- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 28.33 (-0.2) | 14.56 (+0.12) | 0.44 (0.0) | -311 | -41.14 | 194 | 25.66 | -10 | -1.32 | 756 | 162.5 | 164.0 | 164.0 | 162.5 |
| 2024-04-25 | 28.53 (+0.08) | 14.44 (+0.03) | 0.44 (+0.01) | 71 | 10.46 | 51 | 7.51 | 15 | 2.21 | 679 | 163.5 | 160.0 | 164.0 | 160.0 |
| 2024-04-24 | 28.45 (+0.1) | 14.41 (+0.01) | 0.43 (0.0) | 402 | 37.36 | 13 | 1.21 | 12 | 1.12 | 1076 | 162.0 | 158.5 | 162.0 | 158.0 |
| 2024-04-23 | 28.35 (-0.14) | 14.4 (+0.05) | 0.43 (+0.01) | -331 | -26.21 | 85 | 6.73 | 6 | 0.48 | 1263 | 156.5 | 159.0 | 159.5 | 155.0 |
| 2024-04-22 | 28.49 (+0.1) | 14.35 (-0.55) | 0.42 (-0.01) | -67 | -5.48 | 213 | 17.43 | -9 | -0.74 | 1222 | 158.5 | 157.0 | 159.5 | 155.5 |
| 2024-04-19 | 28.39 (-0.35) | 14.9 (+0.2) | 0.43 (-0.06) | -964 | -35.93 | 326 | 12.15 | -108 | -4.03 | 2683 | 157.0 | 161.0 | 161.0 | 153.0 |
| 2024-04-18 | 28.74 (-0.02) | 14.7 (+0.03) | 0.49 (0.0) | -7 | -1.45 | 43 | 8.88 | 0 | 0.0 | 484 | 163.5 | 162.5 | 163.5 | 161.5 |
| 2024-04-17 | 28.76 (-0.04) | 14.67 (+0.09) | 0.49 (-0.02) | -115 | -16.02 | 150 | 20.89 | -21 | -2.92 | 718 | 163.5 | 161.0 | 163.5 | 161.0 |
| 2024-04-16 | 28.8 (+0.06) | 14.58 (+0.22) | 0.51 (-0.01) | -35 | -1.42 | 364 | 14.78 | -13 | -0.53 | 2462 | 161.0 | 163.5 | 164.0 | 160.0 |
| 2024-04-15 | 28.74 (-0.12) | 14.36 (+0.17) | 0.52 (0.0) | -217 | -20.89 | 268 | 25.79 | 0 | 0.0 | 1039 | 165.0 | 164.5 | 166.5 | 163.0 |
| 2024-04-12 | 28.86 (-0.23) | 14.19 (+0.04) | 0.52 (+0.05) | -321 | -31.69 | 63 | 6.22 | 68 | 6.71 | 1013 | 165.5 | 164.5 | 167.0 | 164.0 |
| 2024-04-11 | 29.09 (-0.12) | 14.15 (+0.03) | 0.47 (-0.02) | -132 | -11.28 | 54 | 4.62 | -32 | -2.74 | 1170 | 165.0 | 165.0 | 165.5 | 163.0 |
| 2024-04-10 | 29.21 (+0.32) | 14.12 (-0.72) | 0.49 (0.0) | 512 | 23.4 | -1162 | -53.11 | 8 | 0.37 | 2188 | 165.0 | 165.5 | 167.5 | 164.5 |
| 2024-04-09 | 28.89 (-0.13) | 14.84 (+0.03) | 0.49 (0.0) | -283 | -17.22 | 40 | 2.43 | -11 | -0.67 | 1643 | 165.5 | 167.0 | 168.5 | 165.0 |
| 2024-04-08 | 29.02 (-0.24) | 14.81 (+0.14) | 0.49 (0.0) | -539 | -43.26 | 230 | 18.46 | 11 | 0.88 | 1246 | 168.5 | 167.5 | 169.0 | 165.5 |
| 2024-04-03 | 29.26 (-0.13) | 14.67 (+0.12) | 0.49 (-0.02) | -234 | -22.29 | 187 | 17.81 | -29 | -2.76 | 1050 | 168.0 | 168.0 | 169.5 | 166.5 |
| 2024-04-02 | 29.39 (-0.23) | 14.55 (+0.11) | 0.51 (-0.01) | -435 | -24.73 | 178 | 10.12 | -20 | -1.14 | 1759 | 169.0 | 168.0 | 170.0 | 166.0 |
| 2024-04-01 | 29.62 (-0.2) | 14.44 (0.0) | 0.52 (-0.06) | -705 | -16.33 | -6 | -0.14 | -106 | -2.45 | 4318 | 167.5 | 174.5 | 176.0 | 167.0 |
| 2024-03-29 | 29.82 (-0.91) | 14.44 (+1.99) | 0.58 (-0.05) | -1588 | -26.62 | 3210 | 53.8 | -76 | -1.27 | 5966 | 175.5 | 177.0 | 178.0 | 171.0 |
| 2024-03-28 | 30.73 (-0.83) | 12.45 (+1.03) | 0.63 (-0.07) | -1374 | -33.68 | 1663 | 40.76 | -108 | -2.65 | 4080 | 176.5 | 179.5 | 179.5 | 174.0 |
| 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 | |||
| 2024-03-27 | 31.56 (-0.26) | 11.42 (+0.23) | 0.7 (+0.03) | -389 | -17.21 | 375 | 16.59 | 48 | 2.12 | 2260 | 178.0 | 176.0 | 178.0 | 173.5 |
| 2024-03-26 | 31.82 (-0.16) | 11.19 (+0.13) | 0.67 (-0.08) | -319 | -9.9 | 203 | 6.3 | -130 | -4.03 | 3223 | 174.5 | 176.0 | 179.0 | 173.5 |
| 2024-03-25 | 31.98 (-0.26) | 11.06 (+0.16) | 0.75 (0.0) | -298 | -13.53 | 267 | 12.12 | 3 | 0.14 | 2203 | 175.5 | 175.5 | 177.5 | 173.5 |
| 2024-03-22 | 32.24 (-0.66) | 10.9 (+0.12) | 0.75 (-0.01) | -1024 | -23.26 | 186 | 4.23 | -12 | -0.27 | 4402 | 176.0 | 183.0 | 183.0 | 174.0 |
| 2024-03-21 | 32.9 (-0.3) | 10.78 (+0.64) | 0.76 (-0.1) | -445 | -9.14 | 1031 | 21.17 | -171 | -3.51 | 4871 | 183.0 | 184.0 | 184.5 | 180.0 |
| 2024-03-20 | 33.2 (-0.34) | 10.14 (+0.89) | 0.86 (+0.08) | -491 | -5.88 | 1430 | 17.13 | 130 | 1.56 | 8348 | 179.5 | 177.5 | 184.0 | 176.5 |
| 2024-03-19 | 33.54 (+0.52) | 9.25 (+0.56) | 0.78 (+0.16) | 900 | 16.37 | 915 | 16.64 | 260 | 4.73 | 5499 | 174.0 | 171.5 | 177.0 | 171.0 |
| 2024-03-18 | 33.02 (+0.18) | 8.69 (-0.1) | 0.62 (+0.02) | 285 | 9.49 | -175 | -5.83 | 37 | 1.23 | 3004 | 170.5 | 167.5 | 172.0 | 165.5 |
| 2024-03-15 | 32.84 (+1.03) | 8.79 (-0.04) | 0.6 (+0.02) | 1544 | 39.05 | -59 | -1.49 | 30 | 0.76 | 3954 | 166.5 | 164.0 | 171.5 | 163.5 |
| 2024-03-14 | 31.81 (-0.97) | 8.83 (0.0) | 0.58 (-0.09) | -1600 | -37.91 | -6 | -0.14 | -148 | -3.51 | 4220 | 164.0 | 171.0 | 171.5 | 164.0 |
| 2024-03-13 | 32.78 (-0.24) | 8.83 (0.0) | 0.67 (-0.09) | -425 | -6.14 | -1 | -0.01 | -141 | -2.04 | 6926 | 171.5 | 174.0 | 178.0 | 170.5 |
| 2024-03-12 | 33.02 (+0.88) | 8.83 (-0.04) | 0.76 (+0.22) | 1411 | 30.24 | -51 | -1.09 | 353 | 7.57 | 4666 | 171.0 | 165.0 | 172.0 | 163.5 |
| 2024-03-11 | 32.14 (-0.74) | 8.87 (-0.02) | 0.54 (-0.01) | -1197 | -42.22 | -33 | -1.16 | -27 | -0.95 | 2835 | 164.0 | 166.5 | 166.5 | 163.0 |
| 2024-03-08 | 32.88 (+0.12) | 8.89 (-0.05) | 0.55 (-0.01) | 171 | 3.75 | -82 | -1.8 | -5 | -0.11 | 4559 | 169.0 | 166.0 | 169.5 | 161.5 |
| 2024-03-07 | 32.76 (-0.14) | 8.94 (0.0) | 0.56 (0.0) | -244 | -12.91 | -5 | -0.26 | -10 | -0.53 | 1890 | 165.0 | 166.0 | 169.5 | 164.5 |
| 2024-03-06 | 32.9 (+0.14) | 8.94 (-0.02) | 0.56 (0.0) | 205 | 15.33 | -36 | -2.69 | 3 | 0.22 | 1337 | 164.5 | 165.0 | 166.0 | 163.5 |
| 2024-03-05 | 32.76 (-0.19) | 8.96 (-0.01) | 0.56 (-0.02) | -305 | -27.98 | -7 | -0.64 | -27 | -2.48 | 1090 | 166.0 | 167.5 | 168.5 | 165.0 |
| 2024-03-04 | 32.95 (-0.21) | 8.97 (-0.01) | 0.58 (-0.01) | -380 | -17.17 | -27 | -1.22 | -20 | -0.9 | 2213 | 166.0 | 169.0 | 170.0 | 165.5 |
| 2024-03-01 | 33.16 (-0.06) | 8.98 (-0.01) | 0.59 (0.0) | -118 | -10.32 | -9 | -0.79 | 1 | 0.09 | 1143 | 165.5 | 166.5 | 167.5 | 165.5 |
| 2024-02-29 | 33.22 (-0.34) | 8.99 (-0.04) | 0.59 (0.0) | -549 | -28.62 | -57 | -2.97 | 4 | 0.21 | 1918 | 165.0 | 169.0 | 169.0 | 164.5 |
| 2024-02-27 | 33.56 (+0.29) | 9.03 (+0.03) | 0.59 (+0.02) | 457 | 16.51 | 40 | 1.45 | 28 | 1.01 | 2768 | 167.0 | 170.5 | 172.0 | 166.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-26 | 33.27 (+0.26) | 9.0 (0.0) | 0.57 (+0.02) | 420 | 16.32 | -3 | -0.12 | 31 | 1.2 | 2573 | 169.5 | 166.5 | 170.0 | 166.5 |
| 2024-02-23 | 33.01 (-0.11) | 9.0 (-0.01) | 0.55 (+0.02) | -196 | -9.62 | -4 | -0.2 | 35 | 1.72 | 2037 | 164.5 | 166.5 | 169.0 | 164.5 |
| 2024-02-22 | 33.12 (-0.08) | 9.01 (0.0) | 0.53 (+0.02) | -141 | -7.75 | 0 | 0.0 | 37 | 2.03 | 1820 | 166.5 | 166.5 | 167.0 | 162.0 |
| 2024-02-21 | 33.2 (-0.09) | 9.01 (0.0) | 0.51 (0.0) | -149 | -11.93 | 0 | 0.0 | -4 | -0.32 | 1249 | 165.0 | 165.0 | 166.5 | 163.0 |
| 2024-02-20 | 33.29 (-0.5) | 9.01 (0.0) | 0.51 (+0.02) | -96 | -3.6 | -10 | -0.38 | 29 | 1.09 | 2665 | 165.0 | 166.5 | 170.0 | 163.5 |
| 2024-02-19 | 33.79 (-0.19) | 9.01 (+0.1) | 0.49 (-0.1) | -268 | -9.61 | 161 | 5.77 | -151 | -5.42 | 2788 | 166.0 | 168.0 | 170.5 | 165.0 |
| 2024-02-16 | 33.98 (+1.84) | 8.91 (-0.01) | 0.59 (+0.09) | 3041 | 35.75 | -6 | -0.07 | 140 | 1.65 | 8506 | 169.5 | 163.0 | 171.5 | 162.5 |
| 2024-02-15 | 32.14 (+1.2) | 8.92 (0.0) | 0.5 (+0.08) | 1927 | 38.95 | -5 | -0.1 | 128 | 2.59 | 4947 | 161.5 | 157.0 | 162.0 | 154.5 |
| 2024-02-05 | 30.94 (+0.1) | 8.92 (+0.04) | 0.42 (-0.01) | 289 | 26.04 | 62 | 5.59 | -13 | -1.17 | 1110 | 154.0 | 153.5 | 155.0 | 152.0 |
| 2024-02-02 | 30.84 (+0.21) | 8.88 (+0.04) | 0.43 (-0.01) | 374 | 48.7 | 57 | 7.42 | -24 | -3.12 | 768 | 153.0 | 153.0 | 153.5 | 152.0 |
| 2024-02-01 | 30.63 (-0.02) | 8.84 (+0.05) | 0.44 (-0.01) | 72 | 11.94 | 85 | 14.1 | -10 | -1.66 | 603 | 152.5 | 152.0 | 153.0 | 151.5 |
| 2024-01-31 | 30.65 (-0.03) | 8.79 (0.0) | 0.45 (0.0) | 42 | 7.76 | -1 | -0.18 | 5 | 0.92 | 541 | 152.0 | 151.5 | 152.5 | 151.0 |
| 2024-01-30 | 30.68 (+0.11) | 8.79 (0.0) | 0.45 (0.0) | 185 | 25.1 | -2 | -0.27 | -10 | -1.36 | 737 | 151.5 | 151.5 | 152.0 | 150.5 |
| 2024-01-29 | 30.57 (+0.44) | 8.79 (0.0) | 0.45 (0.0) | 657 | 56.69 | 0 | 0.0 | 4 | 0.35 | 1159 | 151.5 | 148.5 | 151.5 | 147.5 |
| 2024-01-26 | 30.13 (-0.26) | 8.79 (0.0) | 0.45 (-0.02) | -464 | -47.93 | 8 | 0.83 | -39 | -4.03 | 968 | 147.0 | 150.0 | 150.0 | 146.5 |
| 2024-01-25 | 30.39 (+0.09) | 8.79 (0.0) | 0.47 (-0.01) | -251 | -22.02 | -2 | -0.18 | -20 | -1.75 | 1140 | 148.0 | 149.5 | 151.5 | 148.0 |
| 2024-01-24 | 30.3 (-0.07) | 8.79 (0.0) | 0.48 (0.0) | -62 | -8.68 | -1 | -0.14 | 6 | 0.84 | 714 | 148.5 | 150.0 | 150.5 | 148.0 |
| 2024-01-23 | 30.37 (-0.07) | 8.79 (-0.06) | 0.48 (-0.01) | -128 | -11.58 | -91 | -8.24 | -20 | -1.81 | 1105 | 149.0 | 152.5 | 152.5 | 149.0 |
| 2024-01-22 | 30.44 (+0.24) | 8.85 (+1.2) | 0.49 (-0.01) | 371 | 41.55 | -89 | -9.97 | -12 | -1.34 | 893 | 151.0 | 151.0 | 153.5 | 151.0 |
| 2024-01-19 | 30.2 (-0.01) | 7.65 (0.0) | 0.5 (-0.01) | -4 | -0.4 | 0 | 0.0 | -14 | -1.41 | 994 | 151.0 | 152.5 | 154.0 | 150.5 |
| 2024-01-18 | 30.21 (-0.09) | 7.65 (+0.05) | 0.51 (-0.01) | -69 | -6.66 | 82 | 7.92 | -20 | -1.93 | 1036 | 151.0 | 151.5 | 153.0 | 149.0 |
| 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 | |||
| 2024-01-17 | 30.3 (-0.05) | 7.6 (0.0) | 0.52 (+0.02) | -41 | -3.9 | -12 | -1.14 | 44 | 4.18 | 1052 | 151.0 | 152.5 | 153.0 | 151.0 |
| 2024-01-16 | 30.35 (-0.01) | 7.6 (+0.18) | 0.5 (-0.01) | -11 | -1.06 | 293 | 28.12 | -18 | -1.73 | 1042 | 153.5 | 153.0 | 154.0 | 150.5 |
| 2024-01-15 | 30.36 (+0.04) | 7.42 (+0.1) | 0.51 (+0.01) | 120 | 17.02 | 161 | 22.84 | 6 | 0.85 | 705 | 153.0 | 152.5 | 153.5 | 152.0 |
| 2024-01-12 | 30.32 (-0.04) | 7.32 (+0.14) | 0.5 (0.0) | -14 | -2.21 | 232 | 36.59 | -2 | -0.32 | 634 | 152.5 | 152.5 | 152.5 | 150.5 |
| 2024-01-11 | 30.36 (+0.18) | 7.18 (+0.07) | 0.5 (-0.01) | 314 | 35.16 | 112 | 12.54 | -8 | -0.9 | 893 | 152.0 | 151.0 | 152.5 | 150.5 |
| 2024-01-10 | 30.18 (+0.21) | 7.11 (+0.03) | 0.51 (0.0) | 305 | 42.9 | 51 | 7.17 | 2 | 0.28 | 711 | 151.0 | 150.5 | 151.5 | 150.0 |
| 2024-01-09 | 29.97 (+0.18) | 7.08 (+0.02) | 0.51 (0.0) | 266 | 23.44 | 30 | 2.64 | -9 | -0.79 | 1135 | 150.5 | 151.0 | 151.0 | 148.0 |
| 2024-01-08 | 29.79 (-0.24) | 7.06 (+0.07) | 0.51 (-0.02) | -237 | -16.76 | 110 | 7.78 | -29 | -2.05 | 1414 | 149.5 | 152.5 | 154.0 | 148.5 |
| 2024-01-05 | 30.03 (-0.43) | 6.99 (+0.27) | 0.53 (-0.02) | -727 | -36.92 | 434 | 22.04 | -23 | -1.17 | 1969 | 153.0 | 154.5 | 155.5 | 150.5 |
| 2024-01-04 | 30.46 (+0.47) | 6.72 (+0.15) | 0.55 (0.0) | 770 | 45.29 | 250 | 14.71 | -9 | -0.53 | 1700 | 153.5 | 150.5 | 153.5 | 150.5 |
| 2024-01-03 | 29.99 (+0.24) | 6.57 (+0.03) | 0.55 (+0.02) | 437 | 35.02 | 51 | 4.09 | 42 | 3.37 | 1248 | 150.5 | 150.0 | 152.0 | 149.5 |
| 2024-01-02 | 29.75 (+0.05) | 6.54 (+0.02) | 0.53 (-0.01) | 30 | 4.22 | 25 | 3.52 | -18 | -2.53 | 711 | 150.0 | 151.0 | 151.0 | 149.0 |
| 2023-12-29 | 29.7 (-0.05) | 6.52 (0.0) | 0.54 (0.0) | -71 | -9.13 | -1 | -0.13 | 1 | 0.13 | 778 | 150.5 | 150.0 | 151.5 | 149.0 |
| 2023-12-28 | 29.75 (-0.13) | 6.52 (+0.01) | 0.54 (-0.01) | -170 | -18.54 | 11 | 1.2 | -24 | -2.62 | 917 | 150.0 | 151.5 | 152.0 | 150.0 |
| 2023-12-27 | 29.88 (+0.55) | 6.51 (-0.75) | 0.55 (0.0) | 864 | 26.56 | -1197 | -36.8 | 1 | 0.03 | 3253 | 151.5 | 150.0 | 151.5 | 148.5 |
| 2023-12-26 | 29.33 (+0.38) | 7.26 (-0.68) | 0.55 (+0.01) | 791 | 41.41 | -1100 | -57.59 | 13 | 0.68 | 1910 | 149.0 | 149.0 | 149.5 | 147.0 |
| 2023-12-25 | 28.95 (+0.19) | 7.94 (-0.53) | 0.54 (-0.02) | 276 | 16.2 | -851 | -49.94 | -26 | -1.53 | 1704 | 148.5 | 149.5 | 150.5 | 147.0 |
| 2023-12-22 | 28.76 (+0.54) | 8.47 (-0.65) | 0.56 (+0.01) | 759 | 32.41 | -1048 | -44.75 | 10 | 0.43 | 2342 | 148.5 | 149.0 | 150.5 | 147.0 |
| 2023-12-21 | 28.22 (+0.13) | 9.12 (-0.68) | 0.55 (-0.03) | 112 | 3.22 | -1100 | -31.61 | -38 | -1.09 | 3480 | 147.0 | 149.5 | 150.5 | 146.0 |
| 2023-12-20 | 28.09 (+0.12) | 9.8 (-0.65) | 0.58 (0.0) | 225 | 10.78 | -1046 | -50.12 | -7 | -0.34 | 2087 | 150.0 | 150.5 | 153.0 | 150.0 |
| 2023-12-19 | 27.97 (+0.26) | 10.45 (-0.71) | 0.58 (-0.01) | 440 | 12.23 | -1149 | -31.93 | -14 | -0.39 | 3599 | 151.0 | 152.5 | 155.0 | 149.0 |
| 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 | |||
| 2023-12-18 | 27.71 (+0.39) | 11.16 (-0.67) | 0.59 (-0.03) | 418 | 15.57 | -1081 | -40.28 | -55 | -2.05 | 2684 | 152.0 | 155.5 | 156.0 | 151.5 |
| 2023-12-15 | 27.32 (-0.49) | 11.83 (-0.01) | 0.62 (0.0) | -879 | -45.08 | -3 | -0.15 | -2 | -0.1 | 1950 | 155.0 | 161.5 | 163.0 | 155.0 |
| 2023-12-14 | 27.81 (-0.3) | 11.84 (0.0) | 0.62 (-0.1) | -551 | -26.98 | -2 | -0.1 | -153 | -7.49 | 2042 | 161.0 | 164.0 | 164.5 | 160.5 |
| 2023-12-13 | 28.11 (+0.07) | 11.84 (0.0) | 0.72 (+0.08) | 90 | 4.49 | -1 | -0.05 | 127 | 6.34 | 2003 | 162.0 | 159.0 | 162.5 | 158.0 |
| 2023-12-12 | 28.04 (-0.1) | 11.84 (0.0) | 0.64 (-0.01) | 11 | 0.6 | -1 | -0.05 | -18 | -0.99 | 1825 | 158.0 | 159.0 | 160.5 | 157.5 |
| 2023-12-11 | 28.14 (+0.16) | 11.84 (0.0) | 0.65 (-0.01) | 258 | 20.84 | -1 | -0.08 | -7 | -0.57 | 1238 | 158.0 | 156.5 | 159.5 | 156.0 |
| 2023-12-08 | 27.98 (+0.45) | 11.84 (0.0) | 0.66 (+0.07) | 734 | 42.82 | -2 | -0.12 | 112 | 6.53 | 1714 | 158.5 | 157.5 | 160.5 | 154.5 |
| 2023-12-07 | 27.53 (+0.12) | 11.84 (0.0) | 0.59 (0.0) | -79 | -5.98 | -1 | -0.08 | 2 | 0.15 | 1321 | 156.0 | 155.0 | 156.0 | 154.0 |
| 2023-12-06 | 27.41 (-0.35) | 11.84 (+0.09) | 0.59 (0.0) | -320 | -27.66 | 150 | 12.96 | -1 | -0.09 | 1157 | 156.0 | 158.5 | 159.0 | 155.5 |
| 2023-12-05 | 27.76 (-0.24) | 11.75 (+0.1) | 0.59 (-0.04) | -337 | -23.99 | 149 | 10.6 | -68 | -4.84 | 1405 | 158.0 | 160.5 | 162.0 | 157.5 |
| 2023-12-04 | 28.0 (-0.02) | 11.65 (+0.12) | 0.63 (-0.02) | -66 | -3.15 | 199 | 9.51 | -29 | -1.39 | 2093 | 161.5 | 161.5 | 163.5 | 161.0 |
| 2023-12-01 | 28.02 (+0.51) | 11.53 (+0.16) | 0.65 (+0.01) | 849 | 45.97 | 249 | 13.48 | 11 | 0.6 | 1847 | 159.5 | 156.5 | 160.0 | 156.5 |
| 2023-11-30 | 27.51 (-0.49) | 11.37 (+0.15) | 0.64 (0.0) | -668 | -42.33 | 249 | 15.78 | -2 | -0.13 | 1578 | 156.5 | 158.5 | 158.5 | 155.5 |
| 2023-11-29 | 28.0 (+0.2) | 11.22 (+0.15) | 0.64 (-0.02) | 304 | 21.02 | 248 | 17.15 | -29 | -2.01 | 1446 | 158.0 | 157.0 | 158.5 | 156.5 |
| 2023-11-28 | 27.8 (+0.21) | 11.07 (-0.1) | 0.66 (0.0) | 483 | 39.4 | -170 | -13.87 | -1 | -0.08 | 1226 | 157.0 | 156.0 | 157.0 | 154.5 |
| 2023-11-27 | 27.59 (0.0) | 11.17 (+0.19) | 0.66 (-0.01) | 2 | 0.14 | 300 | 21.6 | -13 | -0.94 | 1389 | 154.5 | 156.0 | 157.0 | 153.5 |
| 2023-11-24 | 27.59 (-0.11) | 10.98 (+0.18) | 0.67 (0.0) | -135 | -8.99 | 299 | 19.91 | -11 | -0.73 | 1502 | 156.0 | 157.0 | 158.0 | 155.5 |
| 2023-11-23 | 27.7 (-0.31) | 10.8 (0.0) | 0.67 (+0.02) | -523 | -32.26 | 0 | 0.0 | 40 | 2.47 | 1621 | 155.5 | 157.5 | 158.0 | 155.0 |
| 2023-11-22 | 28.01 (+0.3) | 10.8 (0.0) | 0.65 (+0.02) | 462 | 25.14 | -1 | -0.05 | 39 | 2.12 | 1838 | 156.5 | 155.0 | 158.0 | 154.0 |
| 2023-11-21 | 27.71 (+0.25) | 10.8 (0.0) | 0.63 (-0.01) | 397 | 22.19 | 0 | 0.0 | -18 | -1.01 | 1789 | 154.5 | 155.5 | 157.0 | 154.0 |
| 2023-11-20 | 27.46 (-0.25) | 10.8 (0.0) | 0.64 (+0.01) | -324 | -23.13 | 0 | 0.0 | 6 | 0.43 | 1401 | 154.0 | 155.5 | 155.5 | 153.0 |
| 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 | |||
| 2023-11-17 | 27.71 (+0.06) | 10.8 (+0.13) | 0.63 (+0.02) | 163 | 11.96 | 210 | 15.41 | 31 | 2.27 | 1363 | 154.0 | 153.0 | 155.0 | 152.5 |
| 2023-11-16 | 27.65 (-0.06) | 10.67 (-0.07) | 0.61 (-0.05) | -210 | -9.66 | -114 | -5.24 | -78 | -3.59 | 2175 | 152.5 | 155.0 | 155.5 | 151.5 |
| 2023-11-15 | 27.71 (+0.61) | 10.74 (-0.01) | 0.66 (+0.02) | 920 | 30.2 | -12 | -0.39 | 38 | 1.25 | 3046 | 154.5 | 154.5 | 156.0 | 153.0 |
| 2023-11-14 | 27.1 (+0.61) | 10.75 (-0.18) | 0.64 (+0.04) | 1009 | 26.05 | -297 | -7.67 | 64 | 1.65 | 3874 | 152.5 | 151.0 | 154.5 | 150.5 |
| 2023-11-13 | 26.49 (0.0) | 10.93 (-0.02) | 0.6 (-0.03) | -54 | -2.02 | -24 | -0.9 | -53 | -1.98 | 2677 | 149.5 | 153.0 | 153.0 | 149.0 |
| 2023-11-10 | 26.49 (-0.05) | 10.95 (-0.17) | 0.63 (+0.01) | -29 | -0.73 | -280 | -7.02 | 21 | 0.53 | 3988 | 150.0 | 150.0 | 152.5 | 148.5 |
| 2023-11-09 | 26.54 (-2.17) | 11.12 (-0.19) | 0.62 (-0.24) | -3984 | -31.3 | -300 | -2.36 | -385 | -3.03 | 12727 | 151.5 | 160.0 | 160.5 | 150.5 |
| 2023-11-08 | 28.71 (-0.42) | 11.31 (+0.12) | 0.86 (-0.06) | -15 | -0.32 | 198 | 4.26 | -96 | -2.07 | 4643 | 165.5 | 167.5 | 168.5 | 163.0 |
| 2023-11-07 | 29.13 (+0.36) | 11.19 (+0.01) | 0.92 (+0.01) | 565 | 24.12 | 0 | 0.0 | 18 | 0.77 | 2342 | 167.0 | 164.0 | 167.0 | 164.0 |
| 2023-11-06 | 28.77 (+0.42) | 11.18 (+0.01) | 0.91 (+0.02) | 509 | 23.0 | 19 | 0.86 | 29 | 1.31 | 2213 | 165.0 | 163.0 | 165.0 | 162.0 |
| 2023-11-03 | 28.35 (-1.23) | 11.17 (0.0) | 0.89 (-0.04) | -1884 | -42.63 | 5 | 0.11 | -69 | -1.56 | 4419 | 161.5 | 167.5 | 168.0 | 161.5 |
| 2023-11-02 | 29.58 (+0.9) | 11.17 (-0.06) | 0.93 (+0.09) | 1346 | 25.1 | -90 | -1.68 | 153 | 2.85 | 5362 | 168.0 | 163.0 | 168.0 | 163.0 |
| 2023-11-01 | 28.68 (-0.73) | 11.23 (+0.14) | 0.84 (-0.05) | -964 | -29.28 | 214 | 6.5 | -93 | -2.83 | 3292 | 161.0 | 166.0 | 166.0 | 160.0 |
| 2023-10-31 | 29.41 (-0.18) | 11.09 (+0.03) | 0.89 (-0.01) | -339 | -8.02 | 58 | 1.37 | -15 | -0.35 | 4226 | 162.5 | 167.0 | 170.0 | 161.5 |
| 2023-10-30 | 29.59 (+1.02) | 11.06 (+0.04) | 0.9 (+0.01) | 1689 | 29.8 | 62 | 1.09 | 20 | 0.35 | 5668 | 167.0 | 160.0 | 168.5 | 159.5 |
| 2023-10-27 | 28.57 (-0.74) | 11.02 (+0.25) | 0.89 (-0.09) | -1406 | -25.56 | 401 | 7.29 | -150 | -2.73 | 5500 | 160.5 | 167.0 | 168.0 | 158.5 |
| 2023-10-26 | 29.31 (-0.02) | 10.77 (-1.05) | 0.98 (-0.05) | -76 | -2.11 | 326 | 9.05 | -68 | -1.89 | 3603 | 165.5 | 165.5 | 168.5 | 164.5 |
| 2023-10-25 | 29.33 (+0.57) | 11.82 (0.0) | 1.03 (+0.06) | 1057 | 20.91 | 9 | 0.18 | 99 | 1.96 | 5054 | 169.0 | 168.0 | 170.0 | 165.0 |
| 2023-10-24 | 28.76 (-0.23) | 11.82 (+0.05) | 0.97 (+0.11) | -228 | -6.29 | 72 | 1.99 | 173 | 4.77 | 3625 | 166.0 | 164.0 | 167.0 | 163.0 |
| 2023-10-23 | 28.99 (+0.13) | 11.77 (+0.14) | 0.86 (+0.06) | 0 | 0.0 | 237 | 9.29 | 101 | 3.96 | 2552 | 163.0 | 161.5 | 165.0 | 159.5 |
| 2023-10-20 | 28.86 (-0.02) | 11.63 (+0.19) | 0.8 (0.0) | -35 | -1.12 | 308 | 9.82 | -12 | -0.38 | 3136 | 163.0 | 162.0 | 163.5 | 159.5 |
| 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 | |||
| 2023-10-19 | 28.88 (+0.13) | 11.44 (+0.2) | 0.8 (+0.01) | 81 | 3.53 | 313 | 13.66 | 17 | 0.74 | 2292 | 163.5 | 161.0 | 163.5 | 159.5 |
| 2023-10-18 | 28.75 (-0.19) | 11.24 (+0.12) | 0.79 (-0.05) | -363 | -8.46 | 188 | 4.38 | -71 | -1.65 | 4291 | 161.0 | 163.5 | 166.0 | 160.5 |
| 2023-10-17 | 28.94 (+0.73) | 11.12 (0.0) | 0.84 (+0.03) | 1139 | 29.45 | 0 | 0.0 | 36 | 0.93 | 3867 | 162.5 | 161.5 | 165.5 | 161.0 |
| 2023-10-16 | 28.21 (+0.57) | 11.12 (-0.09) | 0.81 (-0.22) | 806 | 17.41 | -139 | -3.0 | -347 | -7.5 | 4629 | 160.0 | 165.0 | 165.0 | 157.5 |
| 2023-10-13 | 27.64 (+0.18) | 11.21 (0.0) | 1.03 (+0.04) | 298 | 10.09 | 0 | 0.0 | 69 | 2.34 | 2953 | 165.5 | 165.0 | 168.0 | 164.0 |
| 2023-10-12 | 27.46 (-0.91) | 11.21 (-0.04) | 0.99 (-0.03) | -1376 | -22.45 | -67 | -1.09 | -55 | -0.9 | 6128 | 166.5 | 169.5 | 171.0 | 163.5 |
| 2023-10-11 | 28.37 (+0.04) | 11.25 (+0.1) | 1.02 (+0.03) | -315 | -3.11 | 155 | 1.53 | 56 | 0.55 | 10143 | 166.5 | 168.5 | 173.5 | 166.5 |
| 2023-10-06 | 28.33 (+0.16) | 11.15 (+0.04) | 0.99 (+0.14) | 51 | 0.89 | 63 | 1.1 | 218 | 3.79 | 5753 | 163.5 | 162.0 | 166.5 | 161.0 |
| 2023-10-05 | 28.17 (-0.7) | 11.11 (+0.08) | 0.85 (+0.02) | -1236 | -30.21 | 144 | 3.52 | 26 | 0.64 | 4091 | 160.0 | 160.5 | 163.5 | 159.0 |
| 2023-10-04 | 28.87 (-0.51) | 11.03 (+0.13) | 0.83 (+0.04) | -894 | -21.2 | 204 | 4.84 | 76 | 1.8 | 4217 | 159.5 | 158.5 | 162.0 | 155.0 |
| 2023-10-03 | 29.38 (-1.35) | 10.9 (+0.11) | 0.79 (+0.14) | -2217 | -34.99 | 183 | 2.89 | 214 | 3.38 | 6336 | 159.0 | 158.0 | 164.0 | 157.0 |
| 2023-10-02 | 30.73 (-0.58) | 10.79 (+0.1) | 0.65 (0.0) | -924 | -30.19 | 153 | 5.0 | 14 | 0.46 | 3061 | 157.0 | 159.0 | 159.5 | 156.5 |
| 2023-09-28 | 31.31 (+0.12) | 10.69 (-0.26) | 0.65 (-0.03) | 201 | 4.99 | -421 | -10.45 | -47 | -1.17 | 4029 | 157.0 | 160.0 | 161.0 | 156.0 |
| 2023-09-27 | 31.19 (+1.3) | 10.95 (-0.47) | 0.68 (-0.03) | 2137 | 33.23 | -759 | -11.8 | -51 | -0.79 | 6431 | 158.0 | 159.5 | 161.5 | 155.5 |
| 2023-09-26 | 29.89 (-0.3) | 11.42 (-0.1) | 0.71 (-0.03) | -352 | -9.83 | -158 | -4.41 | -57 | -1.59 | 3581 | 161.5 | 166.0 | 166.5 | 161.0 |
| 2023-09-25 | 30.19 (-0.61) | 11.52 (+0.16) | 0.74 (-0.01) | -976 | -27.94 | 262 | 7.5 | -5 | -0.14 | 3493 | 164.5 | 166.0 | 168.0 | 163.0 |
| 2023-09-22 | 30.8 (-0.38) | 11.36 (+0.1) | 0.75 (0.0) | -325 | -5.74 | 162 | 2.86 | -4 | -0.07 | 5660 | 164.5 | 166.0 | 169.0 | 164.0 |
| 2023-09-21 | 31.18 (+0.79) | 11.26 (+0.11) | 0.75 (-0.13) | 1274 | 15.35 | 180 | 2.17 | -213 | -2.57 | 8301 | 167.5 | 174.0 | 175.5 | 166.5 |
| 2023-09-20 | 30.39 (+1.07) | 11.15 (+0.53) | 0.88 (-0.14) | 2180 | 23.82 | 853 | 9.32 | -229 | -2.5 | 9152 | 174.0 | 178.5 | 180.0 | 171.0 |
| 2023-09-19 | 29.32 (-0.48) | 10.62 (+0.76) | 1.02 (-0.03) | -483 | -6.96 | 1222 | 17.62 | -46 | -0.66 | 6936 | 177.5 | 179.5 | 181.0 | 177.0 |
| 2023-09-18 | 29.8 (+0.37) | 9.86 (+0.24) | 1.05 (-0.1) | 521 | 8.27 | 379 | 6.01 | -169 | -2.68 | 6301 | 178.5 | 176.0 | 181.0 | 176.0 |
| 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 | |||
| 2023-09-15 | 29.43 (+0.65) | 9.62 (+0.53) | 1.15 (-0.07) | 848 | 5.49 | 854 | 5.53 | -103 | -0.67 | 15441 | 179.0 | 176.5 | 182.5 | 175.5 |
| 2023-09-14 | 28.78 (+0.58) | 9.09 (+0.8) | 1.22 (+0.15) | 758 | 4.62 | 1295 | 7.9 | 233 | 1.42 | 16397 | 175.5 | 164.5 | 178.0 | 163.0 |
| 2023-09-13 | 28.2 (+0.07) | 8.29 (+0.36) | 1.07 (-0.02) | 114 | 1.62 | 581 | 8.28 | -21 | -0.3 | 7017 | 163.0 | 160.5 | 164.0 | 158.5 |
| 2023-09-12 | 28.13 (-0.04) | 7.93 (+0.41) | 1.09 (+0.06) | -50 | -0.67 | 651 | 8.75 | 97 | 1.3 | 7443 | 161.0 | 158.5 | 163.5 | 156.5 |
| 2023-09-11 | 28.17 (-0.19) | 7.52 (+0.23) | 1.03 (-0.19) | -379 | -3.2 | 374 | 3.16 | -303 | -2.56 | 11845 | 158.0 | 166.0 | 166.5 | 156.0 |
| 2023-09-08 | 28.36 (+0.21) | 7.29 (+0.4) | 1.22 (+0.08) | 250 | 1.71 | 653 | 4.48 | 119 | 0.82 | 14592 | 162.5 | 155.5 | 165.0 | 154.5 |
| 2023-09-07 | 28.15 (+0.21) | 6.89 (+0.43) | 1.14 (+0.1) | 426 | 4.2 | 694 | 6.85 | 159 | 1.57 | 10136 | 154.5 | 150.0 | 158.0 | 150.0 |
| 2023-09-06 | 27.94 (0.0) | 6.46 (+0.25) | 1.04 (0.0) | -66 | -1.13 | 390 | 6.69 | 10 | 0.17 | 5831 | 151.0 | 153.0 | 153.0 | 148.5 |
| 2023-09-05 | 27.94 (-0.38) | 6.21 (+0.14) | 1.04 (+0.01) | -709 | -7.52 | 232 | 2.46 | 11 | 0.12 | 9430 | 151.0 | 150.5 | 151.5 | 147.0 |
| 2023-09-04 | 28.32 (-0.36) | 6.07 (+0.14) | 1.03 (+0.32) | -680 | -4.64 | 221 | 1.51 | 522 | 3.56 | 14670 | 151.5 | 139.5 | 151.5 | 139.0 |
| 2023-09-01 | 28.68 (-0.26) | 5.93 (+0.11) | 0.71 (-0.08) | -602 | -25.06 | 187 | 7.79 | -141 | -5.87 | 2402 | 138.0 | 143.0 | 143.0 | 137.5 |
| 2023-08-31 | 28.94 (-0.27) | 5.82 (+0.05) | 0.79 (-0.12) | -387 | -13.6 | 86 | 3.02 | -188 | -6.61 | 2845 | 143.5 | 143.5 | 144.0 | 141.0 |
| 2023-08-30 | 29.21 (+0.12) | 5.77 (+0.03) | 0.91 (+0.23) | 181 | 6.15 | 40 | 1.36 | 364 | 12.37 | 2942 | 142.5 | 141.0 | 142.5 | 139.0 |
| 2023-08-29 | 29.09 (+0.04) | 5.74 (+0.15) | 0.68 (-0.03) | -59 | -2.98 | 246 | 12.44 | -36 | -1.82 | 1977 | 140.0 | 141.0 | 141.0 | 138.0 |
| 2023-08-28 | 29.05 (-0.2) | 5.59 (+0.29) | 0.71 (+0.05) | -439 | -18.43 | 461 | 19.35 | 78 | 3.27 | 2382 | 139.0 | 140.0 | 141.0 | 137.5 |
| 2023-08-25 | 29.25 (+0.07) | 5.3 (+0.08) | 0.66 (-0.02) | 220 | 16.68 | 123 | 9.33 | -37 | -2.81 | 1319 | 138.0 | 137.0 | 140.5 | 137.0 |
| 2023-08-24 | 29.18 (+0.29) | 5.22 (+0.08) | 0.68 (-0.02) | 444 | 15.97 | 142 | 5.11 | -34 | -1.22 | 2780 | 138.5 | 140.0 | 141.5 | 136.0 |
| 2023-08-23 | 28.89 (+0.08) | 5.14 (+0.08) | 0.7 (0.0) | 197 | 11.74 | 126 | 7.51 | 5 | 0.3 | 1678 | 137.5 | 137.5 | 138.5 | 136.0 |
| 2023-08-22 | 28.81 (+0.59) | 5.06 (+0.09) | 0.7 (0.0) | 870 | 34.27 | 149 | 5.87 | -6 | -0.24 | 2539 | 135.5 | 135.5 | 137.5 | 134.5 |
| 2023-08-21 | 28.22 (+1.01) | 4.97 (-0.01) | 0.7 (-0.05) | 1543 | 46.07 | -15 | -0.45 | -74 | -2.21 | 3349 | 132.5 | 135.5 | 135.5 | 131.5 |
| 2023-08-18 | 27.21 (-0.68) | 4.98 (+0.06) | 0.75 (-0.06) | -1539 | -24.44 | 91 | 1.45 | -95 | -1.51 | 6296 | 134.5 | 142.5 | 143.5 | 133.5 |
| 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 | |||
| 2023-08-17 | 27.89 (-0.35) | 4.92 (+0.05) | 0.81 (+0.09) | -375 | -8.91 | 71 | 1.69 | 135 | 3.21 | 4207 | 143.5 | 138.5 | 144.0 | 138.0 |
| 2023-08-16 | 28.24 (-0.3) | 4.87 (+0.25) | 0.72 (+0.01) | -499 | -16.79 | 413 | 13.9 | 22 | 0.74 | 2972 | 139.0 | 136.5 | 139.5 | 135.5 |
| 2023-08-15 | 28.54 (-0.22) | 4.62 (+0.11) | 0.71 (+0.03) | -316 | -10.93 | 169 | 5.85 | 54 | 1.87 | 2891 | 138.5 | 138.0 | 139.5 | 137.0 |
| 2023-08-14 | 28.76 (+0.38) | 4.51 (+0.31) | 0.68 (-0.18) | 605 | 18.25 | 502 | 15.14 | -304 | -9.17 | 3315 | 135.0 | 135.0 | 137.5 | 133.0 |
| 2023-08-11 | 28.38 (-0.16) | 4.2 (+0.14) | 0.86 (-0.02) | -48 | -1.76 | 231 | 8.45 | -17 | -0.62 | 2734 | 137.0 | 137.0 | 139.0 | 135.0 |
| 2023-08-10 | 28.54 (+0.08) | 4.06 (+0.15) | 0.88 (-0.04) | 134 | 1.67 | 244 | 3.04 | -75 | -0.94 | 8021 | 135.0 | 141.0 | 142.0 | 132.0 |
| 2023-08-09 | 28.46 (+0.37) | 3.91 (+0.04) | 0.92 (-0.04) | 524 | 8.81 | 63 | 1.06 | -55 | -0.92 | 5951 | 140.0 | 141.0 | 142.0 | 135.5 |
| 2023-08-08 | 28.09 (-0.41) | 3.87 (+0.13) | 0.96 (+0.06) | -645 | -15.87 | 211 | 5.19 | 84 | 2.07 | 4065 | 144.0 | 143.5 | 146.5 | 140.0 |
| 2023-08-07 | 28.5 (+0.05) | 3.74 (+0.17) | 0.9 (-0.01) | 172 | 5.86 | 276 | 9.41 | -2 | -0.07 | 2934 | 143.0 | 143.5 | 144.5 | 140.0 |
| 2023-08-04 | 28.45 (-0.64) | 3.57 (+0.13) | 0.91 (-0.01) | -1054 | -20.87 | 196 | 3.88 | -24 | -0.48 | 5051 | 142.0 | 142.5 | 144.5 | 140.0 |
| 2023-08-02 | 29.09 (+1.66) | 3.44 (+0.05) | 0.92 (-0.09) | 2633 | 31.45 | 82 | 0.98 | -140 | -1.67 | 8372 | 142.0 | 151.0 | 151.0 | 139.0 |
| 2023-08-01 | 27.43 (-0.18) | 3.39 (+0.2) | 1.01 (-0.05) | -461 | -6.65 | 326 | 4.7 | -87 | -1.26 | 6932 | 151.0 | 157.5 | 158.0 | 147.5 |
| 2023-07-31 | 27.61 (+0.44) | 3.19 (+0.16) | 1.06 (-0.08) | 684 | 7.52 | 262 | 2.88 | -125 | -1.37 | 9098 | 154.5 | 160.0 | 160.5 | 151.0 |
| 2023-07-28 | 27.17 (-0.74) | 3.03 (+0.39) | 1.14 (+0.07) | -1280 | -6.81 | 622 | 3.31 | 115 | 0.61 | 18806 | 158.0 | 144.0 | 158.0 | 143.0 |
| 2023-07-27 | 27.91 (+0.47) | 2.64 (+0.2) | 1.07 (+0.15) | 758 | 5.48 | 332 | 2.4 | 232 | 1.68 | 13826 | 146.0 | 134.5 | 146.0 | 134.5 |
| 2023-07-26 | 27.44 (+0.09) | 2.44 (+0.22) | 0.92 (+0.05) | -47 | -0.93 | 351 | 6.96 | 83 | 1.65 | 5041 | 133.0 | 131.5 | 136.0 | 131.0 |
| 2023-07-25 | 27.35 (-0.02) | 2.22 (+0.06) | 0.87 (0.0) | -30 | -2.03 | 97 | 6.57 | 3 | 0.2 | 1477 | 129.5 | 131.0 | 131.5 | 128.5 |
| 2023-07-24 | 27.37 (-0.31) | 2.16 (+0.04) | 0.87 (-0.04) | -497 | -16.5 | 67 | 2.22 | -71 | -2.36 | 3013 | 131.5 | 132.5 | 134.0 | 128.5 |
| 2023-07-21 | 27.68 (+0.42) | 2.12 (+0.07) | 0.91 (+0.11) | 695 | 17.46 | 104 | 2.61 | 183 | 4.6 | 3980 | 132.5 | 127.5 | 132.5 | 126.5 |
| 2023-07-20 | 27.26 (+0.39) | 2.05 (+0.02) | 0.8 (0.0) | 635 | 27.74 | 39 | 1.7 | 3 | 0.13 | 2289 | 129.0 | 127.0 | 130.0 | 127.0 |
| 2023-07-19 | 26.87 (+0.27) | 2.03 (0.0) | 0.8 (+0.01) | 356 | 16.01 | 0 | 0.0 | 7 | 0.31 | 2224 | 127.0 | 129.0 | 129.5 | 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 | |||
| 2023-07-18 | 26.6 (+0.41) | 2.03 (+0.29) | 0.79 (-0.11) | 516 | 11.85 | 470 | 10.79 | -168 | -3.86 | 4355 | 128.0 | 130.0 | 130.5 | 125.0 |
| 2023-07-17 | 26.19 (+0.18) | 1.74 (+0.14) | 0.9 (+0.14) | 250 | 4.13 | 226 | 3.74 | 222 | 3.67 | 6046 | 128.0 | 125.0 | 130.0 | 124.5 |
| 2023-07-14 | 26.01 (+1.01) | 1.6 (+0.1) | 0.76 (0.0) | 1640 | 31.24 | 155 | 2.95 | 8 | 0.15 | 5249 | 124.0 | 121.5 | 125.0 | 121.0 |
| 2023-07-13 | 25.0 (+0.44) | 1.5 (-0.02) | 0.76 (+0.04) | 725 | 27.41 | -35 | -1.32 | 61 | 2.31 | 2645 | 120.0 | 119.5 | 122.5 | 119.5 |
| 2023-07-12 | 24.56 (+0.1) | 1.52 (+0.02) | 0.72 (-0.01) | 211 | 14.81 | 31 | 2.18 | -22 | -1.54 | 1425 | 118.5 | 119.5 | 121.0 | 118.0 |
| 2023-07-11 | 24.46 (-0.09) | 1.5 (+0.04) | 0.73 (-0.03) | -86 | -3.48 | 63 | 2.55 | -50 | -2.02 | 2474 | 120.5 | 123.0 | 124.0 | 120.0 |
| 2023-07-10 | 24.55 (+0.05) | 1.46 (+0.02) | 0.76 (+0.06) | 56 | 1.16 | 31 | 0.64 | 106 | 2.2 | 4813 | 121.0 | 120.0 | 122.5 | 119.5 |
| 2023-07-07 | 24.5 (-0.04) | 1.44 (+0.13) | 0.7 (-0.02) | -70 | -5.01 | 213 | 15.26 | -35 | -2.51 | 1396 | 117.5 | 118.0 | 118.0 | 115.5 |
| 2023-07-06 | 24.54 (+0.3) | 1.31 (0.0) | 0.72 (0.0) | 518 | 42.53 | 0 | 0.0 | 1 | 0.08 | 1218 | 118.0 | 116.5 | 119.0 | 116.0 |
| 2023-07-05 | 24.24 (+0.04) | 1.31 (+0.09) | 0.72 (-0.03) | 46 | 3.25 | 145 | 10.23 | -50 | -3.53 | 1417 | 116.5 | 117.5 | 118.0 | 116.5 |
| 2023-07-04 | 24.2 (+0.12) | 1.22 (0.0) | 0.75 (+0.02) | 185 | 7.31 | 1 | 0.04 | 40 | 1.58 | 2531 | 118.0 | 115.0 | 118.5 | 114.0 |
| 2023-07-03 | 24.08 (+0.18) | 1.22 (0.0) | 0.73 (+0.02) | 296 | 18.63 | 0 | 0.0 | 24 | 1.51 | 1589 | 115.0 | 113.0 | 116.0 | 113.0 |
| 2023-06-30 | 23.9 (+0.16) | 1.22 (0.0) | 0.71 (+0.03) | 263 | 25.86 | 0 | 0.0 | 43 | 4.23 | 1017 | 112.5 | 111.5 | 113.0 | 110.0 |
| 2023-06-29 | 23.74 (+0.17) | 1.22 (0.0) | 0.68 (-0.03) | 265 | 37.01 | 0 | 0.0 | -37 | -5.17 | 716 | 111.5 | 112.0 | 112.5 | 110.5 |
| 2023-06-28 | 23.57 (+0.3) | 1.22 (0.0) | 0.71 (+0.02) | 568 | 49.22 | 1 | 0.09 | 22 | 1.91 | 1154 | 111.0 | 110.0 | 112.0 | 110.0 |
| 2023-06-27 | 23.27 (+0.62) | 1.22 (-0.43) | 0.69 (-0.02) | 988 | 40.96 | -694 | -28.77 | -26 | -1.08 | 2412 | 108.5 | 112.5 | 112.5 | 108.5 |
| 2023-06-26 | 22.65 (-0.1) | 1.65 (-0.09) | 0.71 (-0.04) | -362 | -22.33 | -151 | -9.32 | -72 | -4.44 | 1621 | 112.5 | 114.5 | 116.0 | 111.5 |
| 2023-06-21 | 22.75 (+0.4) | 1.74 (0.0) | 0.75 (-0.02) | 772 | 43.08 | 0 | 0.0 | -31 | -1.73 | 1792 | 116.0 | 113.0 | 116.5 | 113.0 |
| 2023-06-20 | 22.35 (-0.03) | 1.74 (0.0) | 0.77 (-0.1) | -10 | -0.32 | 1 | 0.03 | -164 | -5.29 | 3099 | 113.0 | 115.0 | 115.5 | 111.0 |
| 2023-06-19 | 22.38 (-0.14) | 1.74 (+0.07) | 0.87 (+0.08) | -232 | -9.04 | 119 | 4.64 | 130 | 5.06 | 2567 | 121.0 | 122.5 | 122.5 | 121.0 |
| 2023-06-16 | 22.52 (+0.28) | 1.67 (0.0) | 0.79 (+0.07) | 438 | 20.03 | -6 | -0.27 | 122 | 5.58 | 2187 | 122.0 | 121.5 | 123.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-15 | 22.24 (+0.09) | 1.67 (0.0) | 0.72 (+0.01) | 141 | 8.22 | 0 | 0.0 | 10 | 0.58 | 1716 | 121.5 | 122.0 | 123.0 | 121.0 |
| 2023-06-14 | 22.15 (-0.15) | 1.67 (0.0) | 0.71 (-0.06) | -243 | -7.55 | 2 | 0.06 | -100 | -3.11 | 3217 | 122.0 | 122.0 | 124.0 | 120.5 |
| 2023-06-13 | 22.3 (+1.05) | 1.67 (0.0) | 0.77 (+0.07) | 1710 | 22.82 | 3 | 0.04 | 120 | 1.6 | 7493 | 123.0 | 119.0 | 124.5 | 118.5 |
| 2023-06-12 | 21.25 (-0.52) | 1.67 (+0.35) | 0.7 (-0.04) | -877 | -23.99 | 561 | 15.34 | -60 | -1.64 | 3656 | 117.0 | 117.5 | 117.5 | 112.5 |
| 2023-06-09 | 21.77 (-0.84) | 1.32 (+0.11) | 0.74 (-0.04) | -1403 | -20.73 | 178 | 2.63 | -66 | -0.98 | 6767 | 117.5 | 123.0 | 123.5 | 117.0 |
| 2023-06-08 | 22.61 (-0.02) | 1.21 (+0.87) | 0.78 (+0.08) | 12 | 0.21 | 1406 | 24.25 | 124 | 2.14 | 5799 | 118.5 | 115.0 | 119.5 | 114.5 |
| 2023-06-07 | 22.63 (+0.39) | 0.34 (0.0) | 0.7 (+0.04) | 633 | 33.16 | -1 | -0.05 | 65 | 3.4 | 1909 | 115.0 | 112.5 | 115.0 | 112.5 |
| 2023-06-06 | 22.24 (-0.03) | 0.34 (0.0) | 0.66 (0.0) | -48 | -4.49 | 0 | 0.0 | 1 | 0.09 | 1069 | 112.5 | 113.5 | 114.0 | 111.5 |
| 2023-06-05 | 22.27 (+0.07) | 0.34 (0.0) | 0.66 (0.0) | 99 | 9.48 | 0 | 0.0 | -6 | -0.57 | 1044 | 113.5 | 113.5 | 113.5 | 112.0 |
| 2023-06-02 | 22.2 (+0.2) | 0.34 (0.0) | 0.66 (0.0) | 319 | 26.41 | 0 | 0.0 | 8 | 0.66 | 1208 | 113.0 | 113.5 | 114.0 | 112.5 |
| 2023-06-01 | 22.0 (+0.3) | 0.34 (0.0) | 0.66 (+0.01) | 496 | 55.05 | -5 | -0.55 | 6 | 0.67 | 901 | 113.0 | 112.5 | 113.0 | 111.5 |
| 2023-05-31 | 21.7 (+0.27) | 0.34 (0.0) | 0.65 (-0.01) | 445 | 24.13 | -6 | -0.33 | -12 | -0.65 | 1844 | 112.0 | 114.0 | 114.0 | 111.5 |
| 2023-05-30 | 21.43 (-0.08) | 0.34 (0.0) | 0.66 (-0.01) | -107 | -6.44 | 0 | 0.0 | -9 | -0.54 | 1662 | 113.5 | 115.0 | 115.5 | 113.0 |
| 2023-05-29 | 21.51 (+0.36) | 0.34 (0.0) | 0.67 (+0.03) | 586 | 31.3 | 0 | 0.0 | 47 | 2.51 | 1872 | 113.5 | 111.5 | 114.0 | 111.5 |
| 2023-05-26 | 21.15 (+0.26) | 0.34 (0.0) | 0.64 (-0.04) | 500 | 19.02 | 0 | 0.0 | -68 | -2.59 | 2629 | 110.5 | 113.0 | 113.5 | 109.0 |
| 2023-05-25 | 20.89 (+0.06) | 0.34 (+0.04) | 0.68 (-0.05) | 98 | 5.83 | 73 | 4.35 | -71 | -4.23 | 1680 | 112.0 | 110.5 | 113.0 | 110.5 |
| 2023-05-24 | 20.83 (+0.13) | 0.3 (0.0) | 0.73 (+0.1) | 223 | 4.81 | 0 | 0.0 | 151 | 3.26 | 4638 | 111.0 | 109.5 | 114.0 | 109.5 |
| 2023-05-23 | 20.7 (+0.22) | 0.3 (+0.08) | 0.63 (+0.02) | 396 | 15.14 | 130 | 4.97 | 39 | 1.49 | 2615 | 109.0 | 109.0 | 110.0 | 107.5 |
| 2023-05-22 | 20.48 (-0.04) | 0.22 (+0.17) | 0.61 (-0.05) | -61 | -3.05 | 274 | 13.72 | -78 | -3.91 | 1997 | 107.5 | 106.5 | 109.0 | 106.0 |
| 2023-05-19 | 20.52 (+0.62) | 0.05 (0.0) | 0.66 (+0.07) | 991 | 25.24 | 0 | 0.0 | 100 | 2.55 | 3926 | 105.5 | 105.0 | 108.0 | 105.0 |
| 2023-05-18 | 19.9 (+0.18) | 0.05 (0.0) | 0.59 (-0.01) | 313 | 16.08 | 0 | 0.0 | -8 | -0.41 | 1946 | 104.5 | 105.0 | 105.0 | 103.0 |
| 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 | |||
| 2023-05-17 | 19.72 (+0.31) | 0.05 (0.0) | 0.6 (+0.09) | 483 | 23.58 | 0 | 0.0 | 136 | 6.64 | 2048 | 103.5 | 102.5 | 104.0 | 102.0 |
| 2023-05-16 | 19.41 (+0.36) | 0.05 (0.0) | 0.51 (+0.05) | 607 | 25.36 | -3 | -0.13 | 85 | 3.55 | 2394 | 102.5 | 101.0 | 102.5 | 101.0 |
| 2023-05-15 | 19.05 (-0.09) | 0.05 (0.0) | 0.46 (-0.04) | -175 | -5.89 | 0 | 0.0 | -67 | -2.26 | 2970 | 100.5 | 102.0 | 102.0 | 98.5 |
| 2023-05-12 | 19.14 (+0.69) | 0.05 (0.0) | 0.5 (+0.1) | 1103 | 31.37 | 0 | 0.0 | 164 | 4.66 | 3516 | 102.0 | 98.9 | 102.0 | 98.3 |
| 2023-05-11 | 18.45 (+0.36) | 0.05 (0.0) | 0.4 (-0.06) | 686 | 22.9 | 0 | 0.0 | -91 | -3.04 | 2995 | 97.8 | 100.0 | 100.5 | 97.6 |
| 2023-05-10 | 18.09 (-0.12) | 0.05 (0.0) | 0.46 (+0.04) | -76 | -3.04 | 0 | 0.0 | 63 | 2.52 | 2501 | 100.0 | 99.9 | 100.0 | 98.0 |
| 2023-05-09 | 18.21 (+0.46) | 0.05 (0.0) | 0.42 (+0.08) | 778 | 14.08 | 0 | 0.0 | 120 | 2.17 | 5527 | 99.2 | 99.3 | 100.5 | 97.1 |
| 2023-05-08 | 17.75 (-0.08) | 0.05 (0.0) | 0.34 (+0.01) | 23 | 0.47 | 0 | 0.0 | 21 | 0.43 | 4861 | 96.5 | 97.5 | 101.5 | 96.3 |
| 2023-05-05 | 17.83 (+1.26) | 0.05 (0.0) | 0.33 (+0.03) | 2011 | 33.7 | 0 | 0.0 | 47 | 0.79 | 5968 | 96.0 | 93.5 | 97.7 | 93.0 |
| 2023-05-04 | 16.57 (+0.01) | 0.05 (0.0) | 0.3 (0.0) | 17 | 5.67 | 0 | 0.0 | 7 | 2.33 | 300 | 90.3 | 89.1 | 90.3 | 89.1 |
| 2023-05-03 | 16.56 (0.0) | 0.05 (0.0) | 0.3 (+0.01) | -10 | -4.55 | 0 | 0.0 | 12 | 5.45 | 220 | 89.4 | 90.5 | 90.5 | 89.1 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 28.33 (-0.06) | 14.56 (-0.34) | 0.44 (+0.01) | -236 | -4.72 | 556 | 11.12 | 14 | 0.28 | 4998 | 162.5 | 157.0 | 164.0 | 155.0 |
| 2024-04-19 | 28.39 (-0.47) | 14.9 (+0.71) | 0.43 (-0.09) | -1338 | -18.11 | 1151 | 15.58 | -142 | -1.92 | 7388 | 157.0 | 164.5 | 166.5 | 153.0 |
| 2024-04-12 | 28.86 (-0.4) | 14.19 (-0.48) | 0.52 (+0.03) | -763 | -10.51 | -775 | -10.67 | 44 | 0.61 | 7262 | 165.5 | 167.5 | 169.0 | 163.0 |
| 2024-04-03 | 29.26 (-0.56) | 14.67 (+0.23) | 0.49 (-0.09) | -1374 | -19.28 | 359 | 5.04 | -155 | -2.17 | 7128 | 168.0 | 174.5 | 176.0 | 166.0 |
| 2024-03-29 | 29.82 (-2.42) | 14.44 (+3.54) | 0.58 (-0.17) | -3968 | -22.37 | 5718 | 32.24 | -263 | -1.48 | 17735 | 175.5 | 175.5 | 179.5 | 171.0 |
| 2024-03-22 | 32.24 (-0.6) | 10.9 (+2.11) | 0.75 (+0.15) | -775 | -2.97 | 3387 | 12.96 | 244 | 0.93 | 26125 | 176.0 | 167.5 | 184.5 | 165.5 |
| 2024-03-15 | 32.84 (-0.04) | 8.79 (-0.1) | 0.6 (+0.05) | -267 | -1.18 | -150 | -0.66 | 67 | 0.3 | 22603 | 166.5 | 166.5 | 178.0 | 163.0 |
| 2024-03-08 | 32.88 (-0.28) | 8.89 (-0.09) | 0.55 (-0.04) | -553 | -4.99 | -157 | -1.42 | -59 | -0.53 | 11091 | 169.0 | 169.0 | 170.0 | 161.5 |
| 2024-03-01 | 33.16 (+0.15) | 8.98 (-0.02) | 0.59 (+0.04) | 210 | 2.5 | -29 | -0.35 | 64 | 0.76 | 8404 | 165.5 | 166.5 | 172.0 | 164.5 |
| 2024-02-23 | 33.01 (-0.97) | 9.0 (+0.09) | 0.55 (-0.04) | -850 | -8.05 | 147 | 1.39 | -54 | -0.51 | 10561 | 164.5 | 168.0 | 170.5 | 162.0 |
| 2024-02-16 | 33.98 (+3.04) | 8.91 (-0.01) | 0.59 (+0.17) | 4968 | 36.93 | -11 | -0.08 | 268 | 1.99 | 13453 | 169.5 | 157.0 | 171.5 | 154.5 |
| 2024-02-05 | 30.94 (+0.1) | 8.92 (+0.04) | 0.42 (-0.01) | 289 | 26.04 | 62 | 5.59 | -13 | -1.17 | 1110 | 154.0 | 153.5 | 155.0 | 152.0 |
| 2024-02-02 | 30.84 (+0.71) | 8.88 (+0.09) | 0.43 (-0.02) | 1330 | 34.9 | 139 | 3.65 | -35 | -0.92 | 3811 | 153.0 | 148.5 | 153.5 | 147.5 |
| 2024-01-26 | 30.13 (-0.07) | 8.79 (+1.14) | 0.45 (-0.05) | -534 | -11.07 | -175 | -3.63 | -85 | -1.76 | 4823 | 147.0 | 151.0 | 153.5 | 146.5 |
| 2024-01-19 | 30.2 (-0.12) | 7.65 (+0.33) | 0.5 (0.0) | -5 | -0.1 | 524 | 10.85 | -2 | -0.04 | 4830 | 151.0 | 152.5 | 154.0 | 149.0 |
| 2024-01-12 | 30.32 (+0.29) | 7.32 (+0.33) | 0.5 (-0.03) | 634 | 13.24 | 535 | 11.17 | -46 | -0.96 | 4789 | 152.5 | 152.5 | 154.0 | 148.0 |
| 2024-01-05 | 30.03 (+0.33) | 6.99 (+0.47) | 0.53 (-0.01) | 510 | 9.06 | 760 | 13.5 | -8 | -0.14 | 5630 | 153.0 | 151.0 | 155.5 | 149.0 |
| 2023-12-29 | 29.7 (+0.94) | 6.52 (-1.95) | 0.54 (-0.02) | 1690 | 19.74 | -3138 | -36.65 | -35 | -0.41 | 8563 | 150.5 | 149.5 | 152.0 | 147.0 |
| 2023-12-22 | 28.76 (+1.44) | 8.47 (-3.36) | 0.56 (-0.06) | 1954 | 13.77 | -5424 | -38.22 | -104 | -0.73 | 14193 | 148.5 | 155.5 | 156.0 | 146.0 |
| 2023-12-15 | 27.32 (-0.66) | 11.83 (-0.01) | 0.62 (-0.04) | -1071 | -11.82 | -8 | -0.09 | -53 | -0.58 | 9060 | 155.0 | 156.5 | 164.5 | 155.0 |
| 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 | 27.98 (-0.04) | 11.84 (+0.31) | 0.66 (+0.01) | -68 | -0.88 | 495 | 6.44 | 16 | 0.21 | 7692 | 158.5 | 161.5 | 163.5 | 154.0 |
| 2023-12-01 | 28.02 (+0.43) | 11.53 (+0.55) | 0.65 (-0.02) | 970 | 12.96 | 876 | 11.7 | -34 | -0.45 | 7487 | 159.5 | 156.0 | 160.0 | 153.5 |
| 2023-11-24 | 27.59 (-0.12) | 10.98 (+0.18) | 0.67 (+0.04) | -123 | -1.51 | 298 | 3.66 | 56 | 0.69 | 8152 | 156.0 | 155.5 | 158.0 | 153.0 |
| 2023-11-17 | 27.71 (+1.22) | 10.8 (-0.15) | 0.63 (0.0) | 1828 | 13.91 | -237 | -1.8 | 2 | 0.02 | 13138 | 154.0 | 153.0 | 156.0 | 149.0 |
| 2023-11-10 | 26.49 (-1.86) | 10.95 (-0.22) | 0.63 (-0.26) | -2954 | -11.4 | -363 | -1.4 | -413 | -1.59 | 25915 | 150.0 | 163.0 | 168.5 | 148.5 |
| 2023-11-03 | 28.35 (-0.22) | 11.17 (+0.15) | 0.89 (0.0) | -152 | -0.66 | 249 | 1.08 | -4 | -0.02 | 22969 | 161.5 | 160.0 | 170.0 | 159.5 |
| 2023-10-27 | 28.57 (-0.29) | 11.02 (-0.61) | 0.89 (+0.09) | -653 | -3.21 | 1045 | 5.14 | 155 | 0.76 | 20335 | 160.5 | 161.5 | 170.0 | 158.5 |
| 2023-10-20 | 28.86 (+1.22) | 11.63 (+0.42) | 0.8 (-0.23) | 1628 | 8.94 | 670 | 3.68 | -377 | -2.07 | 18218 | 163.0 | 165.0 | 166.0 | 157.5 |
| 2023-10-13 | 27.64 (-0.69) | 11.21 (+0.06) | 1.03 (+0.04) | -1393 | -7.25 | 88 | 0.46 | 70 | 0.36 | 19225 | 165.5 | 168.5 | 173.5 | 163.5 |
| 2023-10-06 | 28.33 (-2.98) | 11.15 (+0.46) | 0.99 (+0.34) | -5220 | -22.25 | 747 | 3.18 | 548 | 2.34 | 23459 | 163.5 | 159.0 | 166.5 | 155.0 |
| 2023-09-28 | 31.31 (+0.51) | 10.69 (-0.67) | 0.65 (-0.1) | 1010 | 5.76 | -1076 | -6.14 | -160 | -0.91 | 17536 | 157.0 | 166.0 | 168.0 | 155.5 |
| 2023-09-22 | 30.8 (+1.37) | 11.36 (+1.74) | 0.75 (-0.4) | 3167 | 8.71 | 2796 | 7.69 | -661 | -1.82 | 36354 | 164.5 | 176.0 | 181.0 | 164.0 |
| 2023-09-15 | 29.43 (+1.07) | 9.62 (+2.33) | 1.15 (-0.07) | 1291 | 2.22 | 3755 | 6.46 | -97 | -0.17 | 58145 | 179.0 | 166.0 | 182.5 | 156.0 |
| 2023-09-08 | 28.36 (-0.32) | 7.29 (+1.36) | 1.22 (+0.51) | -779 | -1.43 | 2190 | 4.01 | 821 | 1.5 | 54661 | 162.5 | 139.5 | 165.0 | 139.0 |
| 2023-09-01 | 28.68 (-0.57) | 5.93 (+0.63) | 0.71 (+0.05) | -1306 | -10.41 | 1020 | 8.13 | 77 | 0.61 | 12551 | 138.0 | 140.0 | 144.0 | 137.5 |
| 2023-08-25 | 29.25 (+2.04) | 5.3 (+0.32) | 0.66 (-0.09) | 3274 | 28.06 | 525 | 4.5 | -146 | -1.25 | 11667 | 138.0 | 135.5 | 141.5 | 131.5 |
| 2023-08-18 | 27.21 (-1.17) | 4.98 (+0.78) | 0.75 (-0.11) | -2124 | -10.79 | 1246 | 6.33 | -188 | -0.96 | 19682 | 134.5 | 135.0 | 144.0 | 133.0 |
| 2023-08-11 | 28.38 (-0.07) | 4.2 (+0.63) | 0.86 (-0.05) | 137 | 0.58 | 1025 | 4.32 | -65 | -0.27 | 23708 | 137.0 | 143.5 | 146.5 | 132.0 |
| 2023-08-04 | 28.45 (+1.28) | 3.57 (+0.54) | 0.91 (-0.23) | 1802 | 6.12 | 866 | 2.94 | -376 | -1.28 | 29454 | 142.0 | 160.0 | 160.5 | 139.0 |
| 2023-07-28 | 27.17 (-0.51) | 3.03 (+0.91) | 1.14 (+0.23) | -1096 | -2.6 | 1469 | 3.48 | 362 | 0.86 | 42165 | 158.0 | 132.5 | 158.0 | 128.5 |
| 2023-07-21 | 27.68 (+1.67) | 2.12 (+0.52) | 0.91 (+0.15) | 2452 | 12.98 | 839 | 4.44 | 247 | 1.31 | 18896 | 132.5 | 125.0 | 132.5 | 124.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 26.01 (+1.51) | 1.6 (+0.16) | 0.76 (+0.06) | 2546 | 15.33 | 245 | 1.48 | 103 | 0.62 | 16608 | 124.0 | 120.0 | 125.0 | 118.0 |
| 2023-07-07 | 24.5 (+0.6) | 1.44 (+0.22) | 0.7 (-0.01) | 975 | 11.96 | 359 | 4.4 | -20 | -0.25 | 8154 | 117.5 | 113.0 | 119.0 | 113.0 |
| 2023-06-30 | 23.9 (+1.15) | 1.22 (-0.52) | 0.71 (-0.04) | 1722 | 24.88 | -844 | -12.19 | -70 | -1.01 | 6922 | 112.5 | 114.5 | 116.0 | 108.5 |
| 2023-06-21 | 22.75 (+0.23) | 1.74 (+0.07) | 0.75 (-0.04) | 530 | 7.11 | 120 | 1.61 | -65 | -0.87 | 7459 | 116.0 | 122.5 | 122.5 | 111.0 |
| 2023-06-16 | 22.52 (+0.75) | 1.67 (+0.35) | 0.79 (+0.05) | 1169 | 6.4 | 560 | 3.06 | 92 | 0.5 | 18272 | 122.0 | 117.5 | 124.5 | 112.5 |
| 2023-06-09 | 21.77 (-0.43) | 1.32 (+0.98) | 0.74 (+0.08) | -707 | -4.26 | 1583 | 9.54 | 118 | 0.71 | 16589 | 117.5 | 113.5 | 123.5 | 111.5 |
| 2023-06-02 | 22.2 (+1.05) | 0.34 (0.0) | 0.66 (+0.02) | 1739 | 23.22 | -11 | -0.15 | 40 | 0.53 | 7489 | 113.0 | 111.5 | 115.5 | 111.5 |
| 2023-05-26 | 21.15 (+0.63) | 0.34 (+0.29) | 0.64 (-0.02) | 1156 | 8.52 | 477 | 3.52 | -27 | -0.2 | 13562 | 110.5 | 106.5 | 114.0 | 106.0 |
| 2023-05-19 | 20.52 (+1.38) | 0.05 (0.0) | 0.66 (+0.16) | 2219 | 16.7 | -3 | -0.02 | 246 | 1.85 | 13286 | 105.5 | 102.0 | 108.0 | 98.5 |
| 2023-05-12 | 19.14 (+1.31) | 0.05 (0.0) | 0.5 (+0.17) | 2514 | 12.96 | 0 | 0.0 | 277 | 1.43 | 19403 | 102.0 | 97.5 | 102.0 | 96.3 |
| 2023-05-05 | 17.83 (+1.34) | 0.05 (0.0) | 0.33 (+0.07) | 2118 | 31.16 | 0 | 0.0 | 108 | 1.59 | 6798 | 96.0 | 88.3 | 97.7 | 88.3 |
| 2023-04-28 | 16.49 (+0.02) | 0.05 (0.0) | 0.26 (0.0) | -182 | -7.78 | 1 | 0.04 | 13 | 0.56 | 2338 | 88.5 | 87.2 | 89.1 | 85.3 |
| 2023-04-21 | 16.47 (-0.12) | 0.05 (0.0) | 0.26 (-0.04) | -181 | -9.05 | -2 | -0.1 | -69 | -3.45 | 1999 | 87.4 | 92.0 | 92.2 | 87.4 |
| 2023-04-14 | 16.59 (+0.55) | 0.05 (0.0) | 0.3 (-0.03) | 956 | 19.58 | -1 | -0.02 | -52 | -1.07 | 4882 | 91.9 | 90.8 | 93.5 | 89.0 |
| 2023-04-07 | 16.04 (-0.02) | 0.05 (0.0) | 0.33 (+0.01) | -25 | -2.01 | 0 | 0.0 | 18 | 1.45 | 1242 | 90.0 | 89.9 | 90.7 | 89.0 |
| 2023-03-31 | 16.06 (+0.13) | 0.05 (-0.01) | 0.32 (+0.09) | 464 | 20.24 | -1 | -0.04 | 145 | 6.32 | 2293 | 89.8 | 88.6 | 90.0 | 86.5 |
| 2023-03-24 | 15.93 (+0.17) | 0.06 (0.0) | 0.23 (0.0) | 543 | 28.9 | 0 | 0.0 | 8 | 0.43 | 1879 | 88.5 | 86.3 | 88.7 | 86.2 |
| 2023-03-17 | 15.76 (+0.45) | 0.06 (-0.07) | 0.23 (0.0) | 794 | 26.23 | -106 | -3.5 | -1 | -0.03 | 3027 | 86.5 | 87.6 | 89.0 | 84.8 |
| 2023-03-10 | 15.31 (+0.7) | 0.13 (+0.01) | 0.23 (+0.01) | 1231 | 30.33 | 3 | 0.07 | 19 | 0.47 | 4059 | 88.2 | 90.2 | 91.3 | 88.0 |
| 2023-03-03 | 14.61 (+0.23) | 0.12 (0.0) | 0.22 (-0.02) | 371 | 13.0 | -1 | -0.04 | -41 | -1.44 | 2853 | 89.4 | 88.9 | 89.9 | 87.9 |
| 2023-02-24 | 14.38 (+0.23) | 0.12 (-0.01) | 0.24 (+0.06) | 150 | 1.83 | -2 | -0.02 | 93 | 1.14 | 8188 | 88.9 | 85.3 | 94.0 | 85.3 |
| 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 | 14.15 (+0.03) | 0.13 (0.0) | 0.18 (0.0) | 9 | 0.25 | 0 | 0.0 | 3 | 0.08 | 3575 | 85.5 | 84.2 | 86.7 | 83.7 |
| 2023-02-10 | 14.12 (-0.21) | 0.13 (0.0) | 0.18 (-0.01) | -264 | -2.96 | 0 | 0.0 | -5 | -0.06 | 8910 | 85.2 | 81.6 | 86.9 | 81.1 |
| 2023-02-03 | 14.33 (+1.14) | 0.13 (+0.02) | 0.19 (+0.02) | 1834 | 26.34 | 20 | 0.29 | 32 | 0.46 | 6964 | 82.1 | 75.3 | 83.8 | 75.3 |
| 2023-01-17 | 13.19 (+0.03) | 0.11 (0.0) | 0.17 (-0.01) | 94 | 12.67 | 0 | 0.0 | -17 | -2.29 | 742 | 74.7 | 75.8 | 75.8 | 74.2 |
| 2023-01-13 | 13.16 (+0.33) | 0.11 (0.0) | 0.18 (+0.01) | 624 | 14.36 | 1 | 0.02 | 16 | 0.37 | 4344 | 75.2 | 75.8 | 76.6 | 74.1 |
| 2023-01-06 | 12.83 (+0.37) | 0.11 (0.0) | 0.17 (+0.02) | 690 | 34.16 | 0 | 0.0 | 28 | 1.39 | 2020 | 74.9 | 73.9 | 75.1 | 72.6 |
| 2022-12-30 | 12.46 (+0.05) | 0.11 (0.0) | 0.15 (-0.01) | 333 | 6.18 | 0 | 0.0 | -9 | -0.17 | 5387 | 73.3 | 71.0 | 75.1 | 71.0 |
| 2022-12-23 | 12.41 (+0.13) | 0.11 (0.0) | 0.16 (-0.02) | 288 | 19.83 | 1 | 0.07 | -42 | -2.89 | 1452 | 71.5 | 72.5 | 73.8 | 70.3 |
| 2022-12-16 | 12.28 (-0.07) | 0.11 (-0.01) | 0.18 (-0.03) | 28 | 0.61 | -9 | -0.2 | -51 | -1.11 | 4583 | 72.5 | 75.5 | 77.0 | 72.3 |
| 2022-12-09 | 12.35 (+0.79) | 0.12 (0.0) | 0.21 (0.0) | 896 | 16.78 | 2 | 0.04 | 10 | 0.19 | 5340 | 75.6 | 72.9 | 76.6 | 69.5 |
| 2022-12-02 | 11.56 (+0.28) | 0.12 (0.0) | 0.21 (0.0) | 510 | 24.55 | 1 | 0.05 | -3 | -0.14 | 2077 | 72.9 | 70.2 | 73.3 | 69.6 |
| 2022-11-25 | 11.28 (+0.19) | 0.12 (0.0) | 0.21 (+0.01) | 321 | 16.24 | 0 | 0.0 | 8 | 0.4 | 1977 | 70.7 | 72.0 | 72.0 | 69.5 |
| 2022-11-18 | 11.09 (+0.45) | 0.12 (0.0) | 0.2 (0.0) | 801 | 13.48 | 3 | 0.05 | 7 | 0.12 | 5943 | 71.2 | 68.8 | 73.0 | 68.0 |
| 2022-11-11 | 10.64 (+0.09) | 0.12 (+0.01) | 0.2 (0.0) | 182 | 2.82 | 4 | 0.06 | 2 | 0.03 | 6453 | 68.4 | 63.2 | 71.3 | 62.9 |
| 2022-11-04 | 10.55 (+0.45) | 0.11 (0.0) | 0.2 (+0.01) | 504 | 26.1 | 0 | 0.0 | 10 | 0.52 | 1931 | 62.7 | 58.6 | 62.8 | 58.4 |
| 2022-10-28 | 10.1 (+0.13) | 0.11 (0.0) | 0.19 (+0.04) | 218 | 15.0 | 1 | 0.07 | 67 | 4.61 | 1453 | 58.2 | 59.8 | 60.8 | 57.3 |
| 2022-10-21 | 9.97 (-0.04) | 0.11 (-0.01) | 0.15 (-0.01) | 13 | 0.62 | -7 | -0.33 | -12 | -0.57 | 2097 | 58.8 | 57.9 | 60.0 | 55.2 |
| 2022-10-14 | 10.01 (+0.13) | 0.12 (+0.01) | 0.16 (+0.01) | 505 | 24.0 | 3 | 0.14 | 18 | 0.86 | 2104 | 59.1 | 58.9 | 59.2 | 55.1 |
| 2022-10-07 | 9.88 (+0.28) | 0.11 (+0.01) | 0.15 (+0.01) | 292 | 18.6 | 1 | 0.06 | 7 | 0.45 | 1570 | 60.1 | 58.4 | 62.6 | 57.6 |
| 2022-09-30 | 9.6 (+0.2) | 0.1 (-0.02) | 0.14 (-0.01) | 447 | 17.23 | -37 | -1.43 | -4 | -0.15 | 2594 | 58.6 | 63.0 | 63.0 | 56.1 |
| 2022-09-23 | 9.4 (+0.29) | 0.12 (0.0) | 0.15 (-0.01) | 133 | 11.2 | 4 | 0.34 | -16 | -1.35 | 1187 | 63.8 | 65.4 | 65.9 | 63.4 |
| 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 | 9.11 (+0.02) | 0.12 (+0.01) | 0.16 (0.0) | 60 | 4.82 | 12 | 0.96 | -1 | -0.08 | 1246 | 65.9 | 66.4 | 67.9 | 65.0 |
| 2022-09-08 | 9.09 (-0.05) | 0.11 (0.0) | 0.16 (-0.02) | 18 | 1.38 | 2 | 0.15 | -31 | -2.38 | 1301 | 65.8 | 68.0 | 68.0 | 64.5 |
| 2022-09-02 | 9.14 (-0.01) | 0.11 (0.0) | 0.18 (-0.02) | 60 | 3.89 | 2 | 0.13 | -39 | -2.53 | 1543 | 68.0 | 69.1 | 70.5 | 68.0 |
| 2022-08-26 | 9.15 (+0.06) | 0.11 (0.0) | 0.2 (0.0) | 156 | 9.56 | 1 | 0.06 | -4 | -0.25 | 1632 | 71.0 | 72.2 | 72.5 | 70.0 |
| 2022-08-19 | 9.09 (-0.16) | 0.11 (0.0) | 0.2 (+0.01) | -459 | -8.48 | 1 | 0.02 | 28 | 0.52 | 5413 | 72.7 | 69.3 | 73.7 | 69.0 |
| 2022-08-12 | 9.25 (0.0) | 0.11 (0.0) | 0.19 (0.0) | 172 | 6.11 | 2 | 0.07 | -6 | -0.21 | 2814 | 69.4 | 66.7 | 69.6 | 65.4 |
| 2022-08-05 | 9.25 (+0.08) | 0.11 (0.0) | 0.19 (-0.02) | -26 | -1.15 | 2 | 0.09 | -24 | -1.07 | 2252 | 66.7 | 68.4 | 68.4 | 64.2 |
| 2022-07-29 | 9.17 (+0.33) | 0.11 (+0.01) | 0.21 (+0.02) | 453 | 18.87 | 3 | 0.12 | 18 | 0.75 | 2401 | 68.1 | 71.9 | 71.9 | 67.4 |
| 2022-07-22 | 8.84 (+0.47) | 0.1 (0.0) | 0.19 (0.0) | 648 | 17.83 | 0 | 0.0 | 5 | 0.14 | 3634 | 71.9 | 67.3 | 72.7 | 67.3 |
| 2022-07-15 | 8.37 (+0.02) | 0.1 (0.0) | 0.19 (-0.07) | 564 | 7.05 | 7 | 0.09 | -114 | -1.43 | 7998 | 67.1 | 79.8 | 79.8 | 64.6 |
| 2022-07-08 | 8.35 (+0.3) | 0.1 (0.0) | 0.26 (+0.04) | 503 | 10.51 | 2 | 0.04 | 64 | 1.34 | 4786 | 79.8 | 77.1 | 80.2 | 75.5 |
| 2022-07-01 | 8.05 (+0.07) | 0.1 (-0.02) | 0.22 (+0.01) | 139 | 3.15 | 3 | 0.07 | 18 | 0.41 | 4416 | 77.4 | 86.2 | 87.5 | 77.3 |
| 2022-06-24 | 7.98 (-0.47) | 0.12 (0.0) | 0.21 (+0.07) | -231 | -4.63 | -2 | -0.04 | 117 | 2.35 | 4988 | 84.5 | 90.3 | 90.3 | 82.9 |
| 2022-06-17 | 8.45 (-0.21) | 0.12 (+0.01) | 0.14 (-0.02) | -1304 | -26.38 | 4 | 0.08 | -34 | -0.69 | 4944 | 90.2 | 95.3 | 95.5 | 89.6 |
| 2022-06-10 | 8.66 (-0.16) | 0.11 (-0.03) | 0.16 (-0.01) | -387 | -7.4 | -40 | -0.76 | -16 | -0.31 | 5229 | 96.6 | 103.0 | 103.0 | 96.3 |
| 2022-06-02 | 8.82 (+0.07) | 0.14 (0.0) | 0.17 (+0.01) | 347 | 4.27 | 0 | 0.0 | 16 | 0.2 | 8119 | 102.5 | 95.6 | 104.0 | 95.5 |
| 2022-05-27 | 8.75 (-0.33) | 0.14 (0.0) | 0.16 (0.0) | -197 | -6.98 | 1 | 0.04 | 5 | 0.18 | 2822 | 94.5 | 98.8 | 98.8 | 93.8 |
| 2022-05-20 | 9.08 (+0.12) | 0.14 (0.0) | 0.16 (+0.01) | 433 | 17.37 | 2 | 0.08 | 5 | 0.2 | 2493 | 97.8 | 95.9 | 98.3 | 94.8 |
| 2022-05-13 | 8.96 (+0.08) | 0.14 (0.0) | 0.15 (0.0) | 93 | 3.03 | 0 | 0.0 | 6 | 0.2 | 3070 | 94.9 | 97.1 | 97.2 | 92.7 |
| 2022-05-06 | 8.88 (+0.12) | 0.14 (0.0) | 0.15 (0.0) | 198 | 9.97 | 2 | 0.1 | -2 | -0.1 | 1986 | 98.1 | 95.7 | 99.6 | 95.7 |
| 2022-04-29 | 8.76 (-0.68) | 0.14 (+0.01) | 0.15 (+0.02) | -1200 | -18.86 | 12 | 0.19 | 26 | 0.41 | 6362 | 96.4 | 98.8 | 98.8 | 92.5 |
| 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 | 9.44 (+0.05) | 0.13 (-0.34) | 0.13 (-0.01) | -100 | -2.17 | -548 | -11.87 | -15 | -0.32 | 4618 | 100.0 | 100.0 | 102.0 | 99.6 |
| 2022-04-15 | 9.39 (-0.78) | 0.47 (+0.02) | 0.14 (-0.04) | -1263 | -16.11 | 26 | 0.33 | -61 | -0.78 | 7841 | 100.5 | 107.0 | 107.0 | 100.0 |
| 2022-04-08 | 10.17 (-0.55) | 0.45 (+0.01) | 0.18 (-0.02) | -1125 | -25.15 | 18 | 0.4 | -23 | -0.51 | 4473 | 108.5 | 112.5 | 113.0 | 108.0 |
| 2022-04-01 | 10.72 (-0.08) | 0.44 (+0.01) | 0.2 (-0.04) | -143 | -2.51 | 5 | 0.09 | -74 | -1.3 | 5686 | 112.5 | 112.0 | 114.5 | 110.0 |
| 2022-03-25 | 10.8 (-0.11) | 0.43 (+0.01) | 0.24 (0.0) | -142 | -1.47 | 9 | 0.09 | 5 | 0.05 | 9628 | 112.5 | 111.0 | 116.5 | 110.5 |
| 2022-03-18 | 10.91 (-0.78) | 0.42 (0.0) | 0.24 (-0.04) | -1452 | -14.63 | -7 | -0.07 | -68 | -0.68 | 9928 | 110.5 | 114.0 | 114.5 | 108.5 |
| 2022-03-11 | 11.69 (-0.2) | 0.42 (+0.02) | 0.28 (-0.42) | -200 | -1.13 | 33 | 0.19 | -673 | -3.8 | 17712 | 113.5 | 114.0 | 115.5 | 108.0 |
| 2022-03-04 | 11.89 (+0.66) | 0.4 (0.0) | 0.7 (+0.23) | 1282 | 5.76 | 5 | 0.02 | 363 | 1.63 | 22264 | 114.5 | 109.5 | 118.0 | 107.0 |
| 2022-02-25 | 11.23 (-1.67) | 0.4 (-0.02) | 0.47 (-0.55) | -3001 | -7.17 | -35 | -0.08 | -886 | -2.12 | 41829 | 108.0 | 116.0 | 120.5 | 106.5 |
| 2022-02-18 | 12.9 (-0.32) | 0.42 (+0.05) | 1.02 (+0.44) | -66 | -0.27 | 90 | 0.37 | 704 | 2.88 | 24413 | 117.5 | 111.0 | 118.0 | 110.5 |
| 2022-02-11 | 13.22 (+2.23) | 0.37 (+0.01) | 0.58 (+0.35) | 3754 | 27.64 | 15 | 0.11 | 577 | 4.25 | 13581 | 112.5 | 101.5 | 114.0 | 101.5 |
| 2022-01-26 | 10.99 (-0.61) | 0.36 (+0.01) | 0.23 (-0.02) | -165 | -7.13 | 10 | 0.43 | -43 | -1.86 | 2314 | 99.8 | 101.0 | 102.0 | 99.3 |
| 2022-01-21 | 11.6 (+0.02) | 0.35 (0.0) | 0.25 (-0.05) | 268 | 8.67 | 4 | 0.13 | -73 | -2.36 | 3092 | 102.0 | 102.5 | 105.5 | 101.5 |
| 2022-01-14 | 11.58 (-0.51) | 0.35 (+0.01) | 0.3 (-0.03) | -1209 | -26.84 | 9 | 0.2 | -45 | -1.0 | 4504 | 102.0 | 104.0 | 105.0 | 100.5 |
| 2022-01-07 | 12.09 (-0.26) | 0.34 (0.0) | 0.33 (+0.01) | -419 | -5.64 | 0 | 0.0 | 17 | 0.23 | 7433 | 105.0 | 109.5 | 110.5 | 105.0 |
| 2021-12-30 | 12.35 (+0.21) | 0.34 (-0.01) | 0.32 (+0.01) | 612 | 18.47 | -4 | -0.12 | 14 | 0.42 | 3313 | 108.5 | 107.0 | 109.0 | 106.0 |
| 2021-12-24 | 12.14 (+0.33) | 0.35 (0.0) | 0.31 (+0.01) | 789 | 18.02 | 0 | 0.0 | 18 | 0.41 | 4378 | 107.0 | 104.0 | 108.5 | 103.0 |
| 2021-12-17 | 11.81 (+0.02) | 0.35 (0.0) | 0.3 (-0.02) | 205 | 3.91 | -6 | -0.11 | -33 | -0.63 | 5240 | 105.0 | 104.0 | 107.0 | 102.0 |
| 2021-12-10 | 11.79 (-0.36) | 0.35 (0.0) | 0.32 (-0.01) | -609 | -8.84 | 1 | 0.01 | -27 | -0.39 | 6887 | 103.5 | 110.0 | 110.0 | 102.0 |
| 2021-12-03 | 12.15 (+0.72) | 0.35 (+0.01) | 0.33 (+0.02) | 1379 | 14.37 | 9 | 0.09 | 37 | 0.39 | 9595 | 109.0 | 100.5 | 110.5 | 99.0 |
| 2021-11-26 | 11.43 (-0.23) | 0.34 (-0.03) | 0.31 (-0.03) | -289 | -4.09 | -40 | -0.57 | -49 | -0.69 | 7071 | 102.5 | 108.5 | 111.0 | 102.0 |
| 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 | 11.66 (+0.02) | 0.37 (-0.01) | 0.34 (+0.01) | 182 | 1.49 | -15 | -0.12 | 22 | 0.18 | 12247 | 108.5 | 107.5 | 112.5 | 107.5 |
| 2021-11-12 | 11.64 (-0.2) | 0.38 (0.0) | 0.33 (+0.02) | -905 | -4.57 | -12 | -0.06 | 22 | 0.11 | 19793 | 110.0 | 105.5 | 113.0 | 102.5 |
| 2021-11-05 | 11.84 (0.0) | 0.38 (-0.02) | 0.31 (+0.01) | 836 | 3.61 | -19 | -0.08 | 18 | 0.08 | 23137 | 136.0 | 105.5 | 141.0 | 102.5 |
| 2021-10-29 | 11.84 (+0.62) | 0.4 (0.0) | 0.3 (+0.09) | 784 | 7.78 | -12 | -0.12 | 156 | 1.55 | 10082 | 97.3 | 102.5 | 106.0 | 97.1 |
| 2021-10-22 | 11.22 (+0.48) | 0.4 (-0.03) | 0.21 (+0.05) | 533 | 6.38 | -50 | -0.6 | 77 | 0.92 | 8349 | 102.5 | 99.0 | 104.0 | 97.1 |
| 2021-10-15 | 10.74 (-0.45) | 0.43 (0.0) | 0.16 (-0.04) | -1054 | -19.76 | 5 | 0.09 | -71 | -1.33 | 5334 | 97.8 | 102.5 | 103.0 | 95.0 |
| 2021-10-08 | 11.19 (+1.19) | 0.43 (+0.02) | 0.2 (0.0) | 2020 | 15.34 | 33 | 0.25 | 4 | 0.03 | 13170 | 102.5 | 99.0 | 106.0 | 92.2 |
| 2021-10-01 | 10.0 (-0.36) | 0.41 (+0.2) | 0.2 (-0.05) | -726 | -7.83 | 14 | 0.15 | -81 | -0.87 | 9274 | 97.9 | 104.5 | 104.5 | 97.5 |
| 2021-09-24 | 10.36 (-0.09) | 0.21 (0.0) | 0.25 (-0.03) | -165 | -4.07 | 1 | 0.02 | -50 | -1.23 | 4054 | 103.5 | 100.0 | 104.0 | 99.8 |
| 2021-09-17 | 10.45 (+0.29) | 0.21 (0.0) | 0.28 (-0.06) | -90 | -1.3 | 1 | 0.01 | -90 | -1.3 | 6908 | 103.5 | 107.5 | 108.0 | 101.0 |
| 2021-09-10 | 10.16 (+0.47) | 0.21 (0.0) | 0.34 (-0.1) | 258 | 2.19 | -8 | -0.07 | -162 | -1.38 | 11756 | 107.0 | 112.5 | 113.0 | 103.0 |
| 2021-09-03 | 9.69 (+0.63) | 0.21 (-1.37) | 0.44 (-0.01) | -418 | -2.69 | -2206 | -14.2 | -27 | -0.17 | 15530 | 111.5 | 111.5 | 116.5 | 109.5 |
| 2021-08-27 | 9.06 (-1.79) | 1.58 (0.0) | 0.45 (-0.02) | -2478 | -13.44 | 2 | 0.01 | -27 | -0.15 | 18437 | 110.5 | 119.5 | 123.5 | 110.0 |
| 2021-08-20 | 10.85 (-0.09) | 1.58 (+0.03) | 0.47 (-0.2) | 310 | 1.46 | 43 | 0.2 | -324 | -1.53 | 21172 | 116.0 | 120.0 | 124.5 | 111.0 |
| 2021-08-13 | 10.94 (-1.79) | 1.55 (0.0) | 0.67 (-0.37) | -1649 | -5.31 | 8 | 0.03 | -594 | -1.91 | 31071 | 122.0 | 137.0 | 138.0 | 122.0 |
| 2021-08-06 | 12.73 (+0.2) | 1.55 (-0.01) | 1.04 (+0.24) | 210 | 0.31 | -9 | -0.01 | 395 | 0.58 | 68171 | 136.0 | 127.5 | 143.5 | 126.0 |
| 2021-07-30 | 12.53 (-0.29) | 1.56 (0.0) | 0.8 (+0.02) | -920 | -1.3 | -6 | -0.01 | 21 | 0.03 | 70539 | 126.0 | 126.5 | 140.5 | 122.0 |
| 2021-07-23 | 12.82 (-1.02) | 1.56 (-0.22) | 0.78 (+0.14) | -2031 | -4.23 | -354 | -0.74 | 228 | 0.47 | 48007 | 125.5 | 127.0 | 132.0 | 123.5 |
| 2021-07-16 | 13.84 (+1.27) | 1.78 (-0.11) | 0.64 (-0.02) | 2477 | 8.06 | -175 | -0.57 | -27 | -0.09 | 30743 | 126.5 | 124.5 | 130.0 | 121.0 |
| 2021-07-09 | 12.57 (+0.28) | 1.89 (-0.42) | 0.66 (+0.03) | 595 | 1.92 | -676 | -2.18 | 50 | 0.16 | 31052 | 122.5 | 126.0 | 131.0 | 122.0 |
| 2021-07-02 | 12.29 (+0.28) | 2.31 (-0.1) | 0.63 (+0.06) | 179 | 0.76 | 146 | 0.62 | 94 | 0.4 | 23624 | 124.0 | 121.0 | 126.0 | 119.5 |
| 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 | 12.01 (+0.04) | 2.41 (+0.04) | 0.57 (-0.08) | 889 | 3.14 | 70 | 0.25 | -120 | -0.42 | 28341 | 120.5 | 123.0 | 126.0 | 118.0 |
| 2021-06-18 | 11.97 (-0.46) | 2.37 (+0.01) | 0.65 (+0.04) | -1820 | -5.04 | 9 | 0.02 | 64 | 0.18 | 36130 | 125.5 | 130.0 | 132.0 | 121.0 |
| 2021-06-11 | 12.43 (-0.33) | 2.36 (+0.6) | 0.61 (-0.78) | -1117 | -0.86 | 965 | 0.75 | -1266 | -0.98 | 129399 | 128.5 | 117.5 | 133.5 | 113.0 |
| 2021-06-04 | 12.76 (+0.23) | 1.76 (0.0) | 1.39 (0.0) | 1127 | 4.22 | 0 | 0.0 | -3 | -0.01 | 26695 | 117.0 | 121.0 | 124.0 | 115.0 |
| 2021-05-28 | 12.53 (+1.27) | 1.76 (+0.15) | 1.39 (+0.14) | 1439 | 3.08 | 248 | 0.53 | 223 | 0.48 | 46732 | 122.5 | 111.0 | 124.0 | 108.0 |
| 2021-05-21 | 11.26 (-0.48) | 1.61 (+1.35) | 1.25 (+0.14) | -1010 | -1.97 | 2172 | 4.23 | 238 | 0.46 | 51389 | 112.5 | 93.6 | 123.5 | 91.9 |
| 2021-05-14 | 11.74 (-0.17) | 0.26 (-0.03) | 1.11 (+0.19) | -182 | -0.53 | -54 | -0.16 | 305 | 0.89 | 34448 | 101.0 | 118.0 | 118.5 | 94.1 |
| 2021-05-07 | 11.91 (+1.61) | 0.29 (-0.07) | 0.92 (+0.48) | 3342 | 11.78 | -114 | -0.4 | 767 | 2.7 | 28365 | 115.0 | 120.0 | 120.5 | 105.5 |
| 2021-04-29 | 10.3 (-1.92) | 0.36 (-0.02) | 0.44 (+0.02) | -3995 | -15.03 | -19 | -0.07 | 33 | 0.12 | 26577 | 121.0 | 130.0 | 131.5 | 119.5 |
| 2021-04-23 | 12.22 (+1.64) | 0.38 (-0.03) | 0.42 (+0.13) | 2113 | 4.17 | -55 | -0.11 | 210 | 0.41 | 50634 | 126.5 | 119.0 | 130.0 | 117.0 |
| 2021-04-16 | 10.58 (-2.2) | 0.41 (+0.11) | 0.29 (-0.25) | -3882 | -3.82 | 176 | 0.17 | -395 | -0.39 | 101541 | 119.5 | 122.0 | 126.5 | 105.5 |
| 2021-04-09 | 12.78 (+0.45) | 0.3 (+0.06) | 0.54 (-0.02) | 844 | 1.19 | 97 | 0.14 | -42 | -0.06 | 71183 | 117.0 | 98.2 | 117.0 | 95.8 |
| 2021-04-01 | 12.33 (-0.44) | 0.24 (0.0) | 0.56 (+0.01) | -642 | -2.38 | 1 | 0.0 | 17 | 0.06 | 26922 | 97.8 | 97.5 | 100.5 | 96.2 |
| 2021-03-26 | 12.77 (+1.31) | 0.24 (+0.01) | 0.55 (+0.04) | 2148 | 8.81 | 7 | 0.03 | 64 | 0.26 | 24387 | 96.3 | 94.2 | 97.7 | 92.6 |
| 2021-03-19 | 11.46 (-1.59) | 0.23 (+0.12) | 0.51 (-0.01) | -2374 | -5.21 | 195 | 0.43 | -11 | -0.02 | 45563 | 93.7 | 89.3 | 99.0 | 88.9 |
| 2021-03-12 | 13.05 (-0.73) | 0.11 (0.0) | 0.52 (+0.08) | -1195 | -5.92 | -4 | -0.02 | 135 | 0.67 | 20185 | 89.2 | 86.4 | 89.4 | 84.8 |
| 2021-03-05 | 13.78 (-1.48) | 0.11 (0.0) | 0.44 (-0.13) | -2696 | -11.04 | 0 | 0.0 | -211 | -0.86 | 24412 | 85.9 | 92.0 | 93.0 | 83.1 |
| 2021-02-26 | 15.26 (-0.91) | 0.11 (0.0) | 0.57 (-0.26) | -1440 | -2.63 | 0 | 0.0 | -425 | -0.78 | 54676 | 90.7 | 88.1 | 94.3 | 87.6 |
| 2021-02-19 | 16.17 (-0.64) | 0.11 (0.0) | 0.83 (+0.36) | -1061 | -3.47 | 0 | 0.0 | 581 | 1.9 | 30617 | 83.2 | 79.8 | 83.5 | 76.5 |
| 2021-02-05 | 16.81 (-0.71) | 0.11 (0.0) | 0.47 (-0.1) | -1031 | -6.94 | 2 | 0.01 | -160 | -1.08 | 14853 | 74.3 | 72.4 | 75.9 | 69.6 |
| 2021-01-29 | 17.52 (-1.2) | 0.11 (0.0) | 0.57 (-0.2) | -1918 | -10.75 | 0 | 0.0 | -329 | -1.84 | 17837 | 71.6 | 76.3 | 76.5 | 71.2 |
| 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 | |||
| 2021-01-22 | 18.72 (-0.58) | 0.11 (0.0) | 0.77 (-0.19) | -993 | -2.26 | -1 | -0.0 | -306 | -0.7 | 43911 | 75.6 | 78.5 | 81.8 | 73.0 |
| 2021-01-15 | 19.3 (+0.75) | 0.11 (0.0) | 0.96 (+0.63) | 1297 | 2.39 | 0 | 0.0 | 1030 | 1.89 | 54363 | 79.0 | 69.3 | 81.9 | 69.2 |
| 2021-01-08 | 18.55 (-0.66) | 0.11 (0.0) | 0.33 (-0.03) | -1148 | -11.72 | 0 | 0.0 | -58 | -0.59 | 9794 | 68.8 | 68.7 | 70.0 | 67.9 |
| 2020-12-31 | 19.21 (-0.09) | 0.11 (+0.09) | 0.36 (+0.01) | -116 | -4.17 | 0 | 0.0 | 10 | 0.36 | 2780 | 68.1 | 68.0 | 68.7 | 67.6 |
| 2020-12-25 | 19.3 (-0.4) | 0.02 (-0.13) | 0.35 (0.0) | -768 | -10.2 | -204 | -2.71 | 0 | 0.0 | 7531 | 67.9 | 68.1 | 69.1 | 66.6 |
| 2020-12-18 | 19.7 (-1.09) | 0.15 (0.0) | 0.35 (-0.01) | -1910 | -26.57 | -2 | -0.03 | -4 | -0.06 | 7188 | 68.0 | 68.4 | 69.2 | 66.8 |
| 2020-12-11 | 20.79 (-1.92) | 0.15 (-0.22) | 0.36 (-0.19) | -3137 | -22.58 | -359 | -2.58 | -311 | -2.24 | 13894 | 68.9 | 73.5 | 74.0 | 68.2 |
| 2020-12-04 | 22.71 (-0.18) | 0.37 (0.0) | 0.55 (+0.1) | -185 | -1.69 | 0 | 0.0 | 158 | 1.44 | 10960 | 72.6 | 72.0 | 73.0 | 70.0 |
| 2020-11-27 | 22.89 (+0.04) | 0.37 (0.0) | 0.45 (-0.18) | 111 | 0.97 | 3 | 0.03 | -280 | -2.46 | 11399 | 71.4 | 71.8 | 74.0 | 70.1 |
| 2020-11-20 | 22.85 (+0.59) | 0.37 (0.0) | 0.63 (+0.24) | 951 | 9.22 | 0 | 0.0 | 378 | 3.66 | 10319 | 71.5 | 69.6 | 73.2 | 69.2 |
| 2020-11-13 | 22.26 (-0.68) | 0.37 (-0.6) | 0.39 (0.0) | -1326 | -13.51 | -972 | -9.9 | -7 | -0.07 | 9817 | 68.8 | 68.7 | 69.4 | 66.6 |
| 2020-11-06 | 22.94 (-0.72) | 0.97 (-0.67) | 0.39 (-0.04) | -1443 | -20.68 | -1066 | -15.28 | -56 | -0.8 | 6977 | 68.3 | 68.8 | 69.7 | 66.6 |
| 2020-10-30 | 23.66 (-0.21) | 1.64 (-0.35) | 0.43 (-0.17) | -275 | -4.82 | -562 | -9.85 | -269 | -4.71 | 5708 | 68.9 | 72.4 | 72.4 | 67.6 |
| 2020-10-23 | 23.87 (+0.62) | 1.99 (-0.09) | 0.6 (-0.05) | 1054 | 15.78 | -155 | -2.32 | -83 | -1.24 | 6679 | 71.8 | 72.2 | 74.3 | 71.7 |
| 2020-10-16 | 23.25 (+1.47) | 2.08 (+0.1) | 0.65 (-0.02) | 2375 | 24.6 | 165 | 1.71 | -30 | -0.31 | 9655 | 72.0 | 73.2 | 74.2 | 71.6 |
| 2020-10-08 | 21.78 (+0.94) | 1.98 (0.0) | 0.67 (+0.09) | 1701 | 22.1 | 0 | 0.0 | 141 | 1.83 | 7696 | 72.5 | 69.5 | 73.4 | 68.6 |
| 2020-09-30 | 20.84 (+0.3) | 1.98 (-0.83) | 0.58 (+0.07) | 502 | 8.6 | -1275 | -21.83 | 109 | 1.87 | 5840 | 69.4 | 68.4 | 69.4 | 67.1 |
| 2020-09-25 | 20.54 (+0.22) | 2.81 (-0.16) | 0.51 (-0.24) | 544 | 3.59 | -253 | -1.67 | -387 | -2.56 | 15138 | 67.6 | 73.7 | 74.1 | 67.1 |
| 2020-09-18 | 20.32 (-0.07) | 2.97 (+0.37) | 0.75 (+0.17) | -197 | -0.96 | 588 | 2.87 | 278 | 1.36 | 20493 | 73.3 | 70.5 | 75.0 | 70.0 |
| 2020-09-11 | 20.39 (+0.37) | 2.6 (0.0) | 0.58 (-0.28) | 962 | 4.92 | 0 | 0.0 | -456 | -2.33 | 19534 | 70.2 | 75.1 | 75.8 | 69.6 |
| 2020-09-04 | 20.02 (-1.29) | 2.6 (+0.84) | 0.86 (-0.83) | -2326 | -4.42 | 1356 | 2.57 | -1335 | -2.54 | 52661 | 74.2 | 74.8 | 79.6 | 73.0 |
| 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 | 21.31 (+0.2) | 1.76 (+0.43) | 1.69 (-0.08) | 485 | 1.85 | 685 | 2.61 | -120 | -0.46 | 26279 | 73.6 | 67.5 | 75.1 | 66.1 |
| 2020-08-21 | 21.11 (-0.13) | 1.33 (0.0) | 1.77 (+0.08) | -357 | -2.94 | 0 | 0.0 | 115 | 0.95 | 12137 | 67.8 | 69.6 | 70.9 | 62.7 |
| 2020-08-14 | 21.24 (+0.38) | 1.33 (-0.61) | 1.69 (-0.15) | 399 | 1.78 | -972 | -4.34 | -231 | -1.03 | 22400 | 69.6 | 73.1 | 75.9 | 68.0 |
| 2020-08-07 | 20.86 (-2.54) | 1.94 (+1.13) | 1.84 (+0.19) | -4309 | -12.12 | 1813 | 5.1 | 295 | 0.83 | 35541 | 72.5 | 71.8 | 76.4 | 70.1 |
| 2020-07-31 | 23.4 (-0.34) | 0.81 (+0.06) | 1.65 (+0.02) | -468 | -2.76 | 101 | 0.6 | 44 | 0.26 | 16969 | 71.1 | 71.4 | 72.4 | 66.1 |
| 2020-07-24 | 23.74 (-0.21) | 0.75 (+0.09) | 1.63 (+0.1) | -380 | -1.73 | 145 | 0.66 | 154 | 0.7 | 21951 | 70.4 | 65.3 | 72.9 | 63.5 |
| 2020-07-17 | 23.95 (-0.02) | 0.66 (0.0) | 1.53 (+0.25) | -387 | -2.38 | -5 | -0.03 | 401 | 2.47 | 16257 | 64.9 | 72.1 | 72.6 | 64.4 |
| 2020-07-10 | 23.97 (-1.87) | 0.66 (+0.63) | 1.28 (+0.38) | -2644 | -7.52 | 1027 | 2.92 | 610 | 1.74 | 35152 | 70.2 | 66.2 | 76.9 | 65.3 |
| 2020-07-03 | 25.84 (+0.07) | 0.03 (0.0) | 0.9 (-0.03) | 312 | 1.86 | -27 | -0.16 | -39 | -0.23 | 16790 | 65.9 | 61.3 | 65.9 | 61.1 |
| 2020-06-24 | 25.77 (+1.05) | 0.03 (-0.13) | 0.93 (+0.09) | 1735 | 15.73 | -200 | -1.81 | 143 | 1.3 | 11029 | 36.25 | 61.7 | 62.1 | 35.5 |
| 2020-06-19 | 24.72 (+0.43) | 0.16 (0.0) | 0.84 (+0.17) | 758 | 6.86 | -1 | -0.01 | 271 | 2.45 | 11043 | 61.6 | 60.5 | 63.3 | 60.0 |
| 2020-06-12 | 24.29 (+0.1) | 0.16 (-0.04) | 0.67 (+0.23) | 123 | 0.51 | -70 | -0.29 | 380 | 1.58 | 24103 | 59.9 | 60.2 | 63.4 | 58.6 |
| 2020-06-05 | 24.19 (-0.49) | 0.2 (+0.04) | 0.44 (+0.12) | -678 | -4.85 | 71 | 0.51 | 181 | 1.29 | 13984 | 60.1 | 59.7 | 61.3 | 58.0 |
| 2020-05-29 | 24.68 (-0.35) | 0.16 (+0.13) | 0.32 (+0.15) | -859 | -3.35 | 200 | 0.78 | 248 | 0.97 | 25605 | 59.0 | 57.9 | 60.9 | 57.0 |
| 2020-05-22 | 25.03 (+0.12) | 0.03 (0.0) | 0.17 (-0.03) | 172 | 1.03 | 0 | 0.0 | -47 | -0.28 | 16718 | 57.0 | 55.9 | 58.0 | 54.8 |
| 2020-05-15 | 24.91 (+0.75) | 0.03 (0.0) | 0.2 (-0.01) | 1278 | 6.03 | 0 | 0.0 | -18 | -0.08 | 21201 | 54.9 | 54.9 | 57.4 | 53.1 |
| 2020-05-08 | 24.16 (+1.46) | 0.03 (0.0) | 0.21 (0.0) | 2432 | 8.46 | 0 | 0.0 | 6 | 0.02 | 28750 | 54.0 | 46.4 | 55.2 | 46.1 |
| 2020-04-30 | 22.7 (+0.4) | 0.03 (0.0) | 0.21 (+0.08) | 724 | 10.54 | 12 | 0.17 | 117 | 1.7 | 6870 | 47.15 | 46.35 | 47.5 | 45.75 |
| 2020-04-24 | 22.3 (+0.79) | 0.03 (-0.01) | 0.13 (+0.08) | 1236 | 13.39 | -27 | -0.29 | 130 | 1.41 | 9232 | 45.75 | 45.2 | 46.25 | 43.45 |
| 2020-04-17 | 21.51 (+0.78) | 0.04 (0.0) | 0.05 (-0.04) | 1335 | 12.52 | 0 | 0.0 | -60 | -0.56 | 10661 | 45.15 | 43.4 | 46.45 | 42.85 |
| 2020-04-10 | 20.73 (+0.39) | 0.04 (0.0) | 0.09 (0.0) | 761 | 6.54 | -2 | -0.02 | 5 | 0.04 | 11632 | 43.35 | 39.9 | 43.95 | 39.5 |
| 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 | 20.34 (-0.01) | 0.04 (+0.04) | 0.09 (+0.01) | -33 | -0.97 | 2 | 0.06 | 12 | 0.35 | 3419 | 39.5 | 38.05 | 39.75 | 37.9 |
| 2020-03-27 | 20.35 (-0.9) | 0.0 (-0.01) | 0.08 (0.0) | -1578 | -12.94 | -7 | -0.06 | 1 | 0.01 | 12194 | 39.1 | 36.0 | 40.25 | 35.3 |
| 2020-03-20 | 21.25 (-1.49) | 0.01 (-0.01) | 0.08 (-0.15) | -2525 | -14.29 | -20 | -0.11 | -250 | -1.42 | 17665 | 34.2 | 42.7 | 43.4 | 33.5 |
| 2020-03-13 | 22.74 (-0.67) | 0.02 (0.0) | 0.23 (-0.15) | -1129 | -3.98 | 0 | 0.0 | -231 | -0.81 | 28371 | 43.55 | 49.5 | 49.5 | 41.2 |
| 2020-03-06 | 23.41 (+1.87) | 0.02 (0.0) | 0.38 (+0.1) | 2968 | 10.66 | 0 | 0.0 | 150 | 0.54 | 27846 | 50.2 | 43.5 | 51.0 | 43.1 |
| 2020-02-27 | 21.54 (-0.41) | 0.02 (0.0) | 0.28 (+0.02) | -659 | -3.26 | -1 | -0.0 | 46 | 0.23 | 20242 | 44.1 | 42.5 | 45.5 | 42.4 |
| 2020-02-21 | 21.95 (-1.13) | 0.02 (0.0) | 0.26 (+0.11) | -1841 | -32.61 | 0 | 0.0 | 167 | 2.96 | 5646 | 41.6 | 41.9 | 42.3 | 41.3 |
| 2020-02-14 | 23.08 (-0.13) | 0.02 (0.0) | 0.15 (0.0) | -219 | -4.48 | 0 | 0.0 | 2 | 0.04 | 4885 | 41.9 | 39.6 | 42.1 | 39.15 |
| 2020-02-07 | 23.21 (-0.3) | 0.02 (0.0) | 0.15 (-0.01) | -494 | -11.14 | 0 | 0.0 | -19 | -0.43 | 4434 | 40.0 | 39.55 | 40.75 | 38.8 |
| 2020-01-31 | 23.51 (+0.19) | 0.02 (0.0) | 0.16 (0.0) | 308 | 7.81 | 0 | 0.0 | 8 | 0.2 | 3945 | 40.9 | 40.3 | 41.35 | 38.55 |
| 2020-01-20 | 23.32 (-0.03) | 0.02 (0.0) | 0.16 (0.0) | -47 | -8.94 | 1 | 0.19 | 0 | 0.0 | 526 | 42.65 | 42.4 | 42.85 | 42.4 |
| 2020-01-17 | 23.35 (-0.07) | 0.02 (+0.01) | 0.16 (-0.01) | -108 | -4.19 | 10 | 0.39 | -21 | -0.82 | 2575 | 42.5 | 42.4 | 43.1 | 42.05 |
| 2020-01-10 | 23.42 (-0.12) | 0.01 (0.0) | 0.17 (+0.01) | -189 | -5.38 | 0 | 0.0 | 15 | 0.43 | 3514 | 42.0 | 43.4 | 43.5 | 41.4 |
| 2020-01-03 | 23.54 (-0.13) | 0.01 (0.0) | 0.16 (0.0) | -205 | -9.48 | 0 | 0.0 | 1 | 0.05 | 2162 | 43.75 | 35.75 | 44.95 | 35.5 |
| 2019-12-31 | 23.67 (-0.04) | 0.01 (-0.03) | 0.16 (0.0) | -75 | -5.41 | 0 | 0.0 | 1 | 0.07 | 1386 | 44.15 | 44.6 | 44.9 | 44.05 |
| 2019-12-27 | 23.71 (+0.15) | 0.04 (0.0) | 0.16 (+0.01) | 272 | 9.54 | -1 | -0.04 | 17 | 0.6 | 2852 | 44.4 | 44.5 | 44.7 | 43.8 |
| 2019-12-20 | 23.56 (+0.37) | 0.04 (0.0) | 0.15 (+0.02) | 595 | 6.6 | 0 | 0.0 | 36 | 0.4 | 9019 | 44.5 | 44.1 | 46.45 | 44.1 |
| 2019-12-13 | 23.19 (-0.13) | 0.04 (0.0) | 0.13 (-0.01) | -258 | -2.77 | -2 | -0.02 | -18 | -0.19 | 9316 | 43.95 | 43.55 | 44.75 | 43.05 |
| 2019-12-06 | 23.32 (+0.07) | 0.04 (0.0) | 0.14 (0.0) | 120 | 4.71 | 0 | 0.0 | 2 | 0.08 | 2549 | 41.95 | 42.0 | 42.5 | 40.55 |
| 2019-11-29 | 23.25 (+0.04) | 0.04 (0.0) | 0.14 (+0.01) | 73 | 2.26 | 0 | 0.0 | 11 | 0.34 | 3236 | 41.7 | 41.4 | 42.6 | 41.05 |
| 2019-11-22 | 23.21 (+0.03) | 0.04 (0.0) | 0.13 (0.0) | 53 | 1.72 | 0 | 0.0 | 0 | 0.0 | 3084 | 41.3 | 41.95 | 42.0 | 40.6 |
| 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 | |||
| 2019-11-15 | 23.18 (+0.69) | 0.04 (0.0) | 0.13 (-0.08) | 1117 | 13.29 | -3 | -0.04 | -128 | -1.52 | 8403 | 41.7 | 43.4 | 43.4 | 40.35 |
| 2019-11-08 | 22.49 (+0.2) | 0.04 (0.0) | 0.21 (+0.08) | 451 | 3.01 | 0 | 0.0 | 131 | 0.88 | 14966 | 44.15 | 45.0 | 47.1 | 44.1 |
| 2019-11-01 | 22.29 (-0.55) | 0.04 (+0.01) | 0.13 (+0.01) | -928 | -5.31 | 12 | 0.07 | 5 | 0.03 | 17480 | 44.8 | 43.8 | 46.35 | 43.4 |
| 2019-10-25 | 22.84 (-0.16) | 0.03 (0.0) | 0.12 (0.0) | -220 | -2.36 | 0 | 0.0 | 9 | 0.1 | 9324 | 43.6 | 43.9 | 43.9 | 41.95 |
| 2019-10-18 | 23.0 (+0.48) | 0.03 (+0.03) | 0.12 (-0.01) | 678 | 3.46 | 46 | 0.23 | -21 | -0.11 | 19582 | 43.3 | 40.7 | 44.2 | 40.15 |
| 2019-10-09 | 22.52 (+0.02) | 0.0 (0.0) | 0.13 (-0.03) | 26 | 0.52 | 0 | 0.0 | -39 | -0.78 | 4975 | 39.75 | 40.15 | 40.4 | 39.0 |
| 2019-10-04 | 22.5 (+0.25) | 0.0 (0.0) | 0.16 (-0.08) | 440 | 8.93 | 0 | 0.0 | -128 | -2.6 | 4927 | 40.1 | 39.5 | 40.25 | 38.5 |
| 2019-09-27 | 22.25 (+0.25) | 0.0 (0.0) | 0.24 (+0.04) | 422 | 5.08 | 60 | 0.72 | 58 | 0.7 | 8301 | 39.1 | 40.0 | 40.85 | 38.7 |
| 2019-09-20 | 22.0 (+0.35) | 0.0 (0.0) | 0.2 (-0.1) | 505 | 3.61 | 0 | 0.0 | -155 | -1.11 | 13993 | 39.8 | 37.7 | 40.9 | 37.3 |
| 2019-09-12 | 21.65 (-0.45) | 0.0 (-0.01) | 0.3 (+0.01) | -721 | -4.57 | -3 | -0.02 | 5 | 0.03 | 15765 | 37.75 | 37.5 | 40.45 | 37.0 |
| 2019-09-06 | 22.1 (+0.81) | 0.01 (0.0) | 0.29 (+0.02) | 1205 | 23.52 | 0 | 0.0 | 36 | 0.7 | 5123 | 36.8 | 36.0 | 37.35 | 35.95 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 28.33 (-1.49) | 14.56 (+0.12) | 0.44 (-0.14) | -3711 | -13.86 | 1291 | 4.82 | -239 | -0.89 | 26778 | 162.5 | 174.5 | 176.0 | 153.0 |
| 2024-03-29 | 29.82 (-3.4) | 14.44 (+5.45) | 0.58 (-0.01) | -5681 | -7.22 | 8789 | 11.17 | -10 | -0.01 | 78699 | 175.5 | 166.5 | 184.5 | 161.5 |
| 2024-02-29 | 33.22 (+2.57) | 8.99 (+0.2) | 0.59 (+0.14) | 5181 | 15.35 | 320 | 0.95 | 230 | 0.68 | 33757 | 165.0 | 152.0 | 172.0 | 151.5 |
| 2024-01-31 | 30.65 (+0.95) | 8.79 (+2.27) | 0.45 (-0.09) | 1489 | 6.61 | 1641 | 7.29 | -142 | -0.63 | 22513 | 152.0 | 151.0 | 155.5 | 146.5 |
| 2023-12-29 | 29.7 (+2.19) | 6.52 (-4.85) | 0.54 (-0.1) | 3354 | 8.11 | -7826 | -18.92 | -165 | -0.4 | 41356 | 150.5 | 156.5 | 164.5 | 146.0 |
| 2023-11-30 | 27.51 (-1.9) | 11.37 (+0.28) | 0.64 (-0.25) | -2630 | -3.99 | 454 | 0.69 | -409 | -0.62 | 65922 | 156.5 | 166.0 | 168.5 | 148.5 |
| 2023-10-31 | 29.41 (-1.9) | 11.09 (+0.4) | 0.89 (+0.24) | -4288 | -4.71 | 2670 | 2.93 | 401 | 0.44 | 91134 | 162.5 | 159.0 | 173.5 | 155.0 |
| 2023-09-28 | 31.31 (+2.37) | 10.69 (+4.87) | 0.65 (-0.14) | 4087 | 2.42 | 7852 | 4.64 | -238 | -0.14 | 169100 | 157.0 | 143.0 | 182.5 | 137.5 |
| 2023-08-31 | 28.94 (+1.33) | 5.82 (+2.63) | 0.79 (-0.27) | 1701 | 1.99 | 4233 | 4.95 | -432 | -0.5 | 85562 | 143.5 | 157.5 | 158.0 | 131.5 |
| 2023-07-31 | 27.61 (+3.71) | 3.19 (+1.97) | 1.06 (+0.35) | 5561 | 5.86 | 3174 | 3.34 | 567 | 0.6 | 94923 | 154.5 | 113.0 | 160.5 | 113.0 |
| 2023-06-30 | 23.9 (+2.2) | 1.22 (+0.88) | 0.71 (+0.06) | 3529 | 6.87 | 1414 | 2.75 | 89 | 0.17 | 51354 | 112.5 | 112.5 | 124.5 | 108.5 |
| 2023-05-31 | 21.7 (+5.21) | 0.34 (+0.29) | 0.65 (+0.39) | 8931 | 15.29 | 468 | 0.8 | 630 | 1.08 | 58429 | 112.0 | 88.3 | 115.5 | 88.3 |
| 2023-04-28 | 16.49 (+0.43) | 0.05 (0.0) | 0.26 (-0.06) | 568 | 5.43 | -2 | -0.02 | -90 | -0.86 | 10463 | 88.5 | 89.9 | 93.5 | 85.3 |
| 2023-03-31 | 16.06 (+1.68) | 0.05 (-0.07) | 0.32 (+0.08) | 3403 | 24.11 | -105 | -0.74 | 130 | 0.92 | 14112 | 89.8 | 88.9 | 91.3 | 84.8 |
| 2023-02-24 | 14.38 (+0.5) | 0.12 (0.0) | 0.24 (+0.07) | 582 | 2.29 | 5 | 0.02 | 111 | 0.44 | 25427 | 88.9 | 79.4 | 94.0 | 78.8 |
| 2023-01-31 | 13.88 (+1.42) | 0.12 (+0.01) | 0.17 (+0.02) | 2555 | 27.42 | 14 | 0.15 | 39 | 0.42 | 9319 | 79.0 | 73.9 | 79.0 | 72.6 |
| 2022-12-30 | 12.46 (+1.04) | 0.11 (-0.01) | 0.15 (-0.06) | 1865 | 10.34 | -5 | -0.03 | -91 | -0.5 | 18029 | 73.3 | 72.1 | 77.0 | 69.5 |
| 2022-11-30 | 11.42 (+1.25) | 0.12 (+0.01) | 0.21 (+0.02) | 1889 | 11.19 | 7 | 0.04 | 23 | 0.14 | 16874 | 71.6 | 59.7 | 73.0 | 59.6 |
| 2022-10-31 | 10.17 (+0.57) | 0.11 (+0.01) | 0.19 (+0.05) | 1137 | 15.22 | -2 | -0.03 | 80 | 1.07 | 7469 | 59.5 | 58.4 | 62.6 | 55.1 |
| 2022-09-30 | 9.6 (+0.43) | 0.1 (-0.01) | 0.14 (-0.06) | 601 | 8.57 | -19 | -0.27 | -83 | -1.18 | 7010 | 58.6 | 69.8 | 69.8 | 56.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 9.17 (0.0) | 0.11 (0.0) | 0.2 (-0.01) | -40 | -0.31 | 8 | 0.06 | -14 | -0.11 | 12974 | 70.2 | 68.4 | 73.7 | 64.2 |
| 2022-07-29 | 9.17 (+1.36) | 0.11 (+0.01) | 0.21 (0.0) | 2433 | 12.04 | 13 | 0.06 | -13 | -0.06 | 20213 | 68.1 | 79.5 | 80.7 | 64.6 |
| 2022-06-30 | 7.81 (-1.18) | 0.1 (-0.04) | 0.21 (-0.01) | -2081 | -9.46 | -36 | -0.16 | -15 | -0.07 | 22002 | 79.7 | 101.0 | 104.0 | 79.7 |
| 2022-05-31 | 8.99 (+0.23) | 0.14 (0.0) | 0.22 (+0.07) | 907 | 6.18 | 5 | 0.03 | 116 | 0.79 | 14676 | 101.0 | 95.7 | 101.0 | 92.7 |
| 2022-04-29 | 8.76 (-1.9) | 0.14 (-0.3) | 0.15 (-0.07) | -3597 | -14.94 | -490 | -2.03 | -118 | -0.49 | 24080 | 96.4 | 111.0 | 113.0 | 92.5 |
| 2022-03-31 | 10.66 (-0.57) | 0.44 (+0.04) | 0.22 (-0.25) | -746 | -1.16 | 43 | 0.07 | -402 | -0.62 | 64436 | 112.0 | 109.5 | 118.0 | 107.0 |
| 2022-02-25 | 11.23 (+0.24) | 0.4 (+0.04) | 0.47 (+0.24) | 687 | 0.86 | 70 | 0.09 | 395 | 0.49 | 79824 | 108.0 | 101.5 | 120.5 | 101.5 |
| 2022-01-26 | 10.99 (-1.36) | 0.36 (+0.02) | 0.23 (-0.09) | -1525 | -8.79 | 23 | 0.13 | -144 | -0.83 | 17344 | 99.8 | 109.5 | 110.5 | 99.3 |
| 2021-12-30 | 12.35 (+0.66) | 0.34 (0.0) | 0.32 (+0.02) | 2019 | 7.55 | -1 | -0.0 | 23 | 0.09 | 26730 | 108.5 | 103.0 | 110.5 | 102.0 |
| 2021-11-30 | 11.69 (-0.15) | 0.34 (-0.06) | 0.3 (0.0) | 181 | 0.28 | -85 | -0.13 | -1 | -0.0 | 64934 | 104.5 | 105.5 | 141.0 | 99.0 |
| 2021-10-29 | 11.84 (+2.09) | 0.4 (-0.01) | 0.3 (+0.09) | 2631 | 6.7 | -21 | -0.05 | 152 | 0.39 | 39263 | 97.3 | 98.1 | 106.0 | 92.2 |
| 2021-09-30 | 9.75 (+0.33) | 0.41 (-1.17) | 0.21 (-0.23) | -1261 | -3.07 | -2196 | -5.34 | -376 | -0.91 | 41095 | 99.5 | 111.5 | 116.5 | 98.0 |
| 2021-08-31 | 9.42 (-3.11) | 1.58 (+0.02) | 0.44 (-0.36) | -3835 | -2.68 | 39 | 0.03 | -570 | -0.4 | 142953 | 113.0 | 127.5 | 143.5 | 109.5 |
| 2021-07-30 | 12.53 (+0.51) | 1.56 (-0.75) | 0.8 (+0.25) | 546 | 0.29 | -1224 | -0.65 | 405 | 0.21 | 188530 | 126.0 | 122.0 | 140.5 | 121.0 |
| 2021-06-30 | 12.02 (-0.66) | 2.31 (+0.55) | 0.55 (-0.78) | -1318 | -0.57 | 1203 | 0.52 | -1269 | -0.55 | 229472 | 121.5 | 121.0 | 133.5 | 113.0 |
| 2021-05-31 | 12.68 (+2.38) | 1.76 (+1.4) | 1.33 (+0.89) | 3740 | 2.23 | 2252 | 1.34 | 1438 | 0.86 | 167464 | 119.5 | 120.0 | 124.0 | 91.9 |
| 2021-04-29 | 10.3 (-1.44) | 0.36 (+0.12) | 0.44 (-0.16) | -4010 | -1.57 | 199 | 0.08 | -244 | -0.1 | 254641 | 121.0 | 98.5 | 131.5 | 95.8 |
| 2021-03-31 | 11.74 (-3.52) | 0.24 (+0.13) | 0.6 (+0.03) | -5669 | -4.15 | 199 | 0.15 | 44 | 0.03 | 136767 | 97.3 | 92.0 | 100.5 | 83.1 |
| 2021-02-26 | 15.26 (-2.26) | 0.11 (0.0) | 0.57 (0.0) | -3532 | -3.53 | 2 | 0.0 | -4 | -0.0 | 100147 | 90.7 | 72.4 | 94.3 | 69.6 |
| 2021-01-29 | 17.52 (-1.69) | 0.11 (0.0) | 0.57 (+0.21) | -2762 | -2.19 | -1 | -0.0 | 337 | 0.27 | 125907 | 71.6 | 68.7 | 81.9 | 67.9 |
| 2020-12-31 | 19.21 (-3.5) | 0.11 (-0.26) | 0.36 (-0.02) | -5812 | -14.23 | -565 | -1.38 | -37 | -0.09 | 40829 | 68.1 | 71.2 | 74.0 | 66.6 |
| 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 | |||
| 2020-11-30 | 22.71 (-0.95) | 0.37 (-1.27) | 0.38 (-0.05) | -2011 | -5.02 | -2035 | -5.08 | -75 | -0.19 | 40040 | 70.6 | 68.8 | 74.0 | 66.6 |
| 2020-10-30 | 23.66 (+2.82) | 1.64 (-0.34) | 0.43 (-0.15) | 4855 | 16.32 | -552 | -1.86 | -241 | -0.81 | 29740 | 68.9 | 69.5 | 74.3 | 67.6 |
| 2020-09-30 | 20.84 (-0.79) | 1.98 (-0.01) | 0.58 (-1.11) | -1108 | -1.04 | 42 | 0.04 | -1783 | -1.67 | 106499 | 69.4 | 76.2 | 79.6 | 67.1 |
| 2020-08-31 | 21.63 (-1.77) | 1.99 (+1.18) | 1.69 (+0.04) | -3189 | -3.08 | 1900 | 1.84 | 51 | 0.05 | 103527 | 74.8 | 71.8 | 76.4 | 62.7 |
| 2020-07-31 | 23.4 (-2.19) | 0.81 (+0.78) | 1.65 (+0.75) | -3283 | -3.21 | 1268 | 1.24 | 1216 | 1.19 | 102421 | 71.1 | 61.9 | 76.9 | 61.6 |
| 2020-06-30 | 25.59 (+0.91) | 0.03 (-0.13) | 0.9 (+0.58) | 1654 | 2.55 | -227 | -0.35 | 929 | 1.43 | 64860 | 61.6 | 59.7 | 63.4 | 35.5 |
| 2020-05-29 | 24.68 (+1.98) | 0.16 (+0.13) | 0.32 (+0.11) | 3023 | 3.28 | 200 | 0.22 | 189 | 0.2 | 92275 | 59.0 | 46.4 | 60.9 | 46.1 |
| 2020-04-30 | 22.7 (+2.5) | 0.03 (-0.01) | 0.21 (+0.13) | 4305 | 10.93 | -17 | -0.04 | 206 | 0.52 | 39378 | 47.15 | 39.1 | 47.5 | 38.95 |
| 2020-03-31 | 20.2 (-1.34) | 0.04 (+0.02) | 0.08 (-0.2) | -2546 | -2.88 | -25 | -0.03 | -332 | -0.38 | 88516 | 39.15 | 43.5 | 51.0 | 33.5 |
| 2020-02-27 | 21.54 (-1.97) | 0.02 (0.0) | 0.28 (+0.12) | -3213 | -9.13 | -1 | -0.0 | 196 | 0.56 | 35207 | 44.1 | 39.55 | 45.5 | 38.8 |
| 2020-01-31 | 23.51 (-0.16) | 0.02 (+0.01) | 0.16 (0.0) | -241 | -1.89 | 11 | 0.09 | 3 | 0.02 | 12724 | 40.9 | 35.75 | 44.95 | 35.5 |
| 2019-12-31 | 23.67 (+0.42) | 0.01 (-0.03) | 0.16 (+0.02) | 654 | 2.6 | -3 | -0.01 | 38 | 0.15 | 25124 | 44.15 | 42.0 | 46.45 | 40.55 |
| 2019-11-29 | 23.25 (+1.13) | 0.04 (0.0) | 0.14 (+0.02) | 2007 | 6.39 | -3 | -0.01 | 24 | 0.08 | 31385 | 41.7 | 44.25 | 47.1 | 40.35 |
| 2019-10-31 | 22.12 (-0.13) | 0.04 (+0.04) | 0.12 (-0.12) | -317 | -0.58 | 58 | 0.11 | -184 | -0.34 | 54595 | 44.4 | 39.5 | 46.35 | 38.5 |
| 2019-09-27 | 22.25 (+0.96) | 0.0 (-0.01) | 0.24 (-0.03) | 1411 | 3.27 | 57 | 0.13 | -56 | -0.13 | 43183 | 39.1 | 36.0 | 40.9 | 35.95 |
| 2019-08-30 | 21.29 (+0.53) | 0.01 (0.0) | 0.27 (+0.19) | 861 | 5.24 | -5 | -0.03 | 315 | 1.92 | 16425 | 35.85 | 33.1 | 36.35 | 31.55 |
| 2019-07-31 | 20.76 (-0.02) | 0.01 (+0.01) | 0.08 (-0.07) | 101 | 0.68 | 8 | 0.05 | -116 | -0.78 | 14782 | 33.25 | 35.65 | 36.45 | 33.1 |
| 2019-06-28 | 20.78 (-0.53) | 0.0 (-0.02) | 0.15 (+0.09) | -625 | -12.4 | 26 | 0.52 | 137 | 2.72 | 5042 | 35.25 | 33.8 | 35.35 | 33.65 |
| 2019-05-31 | 21.31 () | 0.02 () | 0.06 () | -445 | 0 | 11 | 0 | -1 | 0 | 0 | ||||
