0.28 | 3900 | 554.0 | 575.0 | 602.0 | 548.0 |
| 2021-07-30 | 23.48 (+0.74) | 0.73 (+0.17) | 0.64 (+0.05) | -146 | -1.23 | 70 | 0.59 | 24 | 0.2 | 11838 | 572.0 | 599.0 | 642.0 | 543.0 |
| 2021-07-23 | 22.74 (+1.67) | 0.56 (+0.33) | 0.59 (+0.03) | 685 | 7.62 | 141 | 1.57 | 12 | 0.13 | 8989 | 570.0 | 557.0 | 581.0 | 524.0 |
| 2021-07-16 | 21.07 (+1.8) | 0.23 (-0.04) | 0.56 (0.0) | 768 | 5.63 | -17 | -0.12 | 2 | 0.01 | 13632 | 557.0 | 511.0 | 583.0 | 499.5 |
| 2021-07-09 | 19.27 (-0.41) | 0.27 (+0.04) | 0.56 (-0.02) | -260 | -6.09 | 20 | 0.47 | -10 | -0.23 | 4271 | 479.5 | 516.0 | 530.0 | 475.0 |
| 2021-07-02 | 19.68 (+0.37) | 0.23 (+0.06) | 0.58 (+0.01) | 203 | 4.51 | 35 | 0.78 | 5 | 0.11 | 4499 | 508.0 | 500.0 | 520.0 | 488.0 |
| 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 | 19.31 (+0.27) | 0.17 (0.0) | 0.57 (+0.02) | 23 | 0.25 | -2 | -0.02 | 10 | 0.11 | 9042 | 497.0 | 530.0 | 556.0 | 489.0 |
| 2021-06-18 | 19.04 (-1.37) | 0.17 (+0.03) | 0.55 (-0.02) | -721 | -5.07 | 14 | 0.1 | -8 | -0.06 | 14233 | 541.0 | 528.0 | 579.0 | 512.0 |
| 2021-06-11 | 20.41 (+0.11) | 0.14 (0.0) | 0.57 (+0.04) | 194 | 2.84 | 1 | 0.01 | 17 | 0.25 | 6835 | 496.0 | 453.0 | 496.0 | 441.0 |
| 2021-06-04 | 20.3 (+0.5) | 0.14 (0.0) | 0.53 (-0.01) | 316 | 3.8 | 1 | 0.01 | -5 | -0.06 | 8317 | 449.0 | 443.0 | 469.0 | 438.5 |
| 2021-05-28 | 19.8 (-0.9) | 0.14 (+0.01) | 0.54 (+0.16) | 234 | 1.57 | 2 | 0.01 | 69 | 0.46 | 14866 | 438.0 | 370.0 | 459.5 | 367.0 |
| 2021-05-21 | 20.7 (-0.03) | 0.13 (+0.02) | 0.38 (0.0) | -301 | -2.47 | 9 | 0.07 | 0 | 0.0 | 12164 | 376.0 | 330.5 | 395.0 | 329.0 |
| 2021-05-14 | 20.73 (-0.07) | 0.11 (0.0) | 0.38 (-0.15) | -115 | -0.73 | 1 | 0.01 | -64 | -0.41 | 15745 | 364.0 | 435.0 | 435.0 | 328.0 |
| 2021-05-07 | 20.8 (+1.9) | 0.11 (0.0) | 0.53 (+0.18) | 636 | 4.55 | 2 | 0.01 | 74 | 0.53 | 13982 | 415.5 | 495.0 | 495.5 | 375.0 |
| 2021-04-29 | 18.9 (-0.6) | 0.11 (0.0) | 0.35 (+0.05) | -201 | -1.88 | 0 | 0.0 | 25 | 0.23 | 10703 | 499.0 | 489.0 | 526.0 | 476.0 |
| 2021-04-23 | 19.5 (+0.54) | 0.11 (+0.03) | 0.3 (+0.04) | -84 | -0.64 | 9 | 0.07 | 15 | 0.11 | 13073 | 485.0 | 521.0 | 528.0 | 479.0 |
| 2021-04-16 | 18.96 (-0.19) | 0.08 (0.0) | 0.26 (0.0) | 92 | 0.62 | 0 | 0.0 | 1 | 0.01 | 14860 | 531.0 | 580.0 | 592.0 | 512.0 |
| 2021-04-09 | 19.15 (-0.36) | 0.08 (0.0) | 0.26 (-0.01) | -338 | -2.98 | 0 | 0.0 | -7 | -0.06 | 11325 | 585.0 | 627.0 | 644.0 | 570.0 |
| 2021-04-01 | 19.51 (+2.15) | 0.08 (0.0) | 0.27 (0.0) | 1037 | 9.79 | 0 | 0.0 | 0 | 0.0 | 10594 | 607.0 | 580.0 | 634.0 | 550.0 |
| 2021-03-26 | 17.36 (+1.03) | 0.08 (0.0) | 0.27 (-0.01) | 611 | 11.97 | 0 | 0.0 | -1 | -0.02 | 5103 | 580.0 | 517.0 | 580.0 | 480.5 |
| 2021-03-19 | 16.33 (+1.97) | 0.08 (0.0) | 0.28 (-0.01) | 1219 | 11.77 | 0 | 0.0 | -4 | -0.04 | 10353 | 507.0 | 486.0 | 516.0 | 477.0 |
| 2021-03-12 | 14.36 (+0.28) | 0.08 (0.0) | 0.29 (+0.03) | 231 | 0.93 | 0 | 0.0 | 11 | 0.04 | 24952 | 482.5 | 475.0 | 496.0 | 440.0 |
| 2021-03-05 | 14.08 (+0.37) | 0.08 (0.0) | 0.26 (-0.02) | 138 | 0.51 | 0 | 0.0 | -9 | -0.03 | 27090 | 465.0 | 519.0 | 525.0 | 436.5 |
| 2021-02-26 | 13.71 (+0.71) | 0.08 (0.0) | 0.28 (-0.3) | 480 | 1.47 | 0 | 0.0 | -126 | -0.39 | 32655 | 495.0 | 450.0 | 520.0 | 446.0 |
| 2021-02-19 | 13.0 (+0.48) | 0.08 (0.0) | 0.58 (-0.02) | 59 | 0.21 | 0 | 0.0 | -12 | -0.04 | 28396 | 441.0 | 417.0 | 459.5 | 396.0 |
| 2021-02-05 | 12.52 (+0.75) | 0.08 (+0.01) | 0.6 (0.0) | 303 | 0.7 | 4 | 0.01 | 5 | 0.01 | 43262 | 406.0 | 407.0 | 449.5 | 388.0 |
| 2021-01-29 | 11.77 (-0.13) | 0.07 (-0.03) | 0.6 (+0.01) | -57 | -0.14 | -10 | -0.02 | 4 | 0.01 | 41975 | 396.0 | 414.0 | 429.0 | 382.0 |
| 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 | 11.9 (+1.09) | 0.1 (0.0) | 0.59 (+0.3) | 632 | 2.41 | 0 | 0.0 | 128 | 0.49 | 26206 | 393.0 | 351.5 | 393.0 | 334.0 |
| 2021-01-15 | 10.81 (-0.37) | 0.1 (0.0) | 0.29 (+0.02) | -71 | -0.28 | 1 | 0.0 | 5 | 0.02 | 25633 | 351.0 | 366.0 | 383.0 | 348.0 |
| 2021-01-08 | 11.18 (-2.02) | 0.1 (0.0) | 0.27 (-0.01) | -1158 | -2.62 | 0 | 0.0 | -2 | -0.0 | 44169 | 360.0 | 340.0 | 391.0 | 334.0 |
| 2020-12-31 | 13.2 (+0.34) | 0.1 (0.0) | 0.28 (-0.01) | -85 | -0.29 | 0 | 0.0 | -3 | -0.01 | 29727 | 334.0 | 302.0 | 343.0 | 281.5 |
| 2020-12-25 | 12.86 (+0.31) | 0.1 (0.0) | 0.29 (0.0) | 55 | 0.29 | 0 | 0.0 | -2 | -0.01 | 18928 | 293.5 | 278.5 | 293.5 | 258.5 |
| 2020-12-18 | 12.55 (-3.78) | 0.1 (0.0) | 0.29 (-0.39) | -1746 | -5.52 | 0 | 0.0 | -167 | -0.53 | 31653 | 281.0 | 322.0 | 324.5 | 246.5 |
| 2020-12-11 | 16.33 (+1.14) | 0.1 (0.0) | 0.68 (-0.17) | 485 | 2.85 | -3 | -0.02 | -71 | -0.42 | 17026 | 315.5 | 270.0 | 326.0 | 260.0 |
| 2020-12-04 | 15.19 (+0.65) | 0.1 (0.0) | 0.85 (+0.31) | 340 | 8.57 | 0 | 0.0 | 131 | 3.3 | 3968 | 274.0 | 286.0 | 316.0 | 274.0 |
| 2020-11-27 | 14.54 (-1.04) | 0.1 (-0.04) | 0.54 (+0.22) | 147 | 1.34 | -14 | -0.13 | 95 | 0.86 | 11006 | 284.0 | 265.0 | 316.0 | 265.0 |
| 2020-11-20 | 15.58 (+2.66) | 0.14 (0.0) | 0.32 (-0.58) | 1285 | 2.31 | 0 | 0.0 | -249 | -0.45 | 55583 | 261.5 | 174.5 | 264.5 | 169.5 |
| 2020-11-13 | 12.92 (+2.67) | 0.14 (+0.06) | 0.9 (+0.3) | 1152 | 8.77 | 22 | 0.17 | 126 | 0.96 | 13139 | 171.0 | 162.0 | 174.5 | 158.5 |
| 2020-11-06 | 10.25 (-0.02) | 0.08 (0.0) | 0.6 (+0.01) | 29 | 0.36 | 0 | 0.0 | 7 | 0.09 | 8068 | 161.0 | 152.0 | 167.0 | 150.0 |
| 2020-10-30 | 10.27 (+0.4) | 0.08 (0.0) | 0.59 (-0.01) | 193 | 3.38 | 0 | 0.0 | -6 | -0.11 | 5708 | 151.5 | 162.5 | 162.5 | 148.0 |
| 2020-10-23 | 9.87 (+0.17) | 0.08 (0.0) | 0.6 (-0.02) | 86 | 1.29 | 0 | 0.0 | -8 | -0.12 | 6683 | 161.0 | 162.5 | 168.0 | 158.5 |
| 2020-10-16 | 9.7 (+0.21) | 0.08 (0.0) | 0.62 (-0.1) | 32 | 0.13 | 0 | 0.0 | -42 | -0.17 | 24051 | 161.0 | 165.5 | 177.0 | 161.0 |
| 2020-10-08 | 9.49 (+1.28) | 0.08 (0.0) | 0.72 (+0.11) | 471 | 2.1 | 0 | 0.0 | 45 | 0.2 | 22381 | 165.0 | 150.5 | 172.5 | 150.0 |
| 2020-09-30 | 8.21 (-0.23) | 0.08 (0.0) | 0.61 (0.0) | -64 | -1.04 | 0 | 0.0 | 1 | 0.02 | 6133 | 149.5 | 150.5 | 152.0 | 141.5 |
| 2020-09-25 | 8.44 (+0.02) | 0.08 (0.0) | 0.61 (-0.04) | -52 | -0.2 | 0 | 0.0 | -15 | -0.06 | 26442 | 148.0 | 157.5 | 161.0 | 143.0 |
| 2020-09-18 | 8.42 (+1.55) | 0.08 (+0.08) | 0.65 (+0.01) | 293 | 1.33 | 35 | 0.16 | 4 | 0.02 | 21987 | 156.5 | 125.5 | 157.5 | 125.5 |
| 2020-09-11 | 6.87 (-0.24) | 0.0 (0.0) | 0.64 (+0.02) | 38 | 1.71 | 0 | 0.0 | 7 | 0.32 | 2218 | 125.0 | 131.5 | 133.0 | 123.0 |
| 2020-09-04 | 7.11 (-0.26) | 0.0 (0.0) | 0.62 (0.0) | 161 | 7.39 | 0 | 0.0 | 1 | 0.05 | 2178 | 131.5 | 132.5 | 136.5 | 126.0 |
| 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 | 7.37 (+0.53) | 0.0 (0.0) | 0.62 (+0.01) | 452 | 13.71 | 0 | 0.0 | 2 | 0.06 | 3298 | 131.0 | 125.0 | 133.5 | 122.0 |
| 2020-08-21 | 6.84 (+1.79) | 0.0 (0.0) | 0.61 (-0.04) | 714 | 8.22 | -8 | -0.09 | -17 | -0.2 | 8685 | 125.5 | 143.0 | 147.5 | 117.5 |
| 2020-08-14 | 5.05 (+0.06) | 0.0 (0.0) | 0.65 (0.0) | -73 | -1.95 | 0 | 0.0 | 3 | 0.08 | 3735 | 143.0 | 147.5 | 151.5 | 138.5 |
| 2020-08-07 | 4.99 (-0.82) | 0.0 (0.0) | 0.65 (+0.06) | -345 | -3.47 | 0 | 0.0 | 24 | 0.24 | 9935 | 148.0 | 144.0 | 159.0 | 143.5 |
| 2020-07-31 | 5.81 (+1.05) | 0.0 (0.0) | 0.59 (-0.02) | 357 | 5.69 | 0 | 0.0 | -8 | -0.13 | 6274 | 145.0 | 145.5 | 147.5 | 137.5 |
| 2020-07-24 | 4.76 (-1.27) | 0.0 (0.0) | 0.61 (-0.01) | -1008 | -9.61 | 0 | 0.0 | -6 | -0.06 | 10494 | 143.5 | 142.0 | 154.0 | 136.0 |
| 2020-07-17 | 6.03 (+1.1) | 0.0 (0.0) | 0.62 (0.0) | 711 | 5.72 | 0 | 0.0 | 3 | 0.02 | 12423 | 142.5 | 155.0 | 158.0 | 138.5 |
| 2020-07-10 | 4.93 (+1.81) | 0.0 (0.0) | 0.62 (+0.04) | 851 | 4.56 | 0 | 0.0 | 14 | 0.08 | 18645 | 158.0 | 167.5 | 175.5 | 156.5 |
| 2020-07-03 | 3.12 (+0.36) | 0.0 (-0.02) | 0.58 (+0.02) | 236 | 0.72 | 0 | 0.0 | 9 | 0.03 | 32846 | 167.5 | 137.0 | 171.5 | 131.0 |
| 2020-06-24 | 2.76 (+0.22) | 0.02 (+0.02) | 0.56 (+0.01) | -75 | -0.34 | 8 | 0.04 | 5 | 0.02 | 22367 | 105.5 | 122.5 | 140.5 | 105.0 |
| 2020-06-19 | 2.54 (-0.34) | 0.0 (0.0) | 0.55 (+0.07) | 133 | 4.53 | -1 | -0.03 | 30 | 1.02 | 2933 | 121.5 | 122.5 | 124.5 | 118.0 |
| 2020-06-12 | 2.88 (+0.87) | 0.0 (0.0) | 0.48 (+0.11) | 461 | 5.62 | 0 | 0.0 | 46 | 0.56 | 8196 | 121.0 | 132.0 | 136.5 | 115.5 |
| 2020-06-05 | 2.01 (-0.21) | 0.0 (0.0) | 0.37 (+0.05) | -103 | -1.14 | 0 | 0.0 | 21 | 0.23 | 9054 | 129.0 | 125.5 | 132.0 | 125.0 |
| 2020-05-29 | 2.22 (-0.22) | 0.0 (0.0) | 0.32 (+0.1) | -270 | -2.44 | 0 | 0.0 | 43 | 0.39 | 11050 | 123.5 | 117.5 | 132.0 | 115.0 |
| 2020-05-22 | 2.44 (+0.06) | 0.0 (0.0) | 0.22 (+0.2) | -238 | -1.7 | 0 | 0.0 | 88 | 0.63 | 14002 | 116.0 | 103.0 | 123.5 | 103.0 |
| 2020-05-15 | 2.38 (+0.12) | 0.0 (0.0) | 0.02 (+0.02) | 181 | 7.92 | 0 | 0.0 | 6 | 0.26 | 2285 | 101.5 | 107.5 | 109.5 | 99.9 |
| 2020-05-08 | 2.26 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -147 | -4.13 | 0 | 0.0 | -1 | -0.03 | 3558 | 105.0 | 102.0 | 111.0 | 101.5 |
| 2020-04-30 | 2.37 (-1.39) | 0.0 (0.0) | 0.0 (0.0) | -232 | -5.13 | 0 | 0.0 | -2 | -0.04 | 4522 | 106.0 | 94.7 | 110.0 | 94.0 |
| 2020-04-24 | 3.76 (+0.8) | 0.0 (0.0) | 0.0 (0.0) | 143 | 9.37 | 0 | 0.0 | -4 | -0.26 | 1526 | 93.3 | 94.5 | 95.5 | 88.5 |
| 2020-04-17 | 2.96 (-0.56) | 0.0 (0.0) | 0.0 (0.0) | 173 | 10.31 | 0 | 0.0 | -3 | -0.18 | 1678 | 93.9 | 90.2 | 97.8 | 88.0 |
| 2020-04-10 | 3.52 (+0.25) | 0.0 (0.0) | 0.0 (0.0) | 208 | 9.19 | 0 | 0.0 | -2 | -0.09 | 2263 | 91.8 | 84.6 | 94.3 | 82.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 3.27 (-0.11) | 0.0 (0.0) | 0.0 (-0.01) | 180 | 18.56 | 0 | 0.0 | -1 | -0.1 | 970 | 83.8 | 79.0 | 84.3 | 78.9 |
| 2020-03-27 | 3.38 (-0.43) | 0.0 (0.0) | 0.01 (-0.01) | 44 | 1.45 | 0 | 0.0 | -5 | -0.17 | 3026 | 81.8 | 70.0 | 85.5 | 68.0 |
| 2020-03-20 | 3.81 (+0.77) | 0.0 (0.0) | 0.02 (-0.03) | 606 | 12.83 | 0 | 0.0 | -14 | -0.3 | 4725 | 94.4 | 85.4 | 98.2 | 66.1 |
| 2020-03-13 | 3.04 (-0.34) | 0.0 (0.0) | 0.05 (-0.39) | -161 | -3.15 | 0 | 0.0 | -165 | -3.23 | 5109 | 85.4 | 104.5 | 107.0 | 83.1 |
| 2020-03-06 | 3.38 (+0.6) | 0.0 (0.0) | 0.44 (+0.12) | 418 | 18.8 | 0 | 0.0 | 49 | 2.2 | 2223 | 105.5 | 102.0 | 109.0 | 101.0 |
| 2020-02-27 | 2.78 (+0.04) | 0.0 (0.0) | 0.32 (+0.01) | 36 | 1.21 | 0 | 0.0 | 4 | 0.13 | 2965 | 106.5 | 115.0 | 116.0 | 106.0 |
| 2020-02-21 | 2.74 (-0.59) | 0.0 (0.0) | 0.31 (+0.02) | -204 | -7.22 | 0 | 0.0 | 9 | 0.32 | 2827 | 116.5 | 121.0 | 121.5 | 115.5 |
| 2020-02-14 | 3.33 (+0.38) | 0.0 (0.0) | 0.29 (0.0) | 273 | 9.92 | 0 | 0.0 | 2 | 0.07 | 2752 | 121.0 | 114.0 | 121.0 | 113.0 |
| 2020-02-07 | 2.95 (-0.23) | 0.0 (0.0) | 0.29 (+0.03) | -258 | -3.19 | 0 | 0.0 | 13 | 0.16 | 8094 | 117.5 | 114.5 | 122.5 | 109.0 |
| 2020-01-31 | 3.18 (-0.57) | 0.0 (0.0) | 0.26 (-0.13) | -32 | -1.27 | 0 | 0.0 | -56 | -2.22 | 2526 | 119.5 | 121.0 | 124.5 | 114.0 |
| 2020-01-20 | 3.75 (-0.32) | 0.0 (0.0) | 0.39 (-0.04) | -48 | -4.9 | 1 | 0.1 | -16 | -1.63 | 980 | 133.5 | 136.0 | 137.0 | 133.5 |
| 2020-01-17 | 4.07 (+1.17) | 0.0 (0.0) | 0.43 (-0.01) | 677 | 12.81 | 0 | 0.0 | -8 | -0.15 | 5283 | 135.0 | 126.5 | 135.5 | 125.0 |
| 2020-01-10 | 2.9 (+0.4) | 0.0 (0.0) | 0.44 (+0.11) | 287 | 10.63 | 0 | 0.0 | 48 | 1.78 | 2700 | 126.5 | 129.0 | 130.5 | 124.5 |
| 2020-01-03 | 2.5 (+0.12) | 0.0 (0.0) | 0.33 (+0.02) | 9 | 0.32 | 0 | 0.0 | 9 | 0.32 | 2782 | 129.0 | 106.5 | 137.5 | 105.0 |
| 2019-12-31 | 2.38 (-0.06) | 0.0 (0.0) | 0.31 (+0.03) | -175 | -6.69 | 0 | 0.0 | 15 | 0.57 | 2614 | 132.0 | 132.0 | 136.5 | 130.5 |
| 2019-12-27 | 2.44 (-0.1) | 0.0 (0.0) | 0.28 (+0.05) | 76 | 1.66 | 0 | 0.0 | 21 | 0.46 | 4591 | 132.0 | 131.5 | 134.5 | 127.5 |
| 2019-12-20 | 2.54 (+0.19) | 0.0 (0.0) | 0.23 (0.0) | 67 | 0.92 | 0 | 0.0 | 0 | 0.0 | 7322 | 130.5 | 127.5 | 136.5 | 126.0 |
| 2019-12-13 | 2.35 (+0.1) | 0.0 (0.0) | 0.23 (+0.14) | -155 | -1.45 | 0 | 0.0 | 60 | 0.56 | 10676 | 127.0 | 129.0 | 134.0 | 126.0 |
| 2019-12-06 | 2.25 (+0.09) | 0.0 (0.0) | 0.09 (+0.01) | 34 | 0.27 | 0 | 0.0 | 1 | 0.01 | 12777 | 127.5 | 116.5 | 130.0 | 114.0 |
| 2019-11-29 | 2.16 (+0.33) | 0.0 (0.0) | 0.08 (-0.01) | 148 | 12.52 | 0 | 0.0 | -1 | -0.08 | 1182 | 116.0 | 117.0 | 119.0 | 116.0 |
| 2019-11-22 | 1.83 (-0.34) | 0.0 (0.0) | 0.09 (0.0) | -104 | -7.99 | 0 | 0.0 | 0 | 0.0 | 1302 | 115.5 | 117.0 | 118.0 | 113.5 |
| 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 | 2.17 (+0.14) | 0.0 (0.0) | 0.09 (+0.01) | -26 | -0.83 | 0 | 0.0 | 1 | 0.03 | 3148 | 116.0 | 120.5 | 120.5 | 113.0 |
| 2019-11-08 | 2.03 (-0.15) | 0.0 (0.0) | 0.08 (0.0) | 15 | 0.42 | 0 | 0.0 | 3 | 0.08 | 3550 | 120.0 | 128.5 | 129.0 | 118.0 |
| 2019-11-01 | 2.18 (-0.27) | 0.0 (0.0) | 0.08 (0.0) | -304 | -4.1 | 0 | 0.0 | -1 | -0.01 | 7422 | 127.0 | 127.5 | 135.0 | 124.0 |
| 2019-10-25 | 2.45 (+0.34) | 0.0 (0.0) | 0.08 (-0.01) | 195 | 2.89 | 0 | 0.0 | -4 | -0.06 | 6741 | 127.0 | 127.0 | 132.0 | 123.0 |
| 2019-10-18 | 2.11 (-0.03) | 0.0 (0.0) | 0.09 (0.0) | 135 | 1.75 | 0 | 0.0 | -1 | -0.01 | 7700 | 126.0 | 124.5 | 129.5 | 122.5 |
| 2019-10-09 | 2.14 (-0.22) | 0.0 (0.0) | 0.09 (-0.01) | -103 | -3.57 | 0 | 0.0 | -5 | -0.17 | 2887 | 118.5 | 124.0 | 126.0 | 116.5 |
| 2019-10-04 | 2.36 (+0.51) | 0.0 (0.0) | 0.1 (-0.05) | 163 | 5.66 | 0 | 0.0 | -18 | -0.62 | 2882 | 121.5 | 116.0 | 123.0 | 114.0 |
| 2019-09-27 | 1.85 (-0.39) | 0.0 (0.0) | 0.15 (0.0) | -213 | -9.08 | 0 | 0.0 | -2 | -0.09 | 2347 | 115.5 | 118.0 | 120.0 | 115.0 |
| 2019-09-20 | 2.24 (-0.01) | 0.0 (0.0) | 0.15 (-0.01) | -95 | -2.18 | 0 | 0.0 | -4 | -0.09 | 4349 | 118.0 | 120.5 | 121.0 | 113.5 |
| 2019-09-12 | 2.25 (-0.33) | 0.0 (0.0) | 0.16 (-0.01) | -165 | -5.71 | 0 | 0.0 | -5 | -0.17 | 2890 | 120.0 | 125.0 | 126.0 | 118.0 |
| 2019-09-06 | 2.58 (0.0) | 0.0 (0.0) | 0.17 (+0.01) | -48 | -1.21 | 0 | 0.0 | 4 | 0.1 | 3951 | 125.0 | 127.0 | 130.5 | 123.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 18.28 (-1.86) | 0.0 (0.0) | 2.31 (-0.02) | -1155 | -8.67 | 0 | 0.0 | -11 | -0.08 | 13318 | 372.0 | 429.5 | 444.5 | 370.5 |
| 2024-03-29 | 20.14 (-3.82) | 0.0 (-0.02) | 2.33 (-0.56) | -2416 | -9.17 | -9 | -0.03 | -283 | -1.07 | 26359 | 429.0 | 500.0 | 521.0 | 419.0 |
| 2024-02-29 | 23.96 (+1.37) | 0.02 (+0.02) | 2.89 (-0.13) | 1250 | 3.32 | 7 | 0.02 | -65 | -0.17 | 37647 | 496.5 | 497.0 | 573.0 | 484.5 |
| 2024-01-31 | 22.59 (+1.37) | 0.0 (0.0) | 3.02 (+0.43) | 920 | 2.03 | -1 | -0.0 | 220 | 0.49 | 45345 | 494.5 | 480.0 | 532.0 | 455.0 |
| 2023-12-29 | 21.22 (-2.72) | 0.0 (-0.78) | 2.59 (-0.03) | -1351 | -4.2 | -399 | -1.24 | -19 | -0.06 | 32147 | 480.0 | 492.0 | 497.5 | 448.0 |
| 2023-11-30 | 23.94 (+1.69) | 0.78 (+0.68) | 2.62 (+0.45) | 1537 | 2.83 | 346 | 0.64 | 233 | 0.43 | 54223 | 493.5 | 389.5 | 532.0 | 388.0 |
| 2023-10-31 | 22.25 (+0.96) | 0.1 (+0.1) | 2.17 (-0.06) | 424 | 2.06 | -29 | -0.14 | -32 | -0.16 | 20578 | 386.0 | 403.0 | 425.0 | 382.5 |
| 2023-09-28 | 21.29 (-2.63) | 0.0 (0.0) | 2.23 (-0.34) | -1769 | -8.43 | -16 | -0.08 | -173 | -0.82 | 20990 | 396.0 | 423.5 | 442.5 | 376.5 |
| 2023-08-31 | 23.92 (+3.45) | 0.0 (0.0) | 2.57 (+0.13) | 791 | 2.19 | -99 | -0.27 | 65 | 0.18 | 36045 | 420.0 | 462.0 | 467.0 | 386.0 |
| 2023-07-31 | 20.47 (-4.37) | 0.0 (-1.83) | 2.44 (+0.2) | -3470 | -9.15 | -906 | -2.39 | 102 | 0.27 | 37910 | 458.5 | 481.5 | 505.0 | 436.0 |
| 2023-06-30 | 24.84 (-3.97) | 1.83 (+1.68) | 2.24 (-0.04) | -1366 | -4.31 | 852 | 2.69 | -16 | -0.05 | 31719 | 475.5 | 500.0 | 540.0 | 451.0 |
| 2023-05-31 | 28.81 (+1.82) | 0.15 (-0.05) | 2.28 (+0.34) | 689 | 1.37 | -26 | -0.05 | 172 | 0.34 | 50343 | 501.0 | 458.0 | 519.0 | 418.5 |
| 2023-04-28 | 26.99 (-1.45) | 0.2 (-0.35) | 1.94 (-0.26) | -1045 | -2.85 | -178 | -0.49 | -133 | -0.36 | 36623 | 453.5 | 516.0 | 527.0 | 433.5 |
| 2023-03-31 | 28.44 (-4.55) | 0.55 (-0.93) | 2.2 (-0.02) | -2333 | -2.77 | -318 | -0.38 | -7 | -0.01 | 84316 | 519.0 | 532.0 | 587.0 | 512.0 |
| 2023-02-24 | 32.99 (-0.71) | 1.48 (-1.09) | 2.22 (+0.15) | -605 | -0.81 | -555 | -0.74 | 75 | 0.1 | 74868 | 538.0 | 534.0 | 613.0 | 508.0 |
| 2023-01-31 | 33.7 (+2.23) | 2.57 (-0.99) | 2.07 (+0.3) | 1442 | 2.33 | -501 | -0.81 | 155 | 0.25 | 61825 | 525.0 | 497.5 | 561.0 | 486.0 |
| 2022-12-30 | 31.47 (-0.87) | 3.56 (+0.73) | 1.77 (-0.23) | -299 | -0.3 | 128 | 0.13 | -114 | -0.11 | 99189 | 497.5 | 545.0 | 560.0 | 473.0 |
| 2022-11-30 | 32.34 (+6.07) | 2.83 (-0.57) | 2.0 (+0.34) | 3519 | 2.49 | -290 | -0.21 | 172 | 0.12 | 141357 | 529.0 | 371.0 | 583.0 | 370.5 |
| 2022-10-31 | 26.27 (+4.19) | 3.4 (-0.3) | 1.66 (+0.31) | 2260 | 1.59 | 127 | 0.09 | 152 | 0.11 | 142396 | 373.0 | 389.0 | 421.0 | 310.5 |
| 2022-09-30 | 22.08 (+0.71) | 3.7 (+1.18) | 1.35 (+0.12) | 428 | 0.27 | 596 | 0.38 | 62 | 0.04 | 156333 | 394.5 | 380.0 | 435.0 | 362.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 21.37 (-3.44) | 2.52 (+2.04) | 1.23 (+0.26) | -2924 | -2.64 | 1034 | 0.93 | 134 | 0.12 | 110805 | 380.0 | 261.5 | 389.0 | 236.0 |
| 2022-07-29 | 24.81 (+0.12) | 0.48 (+0.2) | 0.97 (+0.23) | -74 | -0.3 | 105 | 0.43 | 117 | 0.48 | 24285 | 264.5 | 251.5 | 276.0 | 225.0 |
| 2022-06-30 | 24.69 (+0.86) | 0.28 (0.0) | 0.74 (-0.04) | 779 | 4.29 | -4 | -0.02 | -22 | -0.12 | 18176 | 251.5 | 344.0 | 360.0 | 251.5 |
| 2022-05-31 | 23.83 (-1.21) | 0.28 (+0.17) | 0.78 (+0.17) | -474 | -1.72 | 84 | 0.3 | 86 | 0.31 | 27589 | 343.0 | 297.0 | 364.5 | 297.0 |
| 2022-04-29 | 25.04 (+0.09) | 0.11 (-0.05) | 0.61 (-0.02) | -61 | -0.4 | -26 | -0.17 | -5 | -0.03 | 15298 | 297.0 | 396.0 | 414.0 | 282.5 |
| 2022-03-31 | 24.95 (-0.65) | 0.16 (0.0) | 0.63 (+0.05) | -169 | -0.94 | 7 | 0.04 | 19 | 0.11 | 17942 | 405.0 | 425.0 | 443.0 | 365.0 |
| 2022-02-25 | 25.6 (-0.44) | 0.16 (-0.19) | 0.58 (-0.01) | -174 | -1.08 | -94 | -0.58 | -3 | -0.02 | 16093 | 415.0 | 425.0 | 456.0 | 400.0 |
| 2022-01-26 | 26.04 (-4.28) | 0.35 (-0.53) | 0.59 (-0.09) | -1796 | -5.55 | -269 | -0.83 | -45 | -0.14 | 32377 | 415.0 | 540.0 | 545.0 | 400.0 |
| 2021-12-30 | 30.32 (-1.25) | 0.88 (+0.14) | 0.68 (-0.05) | -703 | -2.32 | 70 | 0.23 | -26 | -0.09 | 30252 | 536.0 | 550.0 | 589.0 | 493.5 |
| 2021-11-30 | 31.57 (+1.85) | 0.74 (+0.13) | 0.73 (+0.02) | 1563 | 2.96 | 63 | 0.12 | 8 | 0.02 | 52765 | 553.0 | 511.0 | 635.0 | 490.0 |
| 2021-10-29 | 29.72 (-2.64) | 0.61 (-0.08) | 0.71 (+0.16) | -729 | -1.08 | -40 | -0.06 | 78 | 0.12 | 67555 | 444.0 | 392.0 | 552.0 | 351.5 |
| 2021-09-30 | 32.36 (+5.86) | 0.69 (-0.05) | 0.55 (-0.16) | -3492 | -10.27 | 27 | 0.08 | -23 | -0.07 | 34004 | 398.0 | 495.0 | 536.0 | 377.5 |
| 2021-08-31 | 26.5 (+3.02) | 0.74 (+0.01) | 0.71 (+0.07) | 680 | 3.15 | 6 | 0.03 | 27 | 0.13 | 21562 | 492.5 | 575.0 | 602.0 | 426.0 |
| 2021-07-30 | 23.48 (+4.15) | 0.73 (+0.52) | 0.64 (+0.07) | 1189 | 2.94 | 221 | 0.55 | 34 | 0.08 | 40477 | 572.0 | 508.0 | 642.0 | 475.0 |
| 2021-06-30 | 19.33 (-1.85) | 0.21 (+0.07) | 0.57 (+0.03) | -706 | -1.82 | 42 | 0.11 | 13 | 0.03 | 38717 | 504.0 | 464.5 | 579.0 | 440.5 |
| 2021-05-31 | 21.18 (+2.28) | 0.14 (+0.03) | 0.54 (+0.19) | 1033 | 1.74 | 14 | 0.02 | 79 | 0.13 | 59225 | 456.0 | 495.0 | 495.5 | 328.0 |
| 2021-04-29 | 18.9 (+0.95) | 0.11 (+0.03) | 0.35 (+0.08) | 223 | 0.4 | 9 | 0.02 | 34 | 0.06 | 55369 | 499.0 | 587.0 | 644.0 | 476.0 |
| 2021-03-31 | 17.95 (+4.24) | 0.08 (0.0) | 0.27 (-0.01) | 2482 | 3.41 | 0 | 0.0 | -3 | -0.0 | 72687 | 578.0 | 519.0 | 598.0 | 436.5 |
| 2021-02-26 | 13.71 (+1.94) | 0.08 (+0.01) | 0.28 (-0.32) | 842 | 0.81 | 4 | 0.0 | -133 | -0.13 | 104313 | 495.0 | 407.0 | 520.0 | 388.0 |
| 2021-01-29 | 11.77 (-1.43) | 0.07 (-0.03) | 0.6 (+0.32) | -654 | -0.47 | -9 | -0.01 | 135 | 0.1 | 137985 | 396.0 | 340.0 | 429.0 | 334.0 |
| 2020-12-31 | 13.2 (-1.58) | 0.1 (0.0) | 0.28 (-0.27) | -1076 | -1.07 | -3 | -0.0 | -115 | -0.11 | 100182 | 334.0 | 312.0 | 343.0 | 246.5 |
| 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 | 14.78 (+4.51) | 0.1 (+0.02) | 0.55 (-0.04) | 2738 | 3.08 | 8 | 0.01 | -18 | -0.02 | 88920 | 312.0 | 152.0 | 316.0 | 150.0 |
| 2020-10-30 | 10.27 (+2.06) | 0.08 (0.0) | 0.59 (-0.02) | 782 | 1.33 | 0 | 0.0 | -11 | -0.02 | 58825 | 151.5 | 150.5 | 177.0 | 148.0 |
| 2020-09-30 | 8.21 (+1.1) | 0.08 (+0.08) | 0.61 (-0.01) | 450 | 0.77 | 35 | 0.06 | -2 | -0.0 | 58579 | 149.5 | 130.0 | 161.0 | 123.0 |
| 2020-08-31 | 7.11 (+1.3) | 0.0 (0.0) | 0.62 (+0.03) | 674 | 2.59 | -8 | -0.03 | 12 | 0.05 | 26035 | 131.0 | 144.0 | 159.0 | 117.5 |
| 2020-07-31 | 5.81 (+3.54) | 0.0 (0.0) | 0.59 (+0.01) | 1348 | 1.78 | 0 | 0.0 | 3 | 0.0 | 75851 | 145.0 | 139.0 | 175.5 | 136.0 |
| 2020-06-30 | 2.27 (+0.05) | 0.0 (0.0) | 0.58 (+0.26) | 215 | 0.45 | 7 | 0.01 | 111 | 0.23 | 47385 | 135.0 | 125.5 | 140.5 | 105.0 |
| 2020-05-29 | 2.22 (-0.15) | 0.0 (0.0) | 0.32 (+0.32) | -474 | -1.53 | 0 | 0.0 | 136 | 0.44 | 30897 | 123.5 | 102.0 | 132.0 | 99.9 |
| 2020-04-30 | 2.37 (-1.12) | 0.0 (0.0) | 0.0 (0.0) | 400 | 3.9 | 0 | 0.0 | -11 | -0.11 | 10246 | 106.0 | 82.4 | 110.0 | 81.8 |
| 2020-03-31 | 3.49 (+0.71) | 0.0 (0.0) | 0.0 (-0.32) | 979 | 6.2 | 0 | 0.0 | -136 | -0.86 | 15800 | 82.4 | 102.0 | 109.0 | 66.1 |
| 2020-02-27 | 2.78 (-0.4) | 0.0 (0.0) | 0.32 (+0.06) | -153 | -0.92 | 0 | 0.0 | 28 | 0.17 | 16640 | 106.5 | 114.5 | 122.5 | 106.0 |
| 2020-01-31 | 3.18 (+0.8) | 0.0 (0.0) | 0.26 (-0.05) | 893 | 6.26 | 1 | 0.01 | -23 | -0.16 | 14273 | 119.5 | 106.5 | 137.5 | 105.0 |
| 2019-12-31 | 2.38 (+0.22) | 0.0 (0.0) | 0.31 (+0.23) | -153 | -0.4 | 0 | 0.0 | 97 | 0.26 | 37982 | 132.0 | 116.5 | 136.5 | 114.0 |
| 2019-11-29 | 2.16 (+0.1) | 0.0 (0.0) | 0.08 (0.0) | 77 | 0.79 | 0 | 0.0 | 3 | 0.03 | 9760 | 116.0 | 126.0 | 129.0 | 113.0 |
| 2019-10-31 | 2.06 (+0.21) | 0.0 (0.0) | 0.08 (-0.07) | 42 | 0.16 | 0 | 0.0 | -29 | -0.11 | 27057 | 126.0 | 116.0 | 135.0 | 114.0 |
| 2019-09-27 | 1.85 (-0.73) | 0.0 (0.0) | 0.15 (-0.01) | -521 | -3.85 | 0 | 0.0 | -7 | -0.05 | 13538 | 115.5 | 127.0 | 130.5 | 113.5 |
| 2019-08-30 | 2.58 (-1.91) | 0.0 (-0.24) | 0.16 (-0.08) | -1352 | -5.33 | -102 | -0.4 | -33 | -0.13 | 25388 | 126.0 | 130.5 | 133.5 | 113.5 |
| 2019-07-31 | 4.49 (-0.08) | 0.24 (+0.23) | 0.24 (-0.05) | -33 | -0.08 | 97 | 0.24 | -20 | -0.05 | 40887 | 132.0 | 123.0 | 151.5 | 117.0 |
| 2019-06-28 | 4.57 (+1.25) | 0.01 (0.0) | 0.29 (+0.12) | 870 | 4.03 | 0 | 0.0 | 52 | 0.24 | 21574 | 121.0 | 103.0 | 121.5 | 99.3 |
| 2019-05-31 | 3.32 () | 0.01 () | 0.17 () | -602 | 0 | 0 | 0 | 15 | 0 | 0 | ||||
