- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 18.13 (-0.08) | 13.33 (+0.05) | 2.06 (-0.02) | -271 | -11.87 | 155 | 6.79 | -60 | -2.63 | 2284 | 106.5 | 109.5 | 110.0 | 105.5 |
| 2024-04-18 | 18.21 (+0.04) | 13.28 (-0.02) | 2.08 (+0.01) | 101 | 8.15 | -56 | -4.52 | 20 | 1.61 | 1240 | 111.0 | 109.5 | 111.0 | 109.0 |
| 2024-04-17 | 18.17 (-0.04) | 13.3 (0.0) | 2.07 (-0.1) | -156 | -8.95 | -5 | -0.29 | -321 | -18.42 | 1743 | 110.0 | 110.5 | 112.0 | 109.5 |
| 2024-04-16 | 18.21 (-0.09) | 13.3 (+0.21) | 2.17 (+0.04) | -275 | -6.67 | 644 | 15.62 | 130 | 3.15 | 4123 | 109.0 | 111.0 | 111.0 | 107.0 |
| 2024-04-15 | 18.3 (-0.12) | 13.09 (0.0) | 2.13 (-0.01) | -311 | -16.49 | -12 | -0.64 | -29 | -1.54 | 1886 | 112.0 | 112.5 | 113.5 | 111.5 |
| 2024-04-12 | 18.42 (+0.04) | 13.09 (0.0) | 2.14 (-0.01) | 124 | 5.55 | -4 | -0.18 | -17 | -0.76 | 2236 | 113.0 | 113.0 | 114.0 | 112.0 |
| 2024-04-11 | 18.38 (-0.19) | 13.09 (+0.02) | 2.15 (+0.02) | -597 | -27.59 | 85 | 3.93 | 49 | 2.26 | 2164 | 112.5 | 111.5 | 113.0 | 110.5 |
| 2024-04-10 | 18.57 (+0.04) | 13.07 (0.0) | 2.13 (-0.01) | 22 | 0.77 | -5 | -0.18 | -21 | -0.74 | 2849 | 112.5 | 111.5 | 113.5 | 111.0 |
| 2024-04-09 | 18.53 (-0.04) | 13.07 (+0.01) | 2.14 (0.0) | -121 | -2.71 | 48 | 1.08 | -22 | -0.49 | 4458 | 111.0 | 110.5 | 113.5 | 110.5 |
| 2024-04-08 | 18.57 (-0.28) | 13.06 (+0.03) | 2.14 (+0.03) | -687 | -26.54 | 87 | 3.36 | 105 | 4.06 | 2589 | 110.0 | 110.5 | 110.5 | 108.0 |
| 2024-04-03 | 18.85 (+0.18) | 13.03 (-0.12) | 2.11 (0.0) | 520 | 20.27 | -375 | -14.61 | -6 | -0.23 | 2566 | 109.5 | 110.0 | 111.0 | 108.0 |
| 2024-04-02 | 18.67 (+0.18) | 13.15 (-0.3) | 2.11 (0.0) | 581 | 16.75 | -906 | -26.12 | 9 | 0.26 | 3469 | 110.5 | 111.5 | 112.0 | 110.0 |
| 2024-04-01 | 18.49 (+0.4) | 13.45 (-0.63) | 2.11 (+0.01) | 1152 | 23.59 | -1963 | -40.19 | 22 | 0.45 | 4884 | 110.5 | 112.5 | 112.5 | 110.5 |
| 2024-03-29 | 18.09 (-1.16) | 14.08 (+2.28) | 2.1 (-0.39) | -3738 | -20.57 | 7043 | 38.76 | -1211 | -6.67 | 18169 | 113.0 | 114.5 | 114.5 | 109.0 |
| 2024-03-28 | 19.25 (-0.98) | 11.8 (+1.38) | 2.49 (+0.12) | -3261 | -30.68 | 4268 | 40.16 | 378 | 3.56 | 10628 | 114.5 | 114.5 | 116.5 | 112.5 |
| 2024-03-27 | 20.23 (-0.34) | 10.42 (+0.01) | 2.37 (+0.12) | -1370 | -34.26 | 45 | 1.13 | 363 | 9.08 | 3999 | 113.5 | 112.5 | 114.0 | 111.5 |
| 2024-03-26 | 20.57 (+0.18) | 10.41 (+0.1) | 2.25 (-0.03) | -74 | -1.51 | 314 | 6.4 | -84 | -1.71 | 4905 | 112.5 | 115.0 | 116.5 | 110.5 |
| 2024-03-25 | 20.39 (+0.09) | 10.31 (+0.3) | 2.28 (-0.05) | 323 | 5.46 | 918 | 15.52 | -140 | -2.37 | 5916 | 115.0 | 118.0 | 118.0 | 112.5 |
| 2024-03-22 | 20.3 (+0.04) | 10.01 (0.0) | 2.33 (-0.09) | 1110 | 17.25 | 1 | 0.02 | -306 | -4.76 | 6433 | 117.0 | 122.0 | 122.0 | 116.0 |
| 2024-03-21 | 20.26 (-0.18) | 10.01 (+0.87) | 2.42 (+0.05) | -542 | -5.82 | 2698 | 28.95 | 171 | 1.84 | 9318 | 121.5 | 124.0 | 124.0 | 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 | |||
| 2024-03-20 | 20.44 (-0.61) | 9.14 (+1.65) | 2.37 (-0.08) | -1901 | -13.35 | 5123 | 35.97 | -244 | -1.71 | 14241 | 120.5 | 123.0 | 124.0 | 119.5 |
| 2024-03-19 | 21.05 (-0.57) | 7.49 (+1.74) | 2.45 (+0.22) | -1777 | -13.65 | 5385 | 41.37 | 685 | 5.26 | 13017 | 120.0 | 115.0 | 120.0 | 115.0 |
| 2024-03-18 | 21.62 (+0.13) | 5.75 (+0.08) | 2.23 (+0.01) | 409 | 10.26 | 245 | 6.14 | 29 | 0.73 | 3987 | 114.5 | 114.5 | 115.0 | 113.0 |
| 2024-03-15 | 21.49 (-0.12) | 5.67 (+0.2) | 2.22 (+0.02) | -390 | -7.67 | 629 | 12.37 | 39 | 0.77 | 5083 | 114.5 | 114.5 | 116.0 | 112.0 |
| 2024-03-14 | 21.61 (-0.71) | 5.47 (+0.47) | 2.2 (-0.18) | -2171 | -14.54 | 1459 | 9.77 | -545 | -3.65 | 14936 | 117.0 | 118.0 | 118.5 | 114.5 |
| 2024-03-13 | 22.32 (+0.66) | 5.0 (+1.22) | 2.38 (+0.23) | 2039 | 8.69 | 3765 | 16.05 | 710 | 3.03 | 23459 | 117.0 | 110.5 | 118.0 | 110.5 |
| 2024-03-12 | 21.66 (+0.33) | 3.78 (+0.46) | 2.15 (+0.17) | 1051 | 15.52 | 1447 | 21.36 | 541 | 7.99 | 6774 | 108.0 | 106.0 | 109.5 | 104.0 |
| 2024-03-11 | 21.33 (+0.15) | 3.32 (-0.01) | 1.98 (+0.04) | 463 | 21.43 | -33 | -1.53 | 116 | 5.37 | 2161 | 105.5 | 103.5 | 106.5 | 103.5 |
| 2024-03-08 | 21.18 (+0.17) | 3.33 (+0.04) | 1.94 (0.0) | 526 | 14.16 | 109 | 2.93 | 4 | 0.11 | 3715 | 103.0 | 105.0 | 106.5 | 102.0 |
| 2024-03-07 | 21.01 (-0.03) | 3.29 (+0.04) | 1.94 (-0.04) | -117 | -3.1 | 137 | 3.62 | -136 | -3.6 | 3780 | 105.0 | 107.5 | 107.5 | 103.0 |
| 2024-03-06 | 21.04 (-0.23) | 3.25 (0.0) | 1.98 (+0.06) | -722 | -7.98 | -2 | -0.02 | 192 | 2.12 | 9047 | 106.5 | 105.0 | 109.0 | 104.0 |
| 2024-03-05 | 21.27 (+0.41) | 3.25 (+0.1) | 1.92 (-0.06) | 1235 | 11.8 | 308 | 2.94 | -186 | -1.78 | 10466 | 105.0 | 105.5 | 107.0 | 103.5 |
| 2024-03-04 | 20.86 (+1.2) | 3.15 (+0.1) | 1.98 (+0.16) | 3733 | 34.26 | 297 | 2.73 | 503 | 4.62 | 10896 | 106.0 | 99.6 | 106.0 | 99.6 |
| 2024-03-01 | 19.66 (-0.16) | 3.05 (-0.01) | 1.82 (-0.01) | -502 | -38.06 | -21 | -1.59 | -31 | -2.35 | 1319 | 98.9 | 100.0 | 100.5 | 98.7 |
| 2024-02-29 | 19.82 (-0.07) | 3.06 (0.0) | 1.83 (+0.03) | -218 | -13.28 | -13 | -0.79 | 88 | 5.36 | 1642 | 99.8 | 98.9 | 101.0 | 98.8 |
| 2024-02-27 | 19.89 (+0.01) | 3.06 (-0.01) | 1.8 (+0.02) | 30 | 1.47 | -20 | -0.98 | 67 | 3.28 | 2045 | 98.9 | 100.0 | 101.0 | 98.0 |
| 2024-02-26 | 19.88 (-0.07) | 3.07 (0.0) | 1.78 (+0.01) | -204 | -17.69 | -5 | -0.43 | 22 | 1.91 | 1153 | 100.0 | 100.0 | 101.0 | 100.0 |
| 2024-02-23 | 19.95 (+0.12) | 3.07 (-0.01) | 1.77 (0.0) | 380 | 16.16 | -16 | -0.68 | 10 | 0.43 | 2351 | 100.0 | 100.5 | 101.0 | 100.0 |
| 2024-02-22 | 19.83 (-0.05) | 3.08 (0.0) | 1.77 (+0.01) | -135 | -4.27 | -5 | -0.16 | 33 | 1.04 | 3160 | 100.0 | 99.5 | 101.0 | 99.5 |
| 2024-02-21 | 19.88 (+0.12) | 3.08 (0.0) | 1.76 (+0.05) | 348 | 10.3 | -2 | -0.06 | 139 | 4.11 | 3378 | 98.8 | 97.0 | 101.5 | 97.0 |
| 2024-02-20 | 19.76 (-0.2) | 3.08 (0.0) | 1.71 (-0.01) | -631 | -52.63 | -22 | -1.83 | -34 | -2.84 | 1199 | 96.2 | 97.3 | 97.7 | 96.2 |
| 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 | |||
| 2024-02-19 | 19.96 (-0.09) | 3.08 (0.0) | 1.72 (-0.01) | -276 | -33.37 | 4 | 0.48 | -9 | -1.09 | 827 | 97.3 | 97.7 | 98.0 | 96.9 |
| 2024-02-16 | 20.05 (-0.11) | 3.08 (0.0) | 1.73 (+0.01) | -351 | -25.42 | 4 | 0.29 | 24 | 1.74 | 1381 | 97.5 | 97.9 | 98.3 | 97.5 |
| 2024-02-15 | 20.16 (+0.07) | 3.08 (+0.01) | 1.72 (+0.02) | 195 | 18.97 | 20 | 1.95 | 45 | 4.38 | 1028 | 96.9 | 95.7 | 97.0 | 95.7 |
| 2024-02-05 | 20.09 (-0.07) | 3.07 (-0.01) | 1.7 (-0.01) | -110 | -24.5 | 1 | 0.22 | -16 | -3.56 | 449 | 95.3 | 95.5 | 95.7 | 95.0 |
| 2024-02-02 | 20.16 (-0.06) | 3.08 (0.0) | 1.71 (0.0) | -183 | -33.95 | -25 | -4.64 | -3 | -0.56 | 539 | 95.5 | 95.5 | 96.0 | 95.2 |
| 2024-02-01 | 20.22 (-0.03) | 3.08 (-0.02) | 1.71 (0.0) | -58 | -10.82 | -48 | -8.96 | 12 | 2.24 | 536 | 95.3 | 95.0 | 95.8 | 94.6 |
| 2024-01-31 | 20.25 (+0.04) | 3.1 (-0.1) | 1.71 (0.0) | 87 | 9.8 | -321 | -36.15 | -20 | -2.25 | 888 | 95.0 | 96.0 | 96.2 | 94.8 |
| 2024-01-30 | 20.21 (-0.04) | 3.2 (0.0) | 1.71 (+0.01) | -132 | -20.28 | -3 | -0.46 | 35 | 5.38 | 651 | 95.5 | 96.7 | 96.7 | 95.5 |
| 2024-01-29 | 20.25 (-0.02) | 3.2 (0.0) | 1.7 (0.0) | -82 | -13.85 | 20 | 3.38 | -3 | -0.51 | 592 | 96.2 | 96.5 | 96.6 | 95.8 |
| 2024-01-26 | 20.27 (0.0) | 3.2 (0.0) | 1.7 (0.0) | -41 | -6.33 | -14 | -2.16 | 7 | 1.08 | 648 | 96.5 | 96.3 | 97.1 | 96.0 |
| 2024-01-25 | 20.27 (0.0) | 3.2 (+0.02) | 1.7 (+0.01) | 22 | 4.47 | 55 | 11.18 | 41 | 8.33 | 492 | 96.3 | 96.3 | 96.3 | 95.9 |
| 2024-01-24 | 20.27 (+0.04) | 3.18 (-0.01) | 1.69 (+0.01) | 95 | 11.28 | -13 | -1.54 | 11 | 1.31 | 842 | 95.8 | 95.7 | 96.5 | 95.5 |
| 2024-01-23 | 20.23 (-0.05) | 3.19 (+0.01) | 1.68 (0.0) | -133 | -21.84 | 14 | 2.3 | 15 | 2.46 | 609 | 95.8 | 96.4 | 96.4 | 95.6 |
| 2024-01-22 | 20.28 (+0.1) | 3.18 (+0.46) | 1.68 (+0.01) | 517 | 37.63 | 2 | 0.15 | 25 | 1.82 | 1374 | 96.0 | 95.6 | 96.7 | 95.5 |
| 2024-01-19 | 20.18 (+0.09) | 2.72 (0.0) | 1.67 (0.0) | 271 | 26.26 | 25 | 2.42 | 7 | 0.68 | 1032 | 95.0 | 94.6 | 95.3 | 94.5 |
| 2024-01-18 | 20.09 (-0.1) | 2.72 (+0.03) | 1.67 (0.0) | -331 | -24.98 | 89 | 6.72 | 1 | 0.08 | 1325 | 94.2 | 94.7 | 94.7 | 93.6 |
| 2024-01-17 | 20.19 (-0.25) | 2.69 (+0.04) | 1.67 (+0.02) | -776 | -40.17 | 124 | 6.42 | 59 | 3.05 | 1932 | 94.0 | 95.0 | 95.1 | 93.3 |
| 2024-01-16 | 20.44 (-0.1) | 2.65 (+0.01) | 1.65 (0.0) | -315 | -41.34 | 19 | 2.49 | -15 | -1.97 | 762 | 95.3 | 95.9 | 95.9 | 95.1 |
| 2024-01-15 | 20.54 (+0.07) | 2.64 (+0.02) | 1.65 (0.0) | 261 | 31.83 | 56 | 6.83 | 3 | 0.37 | 820 | 96.0 | 95.6 | 96.0 | 95.3 |
| 2024-01-12 | 20.47 (-0.09) | 2.62 (+0.01) | 1.65 (-0.01) | -273 | -32.89 | 37 | 4.46 | -38 | -4.58 | 830 | 94.8 | 95.0 | 95.3 | 94.7 |
| 2024-01-11 | 20.56 (+0.01) | 2.61 (+0.02) | 1.66 (-0.02) | 38 | 2.74 | 63 | 4.54 | -44 | -3.17 | 1389 | 94.9 | 95.0 | 95.1 | 94.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 20.55 (+0.04) | 2.59 (+0.01) | 1.68 (0.0) | 279 | 17.37 | 35 | 2.18 | 0 | 0.0 | 1606 | 94.9 | 95.5 | 95.5 | 94.3 |
| 2024-01-09 | 20.51 (+0.01) | 2.58 (+0.02) | 1.68 (0.0) | 27 | 3.35 | 56 | 6.94 | -12 | -1.49 | 807 | 95.5 | 96.2 | 96.3 | 95.5 |
| 2024-01-08 | 20.5 (+0.03) | 2.56 (+0.01) | 1.68 (0.0) | 70 | 4.32 | 26 | 1.6 | -1 | -0.06 | 1622 | 95.7 | 96.4 | 96.9 | 95.3 |
| 2024-01-05 | 20.47 (-0.1) | 2.55 (-0.03) | 1.68 (-0.01) | -287 | -27.15 | -84 | -7.95 | -19 | -1.8 | 1057 | 96.7 | 97.8 | 98.6 | 96.7 |
| 2024-01-04 | 20.57 (-0.07) | 2.58 (+0.01) | 1.69 (0.0) | -201 | -13.7 | 45 | 3.07 | -8 | -0.55 | 1467 | 97.6 | 98.3 | 99.9 | 97.4 |
| 2024-01-03 | 20.64 (-0.03) | 2.57 (+0.04) | 1.69 (+0.11) | -138 | -10.12 | 107 | 7.84 | 357 | 26.17 | 1364 | 98.3 | 98.7 | 99.4 | 98.1 |
| 2024-01-02 | 20.67 (0.0) | 2.53 (+0.06) | 1.58 (0.0) | 0 | 0.0 | 199 | 20.24 | -6 | -0.61 | 983 | 99.0 | 98.6 | 99.0 | 98.3 |
| 2023-12-29 | 20.67 (+0.01) | 2.47 (0.0) | 1.58 (+0.01) | 21 | 2.67 | 3 | 0.38 | 34 | 4.32 | 787 | 98.6 | 98.8 | 98.8 | 98.3 |
| 2023-12-28 | 20.66 (+0.04) | 2.47 (+0.04) | 1.57 (0.0) | 135 | 16.03 | 105 | 12.47 | -6 | -0.71 | 842 | 98.8 | 98.6 | 98.8 | 98.3 |
| 2023-12-27 | 20.62 (+0.04) | 2.43 (+0.04) | 1.57 (0.0) | 103 | 10.02 | 120 | 11.67 | -14 | -1.36 | 1028 | 98.6 | 98.3 | 99.0 | 98.2 |
| 2023-12-26 | 20.58 (+0.06) | 2.39 (-0.01) | 1.57 (+0.02) | 193 | 11.07 | -28 | -1.61 | 82 | 4.7 | 1744 | 98.0 | 97.6 | 98.8 | 97.4 |
| 2023-12-25 | 20.52 (-0.11) | 2.4 (-0.03) | 1.55 (+0.03) | -320 | -30.86 | -72 | -6.94 | 76 | 7.33 | 1037 | 96.6 | 96.7 | 96.9 | 96.3 |
| 2023-12-22 | 20.63 (-0.11) | 2.43 (-0.07) | 1.52 (-0.01) | -336 | -18.72 | -232 | -12.92 | -31 | -1.73 | 1795 | 96.6 | 97.7 | 97.8 | 96.6 |
| 2023-12-21 | 20.74 (-0.19) | 2.5 (-0.13) | 1.53 (+0.01) | -629 | -30.34 | -387 | -18.67 | 32 | 1.54 | 2073 | 97.0 | 98.0 | 99.5 | 97.0 |
| 2023-12-20 | 20.93 (-0.02) | 2.63 (-0.08) | 1.52 (-0.02) | -91 | -5.91 | -248 | -16.09 | -60 | -3.89 | 1541 | 98.0 | 98.5 | 99.5 | 98.0 |
| 2023-12-19 | 20.95 (-0.33) | 2.71 (-0.05) | 1.54 (-0.1) | -1018 | -30.08 | -168 | -4.96 | -314 | -9.28 | 3384 | 97.7 | 100.0 | 100.0 | 96.6 |
| 2023-12-18 | 21.28 (-0.16) | 2.76 (-0.08) | 1.64 (-0.02) | -307 | -21.42 | -237 | -16.54 | -64 | -4.47 | 1433 | 100.0 | 101.5 | 102.0 | 100.0 |
| 2023-12-15 | 21.44 (-0.02) | 2.84 (-0.06) | 1.66 (-0.01) | -37 | -2.75 | -199 | -14.81 | -30 | -2.23 | 1344 | 101.0 | 102.0 | 102.5 | 101.0 |
| 2023-12-14 | 21.46 (+0.19) | 2.9 (-0.05) | 1.67 (0.0) | 587 | 21.52 | -151 | -5.54 | 10 | 0.37 | 2728 | 101.5 | 100.5 | 101.5 | 100.0 |
| 2023-12-13 | 21.27 (+0.05) | 2.95 (-0.05) | 1.67 (-0.01) | 130 | 10.43 | -152 | -12.2 | -14 | -1.12 | 1246 | 100.0 | 100.5 | 101.0 | 99.9 |
| 2023-12-12 | 21.22 (+0.08) | 3.0 (-0.05) | 1.68 (0.0) | 252 | 9.6 | -144 | -5.49 | -13 | -0.5 | 2625 | 100.0 | 100.0 | 100.5 | 99.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 21.14 (+0.09) | 3.05 (-0.06) | 1.68 (0.0) | 281 | 25.52 | -200 | -18.17 | -6 | -0.54 | 1101 | 100.0 | 100.0 | 101.0 | 99.9 |
| 2023-12-08 | 21.05 (-0.15) | 3.11 (-0.06) | 1.68 (-0.08) | -444 | -12.43 | -191 | -5.35 | -241 | -6.75 | 3572 | 100.0 | 102.0 | 102.5 | 99.1 |
| 2023-12-07 | 21.2 (+0.06) | 3.17 (-0.05) | 1.76 (-0.03) | 162 | 8.8 | -157 | -8.53 | -86 | -4.67 | 1841 | 101.5 | 104.0 | 104.0 | 101.0 |
| 2023-12-06 | 21.14 (+0.2) | 3.22 (-0.05) | 1.79 (+0.03) | 625 | 30.8 | -153 | -7.54 | 81 | 3.99 | 2029 | 104.0 | 103.5 | 104.5 | 103.0 |
| 2023-12-05 | 20.94 (+0.24) | 3.27 (-0.06) | 1.76 (-0.01) | 750 | 48.36 | -170 | -10.96 | -33 | -2.13 | 1551 | 103.0 | 102.5 | 103.5 | 102.0 |
| 2023-12-04 | 20.7 (+0.35) | 3.33 (+0.01) | 1.77 (+0.02) | 1085 | 35.87 | 30 | 0.99 | 81 | 2.68 | 3025 | 103.0 | 102.5 | 104.0 | 101.5 |
| 2023-12-01 | 20.35 (-0.14) | 3.32 (+0.02) | 1.75 (0.0) | -416 | -25.74 | 59 | 3.65 | -20 | -1.24 | 1616 | 101.5 | 102.5 | 102.5 | 100.5 |
| 2023-11-30 | 20.49 (-0.02) | 3.3 (0.0) | 1.75 (-0.01) | -110 | -4.25 | 0 | 0.0 | -29 | -1.12 | 2588 | 103.0 | 104.0 | 104.5 | 102.0 |
| 2023-11-29 | 20.51 (+0.09) | 3.3 (0.0) | 1.76 (+0.04) | 259 | 9.83 | -1 | -0.04 | 117 | 4.44 | 2636 | 102.5 | 102.0 | 103.5 | 101.5 |
| 2023-11-28 | 20.42 (+0.11) | 3.3 (+0.02) | 1.72 (+0.02) | 344 | 26.88 | 51 | 3.98 | 70 | 5.47 | 1280 | 102.0 | 101.0 | 102.0 | 100.5 |
| 2023-11-27 | 20.31 (+0.09) | 3.28 (-0.01) | 1.7 (+0.02) | 289 | 13.85 | -14 | -0.67 | 69 | 3.31 | 2087 | 100.5 | 101.5 | 102.0 | 100.5 |
| 2023-11-24 | 20.22 (+0.15) | 3.29 (0.0) | 1.68 (+0.01) | 472 | 28.76 | -3 | -0.18 | 14 | 0.85 | 1641 | 100.5 | 99.5 | 100.5 | 98.4 |
| 2023-11-23 | 20.07 (-0.14) | 3.29 (0.0) | 1.67 (0.0) | -437 | -23.57 | -10 | -0.54 | 16 | 0.86 | 1854 | 98.9 | 100.0 | 100.5 | 98.9 |
| 2023-11-22 | 20.21 (-0.01) | 3.29 (0.0) | 1.67 (+0.02) | -22 | -2.05 | -7 | -0.65 | 64 | 5.97 | 1072 | 100.0 | 100.0 | 100.5 | 99.5 |
| 2023-11-21 | 20.22 (+0.1) | 3.29 (0.0) | 1.65 (0.0) | 300 | 24.04 | -8 | -0.64 | -15 | -1.2 | 1248 | 100.0 | 101.0 | 101.5 | 100.0 |
| 2023-11-20 | 20.12 (+0.15) | 3.29 (-0.01) | 1.65 (+0.01) | 462 | 33.24 | -4 | -0.29 | 30 | 2.16 | 1390 | 100.5 | 100.5 | 100.5 | 99.6 |
| 2023-11-17 | 19.97 (+0.06) | 3.3 (-0.01) | 1.64 (+0.01) | 194 | 17.68 | -58 | -5.29 | 28 | 2.55 | 1097 | 99.7 | 99.7 | 100.0 | 99.0 |
| 2023-11-16 | 19.91 (+0.09) | 3.31 (-0.01) | 1.63 (-0.02) | 383 | 22.74 | -12 | -0.71 | -42 | -2.49 | 1684 | 99.2 | 100.0 | 100.5 | 98.6 |
| 2023-11-15 | 19.82 (+0.15) | 3.32 (+0.01) | 1.65 (-0.04) | 495 | 16.69 | 19 | 0.64 | -139 | -4.69 | 2966 | 99.7 | 101.0 | 101.5 | 99.3 |
| 2023-11-14 | 19.67 (+0.91) | 3.31 (+0.01) | 1.69 (+0.03) | 2815 | 47.48 | 34 | 0.57 | 98 | 1.65 | 5929 | 99.7 | 98.6 | 100.5 | 97.7 |
| 2023-11-13 | 18.76 (+0.09) | 3.3 (0.0) | 1.66 (0.0) | 170 | 17.1 | 15 | 1.51 | -6 | -0.6 | 994 | 96.7 | 96.8 | 97.3 | 96.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 18.67 (-0.33) | 3.3 (+0.03) | 1.66 (-0.03) | -1075 | -60.09 | 74 | 4.14 | -77 | -4.3 | 1789 | 96.1 | 97.8 | 97.8 | 96.0 |
| 2023-11-09 | 19.0 (+0.06) | 3.27 (+0.01) | 1.69 (+0.03) | 170 | 12.15 | 29 | 2.07 | 96 | 6.86 | 1399 | 98.0 | 97.7 | 98.9 | 97.5 |
| 2023-11-08 | 18.94 (-0.03) | 3.26 (-0.05) | 1.66 (+0.02) | -84 | -6.64 | -131 | -10.36 | 45 | 3.56 | 1265 | 97.7 | 98.4 | 98.4 | 97.0 |
| 2023-11-07 | 18.97 (+0.1) | 3.31 (0.0) | 1.64 (+0.01) | 303 | 26.56 | -4 | -0.35 | 44 | 3.86 | 1141 | 98.4 | 98.1 | 98.9 | 98.0 |
| 2023-11-06 | 18.87 (-0.02) | 3.31 (+0.02) | 1.63 (+0.03) | -81 | -9.03 | 34 | 3.79 | 71 | 7.92 | 897 | 98.3 | 98.3 | 98.4 | 97.8 |
| 2023-11-03 | 18.89 (-0.01) | 3.29 (0.0) | 1.6 (0.0) | -7 | -0.91 | 4 | 0.52 | 7 | 0.91 | 769 | 97.8 | 98.1 | 98.5 | 97.2 |
| 2023-11-02 | 18.9 (+0.03) | 3.29 (+0.05) | 1.6 (0.0) | 137 | 18.82 | 154 | 21.15 | 4 | 0.55 | 728 | 97.5 | 96.6 | 97.7 | 96.6 |
| 2023-11-01 | 18.87 (+0.04) | 3.24 (+0.01) | 1.6 (-0.01) | 134 | 13.4 | 53 | 5.3 | -10 | -1.0 | 1000 | 96.0 | 96.0 | 96.4 | 95.2 |
| 2023-10-31 | 18.83 (+0.02) | 3.23 (+0.01) | 1.61 (-0.01) | 228 | 17.98 | 6 | 0.47 | -54 | -4.26 | 1268 | 95.9 | 97.5 | 98.4 | 95.1 |
| 2023-10-30 | 18.81 (+0.07) | 3.22 (+0.01) | 1.62 (0.0) | 229 | 38.62 | 47 | 7.93 | -4 | -0.67 | 593 | 97.5 | 96.8 | 97.5 | 96.6 |
| 2023-10-27 | 18.74 (-0.03) | 3.21 (0.0) | 1.62 (+0.01) | -139 | -14.3 | 9 | 0.93 | 32 | 3.29 | 972 | 96.7 | 97.5 | 97.7 | 96.3 |
| 2023-10-26 | 18.77 (-0.2) | 3.21 (-0.35) | 1.61 (-0.08) | -633 | -35.34 | 0 | 0.0 | -232 | -12.95 | 1791 | 96.7 | 98.0 | 98.2 | 96.6 |
| 2023-10-25 | 18.97 (0.0) | 3.56 (+0.01) | 1.69 (0.0) | -32 | -2.36 | 40 | 2.95 | 3 | 0.22 | 1356 | 98.9 | 99.6 | 100.5 | 98.8 |
| 2023-10-24 | 18.97 (+0.12) | 3.55 (+0.01) | 1.69 (+0.01) | 430 | 33.28 | 28 | 2.17 | 35 | 2.71 | 1292 | 99.4 | 97.8 | 99.4 | 97.6 |
| 2023-10-23 | 18.85 (+0.08) | 3.54 (+0.06) | 1.68 (-0.01) | 217 | 21.9 | 202 | 20.38 | -42 | -4.24 | 991 | 97.8 | 97.2 | 98.6 | 96.8 |
| 2023-10-20 | 18.77 (+0.05) | 3.48 (+0.02) | 1.69 (-0.01) | 141 | 12.67 | 44 | 3.95 | -27 | -2.43 | 1113 | 97.7 | 97.9 | 98.0 | 96.5 |
| 2023-10-19 | 18.72 (-0.05) | 3.46 (0.0) | 1.7 (0.0) | -189 | -22.47 | 11 | 1.31 | -21 | -2.5 | 841 | 97.9 | 97.9 | 98.2 | 97.2 |
| 2023-10-18 | 18.77 (-0.26) | 3.46 (+0.02) | 1.7 (-0.17) | -908 | -25.97 | 40 | 1.14 | -505 | -14.44 | 3497 | 98.3 | 100.0 | 100.0 | 97.0 |
| 2023-10-17 | 19.03 (+0.3) | 3.44 (0.0) | 1.87 (-0.03) | 995 | 31.28 | 6 | 0.19 | -87 | -2.73 | 3181 | 100.0 | 98.8 | 101.0 | 98.6 |
| 2023-10-16 | 18.73 (-0.55) | 3.44 (+0.01) | 1.9 (-0.06) | -1677 | -45.07 | 31 | 0.83 | -195 | -5.24 | 3721 | 98.5 | 99.1 | 99.3 | 96.7 |
| 2023-10-13 | 19.28 (+0.16) | 3.43 (-0.17) | 1.96 (+0.07) | 447 | 11.59 | -507 | -13.15 | 222 | 5.76 | 3856 | 100.0 | 98.3 | 100.5 | 97.4 |
| 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 | |||
| 2023-10-12 | 19.12 (-0.22) | 3.6 (-0.1) | 1.89 (-0.01) | -586 | -22.06 | -322 | -12.12 | -24 | -0.9 | 2656 | 98.5 | 98.2 | 98.7 | 96.8 |
| 2023-10-11 | 19.34 (+0.07) | 3.7 (+0.01) | 1.9 (-0.01) | 192 | 9.09 | 37 | 1.75 | -29 | -1.37 | 2112 | 97.9 | 97.5 | 98.0 | 97.0 |
| 2023-10-06 | 19.27 (+0.06) | 3.69 (0.0) | 1.91 (0.0) | 159 | 11.84 | 9 | 0.67 | -20 | -1.49 | 1343 | 96.6 | 96.8 | 97.4 | 96.4 |
| 2023-10-05 | 19.21 (+0.17) | 3.69 (+0.03) | 1.91 (+0.01) | 500 | 21.61 | 71 | 3.07 | 20 | 0.86 | 2314 | 96.4 | 98.2 | 98.3 | 96.0 |
| 2023-10-04 | 19.04 (+0.09) | 3.66 (-0.02) | 1.9 (0.0) | 270 | 15.28 | -41 | -2.32 | 20 | 1.13 | 1767 | 97.0 | 97.5 | 97.5 | 96.2 |
| 2023-10-03 | 18.95 (+0.15) | 3.68 (-0.01) | 1.9 (0.0) | 465 | 29.41 | -48 | -3.04 | 7 | 0.44 | 1581 | 98.0 | 98.0 | 99.0 | 97.7 |
| 2023-10-02 | 18.8 (+0.48) | 3.69 (-0.31) | 1.9 (+0.03) | 1495 | 32.37 | -959 | -20.76 | 93 | 2.01 | 4619 | 98.0 | 97.8 | 98.8 | 96.6 |
| 2023-09-28 | 18.32 (+0.44) | 4.0 (-0.23) | 1.87 (-0.01) | 1319 | 26.18 | -708 | -14.05 | -57 | -1.13 | 5038 | 96.8 | 97.8 | 98.0 | 95.0 |
| 2023-09-27 | 17.88 (+0.42) | 4.23 (+0.01) | 1.88 (-0.03) | 1276 | 29.85 | 46 | 1.08 | -82 | -1.92 | 4274 | 97.1 | 98.0 | 98.0 | 96.0 |
| 2023-09-26 | 17.46 (0.0) | 4.22 (+0.19) | 1.91 (-0.02) | -36 | -1.32 | 567 | 20.84 | -63 | -2.32 | 2721 | 98.3 | 99.8 | 100.5 | 98.3 |
| 2023-09-25 | 17.46 (+0.03) | 4.03 (+0.15) | 1.93 (+0.03) | 207 | 9.76 | 479 | 22.59 | 92 | 4.34 | 2120 | 99.7 | 99.9 | 101.0 | 99.7 |
| 2023-09-22 | 17.43 (+0.07) | 3.88 (+0.15) | 1.9 (-0.02) | 207 | 7.98 | 468 | 18.05 | -71 | -2.74 | 2593 | 99.6 | 98.6 | 99.7 | 97.3 |
| 2023-09-21 | 17.36 (-0.18) | 3.73 (+0.05) | 1.92 (-0.04) | 92 | 2.49 | 159 | 4.31 | -102 | -2.76 | 3692 | 99.1 | 98.9 | 99.8 | 97.8 |
| 2023-09-20 | 17.54 (-0.28) | 3.68 (+0.01) | 1.96 (-0.08) | -887 | -14.32 | 20 | 0.32 | -250 | -4.04 | 6194 | 99.1 | 104.0 | 104.5 | 99.0 |
| 2023-09-19 | 17.82 (-0.3) | 3.67 (+0.23) | 2.04 (+0.08) | -944 | -11.42 | 724 | 8.76 | 256 | 3.1 | 8267 | 103.5 | 103.5 | 106.0 | 102.5 |
| 2023-09-18 | 18.12 (-0.33) | 3.44 (+0.36) | 1.96 (+0.09) | -1040 | -14.86 | 1097 | 15.68 | 257 | 3.67 | 6998 | 103.0 | 102.0 | 104.5 | 101.0 |
| 2023-09-15 | 18.45 (+0.01) | 3.08 (+0.02) | 1.87 (-0.01) | 18 | 0.59 | 77 | 2.51 | -25 | -0.81 | 3068 | 102.5 | 102.0 | 102.5 | 100.5 |
| 2023-09-14 | 18.44 (+0.22) | 3.06 (+0.03) | 1.88 (+0.05) | 653 | 16.16 | 90 | 2.23 | 142 | 3.51 | 4040 | 101.5 | 99.7 | 102.0 | 99.7 |
| 2023-09-13 | 18.22 (-0.03) | 3.03 (0.0) | 1.83 (-0.08) | -75 | -1.49 | 3 | 0.06 | -222 | -4.42 | 5019 | 99.2 | 101.0 | 102.0 | 98.5 |
| 2023-09-12 | 18.25 (+0.1) | 3.03 (+0.04) | 1.91 (-0.09) | 290 | 5.51 | 130 | 2.47 | -290 | -5.51 | 5259 | 101.0 | 101.0 | 101.5 | 98.5 |
| 2023-09-11 | 18.15 (+0.1) | 2.99 (+0.08) | 2.0 (0.0) | 313 | 7.97 | 236 | 6.01 | -8 | -0.2 | 3928 | 101.0 | 101.5 | 102.5 | 100.5 |
| 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 | |||
| 2023-09-08 | 18.05 (-0.03) | 2.91 (+0.02) | 2.0 (-0.08) | 183 | 3.81 | 75 | 1.56 | -233 | -4.85 | 4803 | 101.0 | 103.5 | 103.5 | 99.8 |
| 2023-09-07 | 18.08 (0.0) | 2.89 (+0.12) | 2.08 (+0.02) | 203 | 2.74 | 355 | 4.79 | 56 | 0.76 | 7409 | 103.0 | 102.0 | 103.5 | 101.0 |
| 2023-09-06 | 18.08 (+1.84) | 2.77 (+0.03) | 2.06 (+0.24) | 5748 | 28.62 | 105 | 0.52 | 758 | 3.77 | 20086 | 103.0 | 98.4 | 105.0 | 96.4 |
| 2023-09-05 | 16.24 (+0.56) | 2.74 (+0.03) | 1.82 (+0.15) | 1725 | 26.69 | 91 | 1.41 | 446 | 6.9 | 6462 | 97.9 | 96.0 | 98.0 | 95.3 |
| 2023-09-04 | 15.68 (+0.25) | 2.71 (+0.07) | 1.67 (+0.01) | 774 | 32.85 | 200 | 8.49 | 29 | 1.23 | 2356 | 95.6 | 94.4 | 95.6 | 94.0 |
| 2023-09-01 | 15.43 (-0.14) | 2.64 (+0.06) | 1.66 (-0.04) | -432 | -9.16 | 205 | 4.35 | -131 | -2.78 | 4718 | 94.4 | 95.7 | 96.8 | 93.2 |
| 2023-08-31 | 15.57 (+0.07) | 2.58 (+0.1) | 1.7 (-0.01) | 165 | 7.37 | 285 | 12.73 | -24 | -1.07 | 2238 | 94.7 | 95.2 | 95.5 | 94.6 |
| 2023-08-30 | 15.5 (+0.13) | 2.48 (+0.1) | 1.71 (+0.01) | 575 | 21.86 | 314 | 11.94 | 50 | 1.9 | 2630 | 94.5 | 94.4 | 94.6 | 93.3 |
| 2023-08-29 | 15.37 (+0.06) | 2.38 (-0.06) | 1.7 (+0.02) | 158 | 7.34 | -169 | -7.85 | 51 | 2.37 | 2152 | 93.9 | 92.9 | 94.0 | 92.0 |
| 2023-08-28 | 15.31 (-0.16) | 2.44 (+0.02) | 1.68 (-0.02) | -212 | -11.16 | 69 | 3.63 | -51 | -2.68 | 1900 | 92.5 | 93.5 | 93.5 | 91.8 |
| 2023-08-25 | 15.47 (-0.13) | 2.42 (+0.01) | 1.7 (-0.03) | -433 | -14.49 | 7 | 0.23 | -103 | -3.45 | 2989 | 92.9 | 94.0 | 94.1 | 92.3 |
| 2023-08-24 | 15.6 (+0.19) | 2.41 (-0.09) | 1.73 (+0.11) | 717 | 13.48 | -258 | -4.85 | 351 | 6.6 | 5318 | 95.0 | 94.2 | 95.2 | 93.4 |
| 2023-08-23 | 15.41 (-0.08) | 2.5 (+0.02) | 1.62 (0.0) | 18 | 0.55 | 50 | 1.53 | -17 | -0.52 | 3258 | 93.1 | 94.4 | 94.4 | 92.3 |
| 2023-08-22 | 15.49 (+0.47) | 2.48 (0.0) | 1.62 (-0.02) | 1382 | 17.2 | 0 | 0.0 | -69 | -0.86 | 8033 | 93.5 | 93.8 | 96.1 | 93.2 |
| 2023-08-21 | 15.02 (-0.94) | 2.48 (0.0) | 1.64 (+0.03) | -2760 | -41.91 | 1 | 0.02 | 94 | 1.43 | 6586 | 92.0 | 95.2 | 95.8 | 91.3 |
| 2023-08-18 | 15.96 (+0.42) | 2.48 (+0.02) | 1.61 (0.0) | 793 | 9.46 | 50 | 0.6 | -5 | -0.06 | 8380 | 94.4 | 96.2 | 96.9 | 93.9 |
| 2023-08-17 | 15.54 (+1.19) | 2.46 (0.0) | 1.61 (+0.13) | 3735 | 26.4 | 13 | 0.09 | 424 | 3.0 | 14149 | 95.7 | 90.7 | 96.3 | 90.6 |
| 2023-08-16 | 14.35 (-0.15) | 2.46 (0.0) | 1.48 (+0.06) | -75 | -6.35 | 8 | 0.68 | 189 | 15.99 | 1182 | 90.0 | 90.2 | 90.5 | 89.3 |
| 2023-08-15 | 14.5 (+0.05) | 2.46 (+0.03) | 1.42 (+0.01) | 273 | 26.79 | 80 | 7.85 | 19 | 1.86 | 1019 | 90.2 | 90.7 | 91.1 | 89.7 |
| 2023-08-14 | 14.45 (-0.06) | 2.43 (+0.05) | 1.41 (-0.01) | -232 | -29.0 | 164 | 20.5 | -16 | -2.0 | 800 | 89.8 | 90.5 | 90.5 | 89.1 |
| 2023-08-11 | 14.51 (+0.03) | 2.38 (+0.01) | 1.42 (+0.01) | 87 | 11.79 | 17 | 2.3 | 10 | 1.36 | 738 | 90.5 | 90.0 | 90.7 | 89.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 14.48 (+0.02) | 2.37 (0.0) | 1.41 (-0.06) | 66 | 4.79 | 3 | 0.22 | -189 | -13.71 | 1379 | 90.3 | 90.7 | 90.8 | 89.0 |
| 2023-08-09 | 14.46 (-0.41) | 2.37 (0.0) | 1.47 (-0.02) | -1320 | -49.42 | -1 | -0.04 | -50 | -1.87 | 2671 | 90.8 | 93.0 | 93.0 | 89.5 |
| 2023-08-08 | 14.87 (+0.49) | 2.37 (0.0) | 1.49 (-0.04) | 1514 | 52.32 | 0 | 0.0 | -112 | -3.87 | 2894 | 93.0 | 91.7 | 93.6 | 91.7 |
| 2023-08-07 | 14.38 (+0.12) | 2.37 (0.0) | 1.53 (+0.02) | 320 | 9.39 | 1 | 0.03 | 65 | 1.91 | 3407 | 91.7 | 92.0 | 94.2 | 91.3 |
| 2023-08-04 | 14.26 (0.0) | 2.37 (+0.01) | 1.51 (+0.01) | -21 | -1.92 | 34 | 3.11 | 8 | 0.73 | 1095 | 91.0 | 90.0 | 91.0 | 89.3 |
| 2023-08-02 | 14.26 (-0.12) | 2.36 (+0.03) | 1.5 (0.0) | -438 | -30.95 | 87 | 6.15 | 21 | 1.48 | 1415 | 89.6 | 90.4 | 90.9 | 89.2 |
| 2023-08-01 | 14.38 (+0.16) | 2.33 (0.0) | 1.5 (+0.01) | 571 | 34.31 | 1 | 0.06 | 5 | 0.3 | 1664 | 90.0 | 89.0 | 90.3 | 88.7 |
| 2023-07-31 | 14.22 (-0.16) | 2.33 (0.0) | 1.49 (0.0) | -535 | -31.27 | 0 | 0.0 | 7 | 0.41 | 1711 | 88.4 | 90.3 | 90.4 | 88.2 |
| 2023-07-28 | 14.38 (+0.29) | 2.33 (-0.08) | 1.49 (-0.01) | 584 | 28.45 | -246 | -11.98 | -18 | -0.88 | 2053 | 90.1 | 89.0 | 90.3 | 88.6 |
| 2023-07-27 | 14.09 (-0.01) | 2.41 (-0.31) | 1.5 (-0.01) | -43 | -1.82 | -961 | -40.62 | -22 | -0.93 | 2366 | 89.0 | 89.0 | 90.0 | 88.4 |
| 2023-07-26 | 14.1 (+0.03) | 2.72 (-0.32) | 1.51 (0.0) | 69 | 2.74 | -975 | -38.66 | -24 | -0.95 | 2522 | 90.0 | 90.6 | 90.7 | 88.8 |
| 2023-07-25 | 14.07 (+0.32) | 3.04 (-0.26) | 1.51 (-0.02) | 987 | 40.85 | -827 | -34.23 | -61 | -2.52 | 2416 | 90.6 | 89.7 | 91.0 | 89.3 |
| 2023-07-24 | 13.75 (+0.33) | 3.3 (-0.31) | 1.53 (-0.02) | 958 | 43.76 | -958 | -43.76 | -64 | -2.92 | 2189 | 89.7 | 90.9 | 91.0 | 88.6 |
| 2023-07-21 | 13.42 (+0.42) | 3.61 (-0.25) | 1.55 (-0.01) | 1272 | 56.28 | -759 | -33.58 | -27 | -1.19 | 2260 | 90.6 | 89.7 | 91.3 | 88.8 |
| 2023-07-20 | 13.0 (+0.06) | 3.86 (0.0) | 1.56 (-0.01) | 180 | 22.67 | -5 | -0.63 | -38 | -4.79 | 794 | 89.0 | 88.3 | 89.4 | 88.3 |
| 2023-07-19 | 12.94 (-0.08) | 3.86 (-0.01) | 1.57 (-0.1) | -331 | -15.82 | -24 | -1.15 | -311 | -14.87 | 2092 | 88.5 | 91.0 | 91.3 | 88.0 |
| 2023-07-18 | 13.02 (+0.01) | 3.87 (-0.07) | 1.67 (-0.04) | -155 | -7.93 | -219 | -11.2 | -109 | -5.58 | 1955 | 90.5 | 91.5 | 91.9 | 90.1 |
| 2023-07-17 | 13.01 (+0.07) | 3.94 (-0.03) | 1.71 (-0.01) | 296 | 20.43 | -103 | -7.11 | -17 | -1.17 | 1449 | 91.5 | 90.5 | 91.8 | 90.1 |
| 2023-07-14 | 12.94 (-0.14) | 3.97 (-0.01) | 1.72 (-0.01) | -351 | -21.91 | -13 | -0.81 | -31 | -1.94 | 1602 | 91.0 | 92.8 | 92.8 | 90.5 |
| 2023-07-13 | 13.08 (+0.08) | 3.98 (-0.03) | 1.73 (-0.02) | 146 | 5.0 | -116 | -3.97 | -74 | -2.53 | 2920 | 92.0 | 93.2 | 94.0 | 92.0 |
| 2023-07-12 | 13.0 (+0.34) | 4.01 (+0.14) | 1.75 (+0.02) | 926 | 27.69 | 432 | 12.92 | 56 | 1.67 | 3344 | 92.0 | 88.8 | 92.0 | 88.5 |
| 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 | |||
| 2023-07-11 | 12.66 (+0.04) | 3.87 (+0.06) | 1.73 (-0.02) | 16 | 1.68 | 190 | 19.9 | -50 | -5.24 | 955 | 88.4 | 87.3 | 88.8 | 87.0 |
| 2023-07-10 | 12.62 (-0.01) | 3.81 (0.0) | 1.75 (-0.06) | -448 | -26.15 | 9 | 0.53 | -193 | -11.27 | 1713 | 87.3 | 88.9 | 88.9 | 86.7 |
| 2023-07-07 | 12.63 (-0.08) | 3.81 (+0.07) | 1.81 (-0.12) | -674 | -28.32 | 218 | 9.16 | -368 | -15.46 | 2380 | 88.6 | 89.9 | 89.9 | 87.2 |
| 2023-07-06 | 12.71 (-0.08) | 3.74 (+0.04) | 1.93 (-0.02) | -394 | -18.52 | 124 | 5.83 | -67 | -3.15 | 2128 | 90.1 | 89.6 | 90.5 | 88.8 |
| 2023-07-05 | 12.79 (-0.03) | 3.7 (+0.06) | 1.95 (-0.08) | -81 | -3.37 | 181 | 7.54 | -261 | -10.87 | 2402 | 90.1 | 89.0 | 90.4 | 88.4 |
| 2023-07-04 | 12.82 (-0.74) | 3.64 (-0.44) | 2.03 (-0.85) | 343 | 4.99 | -695 | -10.12 | -2627 | -38.25 | 6868 | 88.9 | 90.1 | 90.5 | 88.2 |
| 2023-07-03 | 13.56 (-0.12) | 4.08 (+0.01) | 2.88 (+0.54) | -367 | -6.71 | 22 | 0.4 | 1684 | 30.81 | 5466 | 96.2 | 95.0 | 96.8 | 94.5 |
| 2023-06-30 | 13.68 (-0.24) | 4.07 (-0.02) | 2.34 (+0.22) | -742 | -37.42 | -67 | -3.38 | 685 | 34.54 | 1983 | 93.8 | 94.5 | 94.5 | 93.4 |
| 2023-06-29 | 13.92 (-0.13) | 4.09 (-0.01) | 2.12 (+0.18) | -386 | -20.46 | -9 | -0.48 | 534 | 28.3 | 1887 | 93.6 | 95.0 | 95.5 | 93.2 |
| 2023-06-28 | 14.05 (-0.06) | 4.1 (+0.04) | 1.94 (+0.02) | -301 | -10.87 | 131 | 4.73 | 84 | 3.03 | 2768 | 93.1 | 95.1 | 95.8 | 93.1 |
| 2023-06-27 | 14.11 (-0.17) | 4.06 (-0.1) | 1.92 (0.0) | -524 | -16.56 | -311 | -9.83 | -7 | -0.22 | 3164 | 94.5 | 98.0 | 98.2 | 94.3 |
| 2023-06-26 | 14.28 (+0.2) | 4.16 (+0.1) | 1.92 (+0.17) | 611 | 11.98 | 300 | 5.88 | 527 | 10.34 | 5099 | 97.7 | 96.3 | 98.6 | 96.0 |
| 2023-06-21 | 14.08 (-0.04) | 4.06 (+0.08) | 1.75 (+0.04) | -310 | -9.48 | 239 | 7.31 | 137 | 4.19 | 3269 | 96.3 | 96.5 | 97.0 | 94.6 |
| 2023-06-20 | 14.12 (+0.02) | 3.98 (+0.05) | 1.71 (+0.01) | -27 | -1.32 | 151 | 7.36 | 24 | 1.17 | 2052 | 95.6 | 94.5 | 95.8 | 94.2 |
| 2023-06-19 | 14.1 (-0.14) | 3.93 (+0.07) | 1.7 (0.0) | -477 | -29.05 | 240 | 14.62 | -11 | -0.67 | 1642 | 94.5 | 94.4 | 94.5 | 93.4 |
| 2023-06-16 | 14.24 (-0.08) | 3.86 (+0.05) | 1.7 (+0.02) | -415 | -19.59 | 125 | 5.9 | 55 | 2.6 | 2118 | 94.3 | 92.9 | 94.4 | 91.6 |
| 2023-06-15 | 14.32 (-0.01) | 3.81 (-0.01) | 1.68 (+0.02) | -13 | -1.51 | 2 | 0.23 | 72 | 8.37 | 860 | 92.2 | 93.4 | 93.4 | 92.0 |
| 2023-06-14 | 14.33 (-0.03) | 3.82 (0.0) | 1.66 (+0.03) | -83 | -9.0 | -1 | -0.11 | 101 | 10.95 | 922 | 92.7 | 92.9 | 93.2 | 92.6 |
| 2023-06-13 | 14.36 (-0.05) | 3.82 (+0.01) | 1.63 (0.0) | -142 | -16.86 | 2 | 0.24 | 1 | 0.12 | 842 | 93.1 | 93.9 | 94.0 | 93.1 |
| 2023-06-12 | 14.41 (+0.03) | 3.81 (+0.12) | 1.63 (+0.03) | 93 | 5.82 | 380 | 23.76 | 83 | 5.19 | 1599 | 93.2 | 92.8 | 93.5 | 91.6 |
| 2023-06-09 | 14.38 (-0.1) | 3.69 (+0.05) | 1.6 (+0.04) | -333 | -19.55 | 154 | 9.04 | 110 | 6.46 | 1703 | 92.5 | 93.6 | 93.9 | 91.5 |
| 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 | |||
| 2023-06-08 | 14.48 (-0.06) | 3.64 (+0.16) | 1.56 (-0.01) | -161 | -8.56 | 497 | 26.44 | -6 | -0.32 | 1880 | 93.3 | 93.6 | 94.3 | 93.2 |
| 2023-06-07 | 14.54 (+0.02) | 3.48 (+0.11) | 1.57 (0.0) | 205 | 14.79 | 353 | 25.47 | -14 | -1.01 | 1386 | 93.3 | 92.7 | 93.4 | 92.7 |
| 2023-06-06 | 14.52 (+0.07) | 3.37 (+0.13) | 1.57 (-0.03) | 51 | 2.74 | 388 | 20.84 | -84 | -4.51 | 1862 | 92.4 | 92.9 | 93.6 | 91.7 |
| 2023-06-05 | 14.45 (+0.11) | 3.24 (0.0) | 1.6 (+0.1) | 324 | 15.28 | 3 | 0.14 | 317 | 14.95 | 2121 | 92.6 | 91.3 | 93.0 | 91.3 |
| 2023-06-02 | 14.34 (-0.05) | 3.24 (+0.02) | 1.5 (+0.05) | -212 | -10.89 | 63 | 3.24 | 130 | 6.68 | 1946 | 90.9 | 91.5 | 91.9 | 90.7 |
| 2023-06-01 | 14.39 (+0.05) | 3.22 (+0.02) | 1.45 (+0.06) | 156 | 14.69 | 75 | 7.06 | 187 | 17.61 | 1062 | 90.7 | 90.3 | 90.9 | 89.8 |
| 2023-05-31 | 14.34 (+0.21) | 3.2 (0.0) | 1.39 (+0.05) | 644 | 28.56 | 6 | 0.27 | 173 | 7.67 | 2255 | 90.3 | 89.4 | 90.5 | 89.3 |
| 2023-05-30 | 14.13 (+0.07) | 3.2 (+0.03) | 1.34 (+0.07) | 213 | 18.97 | 74 | 6.59 | 204 | 18.17 | 1123 | 89.4 | 89.3 | 89.8 | 88.8 |
| 2023-05-29 | 14.06 (0.0) | 3.17 (0.0) | 1.27 (+0.03) | -119 | -6.8 | 16 | 0.91 | 92 | 5.25 | 1751 | 89.4 | 89.1 | 89.5 | 88.8 |
| 2023-05-26 | 14.06 (+0.03) | 3.17 (+0.02) | 1.24 (0.0) | 99 | 4.87 | 56 | 2.76 | 6 | 0.3 | 2031 | 88.6 | 88.3 | 89.4 | 88.2 |
| 2023-05-25 | 14.03 (-0.08) | 3.15 (+0.06) | 1.24 (0.0) | -22 | -1.91 | 172 | 14.92 | 6 | 0.52 | 1153 | 88.0 | 87.9 | 88.4 | 87.8 |
| 2023-05-24 | 14.11 (+0.09) | 3.09 (+0.02) | 1.24 (+0.01) | 298 | 35.1 | 76 | 8.95 | 30 | 3.53 | 849 | 87.8 | 87.3 | 87.9 | 87.1 |
| 2023-05-23 | 14.02 (+0.05) | 3.07 (+0.01) | 1.23 (+0.01) | 147 | 33.18 | 15 | 3.39 | 14 | 3.16 | 443 | 87.3 | 87.1 | 87.6 | 87.0 |
| 2023-05-22 | 13.97 (+0.23) | 3.06 (0.0) | 1.22 (0.0) | 135 | 24.37 | 15 | 2.71 | 12 | 2.17 | 554 | 87.1 | 86.8 | 87.8 | 86.8 |
| 2023-05-19 | 13.74 (0.0) | 3.06 (0.0) | 1.22 (0.0) | 94 | 15.82 | 7 | 1.18 | 15 | 2.53 | 594 | 86.7 | 87.2 | 87.4 | 86.6 |
| 2023-05-18 | 13.74 (+0.02) | 3.06 (0.0) | 1.22 (+0.02) | 156 | 34.21 | 5 | 1.1 | 38 | 8.33 | 456 | 87.0 | 86.5 | 87.0 | 86.5 |
| 2023-05-17 | 13.72 (-0.01) | 3.06 (+0.01) | 1.2 (+0.04) | -38 | -7.2 | 5 | 0.95 | 121 | 22.92 | 528 | 86.4 | 86.6 | 86.6 | 86.3 |
| 2023-05-16 | 13.73 (-0.09) | 3.05 (0.0) | 1.16 (+0.03) | 69 | 12.73 | 7 | 1.29 | 110 | 20.3 | 542 | 86.2 | 85.9 | 86.5 | 85.7 |
| 2023-05-15 | 13.82 (+0.01) | 3.05 (+0.01) | 1.13 (+0.01) | 51 | 12.62 | 22 | 5.45 | 25 | 6.19 | 404 | 85.2 | 85.4 | 85.5 | 84.7 |
| 2023-05-12 | 13.81 (-0.01) | 3.04 (0.0) | 1.12 (0.0) | -4 | -1.23 | 19 | 5.86 | -2 | -0.62 | 324 | 85.4 | 84.7 | 85.6 | 84.5 |
| 2023-05-11 | 13.82 (-0.04) | 3.04 (+0.01) | 1.12 (-0.01) | -206 | -31.21 | 17 | 2.58 | -21 | -3.18 | 660 | 84.7 | 85.2 | 85.3 | 84.5 |
| 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 | |||
| 2023-05-10 | 13.86 (-0.28) | 3.03 (+0.01) | 1.13 (0.0) | -994 | -67.44 | 51 | 3.46 | -10 | -0.68 | 1474 | 85.1 | 86.5 | 86.5 | 84.6 |
| 2023-05-09 | 14.14 (-0.08) | 3.02 (0.0) | 1.13 (+0.02) | -260 | -33.46 | 4 | 0.51 | 72 | 9.27 | 777 | 86.6 | 87.3 | 87.4 | 86.5 |
| 2023-05-08 | 14.22 (+0.09) | 3.02 (+0.03) | 1.11 (+0.01) | 257 | 27.14 | 61 | 6.44 | 37 | 3.91 | 947 | 87.0 | 86.2 | 87.1 | 86.0 |
| 2023-05-05 | 14.13 (-0.01) | 2.99 (0.0) | 1.1 (0.0) | 35 | 7.59 | 16 | 3.47 | 1 | 0.22 | 461 | 86.0 | 85.7 | 86.3 | 85.7 |
| 2023-05-04 | 14.14 (-0.05) | 2.99 (0.0) | 1.1 (+0.01) | -175 | -32.35 | 7 | 1.29 | 17 | 3.14 | 541 | 85.7 | 86.0 | 86.0 | 85.0 |
| 2023-05-03 | 14.19 (-0.06) | 2.99 (0.0) | 1.09 (+0.01) | -85 | -15.37 | 1 | 0.18 | 17 | 3.07 | 553 | 86.0 | 86.0 | 86.3 | 85.2 |
| 2023-05-02 | 14.25 (0.0) | 2.99 (0.0) | 1.08 (0.0) | -10 | -1.36 | 5 | 0.68 | -1 | -0.14 | 735 | 85.9 | 85.2 | 86.4 | 85.2 |
| 2023-04-28 | 14.25 (-0.12) | 2.99 (+0.01) | 1.08 (0.0) | -349 | -42.46 | 5 | 0.61 | 14 | 1.7 | 822 | 85.2 | 85.5 | 85.8 | 85.0 |
| 2023-04-27 | 14.37 (-0.06) | 2.98 (0.0) | 1.08 (0.0) | -158 | -34.57 | 11 | 2.41 | 8 | 1.75 | 457 | 84.9 | 85.3 | 85.3 | 84.0 |
| 2023-04-26 | 14.43 (-0.09) | 2.98 (+0.01) | 1.08 (+0.02) | -318 | -31.42 | 28 | 2.77 | 59 | 5.83 | 1012 | 84.7 | 83.8 | 84.9 | 82.7 |
| 2023-04-25 | 14.52 (-0.13) | 2.97 (-0.04) | 1.06 (+0.04) | -741 | -45.24 | -133 | -8.12 | 126 | 7.69 | 1638 | 83.9 | 86.1 | 86.2 | 83.7 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 18.13 (-0.29) | 13.33 (+0.24) | 2.06 (-0.08) | -912 | -8.09 | 726 | 6.44 | -260 | -2.31 | 11278 | 106.5 | 112.5 | 113.5 | 105.5 |
| 2024-04-12 | 18.42 (-0.43) | 13.09 (+0.06) | 2.14 (+0.03) | -1259 | -8.8 | 211 | 1.48 | 94 | 0.66 | 14299 | 113.0 | 110.5 | 114.0 | 108.0 |
| 2024-04-03 | 18.85 (+0.76) | 13.03 (-1.05) | 2.11 (+0.01) | 2253 | 20.63 | -3244 | -29.7 | 25 | 0.23 | 10921 | 109.5 | 112.5 | 112.5 | 108.0 |
| 2024-03-29 | 18.09 (-2.21) | 14.08 (+4.07) | 2.1 (-0.23) | -8120 | -18.62 | 12588 | 28.86 | -694 | -1.59 | 43619 | 113.0 | 118.0 | 118.0 | 109.0 |
| 2024-03-22 | 20.3 (-1.19) | 10.01 (+4.34) | 2.33 (+0.11) | -2701 | -5.75 | 13452 | 28.62 | 335 | 0.71 | 46998 | 117.0 | 114.5 | 124.0 | 113.0 |
| 2024-03-15 | 21.49 (+0.31) | 5.67 (+2.34) | 2.22 (+0.28) | 992 | 1.89 | 7267 | 13.86 | 861 | 1.64 | 52415 | 114.5 | 103.5 | 118.5 | 103.5 |
| 2024-03-08 | 21.18 (+1.52) | 3.33 (+0.28) | 1.94 (+0.12) | 4655 | 12.28 | 849 | 2.24 | 377 | 0.99 | 37905 | 103.0 | 99.6 | 109.0 | 99.6 |
| 2024-03-01 | 19.66 (-0.29) | 3.05 (-0.02) | 1.82 (+0.05) | -894 | -14.51 | -59 | -0.96 | 146 | 2.37 | 6161 | 98.9 | 100.0 | 101.0 | 98.0 |
| 2024-02-23 | 19.95 (-0.1) | 3.07 (-0.01) | 1.77 (+0.04) | -314 | -2.88 | -41 | -0.38 | 139 | 1.27 | 10918 | 100.0 | 97.7 | 101.5 | 96.2 |
| 2024-02-16 | 20.05 (-0.04) | 3.08 (+0.01) | 1.73 (+0.03) | -156 | -6.48 | 24 | 1.0 | 69 | 2.86 | 2409 | 97.5 | 95.7 | 98.3 | 95.7 |
| 2024-02-05 | 20.09 (-0.07) | 3.07 (-0.01) | 1.7 (-0.01) | -110 | -24.5 | 1 | 0.22 | -16 | -3.56 | 449 | 95.3 | 95.5 | 95.7 | 95.0 |
| 2024-02-02 | 20.16 (-0.11) | 3.08 (-0.12) | 1.71 (+0.01) | -368 | -11.47 | -377 | -11.75 | 21 | 0.65 | 3208 | 95.5 | 96.5 | 96.7 | 94.6 |
| 2024-01-26 | 20.27 (+0.09) | 3.2 (+0.48) | 1.7 (+0.03) | 460 | 11.6 | 44 | 1.11 | 99 | 2.5 | 3966 | 96.5 | 95.6 | 97.1 | 95.5 |
| 2024-01-19 | 20.18 (-0.29) | 2.72 (+0.1) | 1.67 (+0.02) | -890 | -15.16 | 313 | 5.33 | 55 | 0.94 | 5872 | 95.0 | 95.6 | 96.0 | 93.3 |
| 2024-01-12 | 20.47 (0.0) | 2.62 (+0.07) | 1.65 (-0.03) | 141 | 2.25 | 217 | 3.47 | -95 | -1.52 | 6255 | 94.8 | 96.4 | 96.9 | 94.0 |
| 2024-01-05 | 20.47 (-0.2) | 2.55 (+0.08) | 1.68 (+0.1) | -626 | -12.85 | 267 | 5.48 | 324 | 6.65 | 4873 | 96.7 | 98.6 | 99.9 | 96.7 |
| 2023-12-29 | 20.67 (+0.04) | 2.47 (+0.04) | 1.58 (+0.06) | 132 | 2.43 | 128 | 2.35 | 172 | 3.16 | 5441 | 98.6 | 96.7 | 99.0 | 96.3 |
| 2023-12-22 | 20.63 (-0.81) | 2.43 (-0.41) | 1.52 (-0.14) | -2381 | -23.28 | -1272 | -12.44 | -437 | -4.27 | 10228 | 96.6 | 101.5 | 102.0 | 96.6 |
| 2023-12-15 | 21.44 (+0.39) | 2.84 (-0.27) | 1.66 (-0.02) | 1213 | 13.41 | -846 | -9.35 | -53 | -0.59 | 9046 | 101.0 | 100.0 | 102.5 | 99.9 |
| 2023-12-08 | 21.05 (+0.7) | 3.11 (-0.21) | 1.68 (-0.07) | 2178 | 18.12 | -641 | -5.33 | -198 | -1.65 | 12020 | 100.0 | 102.5 | 104.5 | 99.1 |
| 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 | |||
| 2023-12-01 | 20.35 (+0.13) | 3.32 (+0.03) | 1.75 (+0.07) | 366 | 3.59 | 95 | 0.93 | 207 | 2.03 | 10209 | 101.5 | 101.5 | 104.5 | 100.5 |
| 2023-11-24 | 20.22 (+0.25) | 3.29 (-0.01) | 1.68 (+0.04) | 775 | 10.75 | -32 | -0.44 | 109 | 1.51 | 7207 | 100.5 | 100.5 | 101.5 | 98.4 |
| 2023-11-17 | 19.97 (+1.3) | 3.3 (0.0) | 1.64 (-0.02) | 4057 | 32.01 | -2 | -0.02 | -61 | -0.48 | 12673 | 99.7 | 96.8 | 101.5 | 96.2 |
| 2023-11-10 | 18.67 (-0.22) | 3.3 (+0.01) | 1.66 (+0.06) | -767 | -11.81 | 2 | 0.03 | 179 | 2.76 | 6493 | 96.1 | 98.3 | 98.9 | 96.0 |
| 2023-11-03 | 18.89 (+0.15) | 3.29 (+0.08) | 1.6 (-0.02) | 721 | 16.54 | 264 | 6.06 | -57 | -1.31 | 4360 | 97.8 | 96.8 | 98.5 | 95.1 |
| 2023-10-27 | 18.74 (-0.03) | 3.21 (-0.27) | 1.62 (-0.07) | -157 | -2.45 | 279 | 4.36 | -204 | -3.19 | 6404 | 96.7 | 97.2 | 100.5 | 96.3 |
| 2023-10-20 | 18.77 (-0.51) | 3.48 (+0.05) | 1.69 (-0.27) | -1638 | -13.26 | 132 | 1.07 | -835 | -6.76 | 12354 | 97.7 | 99.1 | 101.0 | 96.5 |
| 2023-10-13 | 19.28 (+0.01) | 3.43 (-0.26) | 1.96 (+0.05) | 53 | 0.61 | -792 | -9.18 | 169 | 1.96 | 8625 | 100.0 | 97.5 | 100.5 | 96.8 |
| 2023-10-06 | 19.27 (+0.95) | 3.69 (-0.31) | 1.91 (+0.04) | 2889 | 24.85 | -968 | -8.33 | 120 | 1.03 | 11626 | 96.6 | 97.8 | 99.0 | 96.0 |
| 2023-09-28 | 18.32 (+0.89) | 4.0 (+0.12) | 1.87 (-0.03) | 2766 | 19.54 | 384 | 2.71 | -110 | -0.78 | 14155 | 96.8 | 99.9 | 101.0 | 95.0 |
| 2023-09-22 | 17.43 (-1.02) | 3.88 (+0.8) | 1.9 (+0.03) | -2572 | -9.27 | 2468 | 8.9 | 90 | 0.32 | 27745 | 99.6 | 102.0 | 106.0 | 97.3 |
| 2023-09-15 | 18.45 (+0.4) | 3.08 (+0.17) | 1.87 (-0.13) | 1199 | 5.62 | 536 | 2.51 | -403 | -1.89 | 21316 | 102.5 | 101.5 | 102.5 | 98.5 |
| 2023-09-08 | 18.05 (+2.62) | 2.91 (+0.27) | 2.0 (+0.34) | 8633 | 21.0 | 826 | 2.01 | 1056 | 2.57 | 41118 | 101.0 | 94.4 | 105.0 | 94.0 |
| 2023-09-01 | 15.43 (-0.04) | 2.64 (+0.22) | 1.66 (-0.04) | 254 | 1.86 | 704 | 5.16 | -105 | -0.77 | 13640 | 94.4 | 93.5 | 96.8 | 91.8 |
| 2023-08-25 | 15.47 (-0.49) | 2.42 (-0.06) | 1.7 (+0.09) | -1076 | -4.11 | -200 | -0.76 | 256 | 0.98 | 26186 | 92.9 | 95.2 | 96.1 | 91.3 |
| 2023-08-18 | 15.96 (+1.45) | 2.48 (+0.1) | 1.61 (+0.19) | 4494 | 17.6 | 315 | 1.23 | 611 | 2.39 | 25531 | 94.4 | 90.5 | 96.9 | 89.1 |
| 2023-08-11 | 14.51 (+0.25) | 2.38 (+0.01) | 1.42 (-0.09) | 667 | 6.01 | 20 | 0.18 | -276 | -2.49 | 11091 | 90.5 | 92.0 | 94.2 | 89.0 |
| 2023-08-04 | 14.26 (-0.12) | 2.37 (+0.04) | 1.51 (+0.02) | -423 | -7.19 | 122 | 2.07 | 41 | 0.7 | 5887 | 91.0 | 90.3 | 91.0 | 88.2 |
| 2023-07-28 | 14.38 (+0.96) | 2.33 (-1.28) | 1.49 (-0.06) | 2555 | 22.13 | -3967 | -34.35 | -189 | -1.64 | 11548 | 90.1 | 90.9 | 91.0 | 88.4 |
| 2023-07-21 | 13.42 (+0.48) | 3.61 (-0.36) | 1.55 (-0.17) | 1262 | 14.76 | -1110 | -12.98 | -502 | -5.87 | 8552 | 90.6 | 90.5 | 91.9 | 88.0 |
| 2023-07-14 | 12.94 (+0.31) | 3.97 (+0.16) | 1.72 (-0.09) | 289 | 2.74 | 502 | 4.76 | -292 | -2.77 | 10536 | 91.0 | 88.9 | 94.0 | 86.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 12.63 (-1.05) | 3.81 (-0.26) | 1.81 (-0.53) | -1173 | -6.09 | -150 | -0.78 | -1639 | -8.52 | 19246 | 88.6 | 95.0 | 96.8 | 87.2 |
| 2023-06-30 | 13.68 (-0.4) | 4.07 (+0.01) | 2.34 (+0.59) | -1342 | -9.0 | 44 | 0.3 | 1823 | 12.23 | 14903 | 93.8 | 96.3 | 98.6 | 93.1 |
| 2023-06-21 | 14.08 (-0.16) | 4.06 (+0.2) | 1.75 (+0.05) | -814 | -11.69 | 630 | 9.05 | 150 | 2.15 | 6965 | 96.3 | 94.4 | 97.0 | 93.4 |
| 2023-06-16 | 14.24 (-0.14) | 3.86 (+0.17) | 1.7 (+0.1) | -560 | -8.83 | 508 | 8.01 | 312 | 4.92 | 6343 | 94.3 | 92.8 | 94.4 | 91.6 |
| 2023-06-09 | 14.38 (+0.04) | 3.69 (+0.45) | 1.6 (+0.1) | 86 | 0.96 | 1395 | 15.58 | 323 | 3.61 | 8955 | 92.5 | 91.3 | 94.3 | 91.3 |
| 2023-06-02 | 14.34 (+0.28) | 3.24 (+0.07) | 1.5 (+0.26) | 682 | 8.38 | 234 | 2.88 | 786 | 9.66 | 8139 | 90.9 | 89.1 | 91.9 | 88.8 |
| 2023-05-26 | 14.06 (+0.32) | 3.17 (+0.11) | 1.24 (+0.02) | 657 | 13.06 | 334 | 6.64 | 68 | 1.35 | 5032 | 88.6 | 86.8 | 89.4 | 86.8 |
| 2023-05-19 | 13.74 (-0.07) | 3.06 (+0.02) | 1.22 (+0.1) | 332 | 13.14 | 46 | 1.82 | 309 | 12.23 | 2527 | 86.7 | 85.4 | 87.4 | 84.7 |
| 2023-05-12 | 13.81 (-0.32) | 3.04 (+0.05) | 1.12 (+0.02) | -1207 | -28.85 | 152 | 3.63 | 76 | 1.82 | 4184 | 85.4 | 86.2 | 87.4 | 84.5 |
| 2023-05-05 | 14.13 (-0.12) | 2.99 (0.0) | 1.1 (+0.02) | -235 | -10.26 | 29 | 1.27 | 34 | 1.48 | 2291 | 86.0 | 85.2 | 86.4 | 85.0 |
| 2023-04-28 | 14.25 (-0.38) | 2.99 (-0.05) | 1.08 (+0.06) | -1483 | -31.95 | -153 | -3.3 | 206 | 4.44 | 4641 | 85.2 | 85.0 | 86.3 | 82.7 |
| 2023-04-21 | 14.63 (-0.58) | 3.04 (-0.04) | 1.02 (+0.05) | -2020 | -37.45 | -127 | -2.35 | 141 | 2.61 | 5394 | 85.0 | 87.7 | 88.5 | 85.0 |
| 2023-04-14 | 15.21 (-0.3) | 3.08 (-0.01) | 0.97 (+0.01) | -918 | -22.32 | -48 | -1.17 | 52 | 1.26 | 4113 | 87.7 | 88.9 | 89.5 | 87.6 |
| 2023-04-07 | 15.51 (-0.04) | 3.09 (0.0) | 0.96 (+0.01) | -142 | -7.1 | 1 | 0.05 | 15 | 0.75 | 1999 | 88.9 | 89.0 | 89.0 | 87.6 |
| 2023-03-31 | 15.55 (+0.25) | 3.09 (+1.07) | 0.95 (+0.06) | 1040 | 15.44 | -823 | -12.22 | 206 | 3.06 | 6737 | 89.0 | 88.3 | 89.6 | 87.5 |
| 2023-03-24 | 15.3 (+0.51) | 2.02 (-0.35) | 0.89 (+0.03) | 1814 | 23.69 | -1077 | -14.07 | 87 | 1.14 | 7656 | 88.2 | 86.9 | 89.1 | 86.9 |
| 2023-03-17 | 14.79 (+0.25) | 2.37 (-0.17) | 0.86 (-0.02) | 5 | 0.09 | -516 | -8.79 | -71 | -1.21 | 5873 | 86.9 | 85.8 | 87.0 | 85.3 |
| 2023-03-10 | 14.54 (-0.22) | 2.54 (-0.38) | 0.88 (-0.03) | -1043 | -9.49 | -1181 | -10.75 | -106 | -0.96 | 10988 | 86.6 | 88.8 | 90.5 | 86.4 |
| 2023-03-03 | 14.76 (+0.13) | 2.92 (+0.03) | 0.91 (+0.09) | 290 | 7.49 | 88 | 2.27 | 278 | 7.18 | 3874 | 88.3 | 85.8 | 89.1 | 85.5 |
| 2023-02-24 | 14.63 (-0.21) | 2.89 (-0.02) | 0.82 (+0.07) | -578 | -11.98 | -73 | -1.51 | 221 | 4.58 | 4826 | 86.2 | 86.5 | 87.3 | 85.9 |
| 2023-02-17 | 14.84 (-0.16) | 2.91 (+0.01) | 0.75 (-0.01) | -261 | -4.88 | 31 | 0.58 | -25 | -0.47 | 5343 | 86.5 | 86.2 | 87.0 | 84.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 15.0 (-0.29) | 2.9 (0.0) | 0.76 (-0.01) | -1092 | -16.4 | -3 | -0.05 | -18 | -0.27 | 6659 | 86.5 | 89.4 | 89.9 | 86.1 |
| 2023-02-03 | 15.29 (+0.92) | 2.9 (+0.09) | 0.77 (-0.01) | 2971 | 23.79 | 295 | 2.36 | -34 | -0.27 | 12489 | 90.0 | 84.0 | 91.0 | 83.7 |
| 2023-01-17 | 14.37 (-0.1) | 2.81 (+0.01) | 0.78 (+0.01) | -157 | -13.42 | 31 | 2.65 | 34 | 2.91 | 1170 | 82.5 | 83.3 | 83.8 | 82.3 |
| 2023-01-13 | 14.47 (+0.12) | 2.8 (+0.08) | 0.77 (+0.03) | 675 | 9.92 | 226 | 3.32 | 74 | 1.09 | 6806 | 83.3 | 83.2 | 86.1 | 82.5 |
| 2023-01-06 | 14.35 (-0.12) | 2.72 (+0.02) | 0.74 (0.0) | -446 | -20.77 | 93 | 4.33 | 8 | 0.37 | 2147 | 82.5 | 82.7 | 82.8 | 81.3 |
| 2022-12-30 | 14.47 (+0.14) | 2.7 (-0.22) | 0.74 (-0.02) | 228 | 5.43 | 422 | 10.05 | -47 | -1.12 | 4201 | 82.7 | 82.5 | 82.7 | 80.5 |
| 2022-12-23 | 14.33 (-0.58) | 2.92 (+0.43) | 0.76 (-0.01) | -1677 | -29.98 | 1337 | 23.9 | -51 | -0.91 | 5593 | 83.0 | 85.8 | 86.3 | 81.2 |
| 2022-12-16 | 14.91 (+0.16) | 2.49 (+0.33) | 0.77 (+0.04) | 674 | 14.18 | 1007 | 21.18 | 130 | 2.73 | 4754 | 86.2 | 83.5 | 86.4 | 83.4 |
| 2022-12-09 | 14.75 (+0.17) | 2.16 (+0.06) | 0.73 (-0.01) | 322 | 6.67 | 185 | 3.83 | -30 | -0.62 | 4831 | 84.3 | 86.1 | 86.6 | 82.0 |
| 2022-12-02 | 14.58 (+0.1) | 2.1 (+0.06) | 0.74 (-0.03) | 778 | 14.68 | 200 | 3.77 | -89 | -1.68 | 5300 | 86.0 | 80.8 | 86.8 | 80.8 |
| 2022-11-25 | 14.48 (+0.14) | 2.04 (-0.08) | 0.77 (-0.03) | 671 | 18.6 | -244 | -6.76 | -96 | -2.66 | 3607 | 81.6 | 82.0 | 83.0 | 80.8 |
| 2022-11-18 | 14.34 (+0.26) | 2.12 (+0.02) | 0.8 (+0.01) | 1046 | 17.84 | 50 | 0.85 | 30 | 0.51 | 5863 | 82.0 | 80.9 | 84.1 | 80.7 |
| 2022-11-11 | 14.08 (+0.06) | 2.1 (-0.01) | 0.79 (-0.03) | 1829 | 30.15 | -22 | -0.36 | -75 | -1.24 | 6067 | 81.0 | 78.3 | 83.5 | 78.3 |
| 2022-11-04 | 14.02 (+0.27) | 2.11 (0.0) | 0.82 (-0.01) | 1457 | 29.0 | 1 | 0.02 | -32 | -0.64 | 5024 | 78.8 | 75.9 | 79.0 | 75.3 |
| 2022-10-28 | 13.75 (-0.01) | 2.11 (0.0) | 0.83 (+0.05) | 42 | 0.76 | 4 | 0.07 | 139 | 2.51 | 5546 | 75.5 | 77.3 | 77.5 | 74.2 |
| 2022-10-21 | 13.76 (+0.46) | 2.11 (0.0) | 0.78 (+0.05) | 1392 | 12.19 | 4 | 0.04 | 154 | 1.35 | 11423 | 76.0 | 72.1 | 77.3 | 71.5 |
| 2022-10-14 | 13.3 (+0.13) | 2.11 (-0.01) | 0.73 (-0.04) | 192 | 1.3 | -29 | -0.2 | -115 | -0.78 | 14764 | 73.5 | 70.1 | 78.9 | 69.9 |
| 2022-10-07 | 13.17 (-0.09) | 2.12 (+0.34) | 0.77 (+0.01) | -29 | -0.42 | -350 | -5.08 | 20 | 0.29 | 6891 | 72.0 | 71.9 | 76.0 | 70.5 |
| 2022-09-30 | 13.26 (+0.49) | 1.78 (-0.12) | 0.76 (+0.05) | 1108 | 10.13 | -353 | -3.23 | 174 | 1.59 | 10938 | 71.9 | 80.4 | 80.5 | 70.0 |
| 2022-09-23 | 12.77 (-0.01) | 1.9 (0.0) | 0.71 (+0.06) | -246 | -6.88 | 9 | 0.25 | 169 | 4.73 | 3573 | 81.3 | 85.5 | 85.8 | 81.0 |
| 2022-09-16 | 12.78 (-0.26) | 1.9 (+0.01) | 0.65 (-0.02) | 4 | 0.1 | 2 | 0.05 | -44 | -1.08 | 4086 | 85.1 | 85.0 | 86.0 | 83.0 |
| 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 | |||
| 2022-09-08 | 13.04 (+0.03) | 1.89 (0.0) | 0.67 (0.0) | 33 | 0.66 | 5 | 0.1 | -25 | -0.5 | 4967 | 84.0 | 85.8 | 85.8 | 81.3 |
| 2022-09-02 | 13.01 (-0.3) | 1.89 (+0.02) | 0.67 (-0.04) | -1191 | -26.98 | 65 | 1.47 | -108 | -2.45 | 4415 | 85.5 | 86.2 | 87.2 | 85.1 |
| 2022-08-26 | 13.31 (-0.18) | 1.87 (-0.06) | 0.71 (+0.03) | 123 | 2.02 | -171 | -2.81 | 88 | 1.45 | 6085 | 88.4 | 89.1 | 89.8 | 85.8 |
| 2022-08-19 | 13.49 (+0.54) | 1.93 (-0.46) | 0.68 (-0.01) | 883 | 8.64 | -1424 | -13.94 | -23 | -0.23 | 10214 | 89.4 | 90.2 | 91.7 | 88.4 |
| 2022-08-12 | 12.95 (+0.12) | 2.39 (-0.19) | 0.69 (+0.03) | 983 | 12.09 | -593 | -7.29 | 87 | 1.07 | 8129 | 90.0 | 86.5 | 90.6 | 85.6 |
| 2022-08-05 | 12.83 (-0.22) | 2.58 (+0.03) | 0.66 (-0.03) | 342 | 5.91 | 104 | 1.8 | -102 | -1.76 | 5784 | 86.7 | 87.9 | 88.3 | 84.0 |
| 2022-07-29 | 13.05 (+0.69) | 2.55 (-0.41) | 0.69 (-0.03) | 2549 | 21.56 | -1277 | -10.8 | -86 | -0.73 | 11822 | 87.4 | 85.5 | 88.0 | 81.6 |
| 2022-07-22 | 12.36 (+0.53) | 2.96 (+0.36) | 0.72 (-0.06) | -1566 | -14.87 | 1096 | 10.41 | -182 | -1.73 | 10528 | 86.1 | 86.6 | 88.4 | 85.8 |
| 2022-07-15 | 11.83 (-0.4) | 2.6 (+0.61) | 0.78 (+0.08) | -1791 | -10.31 | 1912 | 11.0 | 239 | 1.38 | 17374 | 86.0 | 89.6 | 91.3 | 84.1 |
| 2022-07-08 | 12.23 (-0.46) | 1.99 (+0.25) | 0.7 (+0.02) | -1004 | -6.59 | 767 | 5.03 | 79 | 0.52 | 15242 | 88.4 | 87.3 | 89.7 | 80.5 |
| 2022-07-01 | 12.69 (+0.36) | 1.74 (-1.18) | 0.68 (+0.03) | 386 | 3.27 | -1256 | -10.63 | 93 | 0.79 | 11813 | 87.6 | 98.2 | 98.8 | 87.3 |
| 2022-06-24 | 12.33 (+0.07) | 2.92 (+0.36) | 0.65 (+0.02) | 561 | 5.79 | 1109 | 11.44 | 58 | 0.6 | 9694 | 97.1 | 99.4 | 100.5 | 95.4 |
| 2022-06-17 | 12.26 (-0.58) | 2.56 (+0.44) | 0.63 (-0.08) | 728 | 5.39 | 1385 | 10.25 | -246 | -1.82 | 13511 | 99.0 | 101.5 | 102.5 | 98.0 |
| 2022-06-10 | 12.84 (+0.96) | 2.12 (+1.02) | 0.71 (+0.05) | 3861 | 20.93 | 3142 | 17.04 | 159 | 0.86 | 18443 | 103.0 | 98.9 | 103.5 | 98.2 |
| 2022-06-02 | 11.88 (+0.33) | 1.1 (+0.1) | 0.66 (0.0) | 1579 | 19.09 | 322 | 3.89 | 5 | 0.06 | 8270 | 98.0 | 94.8 | 98.7 | 94.6 |
| 2022-05-27 | 11.55 (-0.21) | 1.0 (-0.01) | 0.66 (+0.03) | 167 | 2.74 | -43 | -0.71 | 71 | 1.17 | 6090 | 93.9 | 93.6 | 95.6 | 91.6 |
| 2022-05-20 | 11.76 (+0.11) | 1.01 (-0.05) | 0.63 (+0.04) | 2368 | 31.67 | -156 | -2.09 | 126 | 1.68 | 7478 | 93.1 | 89.8 | 93.8 | 89.3 |
| 2022-05-13 | 11.65 (-0.08) | 1.06 (-0.02) | 0.59 (-0.03) | -391 | -5.7 | -59 | -0.86 | -81 | -1.18 | 6863 | 88.1 | 91.5 | 91.7 | 86.0 |
| 2022-05-06 | 11.73 (+0.09) | 1.08 (+0.05) | 0.62 (0.0) | 194 | 4.73 | 180 | 4.39 | 9 | 0.22 | 4104 | 92.3 | 90.1 | 93.7 | 90.1 |
| 2022-04-29 | 11.64 (-0.49) | 1.03 (-0.35) | 0.62 (-0.01) | -1203 | -9.37 | -1090 | -8.49 | -50 | -0.39 | 12841 | 91.0 | 93.9 | 94.8 | 87.9 |
| 2022-04-22 | 12.13 (+0.14) | 1.38 (-0.05) | 0.63 (-0.03) | 810 | 6.29 | -150 | -1.16 | -93 | -0.72 | 12883 | 96.0 | 95.8 | 99.6 | 94.2 |
| 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 | |||
| 2022-04-15 | 11.99 (+0.75) | 1.43 (+0.16) | 0.66 (-0.04) | -645 | -7.19 | 472 | 5.26 | -110 | -1.23 | 8967 | 95.8 | 99.4 | 99.4 | 95.0 |
| 2022-04-08 | 11.24 (+0.09) | 1.27 (+0.01) | 0.7 (-0.04) | -297 | -4.69 | 51 | 0.81 | -138 | -2.18 | 6329 | 99.4 | 101.0 | 102.0 | 97.9 |
| 2022-04-01 | 11.15 (+0.27) | 1.26 (-0.47) | 0.74 (-0.02) | 1056 | 10.69 | 337 | 3.41 | -55 | -0.56 | 9875 | 102.0 | 101.0 | 104.0 | 100.0 |
| 2022-03-25 | 10.88 (-0.5) | 1.73 (+0.36) | 0.76 (+0.02) | -1252 | -5.96 | 1125 | 5.36 | 48 | 0.23 | 20998 | 102.0 | 101.5 | 104.5 | 101.5 |
| 2022-03-18 | 11.38 (+0.34) | 1.37 (+0.14) | 0.74 (+0.11) | 1275 | 8.19 | 438 | 2.81 | 342 | 2.2 | 15572 | 100.5 | 98.0 | 101.5 | 95.5 |
| 2022-03-11 | 11.04 (-0.4) | 1.23 (+0.02) | 0.63 (-0.09) | -11 | -0.08 | 56 | 0.38 | -265 | -1.82 | 14599 | 98.3 | 96.1 | 99.5 | 93.0 |
| 2022-03-04 | 11.44 (-0.13) | 1.21 (+0.02) | 0.72 (-0.01) | -413 | -3.21 | 75 | 0.58 | -43 | -0.33 | 12863 | 97.3 | 96.6 | 99.9 | 96.2 |
| 2022-02-25 | 11.57 (+0.19) | 1.19 (+0.02) | 0.73 (-0.04) | 1068 | 9.73 | 47 | 0.43 | -105 | -0.96 | 10979 | 96.4 | 96.0 | 96.8 | 92.8 |
| 2022-02-18 | 11.38 (-0.14) | 1.17 (-0.11) | 0.77 (+0.05) | -105 | -1.08 | -352 | -3.63 | 146 | 1.51 | 9685 | 96.5 | 95.0 | 97.3 | 93.8 |
| 2022-02-11 | 11.52 (-0.85) | 1.28 (-0.19) | 0.72 (+0.05) | -1700 | -11.89 | -582 | -4.07 | 167 | 1.17 | 14295 | 96.5 | 93.5 | 97.5 | 92.5 |
| 2022-01-26 | 12.37 (-2.13) | 1.47 (+0.06) | 0.67 (-0.11) | -7402 | -31.53 | 180 | 0.77 | -348 | -1.48 | 23479 | 92.6 | 98.4 | 98.4 | 92.0 |
| 2022-01-21 | 14.5 (-0.88) | 1.41 (-0.49) | 0.78 (-0.09) | -4191 | -18.32 | -1517 | -6.63 | -283 | -1.24 | 22879 | 99.4 | 102.0 | 104.0 | 99.1 |
| 2022-01-14 | 15.38 (-0.63) | 1.9 (+0.06) | 0.87 (-0.12) | -2851 | -18.3 | 189 | 1.21 | -367 | -2.36 | 15577 | 102.5 | 101.5 | 104.5 | 100.5 |
| 2022-01-07 | 16.01 (-0.45) | 1.84 (-0.21) | 0.99 (-0.14) | -1995 | -6.68 | -630 | -2.11 | -440 | -1.47 | 29871 | 102.5 | 106.0 | 108.5 | 101.0 |
| 2021-12-30 | 16.46 (-0.97) | 2.05 (+0.02) | 1.13 (-0.11) | -3655 | -12.87 | 48 | 0.17 | -326 | -1.15 | 28397 | 105.5 | 106.5 | 111.5 | 104.5 |
| 2021-12-24 | 17.43 (+2.76) | 2.03 (+0.14) | 1.24 (+0.25) | 8098 | 11.66 | 428 | 0.62 | 769 | 1.11 | 69471 | 106.5 | 102.5 | 113.0 | 101.5 |
| 2021-12-17 | 14.67 (-0.03) | 1.89 (+0.15) | 0.99 (-0.01) | -1390 | -6.08 | 462 | 2.02 | -28 | -0.12 | 22844 | 102.0 | 101.0 | 104.0 | 98.5 |
| 2021-12-10 | 14.7 (-1.47) | 1.74 (-0.46) | 1.0 (-0.06) | -4596 | -15.63 | -1414 | -4.81 | -185 | -0.63 | 29400 | 101.0 | 104.5 | 104.5 | 100.0 |
| 2021-12-03 | 16.17 (-0.2) | 2.2 (-0.35) | 1.06 (+0.02) | -326 | -1.28 | -1090 | -4.29 | 65 | 0.26 | 25385 | 105.5 | 102.0 | 108.0 | 100.5 |
| 2021-11-26 | 16.37 (-0.03) | 2.55 (-0.04) | 1.04 (-0.08) | 248 | 0.84 | -115 | -0.39 | -259 | -0.87 | 29643 | 104.5 | 112.5 | 114.0 | 104.5 |
| 2021-11-19 | 16.4 (-0.24) | 2.59 (-0.27) | 1.12 (+0.31) | -2243 | -2.74 | -847 | -1.03 | 956 | 1.17 | 81980 | 111.5 | 105.0 | 116.5 | 104.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 16.64 (-0.08) | 2.86 (-0.12) | 0.81 (-0.02) | 19 | 0.07 | -373 | -1.47 | -60 | -0.24 | 25395 | 114.0 | 97.9 | 116.0 | 97.3 |
| 2021-11-05 | 16.72 (-1.26) | 2.98 (-0.22) | 0.83 (+0.09) | -5047 | -10.91 | -675 | -1.46 | 262 | 0.57 | 46268 | 121.5 | 103.0 | 124.5 | 97.1 |
| 2021-10-29 | 17.98 (+0.28) | 3.2 (-0.16) | 0.74 (+0.08) | 807 | 5.1 | -494 | -3.12 | 250 | 1.58 | 15836 | 98.0 | 101.5 | 104.5 | 96.6 |
| 2021-10-22 | 17.7 (-0.34) | 3.36 (0.0) | 0.66 (0.0) | -1185 | -6.55 | 1 | 0.01 | 13 | 0.07 | 18088 | 102.0 | 98.2 | 104.5 | 96.6 |
| 2021-10-15 | 18.04 (-0.74) | 3.36 (0.0) | 0.66 (+0.03) | -2336 | -17.58 | 0 | 0.0 | 96 | 0.72 | 13288 | 97.7 | 99.0 | 101.0 | 95.1 |
| 2021-10-08 | 18.78 (+1.02) | 3.36 (+0.11) | 0.63 (-0.06) | 3464 | 10.99 | 335 | 1.06 | -203 | -0.64 | 31529 | 100.0 | 100.0 | 102.0 | 94.4 |
| 2021-10-01 | 17.76 (-1.62) | 3.25 (+0.41) | 0.69 (-0.06) | -5694 | -16.31 | 601 | 1.72 | -160 | -0.46 | 34914 | 99.3 | 108.0 | 112.5 | 98.4 |
| 2021-09-24 | 19.38 (+0.81) | 2.84 (-0.42) | 0.75 (-0.11) | 2526 | 16.99 | -1318 | -8.87 | -356 | -2.39 | 14867 | 106.5 | 101.5 | 108.0 | 100.0 |
| 2021-09-17 | 18.57 (-0.58) | 3.26 (-0.87) | 0.86 (-0.13) | -2324 | -7.62 | -2672 | -8.76 | -387 | -1.27 | 30493 | 104.5 | 107.0 | 111.0 | 101.5 |
| 2021-09-10 | 19.15 (-0.09) | 4.13 (-0.23) | 0.99 (+0.01) | -794 | -4.11 | -733 | -3.8 | 10 | 0.05 | 19302 | 107.0 | 116.5 | 116.5 | 105.0 |
| 2021-09-03 | 19.24 (+0.1) | 4.36 (-0.06) | 0.98 (+0.04) | -341 | -2.36 | -169 | -1.17 | 128 | 0.88 | 14475 | 115.5 | 115.5 | 119.0 | 112.5 |
| 2021-08-27 | 19.14 (+0.02) | 4.42 (-0.42) | 0.94 (-0.02) | -64 | -0.25 | -1293 | -5.03 | -46 | -0.18 | 25698 | 114.0 | 108.5 | 119.0 | 107.5 |
| 2021-08-20 | 19.12 (+0.79) | 4.84 (-0.3) | 0.96 (-0.27) | 2663 | 9.08 | -941 | -3.21 | -842 | -2.87 | 29333 | 106.5 | 116.5 | 119.0 | 106.0 |
| 2021-08-13 | 18.33 (-0.25) | 5.14 (-0.29) | 1.23 (-0.15) | -125 | -0.43 | -897 | -3.05 | -476 | -1.62 | 29389 | 118.0 | 121.0 | 124.5 | 117.0 |
| 2021-08-06 | 18.58 (-0.5) | 5.43 (+0.07) | 1.38 (-0.04) | -1380 | -5.1 | 211 | 0.78 | -125 | -0.46 | 27045 | 121.5 | 120.5 | 128.0 | 119.0 |
| 2021-07-30 | 19.08 (+1.57) | 5.36 (-2.62) | 1.42 (-0.21) | 4809 | 9.73 | -8123 | -16.43 | -644 | -1.3 | 49426 | 120.0 | 129.5 | 131.0 | 114.0 |
| 2021-07-23 | 17.51 (-0.7) | 7.98 (-0.47) | 1.63 (-0.45) | -2410 | -3.48 | -1452 | -2.1 | -1401 | -2.02 | 69272 | 128.0 | 140.5 | 143.0 | 124.0 |
| 2021-07-16 | 18.21 (-0.31) | 8.45 (+0.14) | 2.08 (+0.53) | -1640 | -1.5 | 419 | 0.38 | 1655 | 1.52 | 108986 | 138.5 | 126.5 | 144.5 | 124.0 |
| 2021-07-09 | 18.52 (-0.62) | 8.31 (-0.39) | 1.55 (+0.03) | -1186 | -2.21 | -1191 | -2.22 | 88 | 0.16 | 53710 | 124.0 | 131.5 | 133.0 | 123.0 |
| 2021-07-02 | 19.14 (+0.59) | 8.7 (-0.01) | 1.52 (+0.04) | 2372 | 3.88 | 203 | 0.33 | 109 | 0.18 | 61175 | 129.0 | 134.0 | 135.5 | 120.5 |
| 2021-06-25 | 18.55 (+0.44) | 8.71 (+1.91) | 1.48 (-0.03) | 1453 | 1.11 | 5916 | 4.53 | -97 | -0.07 | 130613 | 132.0 | 120.0 | 140.0 | 117.0 |
| 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 | |||
| 2021-06-18 | 18.11 (+0.65) | 6.8 (+2.46) | 1.51 (+0.21) | 2086 | 1.7 | 7621 | 6.2 | 671 | 0.55 | 122938 | 121.0 | 109.5 | 124.5 | 108.5 |
| 2021-06-11 | 17.46 (-0.56) | 4.34 (-0.23) | 1.3 (+0.11) | -2289 | -5.37 | -709 | -1.66 | 336 | 0.79 | 42651 | 107.0 | 107.0 | 110.0 | 102.0 |
| 2021-06-04 | 18.02 (-0.45) | 4.57 (+0.04) | 1.19 (-0.07) | -1223 | -1.73 | 133 | 0.19 | -226 | -0.32 | 70666 | 105.5 | 105.0 | 113.5 | 104.0 |
| 2021-05-28 | 18.47 (-1.35) | 4.53 (-0.44) | 1.26 (+0.25) | -3757 | -6.0 | -1370 | -2.19 | 777 | 1.24 | 62613 | 103.0 | 90.9 | 106.5 | 90.7 |
| 2021-05-21 | 19.82 (-1.31) | 4.97 (-0.05) | 1.01 (-0.03) | -4453 | -10.51 | -155 | -0.37 | -79 | -0.19 | 42362 | 92.3 | 85.1 | 95.9 | 85.1 |
| 2021-05-14 | 21.13 (-1.04) | 5.02 (-1.32) | 1.04 (-0.82) | -3497 | -5.0 | -4084 | -5.84 | -2543 | -3.64 | 69948 | 93.3 | 110.0 | 110.5 | 86.8 |
| 2021-05-07 | 22.17 (-0.36) | 6.34 (+0.03) | 1.86 (-0.51) | -920 | -1.32 | 70 | 0.1 | -1578 | -2.26 | 69763 | 110.0 | 127.0 | 127.0 | 105.0 |
| 2021-04-29 | 22.53 (+1.5) | 6.31 (+0.02) | 2.37 (+0.3) | 4742 | 8.71 | 82 | 0.15 | 918 | 1.69 | 54443 | 127.5 | 115.0 | 129.0 | 113.5 |
| 2021-04-23 | 21.03 (-0.31) | 6.29 (-0.08) | 2.07 (+0.14) | -832 | -1.22 | -254 | -0.37 | 429 | 0.63 | 68392 | 114.0 | 111.0 | 117.0 | 105.5 |
| 2021-04-16 | 21.34 (+0.17) | 6.37 (-1.34) | 1.93 (-0.11) | 433 | 0.32 | -4155 | -3.05 | -339 | -0.25 | 136261 | 109.0 | 103.0 | 111.5 | 99.8 |
| 2021-04-09 | 21.17 (-0.83) | 7.71 (-0.66) | 2.04 (+0.41) | -2840 | -9.3 | -2046 | -6.7 | 1273 | 4.17 | 30526 | 102.0 | 103.5 | 106.5 | 101.5 |
| 2021-04-01 | 22.0 (+0.12) | 8.37 (+0.6) | 1.63 (+0.39) | 491 | 1.52 | -30 | -0.09 | 1200 | 3.71 | 32371 | 102.0 | 101.5 | 107.0 | 100.0 |
| 2021-03-26 | 21.88 (+1.75) | 7.77 (-0.95) | 1.24 (0.0) | 6023 | 16.21 | -2957 | -7.96 | 17 | 0.05 | 37151 | 100.0 | 99.3 | 101.0 | 94.0 |
| 2021-03-19 | 20.13 (-0.29) | 8.72 (+0.09) | 1.24 (+0.1) | -1128 | -3.56 | 282 | 0.89 | 310 | 0.98 | 31678 | 99.0 | 101.5 | 101.5 | 96.6 |
| 2021-03-12 | 20.42 (+0.24) | 8.63 (+0.2) | 1.14 (-0.16) | 1343 | 2.96 | 628 | 1.38 | -507 | -1.12 | 45409 | 99.0 | 96.8 | 101.5 | 90.8 |
| 2021-03-05 | 20.18 (-1.45) | 8.43 (+0.17) | 1.3 (+0.04) | -5053 | -13.14 | 515 | 1.34 | 124 | 0.32 | 38466 | 96.0 | 100.0 | 101.5 | 93.4 |
| 2021-02-26 | 21.63 (-0.2) | 8.26 (-0.53) | 1.26 (-0.29) | 294 | 0.45 | -1618 | -2.46 | -893 | -1.36 | 65844 | 98.5 | 110.0 | 110.5 | 96.9 |
| 2021-02-19 | 21.83 (+0.31) | 8.79 (+0.69) | 1.55 (+0.48) | 348 | 0.34 | 2105 | 2.06 | 1499 | 1.47 | 102159 | 109.0 | 99.1 | 109.0 | 93.5 |
| 2021-02-05 | 21.52 (+0.95) | 8.1 (+0.92) | 1.07 (-0.04) | 2834 | 4.75 | 2866 | 4.81 | -128 | -0.21 | 59614 | 92.5 | 83.3 | 93.9 | 79.9 |
| 2021-01-29 | 20.57 (-1.03) | 7.18 (+0.72) | 1.11 (+0.09) | -3859 | -3.35 | 2238 | 1.94 | 274 | 0.24 | 115334 | 83.5 | 85.0 | 95.8 | 82.5 |
| 2021-01-22 | 21.6 (-0.44) | 6.46 (-0.15) | 1.02 (-0.2) | -992 | -1.81 | -489 | -0.89 | -627 | -1.14 | 54811 | 85.4 | 86.0 | 88.3 | 82.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 22.04 (+3.51) | 6.61 (+1.0) | 1.22 (+0.33) | 11021 | 9.73 | 3127 | 2.76 | 1037 | 0.92 | 113220 | 85.6 | 80.0 | 88.4 | 79.0 |
| 2021-01-08 | 18.53 (+0.7) | 5.61 (+0.11) | 0.89 (+0.39) | 2323 | 6.02 | 323 | 0.84 | 1201 | 3.11 | 38580 | 79.3 | 75.4 | 79.8 | 74.4 |
| 2020-12-31 | 17.83 (+0.5) | 5.5 (-1.45) | 0.5 (+0.04) | 1911 | 11.91 | -4941 | -30.8 | 123 | 0.77 | 16044 | 74.9 | 74.2 | 75.5 | 73.5 |
| 2020-12-25 | 17.33 (-0.25) | 6.95 (-0.48) | 0.46 (0.0) | -464 | -2.87 | -1497 | -9.26 | 3 | 0.02 | 16175 | 73.8 | 73.2 | 75.0 | 72.1 |
| 2020-12-18 | 17.58 (-1.57) | 7.43 (-1.44) | 0.46 (-0.13) | -5295 | -15.18 | -4454 | -12.77 | -403 | -1.16 | 34882 | 73.9 | 75.3 | 76.0 | 71.5 |
| 2020-12-11 | 19.15 (-1.89) | 8.87 (-1.2) | 0.59 (-0.11) | -5320 | -15.73 | -3718 | -10.99 | -345 | -1.02 | 33828 | 75.9 | 80.4 | 80.9 | 75.2 |
| 2020-12-04 | 21.04 (-0.11) | 10.07 (+0.3) | 0.7 (+0.19) | 202 | 0.47 | 931 | 2.18 | 576 | 1.35 | 42721 | 80.0 | 81.5 | 83.2 | 79.0 |
| 2020-11-27 | 21.15 (-0.8) | 9.77 (+0.16) | 0.51 (+0.04) | -3863 | -10.6 | 477 | 1.31 | 132 | 0.36 | 36432 | 80.5 | 78.0 | 81.5 | 77.1 |
| 2020-11-20 | 21.95 (-0.89) | 9.61 (-0.25) | 0.47 (-0.19) | -1786 | -8.9 | -770 | -3.84 | -579 | -2.89 | 20063 | 78.1 | 80.5 | 81.1 | 78.0 |
| 2020-11-13 | 22.84 (+0.64) | 9.86 (+0.24) | 0.66 (+0.05) | 1265 | 2.11 | 751 | 1.25 | 161 | 0.27 | 59920 | 80.0 | 77.0 | 83.5 | 76.3 |
| 2020-11-06 | 22.2 (-1.76) | 9.62 (-0.06) | 0.61 (-0.01) | -5411 | -16.59 | -194 | -0.59 | -31 | -0.1 | 32608 | 76.4 | 78.4 | 78.7 | 73.4 |
| 2020-10-30 | 23.96 (+0.67) | 9.68 (+0.67) | 0.62 (+0.27) | 2172 | 3.21 | 2071 | 3.06 | 832 | 1.23 | 67741 | 77.0 | 79.3 | 85.0 | 77.0 |
| 2020-10-23 | 23.29 (+0.89) | 9.01 (+0.64) | 0.35 (-0.13) | 2349 | 6.49 | 2016 | 5.57 | -409 | -1.13 | 36171 | 78.5 | 75.4 | 80.8 | 75.4 |
| 2020-10-16 | 22.4 (-0.3) | 8.37 (+0.89) | 0.48 (-0.01) | -1060 | -3.25 | 2750 | 8.44 | -32 | -0.1 | 32590 | 74.6 | 73.3 | 77.4 | 72.5 |
| 2020-10-08 | 22.7 (-1.37) | 7.48 (-0.66) | 0.49 (+0.07) | -4768 | -15.66 | -2053 | -6.74 | 232 | 0.76 | 30449 | 73.3 | 72.1 | 73.9 | 70.2 |
| 2020-09-30 | 24.07 (+0.17) | 8.14 (-1.59) | 0.42 (0.0) | 300 | 2.2 | -2445 | -17.92 | -8 | -0.06 | 13645 | 72.2 | 74.5 | 75.1 | 70.1 |
| 2020-09-25 | 23.9 (-0.27) | 9.73 (-0.1) | 0.42 (-0.4) | 200 | 0.6 | -315 | -0.94 | -1246 | -3.72 | 33476 | 73.5 | 81.3 | 81.6 | 72.1 |
| 2020-09-18 | 24.17 (-2.99) | 9.83 (+0.45) | 0.82 (-0.08) | -9921 | -15.0 | 1420 | 2.15 | -233 | -0.35 | 66118 | 81.0 | 84.5 | 85.6 | 80.1 |
| 2020-09-11 | 27.16 (-0.19) | 9.38 (+1.28) | 0.9 (-0.03) | 37 | 0.05 | 3955 | 5.41 | -108 | -0.15 | 73150 | 82.6 | 81.2 | 84.0 | 76.4 |
| 2020-09-04 | 27.35 (-0.59) | 8.1 (+0.29) | 0.93 (+0.26) | -2101 | -4.89 | 880 | 2.05 | 817 | 1.9 | 42926 | 80.0 | 76.1 | 84.4 | 75.8 |
| 2020-08-28 | 27.94 (-1.73) | 7.81 (+0.22) | 0.67 (-0.1) | -5214 | -21.04 | 701 | 2.83 | -322 | -1.3 | 24787 | 75.7 | 76.3 | 80.9 | 75.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 29.67 (0.0) | 7.59 (-0.13) | 0.77 (-0.25) | -413 | -1.17 | -414 | -1.17 | -785 | -2.22 | 35290 | 76.3 | 83.0 | 83.8 | 73.6 |
| 2020-08-14 | 29.67 (+0.74) | 7.72 (+0.12) | 1.02 (-0.19) | 3237 | 7.71 | 384 | 0.91 | -587 | -1.4 | 41983 | 82.5 | 83.7 | 85.5 | 80.2 |
| 2020-08-07 | 28.93 (-0.31) | 7.6 (+1.69) | 1.21 (-0.27) | -2956 | -3.34 | 5238 | 5.92 | -840 | -0.95 | 88483 | 83.3 | 75.4 | 88.0 | 75.0 |
| 2020-07-31 | 29.24 (+0.68) | 5.91 (-0.19) | 1.48 (+0.06) | 2329 | 4.62 | -607 | -1.2 | 209 | 0.41 | 50422 | 75.0 | 75.7 | 77.3 | 70.8 |
| 2020-07-24 | 28.56 (+0.63) | 6.1 (+0.82) | 1.42 (+0.2) | 3201 | 4.93 | 2561 | 3.94 | 624 | 0.96 | 64973 | 75.1 | 68.7 | 77.6 | 67.7 |
| 2020-07-17 | 27.93 (-0.76) | 5.28 (+1.45) | 1.22 (+0.04) | -3642 | -4.53 | 4485 | 5.58 | 108 | 0.13 | 80370 | 68.0 | 69.0 | 74.7 | 67.3 |
| 2020-07-10 | 28.69 (+0.02) | 3.83 (+0.3) | 1.18 (-0.16) | 443 | 0.54 | 931 | 1.14 | -499 | -0.61 | 81481 | 67.6 | 65.6 | 72.0 | 64.5 |
| 2020-07-03 | 28.67 (-0.38) | 3.53 (+0.69) | 1.34 (+0.33) | -1082 | -1.41 | 3305 | 4.31 | 1019 | 1.33 | 76610 | 65.0 | 59.2 | 67.3 | 59.0 |
| 2020-06-24 | 29.05 (-0.37) | 2.84 (-0.25) | 1.01 (-0.08) | -1539 | -7.89 | -777 | -3.98 | -232 | -1.19 | 19507 | 39.7 | 59.6 | 60.7 | 39.35 |
| 2020-06-19 | 29.42 (-1.06) | 3.09 (+0.43) | 1.09 (-0.24) | -3469 | -9.8 | 1347 | 3.81 | -740 | -2.09 | 35391 | 59.2 | 58.0 | 61.5 | 57.0 |
| 2020-06-12 | 30.48 (+0.75) | 2.66 (-0.17) | 1.33 (-0.07) | 3190 | 10.44 | -547 | -1.79 | -229 | -0.75 | 30541 | 57.8 | 61.4 | 61.7 | 55.2 |
| 2020-06-05 | 29.73 (-1.02) | 2.83 (+0.2) | 1.4 (+0.15) | -2090 | -3.79 | 643 | 1.17 | 481 | 0.87 | 55163 | 60.9 | 59.3 | 63.0 | 59.2 |
| 2020-05-29 | 30.75 (-2.71) | 2.63 (+1.04) | 1.25 (+0.22) | -9107 | -11.92 | 3203 | 4.19 | 666 | 0.87 | 76374 | 58.7 | 55.5 | 60.7 | 54.5 |
| 2020-05-22 | 33.46 (-1.22) | 1.59 (-0.63) | 1.03 (-0.03) | -4561 | -11.57 | -1942 | -4.93 | -106 | -0.27 | 39411 | 55.0 | 57.0 | 57.3 | 54.4 |
| 2020-05-15 | 34.68 (-0.51) | 2.22 (-0.94) | 1.06 (-0.38) | -1457 | -2.28 | -2905 | -4.55 | -1171 | -1.83 | 63915 | 57.0 | 57.6 | 59.8 | 55.1 |
| 2020-05-08 | 35.19 (-0.55) | 3.16 (-4.48) | 1.44 (-0.48) | -1859 | -1.93 | -13883 | -14.44 | -1485 | -1.54 | 96152 | 56.8 | 63.0 | 63.3 | 55.5 |
| 2020-04-30 | 35.74 (-0.66) | 7.64 (+0.56) | 1.92 (+0.68) | -2180 | -4.03 | 1740 | 3.21 | 2122 | 3.92 | 54151 | 64.7 | 64.4 | 66.7 | 63.0 |
| 2020-04-24 | 36.4 (+0.04) | 7.08 (+0.23) | 1.24 (+0.39) | 117 | 0.1 | 716 | 0.59 | 1197 | 0.98 | 121638 | 63.1 | 64.4 | 67.8 | 61.3 |
| 2020-04-17 | 36.36 (+1.79) | 6.85 (+2.78) | 0.85 (-0.34) | 5475 | 4.63 | 8615 | 7.29 | -1045 | -0.88 | 118243 | 62.6 | 48.0 | 66.3 | 47.35 |
| 2020-04-10 | 34.57 (+0.13) | 4.07 (+0.34) | 1.19 (+0.07) | 411 | 1.17 | 1027 | 2.92 | 205 | 0.58 | 35131 | 48.0 | 44.25 | 49.2 | 43.6 |
| 2020-04-01 | 34.44 (+0.4) | 3.73 (+0.47) | 1.12 (+0.01) | 1273 | 6.02 | 227 | 1.07 | 31 | 0.15 | 21151 | 44.0 | 40.65 | 44.2 | 40.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 34.04 (-0.61) | 3.26 (+0.08) | 1.11 (-0.01) | -1822 | -5.93 | 259 | 0.84 | -34 | -0.11 | 30715 | 41.65 | 36.5 | 44.0 | 36.1 |
| 2020-03-20 | 34.65 (-1.33) | 3.18 (-0.06) | 1.12 (-0.44) | -4027 | -6.4 | -178 | -0.28 | -1363 | -2.17 | 62956 | 34.1 | 44.5 | 46.4 | 34.0 |
| 2020-03-13 | 35.98 (+0.63) | 3.24 (+0.71) | 1.56 (-0.25) | 1835 | 1.89 | 2174 | 2.24 | -762 | -0.79 | 96906 | 43.0 | 49.5 | 53.3 | 42.65 |
| 2020-03-06 | 35.35 (-1.69) | 2.53 (+0.93) | 1.81 (+0.05) | -5605 | -8.24 | 2898 | 4.26 | 138 | 0.2 | 68016 | 49.85 | 47.0 | 50.8 | 47.0 |
| 2020-02-27 | 37.04 (+2.33) | 1.6 (+0.18) | 1.76 (+0.02) | 7262 | 28.18 | 558 | 2.17 | 77 | 0.3 | 25773 | 47.45 | 46.9 | 48.55 | 46.6 |
| 2020-02-21 | 34.71 (+0.41) | 1.42 (+1.12) | 1.74 (+0.4) | 1197 | 3.07 | 3472 | 8.92 | 1224 | 3.14 | 38928 | 47.5 | 43.6 | 48.6 | 43.4 |
| 2020-02-14 | 34.3 (-0.99) | 0.3 (0.0) | 1.34 (+0.53) | -3052 | -28.2 | 0 | 0.0 | 1647 | 15.22 | 10823 | 44.0 | 42.0 | 44.15 | 41.75 |
| 2020-02-07 | 35.29 (-0.61) | 0.3 (-0.02) | 0.81 (-0.15) | -697 | -6.51 | -58 | -0.54 | -452 | -4.22 | 10704 | 42.9 | 42.6 | 44.5 | 41.85 |
| 2020-01-31 | 35.9 (+0.29) | 0.32 (-0.01) | 0.96 (-0.49) | 891 | 9.96 | -41 | -0.46 | -1530 | -17.1 | 8949 | 43.65 | 42.25 | 44.2 | 42.25 |
| 2020-01-20 | 35.61 (+0.22) | 0.33 (-0.02) | 1.45 (+0.04) | 696 | 26.12 | -62 | -2.33 | 135 | 5.07 | 2665 | 46.55 | 46.45 | 46.7 | 45.9 |
| 2020-01-17 | 35.39 (+0.05) | 0.35 (-0.07) | 1.41 (-0.01) | -1087 | -5.37 | -218 | -1.08 | -49 | -0.24 | 20234 | 46.0 | 47.35 | 48.15 | 45.5 |
| 2020-01-10 | 35.34 (+0.57) | 0.42 (0.0) | 1.42 (0.0) | 1794 | 14.85 | 0 | 0.0 | 7 | 0.06 | 12083 | 47.35 | 47.2 | 47.5 | 46.05 |
| 2020-01-03 | 34.77 (+0.41) | 0.42 (-0.04) | 1.42 (-0.07) | 1271 | 11.09 | -116 | -1.01 | -199 | -1.74 | 11457 | 47.3 | 39.35 | 48.7 | 39.35 |
| 2019-12-31 | 34.36 (-0.35) | 0.46 (-0.16) | 1.49 (-0.07) | -1107 | -11.04 | 144 | 1.44 | -215 | -2.14 | 10025 | 47.3 | 48.2 | 48.75 | 47.2 |
| 2019-12-27 | 34.71 (+1.11) | 0.62 (+0.19) | 1.56 (+0.13) | 3588 | 13.12 | 603 | 2.2 | 381 | 1.39 | 27357 | 48.2 | 46.7 | 48.95 | 45.85 |
| 2019-12-20 | 33.6 (+0.34) | 0.43 (+0.01) | 1.43 (-0.18) | 1066 | 2.7 | 29 | 0.07 | -546 | -1.38 | 39502 | 46.5 | 47.7 | 49.2 | 46.5 |
| 2019-12-13 | 33.26 (+1.13) | 0.42 (+0.22) | 1.61 (+0.04) | 3463 | 4.48 | 678 | 0.88 | 126 | 0.16 | 77267 | 46.9 | 44.25 | 49.0 | 43.55 |
| 2019-12-06 | 32.13 (+0.27) | 0.2 (+0.1) | 1.57 (+0.32) | 916 | 1.16 | 308 | 0.39 | 973 | 1.23 | 79082 | 43.95 | 41.55 | 45.5 | 41.55 |
| 2019-11-29 | 31.86 (+0.07) | 0.1 (+0.09) | 1.25 (+0.17) | 211 | 0.84 | 281 | 1.11 | 525 | 2.08 | 25213 | 40.95 | 38.35 | 41.2 | 37.8 |
| 2019-11-22 | 31.79 (+0.35) | 0.01 (0.0) | 1.08 (+0.1) | 1159 | 12.77 | 0 | 0.0 | 328 | 3.61 | 9075 | 38.3 | 38.3 | 39.0 | 38.0 |
| 2019-11-15 | 31.44 (-0.07) | 0.01 (0.0) | 0.98 (-0.11) | -5 | -0.11 | -3 | -0.07 | -344 | -7.47 | 4606 | 38.35 | 39.6 | 39.6 | 38.2 |
| 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 | |||
| 2019-11-08 | 31.51 (+0.61) | 0.01 (-0.15) | 1.09 (+0.4) | 1723 | 16.21 | -475 | -4.47 | 1249 | 11.75 | 10631 | 39.4 | 38.25 | 39.5 | 38.0 |
| 2019-11-01 | 30.9 (-0.93) | 0.16 (-0.24) | 0.69 (+0.14) | -2673 | -25.9 | -725 | -7.03 | 419 | 4.06 | 10319 | 37.85 | 39.2 | 39.2 | 37.05 |
| 2019-10-25 | 31.83 (-0.15) | 0.4 (-0.06) | 0.55 (+0.09) | -263 | -4.74 | -197 | -3.55 | 284 | 5.12 | 5546 | 39.0 | 38.9 | 39.45 | 38.75 |
| 2019-10-18 | 31.98 (-0.27) | 0.46 (0.0) | 0.46 (-0.06) | -616 | -4.06 | 0 | 0.0 | -177 | -1.17 | 15182 | 38.9 | 38.95 | 41.3 | 38.0 |
| 2019-10-09 | 32.25 (+0.09) | 0.46 (0.0) | 0.52 (-0.04) | 301 | 11.24 | 0 | 0.0 | -126 | -4.71 | 2678 | 38.5 | 39.15 | 39.55 | 38.2 |
| 2019-10-04 | 32.16 (-0.23) | 0.46 (0.0) | 0.56 (+0.04) | -728 | -14.48 | 0 | 0.0 | 118 | 2.35 | 5026 | 38.9 | 38.8 | 39.65 | 38.6 |
| 2019-09-27 | 32.39 (+0.27) | 0.46 (+0.01) | 0.52 (+0.01) | 838 | 10.16 | 26 | 0.32 | 21 | 0.25 | 8244 | 38.95 | 40.75 | 41.3 | 38.95 |
| 2019-09-20 | 32.12 (+0.6) | 0.45 (-0.09) | 0.51 (-0.15) | 1880 | 18.83 | -260 | -2.6 | -447 | -4.48 | 9985 | 40.6 | 40.5 | 40.75 | 39.35 |
| 2019-09-12 | 31.52 (+0.71) | 0.54 (0.0) | 0.66 (-0.19) | 2363 | 34.56 | 0 | 0.0 | -603 | -8.82 | 6837 | 40.35 | 40.3 | 40.95 | 40.1 |
| 2019-09-06 | 30.81 (-0.98) | 0.54 (0.0) | 0.85 (0.0) | -3558 | -11.85 | 0 | 0.0 | -5 | -0.02 | 30031 | 40.0 | 40.0 | 42.5 | 39.6 |
| 2019-08-30 | 31.79 (+1.04) | 0.54 (+0.09) | 0.85 (+0.17) | 3180 | 11.43 | 260 | 0.93 | 532 | 1.91 | 27816 | 39.85 | 38.5 | 40.9 | 38.2 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 18.13 (+0.04) | 13.33 (-0.75) | 2.06 (-0.04) | 82 | 0.22 | -2307 | -6.32 | -141 | -0.39 | 36498 | 106.5 | 112.5 | 114.0 | 105.5 |
| 2024-03-29 | 18.09 (-1.73) | 14.08 (+11.02) | 2.1 (+0.27) | -5676 | -3.11 | 34135 | 18.73 | 848 | 0.47 | 182258 | 113.0 | 100.0 | 124.0 | 98.7 |
| 2024-02-29 | 19.82 (-0.43) | 3.06 (-0.04) | 1.83 (+0.12) | -1213 | -6.16 | -127 | -0.64 | 378 | 1.92 | 19694 | 99.8 | 95.0 | 101.5 | 94.6 |
| 2024-01-31 | 20.25 (-0.42) | 3.1 (+0.63) | 1.71 (+0.13) | -1042 | -4.51 | 537 | 2.32 | 395 | 1.71 | 23100 | 95.0 | 98.6 | 99.9 | 93.3 |
| 2023-12-29 | 20.67 (+0.18) | 2.47 (-0.83) | 1.58 (-0.17) | 726 | 1.89 | -2572 | -6.71 | -536 | -1.4 | 38354 | 98.6 | 102.5 | 104.5 | 96.3 |
| 2023-11-30 | 20.49 (+1.66) | 3.3 (+0.07) | 1.75 (+0.14) | 5111 | 13.64 | 215 | 0.57 | 455 | 1.21 | 37466 | 103.0 | 96.0 | 104.5 | 95.2 |
| 2023-10-31 | 18.83 (+0.51) | 3.23 (-0.77) | 1.61 (-0.26) | 1604 | 3.92 | -1296 | -3.17 | -808 | -1.98 | 40873 | 95.9 | 97.8 | 101.0 | 95.1 |
| 2023-09-28 | 18.32 (+2.75) | 4.0 (+1.42) | 1.87 (+0.17) | 9594 | 8.8 | 4419 | 4.05 | 502 | 0.46 | 109055 | 96.8 | 95.7 | 106.0 | 93.2 |
| 2023-08-31 | 15.57 (+1.35) | 2.58 (+0.25) | 1.7 (+0.21) | 4883 | 6.43 | 756 | 1.0 | 651 | 0.86 | 75906 | 94.7 | 89.0 | 96.9 | 88.7 |
| 2023-07-31 | 14.22 (+0.54) | 2.33 (-1.74) | 1.49 (-0.85) | 2398 | 4.65 | -4725 | -9.16 | -2615 | -5.07 | 51595 | 88.4 | 95.0 | 96.8 | 86.7 |
| 2023-06-30 | 13.68 (-0.66) | 4.07 (+0.87) | 2.34 (+0.95) | -2686 | -6.69 | 2715 | 6.76 | 2925 | 7.28 | 40176 | 93.8 | 90.3 | 98.6 | 89.8 |
| 2023-05-31 | 14.34 (+0.09) | 3.2 (+0.21) | 1.39 (+0.31) | 285 | 1.49 | 657 | 3.43 | 956 | 4.99 | 19166 | 90.3 | 85.2 | 90.5 | 84.5 |
| 2023-04-28 | 14.25 (-1.3) | 2.99 (-0.1) | 1.08 (+0.13) | -4563 | -28.26 | -327 | -2.02 | 414 | 2.56 | 16149 | 85.2 | 89.0 | 89.5 | 82.7 |
| 2023-03-31 | 15.55 (+0.92) | 3.09 (+0.2) | 0.95 (+0.13) | 2106 | 5.99 | -3509 | -9.99 | 394 | 1.12 | 35130 | 89.0 | 85.8 | 90.5 | 85.3 |
| 2023-02-24 | 14.63 (-0.25) | 2.89 (+0.03) | 0.82 (-0.02) | -536 | -2.12 | 101 | 0.4 | -40 | -0.16 | 25285 | 86.2 | 87.9 | 91.0 | 84.8 |
| 2023-01-31 | 14.88 (+0.41) | 2.86 (+0.16) | 0.84 (+0.1) | 1648 | 11.64 | 499 | 3.52 | 300 | 2.12 | 14158 | 87.1 | 82.7 | 87.8 | 81.3 |
| 2022-12-30 | 14.47 (-0.12) | 2.7 (+0.66) | 0.74 (0.0) | -289 | -1.27 | 3151 | 13.85 | -8 | -0.04 | 22747 | 82.7 | 84.3 | 86.8 | 80.5 |
| 2022-11-30 | 14.59 (+0.77) | 2.04 (-0.07) | 0.74 (-0.08) | 5246 | 24.27 | -216 | -1.0 | -244 | -1.13 | 21611 | 83.5 | 75.3 | 84.1 | 75.3 |
| 2022-10-31 | 13.82 (+0.56) | 2.11 (+0.33) | 0.82 (+0.06) | 1968 | 4.98 | -370 | -0.94 | 190 | 0.48 | 39510 | 76.3 | 71.9 | 78.9 | 69.9 |
| 2022-09-30 | 13.26 (+0.28) | 1.78 (-0.11) | 0.76 (+0.07) | 714 | 2.85 | -335 | -1.34 | 222 | 0.89 | 25021 | 71.9 | 86.3 | 86.3 | 70.0 |
| 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 | 12.98 (-0.07) | 1.89 (-0.66) | 0.69 (0.0) | 1325 | 3.99 | -2021 | -6.09 | -6 | -0.02 | 33174 | 86.9 | 87.9 | 91.7 | 84.0 |
| 2022-07-29 | 13.05 (+0.43) | 2.55 (+0.75) | 0.69 (+0.03) | -1465 | -2.51 | 2295 | 3.94 | 112 | 0.19 | 58292 | 87.4 | 91.0 | 91.3 | 80.5 |
| 2022-06-30 | 12.62 (+0.95) | 1.8 (+0.75) | 0.66 (+0.01) | 6238 | 11.5 | 4749 | 8.76 | 13 | 0.02 | 54229 | 90.7 | 97.5 | 103.5 | 90.3 |
| 2022-05-31 | 11.67 (+0.03) | 1.05 (+0.02) | 0.65 (+0.03) | 2868 | 9.99 | 78 | 0.27 | 119 | 0.41 | 28715 | 96.9 | 90.1 | 97.3 | 86.0 |
| 2022-04-29 | 11.64 (+0.46) | 1.03 (-0.22) | 0.62 (-0.12) | -1317 | -3.13 | -706 | -1.68 | -398 | -0.95 | 42047 | 91.0 | 101.5 | 102.0 | 87.9 |
| 2022-03-31 | 11.18 (-0.39) | 1.25 (+0.06) | 0.74 (+0.01) | 637 | 0.87 | 2020 | 2.77 | 34 | 0.05 | 72884 | 102.5 | 96.6 | 104.5 | 93.0 |
| 2022-02-25 | 11.57 (-0.8) | 1.19 (-0.28) | 0.73 (+0.06) | -737 | -2.11 | -887 | -2.54 | 208 | 0.59 | 34961 | 96.4 | 93.5 | 97.5 | 92.5 |
| 2022-01-26 | 12.37 (-4.09) | 1.47 (-0.58) | 0.67 (-0.46) | -16439 | -17.91 | -1778 | -1.94 | -1438 | -1.57 | 91807 | 92.6 | 106.0 | 108.5 | 92.0 |
| 2021-12-30 | 16.46 (-0.34) | 2.05 (-0.29) | 1.13 (+0.15) | -3349 | -2.04 | -926 | -0.56 | 476 | 0.29 | 163931 | 105.5 | 105.0 | 113.0 | 98.5 |
| 2021-11-30 | 16.8 (-1.18) | 2.34 (-0.86) | 0.98 (+0.24) | -5543 | -2.84 | -2650 | -1.36 | 718 | 0.37 | 194857 | 105.5 | 103.0 | 124.5 | 97.1 |
| 2021-10-29 | 17.98 (-0.15) | 3.2 (-0.05) | 0.74 (+0.04) | -626 | -0.72 | -158 | -0.18 | 146 | 0.17 | 87009 | 98.0 | 104.0 | 104.5 | 94.4 |
| 2021-09-30 | 18.13 (-1.04) | 3.25 (-1.13) | 0.7 (-0.22) | -4972 | -4.88 | -4169 | -4.09 | -701 | -0.69 | 101819 | 105.0 | 114.5 | 119.0 | 100.0 |
| 2021-08-31 | 19.17 (+0.09) | 4.38 (-0.98) | 0.92 (-0.5) | 815 | 0.71 | -3042 | -2.64 | -1543 | -1.34 | 115434 | 114.0 | 120.5 | 128.0 | 106.0 |
| 2021-07-30 | 19.08 (+0.06) | 5.36 (-3.25) | 1.42 (+0.02) | 133 | 0.04 | -10069 | -3.32 | 66 | 0.02 | 303048 | 120.0 | 126.5 | 144.5 | 114.0 |
| 2021-06-30 | 19.02 (+0.55) | 8.61 (+4.04) | 1.4 (+0.13) | 1973 | 0.52 | 12767 | 3.37 | 417 | 0.11 | 379342 | 126.0 | 111.5 | 140.0 | 102.0 |
| 2021-05-31 | 18.47 (-4.06) | 4.57 (-1.74) | 1.27 (-1.1) | -12761 | -4.7 | -5420 | -1.99 | -3415 | -1.26 | 271737 | 110.5 | 127.0 | 127.0 | 85.1 |
| 2021-04-29 | 22.53 (+0.79) | 6.31 (-2.07) | 2.37 (+0.75) | 2304 | 0.78 | -6383 | -2.16 | 2318 | 0.79 | 294941 | 127.5 | 103.0 | 129.0 | 99.8 |
| 2021-03-31 | 21.74 (+0.11) | 8.38 (+0.12) | 1.62 (+0.36) | 875 | 0.49 | -1552 | -0.86 | 1107 | 0.62 | 179760 | 102.5 | 100.0 | 107.0 | 90.8 |
| 2021-02-26 | 21.63 (+1.06) | 8.26 (+1.08) | 1.26 (+0.15) | 3476 | 1.53 | 3353 | 1.47 | 478 | 0.21 | 227619 | 98.5 | 83.3 | 110.5 | 79.9 |
| 2021-01-29 | 20.57 (+2.74) | 7.18 (+1.68) | 1.11 (+0.61) | 8493 | 2.64 | 5199 | 1.61 | 1885 | 0.59 | 321947 | 83.5 | 75.4 | 95.8 | 74.4 |
| 2020-12-31 | 17.83 (-3.05) | 5.5 (-4.29) | 0.5 (-0.02) | -7971 | -5.79 | -13742 | -9.98 | -57 | -0.04 | 137632 | 74.9 | 80.0 | 83.2 | 71.5 |
| 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 | 20.88 (-3.08) | 9.79 (+0.11) | 0.52 (-0.1) | -10790 | -6.96 | 327 | 0.21 | -306 | -0.2 | 155044 | 80.0 | 78.4 | 83.5 | 73.4 |
| 2020-10-30 | 23.96 (-0.11) | 9.68 (+1.54) | 0.62 (+0.2) | -1307 | -0.78 | 4784 | 2.87 | 623 | 0.37 | 166952 | 77.0 | 72.1 | 85.0 | 70.2 |
| 2020-09-30 | 24.07 (-3.91) | 8.14 (+0.32) | 0.42 (-0.32) | -11566 | -5.16 | 3495 | 1.56 | -1010 | -0.45 | 224170 | 72.2 | 77.3 | 85.6 | 70.1 |
| 2020-08-31 | 27.98 (-1.26) | 7.82 (+1.91) | 0.74 (-0.74) | -5265 | -2.69 | 5909 | 3.02 | -2302 | -1.18 | 195690 | 77.3 | 75.4 | 88.0 | 73.6 |
| 2020-07-31 | 29.24 (+0.33) | 5.91 (+3.45) | 1.48 (-0.2) | 1729 | 0.53 | 10670 | 3.26 | -616 | -0.19 | 326838 | 75.0 | 63.3 | 77.6 | 62.8 |
| 2020-06-30 | 28.91 (-1.84) | 2.46 (-0.17) | 1.68 (+0.43) | -4388 | -2.62 | 671 | 0.4 | 1357 | 0.81 | 167623 | 63.6 | 59.3 | 64.4 | 39.35 |
| 2020-05-29 | 30.75 (-4.99) | 2.63 (-5.01) | 1.25 (-0.67) | -16984 | -6.16 | -15527 | -5.63 | -2096 | -0.76 | 275853 | 58.7 | 63.0 | 63.3 | 54.4 |
| 2020-04-30 | 35.74 (+1.29) | 7.64 (+4.0) | 1.92 (+0.78) | 3808 | 1.14 | 12396 | 3.71 | 2436 | 0.73 | 334366 | 64.7 | 44.0 | 67.8 | 43.45 |
| 2020-03-31 | 34.45 (-2.59) | 3.64 (+2.04) | 1.14 (-0.62) | -8331 | -3.03 | 5082 | 1.85 | -1947 | -0.71 | 274544 | 44.0 | 47.0 | 53.3 | 34.0 |
| 2020-02-27 | 37.04 (+1.14) | 1.6 (+1.28) | 1.76 (+0.8) | 4710 | 5.46 | 3972 | 4.61 | 2496 | 2.89 | 86229 | 47.45 | 42.6 | 48.6 | 41.75 |
| 2020-01-31 | 35.9 (+1.54) | 0.32 (-0.14) | 0.96 (-0.53) | 3565 | 6.44 | -437 | -0.79 | -1636 | -2.95 | 55390 | 43.65 | 39.35 | 48.7 | 39.35 |
| 2019-12-31 | 34.36 (+2.5) | 0.46 (+0.36) | 1.49 (+0.24) | 7926 | 3.4 | 1762 | 0.76 | 719 | 0.31 | 233234 | 47.3 | 41.55 | 49.2 | 41.55 |
| 2019-11-29 | 31.86 (+1.02) | 0.1 (-0.06) | 1.25 (+0.59) | 3300 | 6.49 | -197 | -0.39 | 1853 | 3.64 | 50857 | 40.95 | 37.05 | 41.2 | 37.05 |
| 2019-10-31 | 30.84 (-1.55) | 0.16 (-0.3) | 0.66 (+0.14) | -4191 | -11.2 | -922 | -2.46 | 423 | 1.13 | 37421 | 37.4 | 38.8 | 41.3 | 37.35 |
| 2019-09-27 | 32.39 (+0.6) | 0.46 (-0.08) | 0.52 (-0.33) | 1523 | 2.76 | -234 | -0.42 | -1034 | -1.88 | 55099 | 38.95 | 40.0 | 42.5 | 38.95 |
| 2019-08-30 | 31.79 (+1.23) | 0.54 (+0.54) | 0.85 (+0.45) | 3610 | 4.05 | 1660 | 1.86 | 1410 | 1.58 | 89170 | 39.85 | 38.1 | 41.7 | 36.3 |
| 2019-07-31 | 30.56 (+0.27) | 0.0 (0.0) | 0.4 (+0.25) | 857 | 2.77 | -8 | -0.03 | 768 | 2.49 | 30904 | 38.4 | 36.05 | 40.0 | 34.75 |
| 2019-06-28 | 30.29 (-0.25) | 0.0 (0.0) | 0.15 (0.0) | -689 | -7.9 | -4 | -0.05 | 11 | 0.13 | 8725 | 34.8 | 33.55 | 35.2 | 33.1 |
| 2019-05-31 | 30.54 () | 0.0 () | 0.15 () | -1970 | -78.14 | -5 | -0.2 | 58 | 2.3 | 2521 | 33.55 | 33.2 | 33.85 | 32.0 |
