- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-03 | 41.36 (-0.32) | 17.3 (+0.24) | 6.41 (+0.04) | -1652 | -15.01 | 1277 | 11.6 | 220 | 2.0 | 11004 | 206.5 | 211.5 | 213.5 | 206.0 |
| 2023-10-02 | 41.68 (+0.37) | 17.06 (+0.17) | 6.37 (+0.02) | 1236 | 10.27 | 866 | 7.19 | 80 | 0.66 | 12038 | 211.5 | 200.0 | 211.5 | 199.5 |
| 2023-09-28 | 41.31 (-0.23) | 16.89 (-0.15) | 6.35 (+0.02) | -278 | -3.63 | -752 | -9.83 | 93 | 1.22 | 7648 | 192.5 | 197.5 | 199.0 | 191.0 |
| 2023-09-27 | 41.54 (-0.12) | 17.04 (+0.06) | 6.33 (-0.02) | -717 | -17.44 | 324 | 7.88 | -110 | -2.68 | 4111 | 196.5 | 195.0 | 197.0 | 192.0 |
| 2023-09-26 | 41.66 (+0.07) | 16.98 (+0.07) | 6.35 (-0.04) | 287 | 5.63 | 358 | 7.02 | -176 | -3.45 | 5101 | 195.5 | 195.0 | 200.0 | 194.0 |
| 2023-09-25 | 41.59 (-0.06) | 16.91 (+0.03) | 6.39 (-0.01) | -114 | -1.73 | 127 | 1.92 | -76 | -1.15 | 6604 | 194.5 | 194.5 | 199.0 | 194.0 |
| 2023-09-22 | 41.65 (+0.07) | 16.88 (0.0) | 6.4 (-0.03) | 460 | 5.96 | 42 | 0.54 | -137 | -1.78 | 7712 | 192.5 | 189.5 | 194.0 | 187.5 |
| 2023-09-21 | 41.58 (+0.37) | 16.88 (-0.23) | 6.43 (-0.01) | 1874 | 13.37 | -1205 | -8.6 | -53 | -0.38 | 14012 | 192.0 | 201.0 | 202.5 | 190.5 |
| 2023-09-20 | 41.21 (-0.04) | 17.11 (+0.23) | 6.44 (-0.03) | 303 | 2.79 | 1194 | 11.01 | -145 | -1.34 | 10845 | 204.5 | 212.0 | 213.5 | 202.5 |
| 2023-09-19 | 41.25 (-0.34) | 16.88 (+0.53) | 6.47 (0.0) | -1611 | -11.68 | 2783 | 20.18 | -23 | -0.17 | 13793 | 212.0 | 210.0 | 216.5 | 208.0 |
| 2023-09-18 | 41.59 (-0.25) | 16.35 (+0.14) | 6.47 (-0.04) | -1366 | -16.07 | 739 | 8.7 | -193 | -2.27 | 8498 | 206.0 | 208.5 | 212.0 | 204.0 |
| 2023-09-15 | 41.84 (-0.22) | 16.21 (+0.45) | 6.51 (+0.01) | -1135 | -6.7 | 2350 | 13.88 | 47 | 0.28 | 16928 | 211.5 | 205.5 | 217.5 | 204.5 |
| 2023-09-14 | 42.06 (+0.02) | 15.76 (+0.37) | 6.5 (+0.07) | 88 | 0.63 | 1933 | 13.76 | 346 | 2.46 | 14047 | 204.0 | 203.0 | 206.0 | 198.5 |
| 2023-09-13 | 42.04 (-0.15) | 15.39 (+0.24) | 6.43 (+0.02) | -933 | -5.13 | 1274 | 7.01 | 125 | 0.69 | 18172 | 203.0 | 199.0 | 204.0 | 193.0 |
| 2023-09-12 | 42.19 (0.0) | 15.15 (+0.23) | 6.41 (-0.04) | -105 | -1.98 | 1201 | 22.61 | -201 | -3.78 | 5311 | 194.0 | 197.0 | 197.5 | 192.0 |
| 2023-09-11 | 42.19 (+0.05) | 14.92 (+0.2) | 6.45 (-0.03) | 401 | 6.33 | 1074 | 16.95 | -186 | -2.94 | 6337 | 195.0 | 199.5 | 199.5 | 191.5 |
| 2023-09-08 | 42.14 (+0.08) | 14.72 (+0.21) | 6.48 (-0.02) | 542 | 7.29 | 1110 | 14.92 | -97 | -1.3 | 7438 | 198.0 | 197.0 | 202.0 | 195.5 |
| 2023-09-07 | 42.06 (-0.02) | 14.51 (+0.14) | 6.5 (-0.03) | -321 | -4.45 | 758 | 10.5 | -145 | -2.01 | 7216 | 199.5 | 197.5 | 199.5 | 194.0 |
| 2023-09-06 | 42.08 (+0.01) | 14.37 (+0.39) | 6.53 (-0.01) | 373 | 2.35 | 2002 | 12.59 | -45 | -0.28 | 15900 | 198.0 | 196.0 | 201.0 | 195.0 |
| 2023-09-05 | 42.07 (+0.42) | 13.98 (+0.21) | 6.54 (+0.03) | 2197 | 10.76 | 1114 | 5.46 | 142 | 0.7 | 20415 | 195.0 | 189.5 | 197.0 | 187.5 |
| 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 | |||
| 2023-09-04 | 41.65 (+0.16) | 13.77 (+0.34) | 6.51 (+0.04) | 860 | 7.04 | 1822 | 14.91 | 196 | 1.6 | 12222 | 186.0 | 190.5 | 191.5 | 183.0 |
| 2023-09-01 | 41.49 (+0.12) | 13.43 (+0.26) | 6.47 (+0.02) | 767 | 6.11 | 1314 | 10.46 | 89 | 0.71 | 12563 | 184.0 | 188.5 | 192.0 | 182.5 |
| 2023-08-31 | 41.37 (+0.42) | 13.17 (-0.2) | 6.45 (0.0) | 2325 | 21.75 | -1016 | -9.51 | 19 | 0.18 | 10689 | 189.0 | 183.0 | 189.5 | 181.5 |
| 2023-08-30 | 40.95 (+0.43) | 13.37 (-0.24) | 6.45 (+0.01) | 2225 | 15.13 | -1252 | -8.52 | 74 | 0.5 | 14703 | 185.5 | 192.5 | 193.5 | 183.0 |
| 2023-08-29 | 40.52 (-0.11) | 13.61 (-0.06) | 6.44 (0.0) | -665 | -4.31 | -345 | -2.24 | -2 | -0.01 | 15416 | 191.0 | 196.0 | 199.0 | 188.5 |
| 2023-08-28 | 40.63 (-0.22) | 13.67 (+0.1) | 6.44 (-0.05) | -1122 | -11.72 | 515 | 5.38 | -290 | -3.03 | 9577 | 194.5 | 195.0 | 196.0 | 188.0 |
| 2023-08-25 | 40.85 (-0.03) | 13.57 (+0.08) | 6.49 (-0.03) | -205 | -1.76 | 442 | 3.79 | -167 | -1.43 | 11664 | 193.5 | 192.5 | 199.0 | 191.5 |
| 2023-08-24 | 40.88 (-0.08) | 13.49 (+0.44) | 6.52 (-0.08) | 369 | 1.68 | 2326 | 10.56 | -409 | -1.86 | 22028 | 197.0 | 196.0 | 202.5 | 191.0 |
| 2023-08-23 | 40.96 (+0.49) | 13.05 (+0.25) | 6.6 (-0.05) | 2669 | 13.29 | 1299 | 6.47 | -224 | -1.12 | 20088 | 189.5 | 181.5 | 193.0 | 181.5 |
| 2023-08-22 | 40.47 (-0.33) | 12.8 (+0.01) | 6.65 (+0.01) | -1606 | -12.54 | 70 | 0.55 | 49 | 0.38 | 12812 | 184.0 | 187.0 | 188.0 | 182.0 |
| 2023-08-21 | 40.8 (+0.09) | 12.79 (+0.17) | 6.64 (-0.03) | 186 | 1.51 | 886 | 7.18 | -189 | -1.53 | 12343 | 185.0 | 184.0 | 187.0 | 180.5 |
| 2023-08-18 | 40.71 (-0.15) | 12.62 (+0.22) | 6.67 (-0.05) | -841 | -4.72 | 1155 | 6.48 | -272 | -1.53 | 17826 | 180.5 | 185.5 | 188.5 | 176.0 |
| 2023-08-17 | 40.86 (-0.46) | 12.4 (+0.37) | 6.72 (+0.13) | -3248 | -13.31 | 1947 | 7.98 | 713 | 2.92 | 24398 | 188.5 | 176.0 | 189.0 | 176.0 |
| 2023-08-16 | 41.32 (+0.1) | 12.03 (+0.35) | 6.59 (-0.04) | 624 | 4.06 | 1813 | 11.79 | -245 | -1.59 | 15373 | 179.5 | 172.5 | 179.5 | 168.5 |
| 2023-08-15 | 41.22 (-0.25) | 11.68 (+0.22) | 6.63 (+0.06) | -1029 | -4.76 | 1180 | 5.46 | 313 | 1.45 | 21616 | 176.5 | 178.0 | 181.0 | 174.0 |
| 2023-08-14 | 41.47 (-0.53) | 11.46 (+0.36) | 6.57 (-0.03) | -2518 | -17.79 | 1877 | 13.26 | -150 | -1.06 | 14157 | 170.0 | 174.5 | 178.0 | 170.0 |
| 2023-08-11 | 42.0 (-0.06) | 11.1 (+0.59) | 6.6 (-0.15) | -81 | -0.3 | 3133 | 11.58 | -776 | -2.87 | 27062 | 177.0 | 177.5 | 180.0 | 170.5 |
| 2023-08-10 | 42.06 (+0.62) | 10.51 (+0.18) | 6.75 (-0.09) | 3330 | 11.22 | 910 | 3.07 | -460 | -1.55 | 29675 | 173.0 | 176.0 | 181.0 | 165.5 |
| 2023-08-09 | 41.44 (-0.52) | 10.33 (+0.85) | 6.84 (-0.02) | -3062 | -6.04 | 4465 | 8.81 | -104 | -0.21 | 50701 | 178.5 | 168.5 | 188.0 | 168.5 |
| 2023-08-08 | 41.96 (-0.35) | 9.48 (+0.54) | 6.86 (+0.05) | -1743 | -6.63 | 2843 | 10.82 | 265 | 1.01 | 26284 | 171.5 | 162.0 | 172.0 | 161.0 |
| 2023-08-07 | 42.31 (-0.26) | 8.94 (+0.27) | 6.81 (+0.22) | -1504 | -9.12 | 1441 | 8.74 | 1131 | 6.86 | 16493 | 162.0 | 156.5 | 165.0 | 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 | |||
| 2023-08-04 | 42.57 (-0.26) | 8.67 (+0.18) | 6.59 (+0.04) | -1482 | -10.18 | 917 | 6.3 | 222 | 1.53 | 14553 | 157.0 | 157.5 | 159.5 | 149.0 |
| 2023-08-02 | 42.83 (+0.08) | 8.49 (+0.12) | 6.55 (-0.1) | 121 | 0.42 | 667 | 2.34 | -509 | -1.78 | 28519 | 155.5 | 161.5 | 171.5 | 151.0 |
| 2023-08-01 | 42.75 (+0.08) | 8.37 (+0.22) | 6.65 (+0.04) | 330 | 1.64 | 1163 | 5.79 | 206 | 1.03 | 20071 | 158.5 | 171.0 | 171.0 | 156.5 |
| 2023-07-31 | 42.67 (+0.76) | 8.15 (+0.23) | 6.61 (-0.03) | 3268 | 11.97 | 1185 | 4.34 | -177 | -0.65 | 27299 | 169.0 | 166.0 | 173.5 | 160.0 |
| 2023-07-28 | 41.91 (+0.05) | 7.92 (+0.28) | 6.64 (-0.04) | 373 | 1.56 | 1465 | 6.15 | -184 | -0.77 | 23839 | 158.0 | 148.0 | 161.0 | 146.5 |
| 2023-07-27 | 41.86 (+0.33) | 7.64 (+0.08) | 6.68 (+0.01) | 1694 | 15.91 | 410 | 3.85 | 27 | 0.25 | 10650 | 146.5 | 150.0 | 152.0 | 144.5 |
| 2023-07-26 | 41.53 (+0.12) | 7.56 (+0.03) | 6.67 (-0.11) | 1080 | 5.7 | 198 | 1.04 | -561 | -2.96 | 18959 | 147.5 | 154.5 | 159.5 | 144.5 |
| 2023-07-25 | 41.41 (+1.52) | 7.53 (+0.16) | 6.78 (-0.35) | 7701 | 21.13 | 815 | 2.24 | -1845 | -5.06 | 36453 | 150.0 | 158.0 | 158.0 | 141.0 |
| 2023-07-24 | 39.89 (+0.42) | 7.37 (-0.24) | 7.13 (-0.02) | 1955 | 10.42 | -1257 | -6.7 | -112 | -0.6 | 18760 | 144.0 | 134.5 | 144.0 | 133.0 |
| 2023-07-21 | 39.47 (-0.01) | 7.61 (-0.13) | 7.15 (+0.3) | -38 | -0.16 | -686 | -2.8 | 1588 | 6.48 | 24506 | 131.0 | 125.0 | 135.0 | 125.0 |
| 2023-07-20 | 39.48 (+0.35) | 7.74 (-0.23) | 6.85 (-0.03) | 1852 | 12.24 | -1180 | -7.8 | -156 | -1.03 | 15132 | 129.0 | 119.5 | 129.0 | 118.5 |
| 2023-07-19 | 39.13 (+0.56) | 7.97 (-0.36) | 6.88 (0.0) | 2964 | 59.36 | -1914 | -38.33 | -8 | -0.16 | 4993 | 117.5 | 117.0 | 119.5 | 115.0 |
| 2023-07-18 | 38.57 (+0.25) | 8.33 (-0.2) | 6.88 (0.0) | 1277 | 37.43 | -1055 | -30.92 | 21 | 0.62 | 3412 | 115.5 | 116.5 | 117.5 | 114.0 |
| 2023-07-17 | 38.32 (+0.25) | 8.53 (0.0) | 6.88 (0.0) | 476 | 19.56 | 0 | 0.0 | -23 | -0.95 | 2433 | 116.5 | 116.0 | 117.5 | 115.0 |
| 2023-07-14 | 38.07 (+0.14) | 8.53 (-0.04) | 6.88 (-0.02) | 622 | 24.78 | -186 | -7.41 | -129 | -5.14 | 2510 | 116.0 | 118.5 | 118.5 | 115.5 |
| 2023-07-13 | 37.93 (+1.02) | 8.57 (-0.03) | 6.9 (-1.1) | 5388 | 52.1 | -205 | -1.98 | -5785 | -55.94 | 10342 | 116.5 | 118.5 | 119.0 | 114.0 |
| 2023-07-12 | 36.91 (-0.14) | 8.6 (+0.01) | 8.0 (+0.24) | -859 | -21.22 | 53 | 1.31 | 1300 | 32.11 | 4048 | 123.0 | 124.5 | 124.5 | 122.5 |
| 2023-07-11 | 37.05 (-0.32) | 8.59 (0.0) | 7.76 (+0.23) | -1506 | -39.64 | 46 | 1.21 | 1201 | 31.61 | 3799 | 123.5 | 125.0 | 125.0 | 123.0 |
| 2023-07-10 | 37.37 (-0.24) | 8.59 (+0.02) | 7.53 (+0.26) | -1253 | -40.45 | 80 | 2.58 | 1356 | 43.77 | 3098 | 124.5 | 123.5 | 125.5 | 123.5 |
| 2023-07-07 | 37.61 (-0.44) | 8.57 (+0.03) | 7.27 (+0.29) | -1875 | -54.81 | 188 | 5.5 | 1541 | 45.05 | 3421 | 124.0 | 126.5 | 126.5 | 123.5 |
| 2023-07-06 | 38.05 (0.0) | 8.54 (+0.05) | 6.98 (+0.02) | -127 | -7.2 | 210 | 11.9 | 103 | 5.84 | 1765 | 125.0 | 125.5 | 126.0 | 124.0 |
| 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 | |||
| 2023-07-05 | 38.05 (-0.03) | 8.49 (+0.01) | 6.96 (+0.03) | -104 | -5.18 | 89 | 4.43 | 170 | 8.46 | 2009 | 125.0 | 125.0 | 126.5 | 125.0 |
| 2023-07-04 | 38.08 (+0.07) | 8.48 (+0.04) | 6.93 (+0.06) | 302 | 10.3 | 308 | 10.51 | 292 | 9.96 | 2931 | 125.0 | 125.0 | 125.5 | 123.0 |
| 2023-07-03 | 38.01 (-0.18) | 8.44 (-0.01) | 6.87 (+0.02) | -1176 | -27.61 | -55 | -1.29 | 111 | 2.61 | 4260 | 124.0 | 124.0 | 125.5 | 122.0 |
| 2023-06-30 | 38.19 (-0.15) | 8.45 (0.0) | 6.85 (+0.02) | -252 | -7.3 | -13 | -0.38 | 119 | 3.45 | 3454 | 123.5 | 122.0 | 124.0 | 121.0 |
| 2023-06-29 | 38.34 (-0.12) | 8.45 (+0.01) | 6.83 (+0.01) | -682 | -35.73 | 89 | 4.66 | 53 | 2.78 | 1909 | 121.5 | 121.5 | 122.0 | 120.0 |
| 2023-06-28 | 38.46 (-0.15) | 8.44 (+0.01) | 6.82 (+0.05) | -697 | -40.03 | 55 | 3.16 | 222 | 12.75 | 1741 | 121.0 | 120.5 | 122.5 | 120.0 |
| 2023-06-27 | 38.61 (-0.26) | 8.43 (+0.09) | 6.77 (+0.03) | -1213 | -37.36 | 475 | 14.63 | 203 | 6.25 | 3247 | 119.5 | 119.0 | 120.5 | 118.5 |
| 2023-06-26 | 38.87 (-0.48) | 8.34 (+0.06) | 6.74 (+0.04) | -2193 | -52.75 | 315 | 7.58 | 173 | 4.16 | 4157 | 119.5 | 121.5 | 121.5 | 118.5 |
| 2023-06-21 | 39.35 (-0.1) | 8.28 (+0.05) | 6.7 (+0.02) | -432 | -14.65 | 241 | 8.17 | 135 | 4.58 | 2949 | 122.5 | 121.0 | 123.5 | 121.0 |
| 2023-06-20 | 39.45 (+0.08) | 8.23 (-0.12) | 6.68 (-0.01) | 828 | 29.9 | -624 | -22.54 | -71 | -2.56 | 2769 | 120.0 | 121.0 | 121.5 | 119.5 |
| 2023-06-19 | 39.37 (+0.11) | 8.35 (-0.11) | 6.69 (-0.01) | 436 | 15.85 | -579 | -21.05 | -38 | -1.38 | 2750 | 121.0 | 122.5 | 123.0 | 121.0 |
| 2023-06-16 | 39.26 (+0.11) | 8.46 (-0.03) | 6.7 (0.0) | 473 | 8.94 | -154 | -2.91 | -6 | -0.11 | 5289 | 122.5 | 122.5 | 124.0 | 121.0 |
| 2023-06-15 | 39.15 (+0.14) | 8.49 (-0.05) | 6.7 (-0.01) | 619 | 19.33 | -239 | -7.46 | -81 | -2.53 | 3203 | 122.5 | 122.0 | 123.0 | 120.0 |
| 2023-06-14 | 39.01 (+0.15) | 8.54 (-0.05) | 6.71 (-0.03) | 266 | 7.02 | -283 | -7.47 | -140 | -3.7 | 3787 | 122.0 | 125.0 | 125.0 | 121.0 |
| 2023-06-13 | 38.86 (+0.3) | 8.59 (-0.03) | 6.74 (-0.01) | 1277 | 31.32 | -176 | -4.32 | -59 | -1.45 | 4077 | 124.0 | 126.0 | 126.5 | 123.5 |
| 2023-06-12 | 38.56 (+0.13) | 8.62 (+0.1) | 6.75 (-0.03) | 421 | 11.96 | 544 | 15.45 | -170 | -4.83 | 3520 | 125.0 | 124.0 | 125.5 | 122.5 |
| 2023-06-09 | 38.43 (-0.05) | 8.52 (+0.02) | 6.78 (-0.01) | -431 | -20.37 | 101 | 4.77 | -47 | -2.22 | 2116 | 125.5 | 127.0 | 127.0 | 124.0 |
| 2023-06-08 | 38.48 (-0.15) | 8.5 (+0.16) | 6.79 (+0.01) | -756 | -26.47 | 856 | 29.97 | 50 | 1.75 | 2856 | 126.0 | 127.5 | 128.5 | 125.0 |
| 2023-06-07 | 38.63 (-0.13) | 8.34 (+0.01) | 6.78 (+0.01) | -587 | -11.01 | 39 | 0.73 | 65 | 1.22 | 5331 | 127.0 | 127.5 | 129.0 | 125.5 |
| 2023-06-06 | 38.76 (+0.1) | 8.33 (+0.01) | 6.77 (0.0) | 534 | 16.45 | 70 | 2.16 | 7 | 0.22 | 3246 | 125.5 | 125.0 | 126.0 | 122.0 |
| 2023-06-05 | 38.66 (+0.15) | 8.32 (+0.01) | 6.77 (0.0) | 823 | 19.99 | 30 | 0.73 | 27 | 0.66 | 4117 | 125.0 | 125.5 | 126.0 | 123.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-02 | 38.51 (-0.22) | 8.31 (+0.13) | 6.77 (0.0) | -1320 | -27.7 | 695 | 14.59 | -33 | -0.69 | 4765 | 127.0 | 130.0 | 131.0 | 126.0 |
| 2023-06-01 | 38.73 (+0.13) | 8.18 (+0.15) | 6.77 (-0.03) | 770 | 12.08 | 781 | 12.25 | -140 | -2.2 | 6373 | 129.0 | 128.5 | 131.0 | 126.5 |
| 2023-05-31 | 38.6 (+0.04) | 8.03 (+0.02) | 6.8 (0.0) | 967 | 11.31 | 75 | 0.88 | -12 | -0.14 | 8550 | 128.5 | 127.5 | 129.5 | 125.0 |
| 2023-05-30 | 38.56 (+0.38) | 8.01 (+0.13) | 6.8 (+0.07) | 2009 | 14.23 | 728 | 5.15 | 374 | 2.65 | 14123 | 127.0 | 126.5 | 128.5 | 124.0 |
| 2023-05-29 | 38.18 (-0.09) | 7.88 (+0.03) | 6.73 (+0.04) | -590 | -3.98 | 145 | 0.98 | 195 | 1.32 | 14813 | 125.5 | 120.0 | 126.0 | 119.0 |
| 2023-05-26 | 38.27 (-0.12) | 7.85 (+0.02) | 6.69 (-0.05) | -540 | -9.5 | 78 | 1.37 | -268 | -4.71 | 5687 | 117.0 | 122.0 | 122.0 | 117.0 |
| 2023-05-25 | 38.39 (+0.06) | 7.83 (+0.01) | 6.74 (+0.01) | 150 | 3.14 | 99 | 2.07 | 59 | 1.23 | 4778 | 120.5 | 122.0 | 123.0 | 120.0 |
| 2023-05-24 | 38.33 (-0.02) | 7.82 (+0.03) | 6.73 (+0.04) | -164 | -4.77 | 134 | 3.89 | 243 | 7.06 | 3441 | 122.5 | 125.0 | 125.0 | 121.5 |
| 2023-05-23 | 38.35 (-0.11) | 7.79 (0.0) | 6.69 (+0.1) | -501 | -7.54 | 24 | 0.36 | 521 | 7.84 | 6648 | 125.0 | 127.0 | 128.0 | 123.0 |
| 2023-05-22 | 38.46 (-0.02) | 7.79 (+0.01) | 6.59 (0.0) | -311 | -2.83 | 25 | 0.23 | -36 | -0.33 | 10976 | 125.5 | 127.0 | 130.0 | 123.0 |
| 2023-05-19 | 38.48 (+0.19) | 7.78 (0.0) | 6.59 (-0.01) | 1040 | 15.49 | 27 | 0.4 | -24 | -0.36 | 6713 | 122.0 | 113.5 | 123.5 | 113.0 |
| 2023-05-18 | 38.29 (+0.03) | 7.78 (+0.01) | 6.6 (0.0) | 363 | 31.9 | 13 | 1.14 | -13 | -1.14 | 1138 | 113.5 | 112.5 | 114.0 | 112.5 |
| 2023-05-17 | 38.26 (+0.05) | 7.77 (0.0) | 6.6 (+0.04) | 272 | 24.66 | 7 | 0.63 | 202 | 18.31 | 1103 | 113.0 | 110.5 | 113.5 | 110.5 |
| 2023-05-16 | 38.21 (+0.02) | 7.77 (0.0) | 6.56 (+0.02) | 136 | 6.67 | 10 | 0.49 | 97 | 4.75 | 2040 | 110.5 | 107.5 | 111.5 | 107.5 |
| 2023-05-15 | 38.19 (-0.04) | 7.77 (+0.01) | 6.54 (0.0) | -276 | -24.71 | 36 | 3.22 | 31 | 2.78 | 1117 | 108.5 | 108.0 | 109.5 | 108.0 |
| 2023-05-12 | 38.23 (-0.03) | 7.76 (+0.01) | 6.54 (+0.01) | -251 | -25.72 | 53 | 5.43 | 18 | 1.84 | 976 | 108.5 | 106.5 | 109.0 | 106.5 |
| 2023-05-11 | 38.26 (-0.17) | 7.75 (-0.01) | 6.53 (0.0) | -1138 | -40.41 | -22 | -0.78 | 9 | 0.32 | 2816 | 107.0 | 109.0 | 109.5 | 105.0 |
| 2023-05-10 | 38.43 (-0.55) | 7.76 (+0.02) | 6.53 (+0.01) | -2881 | -71.05 | 81 | 2.0 | 88 | 2.17 | 4055 | 109.5 | 115.0 | 116.0 | 108.0 |
| 2023-05-09 | 38.98 (0.0) | 7.74 (0.0) | 6.52 (0.0) | 6 | 2.37 | 7 | 2.77 | -4 | -1.58 | 253 | 117.0 | 117.5 | 117.5 | 116.5 |
| 2023-05-08 | 38.98 (+0.04) | 7.74 (+0.01) | 6.52 (0.0) | 197 | 41.47 | 42 | 8.84 | -14 | -2.95 | 475 | 117.5 | 117.0 | 117.5 | 116.0 |
| 2023-05-05 | 38.94 (+0.02) | 7.73 (0.0) | 6.52 (-0.01) | 99 | 17.46 | 26 | 4.59 | -77 | -13.58 | 567 | 116.5 | 117.0 | 117.0 | 116.0 |
| 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 | |||
| 2023-05-04 | 38.92 (-0.01) | 7.73 (+0.01) | 6.53 (0.0) | -186 | -14.19 | 11 | 0.84 | 13 | 0.99 | 1311 | 117.0 | 115.5 | 117.5 | 115.0 |
| 2023-05-03 | 38.93 (-0.02) | 7.72 (-0.01) | 6.53 (0.0) | -94 | -39.33 | 0 | 0.0 | 32 | 13.39 | 239 | 116.0 | 117.0 | 117.0 | 115.5 |
| 2023-05-02 | 38.95 (-0.03) | 7.73 (+0.02) | 6.53 (+0.01) | -109 | -20.11 | 71 | 13.1 | 28 | 5.17 | 542 | 117.0 | 116.0 | 117.0 | 115.5 |
| 2023-04-28 | 38.98 (-0.04) | 7.71 (+0.03) | 6.52 (+0.01) | -198 | -32.25 | 189 | 30.78 | 37 | 6.03 | 614 | 115.0 | 115.0 | 116.0 | 115.0 |
| 2023-04-27 | 39.02 (-0.34) | 7.68 (+0.28) | 6.51 (+0.01) | -1681 | -50.19 | 1458 | 43.54 | 52 | 1.55 | 3349 | 114.5 | 113.0 | 116.5 | 112.5 |
| 2023-04-26 | 39.36 (-0.26) | 7.4 (+0.29) | 6.5 (0.0) | -1496 | -41.45 | 1520 | 42.12 | 44 | 1.22 | 3609 | 113.5 | 111.5 | 114.0 | 111.0 |
| 2023-04-25 | 39.62 (-0.15) | 7.11 (+0.28) | 6.5 (+0.01) | -1136 | -36.85 | 1446 | 46.9 | 15 | 0.49 | 3083 | 113.5 | 117.5 | 117.5 | 113.5 |
| 2023-04-24 | 39.77 (-0.14) | 6.83 (+0.26) | 6.49 (0.0) | -891 | -24.63 | 1394 | 38.53 | 2 | 0.06 | 3618 | 114.5 | 117.5 | 117.5 | 113.5 |
| 2023-04-21 | 39.91 (-0.02) | 6.57 (+0.27) | 6.49 (0.0) | -108 | -3.82 | 1433 | 50.71 | 29 | 1.03 | 2826 | 116.5 | 116.5 | 118.0 | 116.0 |
| 2023-04-20 | 39.93 (+0.04) | 6.3 (-0.01) | 6.49 (+0.01) | 74 | 7.94 | -70 | -7.51 | 36 | 3.86 | 932 | 115.0 | 118.0 | 118.0 | 115.0 |
| 2023-04-19 | 39.89 (+0.11) | 6.31 (-0.02) | 6.48 (+0.01) | 574 | 49.06 | -92 | -7.86 | 74 | 6.32 | 1170 | 118.0 | 116.0 | 118.0 | 115.5 |
| 2023-04-18 | 39.78 (+0.05) | 6.33 (+0.01) | 6.47 (+0.02) | 211 | 25.39 | 36 | 4.33 | 66 | 7.94 | 831 | 116.0 | 116.0 | 116.5 | 115.0 |
| 2023-04-17 | 39.73 (+0.08) | 6.32 (0.0) | 6.45 (+0.01) | 336 | 28.74 | -2 | -0.17 | 51 | 4.36 | 1169 | 116.0 | 115.5 | 117.0 | 115.0 |
| 2023-04-14 | 39.65 (+0.06) | 6.32 (0.0) | 6.44 (0.0) | 302 | 29.87 | 0 | 0.0 | 10 | 0.99 | 1011 | 116.0 | 115.0 | 116.0 | 114.5 |
| 2023-04-13 | 39.59 (+0.11) | 6.32 (0.0) | 6.44 (0.0) | 615 | 55.16 | 1 | 0.09 | -8 | -0.72 | 1115 | 115.0 | 114.5 | 115.5 | 114.0 |
| 2023-04-12 | 39.48 (+0.08) | 6.32 (0.0) | 6.44 (0.0) | 396 | 37.18 | -7 | -0.66 | 8 | 0.75 | 1065 | 113.5 | 115.0 | 115.5 | 113.5 |
| 2023-04-11 | 39.4 (+0.08) | 6.32 (-0.01) | 6.44 (0.0) | 396 | 28.51 | -23 | -1.66 | -8 | -0.58 | 1389 | 114.5 | 113.0 | 115.0 | 112.0 |
| 2023-04-10 | 39.32 (+0.03) | 6.33 (-0.03) | 6.44 (-0.01) | 125 | 16.64 | -202 | -26.9 | -39 | -5.19 | 751 | 113.0 | 112.5 | 113.5 | 112.0 |
| 2023-04-07 | 39.29 (+0.02) | 6.36 (-0.01) | 6.45 (0.0) | 66 | 12.57 | -11 | -2.1 | 23 | 4.38 | 525 | 112.5 | 113.0 | 113.5 | 112.5 |
| 2023-04-06 | 39.27 (+0.03) | 6.37 (0.0) | 6.45 (+0.02) | 87 | 8.66 | 1 | 0.1 | 74 | 7.36 | 1005 | 113.0 | 112.0 | 113.5 | 110.5 |
| 2023-03-31 | 39.24 (+0.09) | 6.37 (+0.81) | 6.43 (0.0) | 477 | 30.99 | -217 | -14.1 | -11 | -0.71 | 1539 | 112.0 | 112.5 | 113.0 | 111.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-30 | 39.15 (+0.03) | 5.56 (-0.04) | 6.43 (0.0) | 107 | 13.6 | -215 | -27.32 | 16 | 2.03 | 787 | 112.5 | 113.0 | 113.0 | 111.5 |
| 2023-03-29 | 39.12 (+0.05) | 5.6 (0.0) | 6.43 (0.0) | 174 | 18.35 | 3 | 0.32 | 8 | 0.84 | 948 | 112.5 | 111.5 | 113.5 | 111.0 |
| 2023-03-28 | 39.07 (-0.02) | 5.6 (-0.04) | 6.43 (0.0) | -42 | -3.64 | -188 | -16.31 | 24 | 2.08 | 1153 | 111.5 | 113.0 | 113.0 | 110.5 |
| 2023-03-27 | 39.09 (-0.05) | 5.64 (-0.05) | 6.43 (+0.01) | -272 | -14.24 | -254 | -13.3 | 22 | 1.15 | 1910 | 113.0 | 111.5 | 113.5 | 111.0 |
| 2023-03-24 | 39.14 (+0.09) | 5.69 (-0.06) | 6.42 (0.0) | 466 | 18.17 | -309 | -12.05 | 4 | 0.16 | 2565 | 112.0 | 109.5 | 112.5 | 109.5 |
| 2023-03-23 | 39.05 (+0.01) | 5.75 (-0.02) | 6.42 (0.0) | 45 | 4.96 | -147 | -16.21 | -16 | -1.76 | 907 | 109.5 | 109.0 | 110.0 | 108.0 |
| 2023-03-22 | 39.04 (+0.01) | 5.77 (-0.04) | 6.42 (-0.01) | 102 | 10.04 | -206 | -20.28 | -12 | -1.18 | 1016 | 109.0 | 108.0 | 109.5 | 107.5 |
| 2023-03-21 | 39.03 (+0.05) | 5.81 (-0.04) | 6.43 (0.0) | 351 | 33.75 | -188 | -18.08 | -8 | -0.77 | 1040 | 108.0 | 107.5 | 108.0 | 106.0 |
| 2023-03-20 | 38.98 (-0.1) | 5.85 (-0.03) | 6.43 (+0.01) | -556 | -49.69 | -164 | -14.66 | 38 | 3.4 | 1119 | 106.0 | 107.5 | 107.5 | 106.0 |
| 2023-03-17 | 39.08 (+0.07) | 5.88 (0.0) | 6.42 (-0.01) | 366 | 18.67 | -16 | -0.82 | -63 | -3.21 | 1960 | 108.5 | 106.0 | 108.5 | 105.0 |
| 2023-03-16 | 39.01 (-0.06) | 5.88 (-0.04) | 6.43 (+0.01) | -360 | -17.75 | -205 | -10.11 | 80 | 3.94 | 2028 | 105.0 | 108.0 | 109.0 | 105.0 |
| 2023-03-15 | 39.07 (+0.07) | 5.92 (+0.01) | 6.42 (0.0) | 301 | 24.25 | 58 | 4.67 | -35 | -2.82 | 1241 | 109.5 | 109.5 | 109.5 | 108.0 |
| 2023-03-14 | 39.0 (+0.05) | 5.91 (-0.02) | 6.42 (0.0) | 268 | 22.89 | -101 | -8.63 | 2 | 0.17 | 1171 | 108.5 | 108.0 | 108.5 | 107.0 |
| 2023-03-13 | 38.95 (+0.03) | 5.93 (-0.01) | 6.42 (0.0) | 167 | 8.75 | -44 | -2.3 | 17 | 0.89 | 1909 | 108.0 | 108.0 | 109.0 | 106.5 |
| 2023-03-10 | 38.92 (-0.05) | 5.94 (+0.01) | 6.42 (0.0) | -262 | -11.47 | 41 | 1.79 | 16 | 0.7 | 2285 | 108.0 | 110.0 | 110.5 | 106.5 |
| 2023-03-09 | 38.97 (-0.02) | 5.93 (+0.01) | 6.42 (+0.01) | -173 | -9.91 | 47 | 2.69 | 47 | 2.69 | 1746 | 111.0 | 109.5 | 111.5 | 108.5 |
| 2023-03-08 | 38.99 (-0.01) | 5.92 (+0.01) | 6.41 (+0.02) | -273 | -18.81 | 40 | 2.76 | 79 | 5.44 | 1451 | 109.0 | 107.5 | 109.5 | 107.0 |
| 2023-03-07 | 39.0 (+0.06) | 5.91 (-0.02) | 6.39 (+0.01) | 336 | 20.25 | -62 | -3.74 | 50 | 3.01 | 1659 | 108.0 | 106.5 | 108.5 | 106.5 |
| 2023-03-06 | 38.94 (-0.03) | 5.93 (+0.02) | 6.38 (+0.01) | -103 | -11.14 | 106 | 11.46 | 46 | 4.97 | 925 | 106.5 | 106.5 | 107.0 | 105.5 |
| 2023-03-03 | 38.97 (+0.03) | 5.91 (+0.01) | 6.37 (-0.01) | 223 | 23.57 | 41 | 4.33 | -11 | -1.16 | 946 | 106.0 | 105.5 | 106.5 | 105.0 |
| 2023-03-02 | 38.94 (+0.09) | 5.9 (+0.01) | 6.38 (+0.01) | 486 | 41.68 | 63 | 5.4 | 54 | 4.63 | 1166 | 105.5 | 104.5 | 105.5 | 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 | |||
| 2023-03-01 | 38.85 (-0.1) | 5.89 (+0.01) | 6.37 (+0.01) | -510 | -55.43 | 37 | 4.02 | 12 | 1.3 | 920 | 103.5 | 104.5 | 104.5 | 103.0 |
| 2023-02-24 | 38.95 (+0.12) | 5.88 (0.0) | 6.36 (+0.02) | 702 | 35.53 | -13 | -0.66 | 130 | 6.58 | 1976 | 105.0 | 104.0 | 106.0 | 104.0 |
| 2023-02-23 | 38.83 (-0.03) | 5.88 (0.0) | 6.34 (+0.01) | -213 | -25.82 | 13 | 1.58 | 29 | 3.52 | 825 | 103.0 | 102.5 | 103.0 | 101.5 |
| 2023-02-22 | 38.86 (-0.04) | 5.88 (+0.01) | 6.33 (0.0) | -144 | -26.37 | 44 | 8.06 | 32 | 5.86 | 546 | 102.5 | 102.0 | 102.5 | 101.5 |
| 2023-02-21 | 38.9 (-0.04) | 5.87 (0.0) | 6.33 (+0.02) | -225 | -25.51 | 26 | 2.95 | 91 | 10.32 | 882 | 103.0 | 102.5 | 103.0 | 102.0 |
| 2023-02-20 | 38.94 (0.0) | 5.87 (0.0) | 6.31 (0.0) | 10 | 1.95 | -12 | -2.34 | 9 | 1.76 | 512 | 102.5 | 102.0 | 103.0 | 102.0 |
| 2023-02-17 | 38.94 (-0.01) | 5.87 (+0.01) | 6.31 (+0.01) | -56 | -10.92 | 20 | 3.9 | 48 | 9.36 | 513 | 102.0 | 102.0 | 103.0 | 101.5 |
| 2023-02-16 | 38.95 (-0.01) | 5.86 (0.0) | 6.3 (+0.01) | -84 | -11.13 | -1 | -0.13 | 28 | 3.71 | 755 | 103.0 | 103.0 | 103.5 | 102.5 |
| 2023-02-15 | 38.96 (+0.08) | 5.86 (0.0) | 6.29 (-0.03) | 443 | 53.96 | 2 | 0.24 | -133 | -16.2 | 821 | 102.0 | 101.0 | 102.5 | 101.0 |
| 2023-02-14 | 38.88 (-0.01) | 5.86 (0.0) | 6.32 (0.0) | -66 | -15.42 | 1 | 0.23 | 2 | 0.47 | 428 | 101.0 | 102.5 | 102.5 | 101.0 |
| 2023-02-13 | 38.89 (+0.01) | 5.86 (0.0) | 6.32 (0.0) | 12 | 2.55 | 1 | 0.21 | 14 | 2.98 | 470 | 102.0 | 101.0 | 102.0 | 100.5 |
| 2023-02-10 | 38.88 (-0.06) | 5.86 (0.0) | 6.32 (0.0) | -289 | -28.5 | 12 | 1.18 | 1 | 0.1 | 1014 | 101.0 | 102.0 | 102.0 | 100.5 |
| 2023-02-09 | 38.94 (-0.02) | 5.86 (0.0) | 6.32 (0.0) | -103 | -14.55 | 4 | 0.56 | -1 | -0.14 | 708 | 102.0 | 102.5 | 103.0 | 101.5 |
| 2023-02-08 | 38.96 (+0.07) | 5.86 (0.0) | 6.32 (0.0) | 352 | 31.68 | 0 | 0.0 | 4 | 0.36 | 1111 | 102.5 | 103.0 | 104.0 | 102.5 |
| 2023-02-07 | 38.89 (+0.08) | 5.86 (0.0) | 6.32 (+0.01) | 395 | 38.2 | -18 | -1.74 | 5 | 0.48 | 1034 | 103.0 | 102.5 | 103.0 | 101.5 |
| 2023-02-06 | 38.81 (0.0) | 5.86 (-0.01) | 6.31 (0.0) | -2 | -0.17 | -38 | -3.22 | 7 | 0.59 | 1179 | 102.5 | 102.5 | 103.0 | 101.5 |
| 2023-02-03 | 38.81 (-0.27) | 5.87 (0.0) | 6.31 (-0.02) | -652 | -24.32 | -16 | -0.6 | -88 | -3.28 | 2681 | 103.0 | 103.5 | 104.5 | 101.5 |
| 2023-02-02 | 39.08 (-0.13) | 5.87 (0.0) | 6.33 (0.0) | -676 | -24.46 | 0 | 0.0 | 12 | 0.43 | 2764 | 103.5 | 102.0 | 104.0 | 101.5 |
| 2023-02-01 | 39.21 (-0.01) | 5.87 (0.0) | 6.33 (0.0) | -43 | -2.73 | 0 | 0.0 | 2 | 0.13 | 1575 | 101.0 | 99.6 | 101.0 | 99.5 |
| 2023-01-31 | 39.22 (-0.11) | 5.87 (-0.01) | 6.33 (+0.02) | -601 | -18.44 | -12 | -0.37 | 94 | 2.88 | 3260 | 99.0 | 99.7 | 102.0 | 99.0 |
| 2023-01-30 | 39.33 (-0.07) | 5.88 (+0.02) | 6.31 (0.0) | -337 | -14.24 | 85 | 3.59 | 7 | 0.3 | 2367 | 99.0 | 99.2 | 99.8 | 98.8 |
| 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 | |||
| 2023-01-17 | 39.4 (-0.05) | 5.86 (-0.01) | 6.31 (+0.01) | -150 | -17.9 | -46 | -5.49 | 25 | 2.98 | 838 | 98.3 | 98.7 | 99.4 | 98.3 |
| 2023-01-16 | 39.45 (-0.01) | 5.87 (0.0) | 6.3 (0.0) | -50 | -15.92 | -15 | -4.78 | 8 | 2.55 | 314 | 98.7 | 98.5 | 99.3 | 98.4 |
| 2023-01-13 | 39.46 (-0.02) | 5.87 (0.0) | 6.3 (0.0) | -90 | -13.49 | 16 | 2.4 | -3 | -0.45 | 667 | 98.1 | 99.2 | 100.5 | 98.1 |
| 2023-01-12 | 39.48 (-0.13) | 5.87 (0.0) | 6.3 (0.0) | -655 | -47.67 | 14 | 1.02 | -10 | -0.73 | 1374 | 98.0 | 100.5 | 100.5 | 98.0 |
| 2023-01-11 | 39.61 (-0.1) | 5.87 (0.0) | 6.3 (+0.01) | -488 | -30.35 | 0 | 0.0 | 65 | 4.04 | 1608 | 100.0 | 101.5 | 102.5 | 100.0 |
| 2023-01-10 | 39.71 (-0.05) | 5.87 (+0.01) | 6.29 (0.0) | -255 | -16.0 | 20 | 1.25 | -8 | -0.5 | 1594 | 100.5 | 99.5 | 101.5 | 98.6 |
| 2023-01-09 | 39.76 (+0.01) | 5.86 (0.0) | 6.29 (-0.01) | 69 | 6.5 | -1 | -0.09 | -42 | -3.95 | 1062 | 99.6 | 98.0 | 99.6 | 97.4 |
| 2023-01-06 | 39.75 (-0.02) | 5.86 (-0.01) | 6.3 (0.0) | -87 | -8.18 | -13 | -1.22 | 29 | 2.73 | 1064 | 97.2 | 97.4 | 98.0 | 96.7 |
| 2023-01-05 | 39.77 (-0.04) | 5.87 (+0.01) | 6.3 (0.0) | -201 | -11.83 | 4 | 0.24 | -26 | -1.53 | 1699 | 98.3 | 95.5 | 98.4 | 95.4 |
| 2023-01-04 | 39.81 (-0.02) | 5.86 (-0.01) | 6.3 (0.0) | -140 | -23.45 | -7 | -1.17 | 23 | 3.85 | 597 | 95.0 | 94.4 | 95.2 | 94.1 |
| 2023-01-03 | 39.83 (-0.07) | 5.87 (+0.01) | 6.3 (0.0) | 54 | 11.13 | 9 | 1.86 | -7 | -1.44 | 485 | 94.9 | 94.3 | 95.0 | 93.6 |
| 2022-12-30 | 39.9 (+0.08) | 5.86 (+0.94) | 6.3 (+0.03) | 589 | 26.8 | 367 | 16.7 | 153 | 6.96 | 2198 | 94.0 | 95.9 | 96.6 | 93.6 |
| 2022-12-29 | 39.82 (+0.01) | 4.92 (+0.01) | 6.27 (+0.01) | 68 | 8.97 | 32 | 4.22 | 30 | 3.96 | 758 | 95.8 | 95.0 | 95.8 | 93.9 |
| 2022-12-28 | 39.81 (-0.05) | 4.91 (+0.01) | 6.26 (0.0) | -61 | -5.49 | 74 | 6.66 | 31 | 2.79 | 1111 | 95.3 | 96.3 | 96.7 | 94.8 |
| 2022-12-27 | 39.86 (-0.02) | 4.9 (+0.02) | 6.26 (0.0) | -92 | -15.38 | 80 | 13.38 | -30 | -5.02 | 598 | 96.8 | 95.4 | 96.9 | 95.2 |
| 2022-12-26 | 39.88 (+0.01) | 4.88 (+0.01) | 6.26 (0.0) | 201 | 23.51 | 62 | 7.25 | -8 | -0.94 | 855 | 95.7 | 96.0 | 96.2 | 94.5 |
| 2022-12-23 | 39.87 (-0.13) | 4.87 (+0.07) | 6.26 (-0.01) | -109 | -7.84 | 343 | 24.66 | -33 | -2.37 | 1391 | 96.0 | 93.8 | 96.0 | 93.3 |
| 2022-12-22 | 40.0 (+0.32) | 4.8 (-0.3) | 6.27 (-0.01) | 1790 | 54.0 | -1546 | -46.64 | -24 | -0.72 | 3315 | 94.5 | 92.5 | 94.9 | 92.5 |
| 2022-12-21 | 39.68 (+0.11) | 5.1 (-0.29) | 6.28 (+0.01) | 925 | 22.9 | -1558 | -38.57 | 21 | 0.52 | 4039 | 91.8 | 94.2 | 94.2 | 90.9 |
| 2022-12-20 | 39.57 (+0.05) | 5.39 (-0.34) | 6.27 (+0.01) | 438 | 9.29 | -1769 | -37.53 | 34 | 0.72 | 4713 | 93.5 | 97.9 | 98.4 | 93.1 |
| 2022-12-19 | 39.52 (+0.33) | 5.73 (-0.32) | 6.26 (-0.01) | 1534 | 45.53 | -1684 | -49.99 | -22 | -0.65 | 3369 | 97.9 | 98.5 | 99.3 | 97.9 |
| 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 | |||
| 2022-12-16 | 39.19 (+0.34) | 6.05 (-0.31) | 6.27 (0.0) | 1821 | 42.0 | -1602 | -36.95 | -15 | -0.35 | 4336 | 99.3 | 98.0 | 99.3 | 97.3 |
| 2022-12-15 | 38.85 (-0.02) | 6.36 (0.0) | 6.27 (0.0) | -171 | -18.57 | -6 | -0.65 | 24 | 2.61 | 921 | 98.7 | 98.4 | 98.9 | 98.0 |
| 2022-12-14 | 38.87 (+0.04) | 6.36 (0.0) | 6.27 (-0.01) | 152 | 15.9 | -10 | -1.05 | -67 | -7.01 | 956 | 98.4 | 97.7 | 98.4 | 97.1 |
| 2022-12-13 | 38.83 (-0.01) | 6.36 (+0.01) | 6.28 (0.0) | -46 | -6.45 | 44 | 6.17 | -14 | -1.96 | 713 | 97.0 | 98.0 | 98.1 | 96.7 |
| 2022-12-12 | 38.84 (-0.04) | 6.35 (0.0) | 6.28 (0.0) | 53 | 9.72 | 1 | 0.18 | 25 | 4.59 | 545 | 98.0 | 97.0 | 98.0 | 96.4 |
| 2022-12-09 | 38.88 (-0.02) | 6.35 (-0.01) | 6.28 (0.0) | -57 | -12.13 | -30 | -6.38 | 1 | 0.21 | 470 | 97.0 | 96.8 | 97.5 | 96.5 |
| 2022-12-08 | 38.9 (+0.01) | 6.36 (-0.03) | 6.28 (+0.01) | 65 | 8.31 | -178 | -22.76 | 53 | 6.78 | 782 | 97.0 | 96.3 | 97.1 | 96.0 |
| 2022-12-07 | 38.89 (0.0) | 6.39 (0.0) | 6.27 (+0.02) | -204 | -19.92 | 3 | 0.29 | 91 | 8.89 | 1024 | 96.7 | 96.3 | 97.3 | 96.1 |
| 2022-12-06 | 38.89 (-0.02) | 6.39 (-0.01) | 6.25 (+0.02) | -162 | -10.07 | -58 | -3.6 | 107 | 6.65 | 1609 | 96.3 | 98.4 | 98.8 | 96.3 |
| 2022-12-05 | 38.91 (-0.02) | 6.4 (+0.01) | 6.23 (0.0) | -246 | -21.1 | 39 | 3.34 | -12 | -1.03 | 1166 | 98.4 | 98.4 | 99.4 | 97.9 |
| 2022-12-02 | 38.93 (-0.11) | 6.39 (0.0) | 6.23 (-0.01) | -436 | -39.49 | 18 | 1.63 | -42 | -3.8 | 1104 | 98.8 | 98.5 | 99.6 | 98.0 |
| 2022-12-01 | 39.04 (+0.05) | 6.39 (0.0) | 6.24 (-0.02) | 221 | 20.15 | 1 | 0.09 | -83 | -7.57 | 1097 | 98.5 | 98.0 | 98.6 | 97.5 |
| 2022-11-30 | 38.99 (0.0) | 6.39 (-0.01) | 6.26 (0.0) | -1 | -0.09 | -39 | -3.34 | -39 | -3.34 | 1169 | 97.0 | 97.8 | 97.8 | 96.8 |
| 2022-11-29 | 38.99 (0.0) | 6.4 (0.0) | 6.26 (-0.01) | 57 | 6.34 | -6 | -0.67 | -35 | -3.89 | 899 | 97.5 | 97.1 | 97.5 | 95.8 |
| 2022-11-28 | 38.99 (-0.01) | 6.4 (0.0) | 6.27 (0.0) | -192 | -25.67 | 6 | 0.8 | -4 | -0.53 | 748 | 96.5 | 95.9 | 97.1 | 95.2 |
| 2022-11-25 | 39.0 (-0.03) | 6.4 (0.0) | 6.27 (0.0) | -187 | -24.29 | -34 | -4.42 | 9 | 1.17 | 770 | 96.0 | 95.4 | 96.7 | 95.4 |
| 2022-11-24 | 39.03 (-0.06) | 6.4 (-0.01) | 6.27 (0.0) | -104 | -21.01 | -29 | -5.86 | 4 | 0.81 | 495 | 95.3 | 94.7 | 95.7 | 94.7 |
| 2022-11-23 | 39.09 (+0.03) | 6.41 (0.0) | 6.27 (0.0) | -63 | -11.35 | 0 | 0.0 | -18 | -3.24 | 555 | 94.5 | 95.3 | 97.0 | 94.5 |
| 2022-11-22 | 39.06 (-0.07) | 6.41 (0.0) | 6.27 (+0.01) | -418 | -45.98 | 0 | 0.0 | 70 | 7.7 | 909 | 94.3 | 95.0 | 95.0 | 93.6 |
| 2022-11-21 | 39.13 (-0.04) | 6.41 (0.0) | 6.26 (+0.01) | -259 | -35.92 | 0 | 0.0 | 35 | 4.85 | 721 | 95.6 | 96.7 | 96.7 | 95.6 |
| 2022-11-18 | 39.17 (-0.1) | 6.41 (+0.01) | 6.25 (+0.01) | -491 | -35.07 | 21 | 1.5 | 86 | 6.14 | 1400 | 96.8 | 96.1 | 97.1 | 95.7 |
| 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 | |||
| 2022-11-17 | 39.27 (-0.01) | 6.4 (0.0) | 6.24 (+0.02) | -79 | -5.91 | 6 | 0.45 | 71 | 5.31 | 1337 | 96.7 | 94.3 | 96.8 | 94.2 |
| 2022-11-16 | 39.28 (+0.07) | 6.4 (-0.08) | 6.22 (-0.03) | 306 | 22.89 | -389 | -29.09 | -147 | -10.99 | 1337 | 94.6 | 94.5 | 95.0 | 94.0 |
| 2022-11-15 | 39.21 (-0.02) | 6.48 (-0.06) | 6.25 (-0.01) | -119 | -8.1 | -313 | -21.29 | -52 | -3.54 | 1470 | 94.5 | 95.2 | 95.2 | 93.3 |
| 2022-11-14 | 39.23 (-0.02) | 6.54 (-0.01) | 6.26 (0.0) | -156 | -11.11 | -58 | -4.13 | 17 | 1.21 | 1404 | 95.2 | 95.0 | 95.6 | 94.6 |
| 2022-11-11 | 39.25 (+0.04) | 6.55 (-0.01) | 6.26 (0.0) | 158 | 9.69 | -47 | -2.88 | -36 | -2.21 | 1631 | 94.5 | 94.5 | 95.5 | 94.1 |
| 2022-11-10 | 39.21 (-0.03) | 6.56 (0.0) | 6.26 (0.0) | -114 | -17.01 | 0 | 0.0 | 42 | 6.27 | 670 | 93.3 | 94.0 | 94.0 | 93.2 |
| 2022-11-09 | 39.24 (+0.02) | 6.56 (-0.01) | 6.26 (0.0) | 83 | 9.83 | -46 | -5.45 | -9 | -1.07 | 844 | 94.5 | 94.7 | 94.7 | 93.2 |
| 2022-11-08 | 39.22 (-0.05) | 6.57 (0.0) | 6.26 (+0.01) | -409 | -24.23 | -41 | -2.43 | 25 | 1.48 | 1688 | 93.5 | 92.5 | 94.9 | 92.5 |
| 2022-11-07 | 39.27 (0.0) | 6.57 (-0.02) | 6.25 (-0.01) | 162 | 20.77 | -67 | -8.59 | -16 | -2.05 | 780 | 92.1 | 92.2 | 92.5 | 90.9 |
| 2022-11-04 | 39.27 (+0.05) | 6.59 (0.0) | 6.26 (+0.02) | 200 | 12.86 | 4 | 0.26 | 69 | 4.44 | 1555 | 90.8 | 92.5 | 92.5 | 89.9 |
| 2022-11-03 | 39.22 (+0.09) | 6.59 (0.0) | 6.24 (+0.01) | 321 | 32.07 | 0 | 0.0 | 46 | 4.6 | 1001 | 91.8 | 91.9 | 92.7 | 91.0 |
| 2022-11-02 | 39.13 (-0.03) | 6.59 (+0.06) | 6.23 (-0.01) | -122 | -8.11 | 323 | 21.46 | -36 | -2.39 | 1505 | 92.4 | 89.5 | 92.9 | 88.8 |
| 2022-11-01 | 39.16 (-0.01) | 6.53 (+0.01) | 6.24 (+0.01) | -84 | -13.4 | 2 | 0.32 | 30 | 4.78 | 627 | 89.4 | 89.2 | 90.0 | 89.0 |
| 2022-10-31 | 39.17 (0.0) | 6.52 (+0.05) | 6.23 (-0.03) | 5 | 0.44 | 298 | 26.47 | -111 | -9.86 | 1126 | 89.2 | 87.3 | 89.7 | 87.1 |
| 2022-10-28 | 39.17 (+0.01) | 6.47 (+0.03) | 6.26 (0.0) | 215 | 15.47 | 160 | 11.51 | -14 | -1.01 | 1390 | 86.5 | 84.9 | 87.1 | 84.9 |
| 2022-10-27 | 39.16 (+0.16) | 6.44 (0.0) | 6.26 (-0.04) | 1043 | 34.89 | -19 | -0.64 | -203 | -6.79 | 2989 | 85.9 | 84.4 | 86.0 | 83.9 |
| 2022-10-26 | 39.0 (+0.06) | 6.44 (0.0) | 6.3 (+0.03) | 165 | 4.87 | 13 | 0.38 | 122 | 3.6 | 3386 | 84.0 | 87.2 | 87.2 | 83.8 |
| 2022-10-25 | 38.94 (-0.24) | 6.44 (+0.01) | 6.27 (+0.04) | -1329 | -62.84 | 15 | 0.71 | 221 | 10.45 | 2115 | 87.1 | 89.9 | 90.1 | 86.7 |
| 2022-10-24 | 39.18 (-0.03) | 6.43 (0.0) | 6.23 (0.0) | 62 | 4.35 | 9 | 0.63 | 37 | 2.6 | 1425 | 89.9 | 90.0 | 90.2 | 89.3 |
| 2022-10-21 | 39.21 (-0.19) | 6.43 (0.0) | 6.23 (+0.02) | -833 | -75.38 | 0 | 0.0 | 94 | 8.51 | 1105 | 88.6 | 91.1 | 91.1 | 88.6 |
| 2022-10-20 | 39.4 (-0.11) | 6.43 (0.0) | 6.21 (+0.06) | -661 | -29.86 | 27 | 1.22 | 294 | 13.28 | 2214 | 91.0 | 91.4 | 91.4 | 90.1 |
| 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 | |||
| 2022-10-19 | 39.51 (+0.05) | 6.43 (+0.01) | 6.15 (+0.1) | 332 | 16.43 | 42 | 2.08 | 556 | 27.51 | 2021 | 91.2 | 89.8 | 92.3 | 89.8 |
| 2022-10-18 | 39.46 (+0.24) | 6.42 (-0.16) | 6.05 (+0.1) | 784 | 28.33 | -838 | -30.29 | 512 | 18.5 | 2767 | 90.3 | 91.0 | 92.9 | 90.0 |
| 2022-10-17 | 39.22 (+0.1) | 6.58 (-0.1) | 5.95 (+0.1) | 457 | 19.93 | -554 | -24.16 | 511 | 22.29 | 2293 | 90.1 | 89.3 | 90.4 | 88.6 |
| 2022-10-14 | 39.12 (0.0) | 6.68 (-0.05) | 5.85 (+0.02) | -73 | -4.64 | -213 | -13.53 | 109 | 6.93 | 1574 | 89.6 | 90.9 | 91.0 | 89.6 |
| 2022-10-13 | 39.12 (-0.08) | 6.73 (+0.07) | 5.83 (+0.04) | -470 | -42.46 | 334 | 30.17 | 230 | 20.78 | 1107 | 90.3 | 91.2 | 91.3 | 90.1 |
| 2022-10-12 | 39.2 (-0.02) | 6.66 (0.0) | 5.79 (+0.05) | 231 | 16.8 | 5 | 0.36 | 228 | 16.58 | 1375 | 91.0 | 90.8 | 92.1 | 90.8 |
| 2022-10-11 | 39.22 (0.0) | 6.66 (0.0) | 5.74 (+0.03) | -357 | -35.38 | 19 | 1.88 | 173 | 17.15 | 1009 | 90.9 | 90.2 | 93.1 | 90.2 |
| 2022-10-07 | 39.22 (-0.06) | 6.66 (0.0) | 5.71 (+0.04) | -253 | -43.92 | 1 | 0.17 | 229 | 39.76 | 576 | 93.3 | 94.1 | 94.2 | 93.1 |
| 2022-10-06 | 39.28 (-0.1) | 6.66 (0.0) | 5.67 (+0.05) | -128 | -16.86 | 3 | 0.4 | 234 | 30.83 | 759 | 94.1 | 94.0 | 94.7 | 93.6 |
| 2022-10-05 | 39.38 (+0.01) | 6.66 (0.0) | 5.62 (+0.07) | -76 | -5.39 | -1 | -0.07 | 404 | 28.65 | 1410 | 94.0 | 94.1 | 95.4 | 93.7 |
| 2022-10-04 | 39.37 (-0.04) | 6.66 (+1.19) | 5.55 (+0.09) | -241 | -25.4 | 3 | 0.32 | 422 | 44.47 | 949 | 94.3 | 92.8 | 94.8 | 92.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-03 | 41.36 (+0.05) | 17.3 (+0.41) | 6.41 (+0.06) | -416 | -1.81 | 2143 | 9.3 | 300 | 1.3 | 23043 | 206.5 | 200.0 | 213.5 | 199.5 |
| 2023-09-28 | 41.31 (-0.34) | 16.89 (+0.01) | 6.35 (-0.05) | -822 | -3.5 | 57 | 0.24 | -269 | -1.15 | 23465 | 192.5 | 194.5 | 200.0 | 191.0 |
| 2023-09-22 | 41.65 (-0.19) | 16.88 (+0.67) | 6.4 (-0.11) | -340 | -0.62 | 3553 | 6.48 | -551 | -1.0 | 54862 | 192.5 | 208.5 | 216.5 | 187.5 |
| 2023-09-15 | 41.84 (-0.3) | 16.21 (+1.49) | 6.51 (+0.03) | -1684 | -2.77 | 7832 | 12.88 | 131 | 0.22 | 60797 | 211.5 | 199.5 | 217.5 | 191.5 |
| 2023-09-08 | 42.14 (+0.65) | 14.72 (+1.29) | 6.48 (+0.01) | 3651 | 5.78 | 6806 | 10.77 | 51 | 0.08 | 63193 | 198.0 | 190.5 | 202.0 | 183.0 |
| 2023-09-01 | 41.49 (+0.64) | 13.43 (-0.14) | 6.47 (-0.02) | 3530 | 5.61 | -784 | -1.25 | -110 | -0.17 | 62950 | 184.0 | 195.0 | 199.0 | 181.5 |
| 2023-08-25 | 40.85 (+0.14) | 13.57 (+0.95) | 6.49 (-0.18) | 1413 | 1.79 | 5023 | 6.36 | -940 | -1.19 | 78936 | 193.5 | 184.0 | 202.5 | 180.5 |
| 2023-08-18 | 40.71 (-1.29) | 12.62 (+1.52) | 6.67 (+0.07) | -7012 | -7.51 | 7972 | 8.54 | 359 | 0.38 | 93372 | 180.5 | 174.5 | 189.0 | 168.5 |
| 2023-08-11 | 42.0 (-0.57) | 11.1 (+2.43) | 6.6 (+0.01) | -3060 | -2.04 | 12792 | 8.52 | 56 | 0.04 | 150218 | 177.0 | 156.5 | 188.0 | 155.0 |
| 2023-08-04 | 42.57 (+0.66) | 8.67 (+0.75) | 6.59 (-0.05) | 2237 | 2.47 | 3932 | 4.35 | -258 | -0.29 | 90443 | 157.0 | 166.0 | 173.5 | 149.0 |
| 2023-07-28 | 41.91 (+2.44) | 7.92 (+0.31) | 6.64 (-0.51) | 12803 | 11.78 | 1631 | 1.5 | -2675 | -2.46 | 108663 | 158.0 | 134.5 | 161.0 | 133.0 |
| 2023-07-21 | 39.47 (+1.4) | 7.61 (-0.92) | 7.15 (+0.27) | 6531 | 12.94 | -4835 | -9.58 | 1422 | 2.82 | 50478 | 131.0 | 116.0 | 135.0 | 114.0 |
| 2023-07-14 | 38.07 (+0.46) | 8.53 (-0.04) | 6.88 (-0.39) | 2392 | 10.05 | -212 | -0.89 | -2057 | -8.64 | 23800 | 116.0 | 123.5 | 125.5 | 114.0 |
| 2023-07-07 | 37.61 (-0.58) | 8.57 (+0.12) | 7.27 (+0.42) | -2980 | -20.71 | 740 | 5.14 | 2217 | 15.41 | 14389 | 124.0 | 124.0 | 126.5 | 122.0 |
| 2023-06-30 | 38.19 (-1.16) | 8.45 (+0.17) | 6.85 (+0.15) | -5037 | -34.71 | 921 | 6.35 | 770 | 5.31 | 14510 | 123.5 | 121.5 | 124.0 | 118.5 |
| 2023-06-21 | 39.35 (+0.09) | 8.28 (-0.18) | 6.7 (0.0) | 832 | 9.82 | -962 | -11.36 | 26 | 0.31 | 8469 | 122.5 | 122.5 | 123.5 | 119.5 |
| 2023-06-16 | 39.26 (+0.83) | 8.46 (-0.06) | 6.7 (-0.08) | 3056 | 15.37 | -308 | -1.55 | -456 | -2.29 | 19879 | 122.5 | 124.0 | 126.5 | 120.0 |
| 2023-06-09 | 38.43 (-0.08) | 8.52 (+0.21) | 6.78 (+0.01) | -417 | -2.36 | 1096 | 6.2 | 102 | 0.58 | 17669 | 125.5 | 125.5 | 129.0 | 122.0 |
| 2023-06-02 | 38.51 (+0.24) | 8.31 (+0.46) | 6.77 (+0.08) | 1836 | 3.78 | 2424 | 4.99 | 384 | 0.79 | 48625 | 127.0 | 120.0 | 131.0 | 119.0 |
| 2023-05-26 | 38.27 (-0.21) | 7.85 (+0.07) | 6.69 (+0.1) | -1366 | -4.33 | 360 | 1.14 | 519 | 1.65 | 31531 | 117.0 | 127.0 | 130.0 | 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 | |||
| 2023-05-19 | 38.48 (+0.25) | 7.78 (+0.02) | 6.59 (+0.05) | 1535 | 12.67 | 93 | 0.77 | 293 | 2.42 | 12113 | 122.0 | 108.0 | 123.5 | 107.5 |
| 2023-05-12 | 38.23 (-0.71) | 7.76 (+0.03) | 6.54 (+0.02) | -4067 | -47.42 | 161 | 1.88 | 97 | 1.13 | 8577 | 108.5 | 117.0 | 117.5 | 105.0 |
| 2023-05-05 | 38.94 (-0.04) | 7.73 (+0.02) | 6.52 (0.0) | -290 | -10.9 | 108 | 4.06 | -4 | -0.15 | 2661 | 116.5 | 116.0 | 117.5 | 115.0 |
| 2023-04-28 | 38.98 (-0.93) | 7.71 (+1.14) | 6.52 (+0.03) | -5402 | -37.84 | 6007 | 42.08 | 150 | 1.05 | 14275 | 115.0 | 117.5 | 117.5 | 111.0 |
| 2023-04-21 | 39.91 (+0.26) | 6.57 (+0.25) | 6.49 (+0.05) | 1087 | 15.68 | 1305 | 18.83 | 256 | 3.69 | 6931 | 116.5 | 115.5 | 118.0 | 115.0 |
| 2023-04-14 | 39.65 (+0.36) | 6.32 (-0.04) | 6.44 (-0.01) | 1834 | 34.39 | -231 | -4.33 | -37 | -0.69 | 5333 | 116.0 | 112.5 | 116.0 | 112.0 |
| 2023-04-07 | 39.29 (+0.05) | 6.36 (-0.01) | 6.45 (+0.02) | 153 | 9.99 | -10 | -0.65 | 97 | 6.34 | 1531 | 112.5 | 112.0 | 113.5 | 110.5 |
| 2023-03-31 | 39.24 (+0.1) | 6.37 (+0.68) | 6.43 (+0.01) | 444 | 7.0 | -871 | -13.74 | 59 | 0.93 | 6340 | 112.0 | 111.5 | 113.5 | 110.5 |
| 2023-03-24 | 39.14 (+0.06) | 5.69 (-0.19) | 6.42 (0.0) | 408 | 6.14 | -1014 | -15.25 | 6 | 0.09 | 6649 | 112.0 | 107.5 | 112.5 | 106.0 |
| 2023-03-17 | 39.08 (+0.16) | 5.88 (-0.06) | 6.42 (0.0) | 742 | 8.93 | -308 | -3.71 | 1 | 0.01 | 8311 | 108.5 | 108.0 | 109.5 | 105.0 |
| 2023-03-10 | 38.92 (-0.05) | 5.94 (+0.03) | 6.42 (+0.05) | -475 | -5.89 | 172 | 2.13 | 238 | 2.95 | 8068 | 108.0 | 106.5 | 111.5 | 105.5 |
| 2023-03-03 | 38.97 (+0.02) | 5.91 (+0.03) | 6.37 (+0.01) | 199 | 6.56 | 141 | 4.65 | 55 | 1.81 | 3032 | 106.0 | 104.5 | 106.5 | 103.0 |
| 2023-02-24 | 38.95 (+0.01) | 5.88 (+0.01) | 6.36 (+0.05) | 130 | 2.74 | 58 | 1.22 | 291 | 6.14 | 4743 | 105.0 | 102.0 | 106.0 | 101.5 |
| 2023-02-17 | 38.94 (+0.06) | 5.87 (+0.01) | 6.31 (-0.01) | 249 | 8.33 | 23 | 0.77 | -41 | -1.37 | 2989 | 102.0 | 101.0 | 103.5 | 100.5 |
| 2023-02-10 | 38.88 (+0.07) | 5.86 (-0.01) | 6.32 (+0.01) | 353 | 6.99 | -40 | -0.79 | 16 | 0.32 | 5048 | 101.0 | 102.5 | 104.0 | 100.5 |
| 2023-02-03 | 38.81 (-0.59) | 5.87 (+0.01) | 6.31 (0.0) | -2309 | -18.25 | 57 | 0.45 | 27 | 0.21 | 12649 | 103.0 | 99.2 | 104.5 | 98.8 |
| 2023-01-17 | 39.4 (-0.06) | 5.86 (-0.01) | 6.31 (+0.01) | -200 | -17.35 | -61 | -5.29 | 33 | 2.86 | 1153 | 98.3 | 98.5 | 99.4 | 98.3 |
| 2023-01-13 | 39.46 (-0.29) | 5.87 (+0.01) | 6.3 (0.0) | -1419 | -22.5 | 49 | 0.78 | 2 | 0.03 | 6307 | 98.1 | 98.0 | 102.5 | 97.4 |
| 2023-01-06 | 39.75 (-0.15) | 5.86 (0.0) | 6.3 (0.0) | -374 | -9.72 | -7 | -0.18 | 19 | 0.49 | 3846 | 97.2 | 94.3 | 98.4 | 93.6 |
| 2022-12-30 | 39.9 (+0.03) | 5.86 (+0.99) | 6.3 (+0.04) | 705 | 12.77 | 615 | 11.14 | 176 | 3.19 | 5521 | 94.0 | 96.0 | 96.9 | 93.6 |
| 2022-12-23 | 39.87 (+0.68) | 4.87 (-1.18) | 6.26 (-0.01) | 4578 | 27.2 | -6214 | -36.92 | -24 | -0.14 | 16829 | 96.0 | 98.5 | 99.3 | 90.9 |
| 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 | |||
| 2022-12-16 | 39.19 (+0.31) | 6.05 (-0.3) | 6.27 (-0.01) | 1809 | 24.21 | -1573 | -21.05 | -47 | -0.63 | 7473 | 99.3 | 97.0 | 99.3 | 96.4 |
| 2022-12-09 | 38.88 (-0.05) | 6.35 (-0.04) | 6.28 (+0.05) | -604 | -11.95 | -224 | -4.43 | 240 | 4.75 | 5055 | 97.0 | 98.4 | 99.4 | 96.0 |
| 2022-12-02 | 38.93 (-0.07) | 6.39 (-0.01) | 6.23 (-0.04) | -351 | -6.99 | -20 | -0.4 | -203 | -4.04 | 5019 | 98.8 | 95.9 | 99.6 | 95.2 |
| 2022-11-25 | 39.0 (-0.17) | 6.4 (-0.01) | 6.27 (+0.02) | -1031 | -29.86 | -63 | -1.82 | 100 | 2.9 | 3453 | 96.0 | 96.7 | 97.0 | 93.6 |
| 2022-11-18 | 39.17 (-0.08) | 6.41 (-0.14) | 6.25 (-0.01) | -539 | -7.76 | -733 | -10.55 | -25 | -0.36 | 6950 | 96.8 | 95.0 | 97.1 | 93.3 |
| 2022-11-11 | 39.25 (-0.02) | 6.55 (-0.04) | 6.26 (0.0) | -120 | -2.14 | -201 | -3.58 | 6 | 0.11 | 5614 | 94.5 | 92.2 | 95.5 | 90.9 |
| 2022-11-04 | 39.27 (+0.1) | 6.59 (+0.12) | 6.26 (0.0) | 320 | 5.5 | 627 | 10.78 | -2 | -0.03 | 5815 | 90.8 | 87.3 | 92.9 | 87.1 |
| 2022-10-28 | 39.17 (-0.04) | 6.47 (+0.04) | 6.26 (+0.03) | 156 | 1.38 | 178 | 1.57 | 163 | 1.44 | 11307 | 86.5 | 90.0 | 90.2 | 83.8 |
| 2022-10-21 | 39.21 (+0.09) | 6.43 (-0.25) | 6.23 (+0.38) | 79 | 0.76 | -1323 | -12.72 | 1967 | 18.91 | 10402 | 88.6 | 89.3 | 92.9 | 88.6 |
| 2022-10-14 | 39.12 (-0.1) | 6.68 (+0.02) | 5.85 (+0.14) | -669 | -13.21 | 145 | 2.86 | 740 | 14.61 | 5066 | 89.6 | 90.2 | 93.1 | 89.6 |
| 2022-10-07 | 39.22 (-0.23) | 6.66 (+1.19) | 5.71 (+0.26) | -935 | -21.85 | 9 | 0.21 | 1393 | 32.55 | 4279 | 93.3 | 93.1 | 95.4 | 91.9 |
| 2022-09-30 | 39.45 (-0.36) | 5.47 (+0.01) | 5.45 (+0.26) | -2057 | -23.4 | 61 | 0.69 | 1339 | 15.23 | 8791 | 93.4 | 97.0 | 98.0 | 90.0 |
| 2022-09-23 | 39.81 (+0.74) | 5.46 (-1.2) | 5.19 (+0.17) | 4309 | 33.8 | -6340 | -49.74 | 890 | 6.98 | 12747 | 97.7 | 99.4 | 99.9 | 96.6 |
| 2022-09-16 | 39.07 (+0.29) | 6.66 (-0.44) | 5.02 (+0.04) | 1306 | 21.23 | -2274 | -36.96 | 214 | 3.48 | 6152 | 100.5 | 98.8 | 100.5 | 97.0 |
| 2022-09-08 | 38.78 (-0.43) | 7.1 (+0.08) | 4.98 (+0.07) | -2411 | -49.71 | 406 | 8.37 | 390 | 8.04 | 4850 | 99.0 | 100.0 | 100.0 | 95.1 |
| 2022-09-02 | 39.21 (-0.34) | 7.02 (+0.04) | 4.91 (+0.14) | -1695 | -50.0 | 208 | 6.14 | 708 | 20.88 | 3390 | 100.5 | 100.0 | 101.5 | 99.4 |
| 2022-08-26 | 39.55 (-0.11) | 6.98 (+0.07) | 4.77 (+0.1) | -884 | -35.23 | 371 | 14.79 | 559 | 22.28 | 2509 | 102.0 | 102.0 | 103.5 | 101.0 |
| 2022-08-19 | 39.66 (-0.2) | 6.91 (+0.01) | 4.67 (+0.06) | -1296 | -46.72 | 64 | 2.31 | 299 | 10.78 | 2774 | 102.0 | 103.0 | 103.5 | 100.5 |
| 2022-08-12 | 39.86 (-0.06) | 6.9 (+0.07) | 4.61 (+0.06) | -263 | -6.44 | 341 | 8.35 | 310 | 7.59 | 4084 | 103.0 | 100.5 | 105.0 | 99.9 |
| 2022-08-05 | 39.92 (-0.09) | 6.83 (+0.08) | 4.55 (+0.06) | -486 | -11.58 | 444 | 10.58 | 303 | 7.22 | 4196 | 101.0 | 102.0 | 102.5 | 98.1 |
| 2022-07-29 | 40.01 (-0.2) | 6.75 (+0.08) | 4.49 (+0.06) | -513 | -17.0 | 386 | 12.79 | 307 | 10.17 | 3018 | 102.5 | 101.0 | 103.0 | 98.7 |
| 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 | |||
| 2022-07-22 | 40.21 (+0.71) | 6.67 (-0.76) | 4.43 (+0.06) | 3516 | 40.14 | -3972 | -45.35 | 339 | 3.87 | 8759 | 101.0 | 96.4 | 103.0 | 95.6 |
| 2022-07-15 | 39.5 (-0.16) | 7.43 (+0.12) | 4.37 (-0.1) | -738 | -6.36 | 650 | 5.6 | -546 | -4.7 | 11612 | 96.3 | 105.5 | 109.5 | 95.7 |
| 2022-07-08 | 39.66 (-0.19) | 7.31 (+0.08) | 4.47 (+0.15) | -869 | -11.94 | 393 | 5.4 | 818 | 11.24 | 7279 | 105.0 | 105.5 | 111.5 | 98.7 |
| 2022-07-01 | 39.85 (-0.55) | 7.23 (+1.09) | 4.32 (+0.12) | -2729 | -37.58 | -217 | -2.99 | 606 | 8.35 | 7261 | 104.5 | 117.5 | 118.0 | 104.0 |
| 2022-06-24 | 40.4 (-0.24) | 6.14 (-0.14) | 4.2 (+0.25) | -1043 | -17.62 | -776 | -13.11 | 1331 | 22.48 | 5921 | 117.5 | 118.5 | 119.5 | 115.0 |
| 2022-06-17 | 40.64 (-0.21) | 6.28 (-0.1) | 3.95 (+0.22) | -1349 | -23.83 | -486 | -8.59 | 1160 | 20.49 | 5661 | 119.0 | 116.0 | 121.0 | 116.0 |
| 2022-06-10 | 40.85 (-0.26) | 6.38 (-0.03) | 3.73 (+0.11) | -1544 | -33.11 | -163 | -3.5 | 589 | 12.63 | 4663 | 118.5 | 115.5 | 118.5 | 114.0 |
| 2022-06-02 | 41.11 (-0.24) | 6.41 (-0.01) | 3.62 (+0.02) | -1256 | -30.93 | -65 | -1.6 | 81 | 1.99 | 4061 | 116.0 | 115.5 | 118.0 | 115.0 |
| 2022-05-27 | 41.35 (-0.41) | 6.42 (+0.01) | 3.6 (+0.07) | -2145 | -54.68 | 40 | 1.02 | 353 | 9.0 | 3923 | 115.0 | 118.0 | 118.0 | 115.0 |
| 2022-05-20 | 41.76 (-0.25) | 6.41 (0.0) | 3.53 (+0.12) | -1224 | -25.8 | 7 | 0.15 | 624 | 13.15 | 4745 | 117.0 | 119.0 | 120.5 | 114.0 |
| 2022-05-13 | 42.01 (-0.08) | 6.41 (-0.03) | 3.41 (+0.07) | -505 | -9.78 | -135 | -2.61 | 417 | 8.07 | 5166 | 117.5 | 123.0 | 124.0 | 116.5 |
| 2022-05-06 | 42.09 (-0.1) | 6.44 (+0.01) | 3.34 (+0.02) | -508 | -27.43 | 58 | 3.13 | 79 | 4.27 | 1852 | 124.0 | 125.0 | 127.5 | 123.5 |
| 2022-04-29 | 42.19 (-0.5) | 6.43 (+0.27) | 3.32 (+0.1) | -2625 | -42.96 | 1380 | 22.58 | 528 | 8.64 | 6111 | 124.0 | 128.0 | 128.0 | 123.5 |
| 2022-04-22 | 42.69 (-0.42) | 6.16 (+0.46) | 3.22 (+0.02) | -2130 | -35.03 | 2441 | 40.15 | 95 | 1.56 | 6080 | 130.0 | 126.0 | 132.0 | 122.5 |
| 2022-04-15 | 43.11 (-0.21) | 5.7 (+0.01) | 3.2 (+0.14) | -1048 | -29.22 | 67 | 1.87 | 752 | 20.97 | 3586 | 126.0 | 128.0 | 128.5 | 124.5 |
| 2022-04-08 | 43.32 (-0.24) | 5.69 (+0.04) | 3.06 (+0.15) | -1229 | -43.99 | 192 | 6.87 | 793 | 28.38 | 2794 | 128.5 | 131.0 | 131.0 | 126.5 |
| 2022-04-01 | 43.56 (+0.01) | 5.65 (+0.97) | 2.91 (+0.05) | 70 | 1.56 | 32 | 0.71 | 272 | 6.06 | 4490 | 131.5 | 132.0 | 134.5 | 131.5 |
| 2022-03-25 | 43.55 (+0.11) | 4.68 (+0.19) | 2.86 (+0.01) | 589 | 13.16 | 1005 | 22.46 | 15 | 0.34 | 4474 | 133.5 | 130.0 | 135.0 | 130.0 |
| 2022-03-18 | 43.44 (+0.32) | 4.49 (-0.01) | 2.85 (+0.02) | 1706 | 37.08 | -60 | -1.3 | 102 | 2.22 | 4601 | 130.5 | 128.5 | 132.0 | 127.0 |
| 2022-03-11 | 43.12 (+0.15) | 4.5 (+0.18) | 2.83 (+0.04) | 721 | 13.79 | 907 | 17.35 | 230 | 4.4 | 5228 | 128.0 | 127.0 | 130.0 | 125.5 |
| 2022-03-04 | 42.97 (+0.18) | 4.32 (+0.03) | 2.79 (-0.03) | 939 | 24.78 | 189 | 4.99 | -145 | -3.83 | 3789 | 129.0 | 128.0 | 130.5 | 128.0 |
| 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 | |||
| 2022-02-25 | 42.79 (+0.08) | 4.29 (+0.03) | 2.82 (-0.02) | 322 | 8.93 | 138 | 3.83 | -122 | -3.38 | 3606 | 127.5 | 129.0 | 130.5 | 127.0 |
| 2022-02-18 | 42.71 (+0.18) | 4.26 (+0.01) | 2.84 (0.0) | 1123 | 21.03 | 39 | 0.73 | 12 | 0.22 | 5339 | 130.5 | 126.5 | 132.0 | 125.0 |
| 2022-02-11 | 42.53 (-0.01) | 4.25 (+0.01) | 2.84 (-0.04) | -165 | -2.71 | 61 | 1.0 | -211 | -3.47 | 6086 | 127.0 | 128.0 | 129.0 | 123.5 |
| 2022-01-26 | 42.54 (-0.01) | 4.24 (+0.02) | 2.88 (+0.05) | -64 | -2.33 | 101 | 3.68 | 257 | 9.36 | 2747 | 128.0 | 127.5 | 129.0 | 126.0 |
| 2022-01-21 | 42.55 (+0.21) | 4.22 (+0.04) | 2.83 (+0.06) | 1064 | 18.47 | 213 | 3.7 | 296 | 5.14 | 5762 | 127.5 | 124.5 | 129.5 | 124.5 |
| 2022-01-14 | 42.34 (-0.03) | 4.18 (+0.01) | 2.77 (+0.04) | -86 | -1.85 | 79 | 1.7 | 236 | 5.08 | 4646 | 124.5 | 123.0 | 127.0 | 122.5 |
| 2022-01-07 | 42.37 (-0.09) | 4.17 (-0.01) | 2.73 (0.0) | -383 | -14.65 | -52 | -1.99 | -14 | -0.54 | 2614 | 123.0 | 124.0 | 125.0 | 121.5 |
| 2021-12-30 | 42.46 (+0.01) | 4.18 (0.0) | 2.73 (-0.01) | 49 | 2.77 | -17 | -0.96 | -55 | -3.11 | 1768 | 124.5 | 122.0 | 124.5 | 122.0 |
| 2021-12-24 | 42.45 (+0.42) | 4.18 (-0.56) | 2.74 (0.0) | 2310 | 44.51 | -2936 | -56.57 | -9 | -0.17 | 5190 | 123.0 | 122.0 | 123.5 | 120.0 |
| 2021-12-17 | 42.03 (+0.06) | 4.74 (-0.06) | 2.74 (-0.02) | 419 | 9.52 | -313 | -7.11 | -91 | -2.07 | 4403 | 123.5 | 124.5 | 125.0 | 121.0 |
| 2021-12-10 | 41.97 (+0.5) | 4.8 (0.0) | 2.76 (-0.07) | 2616 | 44.06 | -30 | -0.51 | -335 | -5.64 | 5938 | 124.5 | 121.0 | 124.5 | 120.0 |
| 2021-12-03 | 41.47 (+0.08) | 4.8 (-0.01) | 2.83 (-0.03) | 487 | 10.19 | -23 | -0.48 | -208 | -4.35 | 4777 | 121.0 | 120.0 | 125.0 | 119.5 |
| 2021-11-26 | 41.39 (+0.24) | 4.81 (-0.02) | 2.86 (-0.06) | 1195 | 18.25 | -93 | -1.42 | -309 | -4.72 | 6549 | 121.0 | 122.0 | 124.5 | 119.0 |
| 2021-11-19 | 41.15 (+0.12) | 4.83 (+0.15) | 2.92 (-0.12) | 504 | 8.27 | 766 | 12.56 | -591 | -9.69 | 6097 | 121.5 | 116.5 | 121.5 | 115.5 |
| 2021-11-12 | 41.03 (-0.24) | 4.68 (0.0) | 3.04 (-0.09) | -1445 | -25.58 | 26 | 0.46 | -515 | -9.12 | 5648 | 116.0 | 116.5 | 119.0 | 113.0 |
| 2021-11-05 | 41.27 (-0.04) | 4.68 (+0.01) | 3.13 (+0.02) | -216 | -6.83 | 15 | 0.47 | 123 | 3.89 | 3164 | 121.5 | 117.5 | 123.5 | 115.0 |
| 2021-10-29 | 41.31 (-0.11) | 4.67 (0.0) | 3.11 (+0.15) | -423 | -12.25 | 20 | 0.58 | 777 | 22.5 | 3454 | 111.5 | 118.0 | 119.0 | 111.0 |
| 2021-10-22 | 41.42 (-0.07) | 4.67 (-0.27) | 2.96 (+0.44) | -330 | -4.07 | -1450 | -17.88 | 2340 | 28.86 | 8108 | 118.0 | 113.5 | 118.5 | 111.0 |
| 2021-10-15 | 41.49 (-0.18) | 4.94 (-0.06) | 2.52 (+0.2) | -887 | -29.35 | -311 | -10.29 | 1031 | 34.12 | 3022 | 113.5 | 111.5 | 114.0 | 109.5 |
| 2021-10-08 | 41.67 (-0.31) | 5.0 (+0.01) | 2.32 (+0.32) | -1603 | -33.44 | 94 | 1.96 | 1709 | 35.65 | 4794 | 112.5 | 114.0 | 115.0 | 110.0 |
| 2021-10-01 | 41.98 (-0.42) | 4.99 (+1.23) | 2.0 (+0.19) | -2019 | -39.3 | 229 | 4.46 | 996 | 19.38 | 5138 | 113.0 | 116.5 | 117.5 | 110.0 |
| 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 | |||
| 2021-09-24 | 42.4 (-0.12) | 3.76 (+0.11) | 1.81 (+0.05) | -693 | -27.86 | 548 | 22.03 | 268 | 10.78 | 2487 | 117.5 | 113.5 | 119.0 | 112.5 |
| 2021-09-17 | 42.52 (-0.19) | 3.65 (0.0) | 1.76 (+0.01) | -954 | -22.94 | 9 | 0.22 | 33 | 0.79 | 4158 | 115.0 | 116.5 | 117.0 | 114.5 |
| 2021-09-10 | 42.71 (0.0) | 3.65 (-0.01) | 1.75 (+0.03) | -176 | -7.35 | -16 | -0.67 | 169 | 7.06 | 2395 | 116.5 | 116.5 | 118.0 | 115.0 |
| 2021-09-03 | 42.71 (+0.05) | 3.66 (-0.01) | 1.72 (0.0) | 157 | 5.43 | -66 | -2.28 | -29 | -1.0 | 2890 | 117.0 | 116.0 | 117.5 | 114.0 |
| 2021-08-27 | 42.66 (-0.15) | 3.67 (-0.01) | 1.72 (-0.01) | -877 | -20.25 | -87 | -2.01 | -12 | -0.28 | 4331 | 114.0 | 113.0 | 116.0 | 112.0 |
| 2021-08-20 | 42.81 (-0.43) | 3.68 (+0.01) | 1.73 (+0.23) | -2292 | -24.33 | 74 | 0.79 | 1204 | 12.78 | 9422 | 112.0 | 111.0 | 113.5 | 108.0 |
| 2021-08-13 | 43.24 (-0.96) | 3.67 (-0.13) | 1.5 (+0.08) | -5119 | -47.44 | -690 | -6.39 | 431 | 3.99 | 10790 | 111.0 | 121.5 | 122.0 | 111.0 |
| 2021-08-06 | 44.2 (+0.25) | 3.8 (-0.2) | 1.42 (+0.03) | 1284 | 17.55 | -1049 | -14.34 | 122 | 1.67 | 7315 | 121.5 | 121.5 | 123.5 | 120.0 |
| 2021-07-30 | 43.95 (0.0) | 4.0 (-0.11) | 1.39 (+0.02) | -142 | -1.17 | -575 | -4.73 | 97 | 0.8 | 12153 | 120.0 | 124.5 | 125.5 | 119.5 |
| 2021-07-23 | 43.95 (-0.09) | 4.11 (0.0) | 1.37 (+0.11) | -500 | -5.5 | 0 | 0.0 | 573 | 6.3 | 9089 | 122.5 | 122.0 | 123.5 | 118.5 |
| 2021-07-16 | 44.04 (+0.09) | 4.11 (-0.06) | 1.26 (-0.56) | 464 | 2.3 | -303 | -1.5 | -2936 | -14.53 | 20211 | 123.5 | 138.5 | 139.0 | 121.0 |
| 2021-07-09 | 43.95 (-0.41) | 4.17 (+0.1) | 1.82 (-0.06) | -2022 | -19.85 | 493 | 4.84 | -313 | -3.07 | 10187 | 137.0 | 136.0 | 139.0 | 135.0 |
| 2021-07-02 | 44.36 (-0.5) | 4.07 (-0.03) | 1.88 (0.0) | -2591 | -34.39 | -86 | -1.14 | 18 | 0.24 | 7534 | 135.5 | 135.5 | 136.0 | 133.0 |
| 2021-06-25 | 44.86 (+0.17) | 4.1 (-0.6) | 1.88 (+0.05) | 1094 | 10.3 | -3181 | -29.96 | 246 | 2.32 | 10617 | 133.0 | 130.5 | 135.0 | 128.0 |
| 2021-06-18 | 44.69 (-0.16) | 4.7 (-0.16) | 1.83 (+0.03) | -839 | -11.37 | -848 | -11.49 | 181 | 2.45 | 7378 | 131.0 | 129.0 | 131.5 | 127.5 |
| 2021-06-11 | 44.85 (-0.23) | 4.86 (-0.07) | 1.8 (+0.04) | -1224 | -19.35 | -353 | -5.58 | 214 | 3.38 | 6327 | 128.0 | 128.0 | 129.0 | 126.0 |
| 2021-06-04 | 45.08 (-0.38) | 4.93 (0.0) | 1.76 (0.0) | -1981 | -37.88 | -16 | -0.31 | 2 | 0.04 | 5230 | 128.5 | 127.5 | 131.0 | 126.0 |
| 2021-05-28 | 45.46 (-0.34) | 4.93 (0.0) | 1.76 (+0.06) | -1681 | -23.13 | 0 | 0.0 | 291 | 4.0 | 7268 | 126.5 | 126.5 | 129.5 | 123.0 |
| 2021-05-21 | 45.8 (-0.19) | 4.93 (-0.09) | 1.7 (+0.07) | -1182 | -9.57 | -463 | -3.75 | 393 | 3.18 | 12351 | 127.0 | 120.0 | 128.5 | 119.0 |
| 2021-05-14 | 45.99 (-0.72) | 5.02 (-0.17) | 1.63 (+0.31) | -3773 | -23.08 | -865 | -5.29 | 1600 | 9.79 | 16344 | 125.0 | 134.5 | 134.5 | 115.0 |
| 2021-05-07 | 46.71 (-0.31) | 5.19 (-0.03) | 1.32 (+0.28) | -1685 | -18.0 | -187 | -2.0 | 1489 | 15.9 | 9362 | 134.0 | 138.5 | 139.5 | 133.0 |
| 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 | |||
| 2021-04-29 | 47.02 (-0.08) | 5.22 (-0.1) | 1.04 (+0.07) | -409 | -10.67 | -544 | -14.2 | 340 | 8.87 | 3832 | 139.0 | 140.5 | 141.0 | 137.5 |
| 2021-04-23 | 47.1 (+0.18) | 5.32 (-0.09) | 0.97 (+0.01) | 1239 | 16.51 | -466 | -6.21 | 88 | 1.17 | 7504 | 140.5 | 139.0 | 142.0 | 137.0 |
| 2021-04-16 | 46.92 (-0.03) | 5.41 (-0.08) | 0.96 (+0.14) | 12 | 0.14 | -401 | -4.53 | 728 | 8.22 | 8860 | 139.0 | 142.0 | 143.0 | 135.0 |
| 2021-04-09 | 46.95 (+0.05) | 5.49 (-0.12) | 0.82 (0.0) | 306 | 4.48 | -610 | -8.92 | -14 | -0.2 | 6837 | 142.0 | 141.5 | 144.5 | 140.5 |
| 2021-04-01 | 46.9 (+0.09) | 5.61 (-0.51) | 0.82 (+0.14) | 448 | 7.03 | 145 | 2.27 | 745 | 11.68 | 6377 | 141.0 | 139.0 | 142.5 | 138.5 |
| 2021-03-26 | 46.81 (-0.51) | 6.12 (+0.14) | 0.68 (+0.04) | -2725 | -31.86 | 711 | 8.31 | 220 | 2.57 | 8552 | 138.5 | 143.5 | 143.5 | 137.5 |
| 2021-03-19 | 47.32 (+0.44) | 5.98 (+0.13) | 0.64 (+0.11) | 2310 | 14.43 | 694 | 4.34 | 592 | 3.7 | 16008 | 143.0 | 136.5 | 143.0 | 134.5 |
| 2021-03-12 | 46.88 (+0.68) | 5.85 (0.0) | 0.53 (+0.01) | 3558 | 19.54 | -27 | -0.15 | 38 | 0.21 | 18213 | 136.0 | 142.5 | 142.5 | 134.0 |
| 2021-03-05 | 46.2 (+0.51) | 5.85 (+0.08) | 0.52 (+0.02) | 2473 | 7.92 | 457 | 1.46 | 107 | 0.34 | 31208 | 140.0 | 141.5 | 147.0 | 138.0 |
| 2021-02-26 | 45.69 (-0.12) | 5.77 (+0.02) | 0.5 (-0.01) | -602 | -3.72 | 77 | 0.48 | -71 | -0.44 | 16186 | 138.5 | 135.0 | 141.0 | 131.0 |
| 2021-02-19 | 45.81 (-0.02) | 5.75 (-0.04) | 0.51 (-0.04) | -101 | -1.29 | -204 | -2.6 | -199 | -2.54 | 7843 | 134.0 | 132.0 | 136.5 | 131.0 |
| 2021-02-05 | 45.83 (-0.27) | 5.79 (+0.01) | 0.55 (+0.03) | -1394 | -14.39 | 45 | 0.46 | 180 | 1.86 | 9688 | 129.5 | 127.5 | 131.0 | 125.0 |
| 2021-01-29 | 46.1 (+0.33) | 5.78 (+0.13) | 0.52 (-0.07) | 1733 | 9.88 | 716 | 4.08 | -400 | -2.28 | 17535 | 128.5 | 133.5 | 136.0 | 128.5 |
| 2021-01-22 | 45.77 (+0.08) | 5.65 (+0.13) | 0.59 (-0.02) | 230 | 1.69 | 648 | 4.76 | -120 | -0.88 | 13623 | 131.5 | 126.0 | 133.5 | 122.5 |
| 2021-01-15 | 45.69 (+0.31) | 5.52 (+0.01) | 0.61 (-0.16) | 1657 | 16.07 | 54 | 0.52 | -808 | -7.83 | 10313 | 127.0 | 123.0 | 128.0 | 122.0 |
| 2021-01-08 | 45.38 (+0.15) | 5.51 (+0.11) | 0.77 (-0.18) | 805 | 10.15 | 596 | 7.52 | -948 | -11.96 | 7928 | 123.0 | 118.5 | 125.0 | 118.0 |
| 2020-12-31 | 45.23 (-0.07) | 5.4 (+0.62) | 0.95 (-0.03) | -380 | -20.21 | 142 | 7.55 | -179 | -9.52 | 1880 | 118.5 | 119.0 | 119.5 | 118.0 |
| 2020-12-25 | 45.3 (-0.03) | 4.78 (-0.29) | 0.98 (-0.05) | -165 | -3.05 | -1553 | -28.68 | -239 | -4.41 | 5415 | 118.5 | 120.5 | 121.0 | 116.0 |
| 2020-12-18 | 45.33 (-0.03) | 5.07 (-0.07) | 1.03 (+0.01) | -143 | -1.93 | -362 | -4.88 | 41 | 0.55 | 7416 | 120.5 | 123.5 | 126.0 | 120.5 |
| 2020-12-11 | 45.36 (0.0) | 5.14 (+0.07) | 1.02 (-0.07) | 23 | 0.26 | 365 | 4.12 | -348 | -3.93 | 8866 | 122.5 | 122.5 | 125.5 | 120.0 |
| 2020-12-04 | 45.36 (-0.33) | 5.07 (-0.03) | 1.09 (0.0) | -1742 | -17.34 | -151 | -1.5 | -3 | -0.03 | 10047 | 121.0 | 124.0 | 127.0 | 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 | |||
| 2020-11-27 | 45.69 (+0.04) | 5.1 (0.0) | 1.09 (0.0) | 155 | 2.4 | 15 | 0.23 | -34 | -0.53 | 6450 | 123.5 | 119.0 | 124.5 | 119.0 |
| 2020-11-20 | 45.65 (-0.32) | 5.1 (-0.14) | 1.09 (+0.02) | -1669 | -23.81 | -771 | -11.0 | 104 | 1.48 | 7010 | 117.5 | 120.0 | 122.5 | 117.0 |
| 2020-11-13 | 45.97 (+0.05) | 5.24 (+0.13) | 1.07 (+0.07) | 269 | 2.1 | 720 | 5.61 | 378 | 2.95 | 12834 | 119.0 | 119.0 | 125.0 | 117.5 |
| 2020-11-06 | 45.92 (-0.01) | 5.11 (-0.05) | 1.0 (+0.08) | -118 | -3.13 | -302 | -8.02 | 434 | 11.53 | 3765 | 118.5 | 114.0 | 119.0 | 112.5 |
| 2020-10-30 | 45.93 (-0.34) | 5.16 (-0.06) | 0.92 (+0.33) | -1769 | -27.71 | -281 | -4.4 | 1751 | 27.43 | 6384 | 113.5 | 118.0 | 119.5 | 113.5 |
| 2020-10-23 | 46.27 (+0.03) | 5.22 (0.0) | 0.59 (+0.09) | 159 | 2.25 | -34 | -0.48 | 444 | 6.27 | 7078 | 118.5 | 117.5 | 121.0 | 117.0 |
| 2020-10-16 | 46.24 (-0.41) | 5.22 (+0.09) | 0.5 (+0.1) | -2124 | -24.37 | 516 | 5.92 | 553 | 6.34 | 8717 | 117.0 | 118.5 | 119.5 | 113.5 |
| 2020-10-08 | 46.65 (+0.02) | 5.13 (-0.04) | 0.4 (+0.07) | 127 | 1.58 | -241 | -2.99 | 360 | 4.47 | 8056 | 117.0 | 110.5 | 118.0 | 110.5 |
| 2020-09-30 | 46.63 (-0.11) | 5.17 (-0.41) | 0.33 (+0.05) | -548 | -18.42 | -325 | -10.92 | 268 | 9.01 | 2975 | 110.0 | 111.0 | 113.0 | 110.0 |
| 2020-09-25 | 46.74 (-0.11) | 5.58 (+0.03) | 0.28 (+0.18) | -600 | -8.38 | 190 | 2.65 | 915 | 12.77 | 7164 | 110.0 | 114.0 | 115.0 | 110.0 |
| 2020-09-18 | 46.85 (-0.08) | 5.55 (-0.05) | 0.1 (-0.02) | -260 | -4.17 | -258 | -4.14 | -102 | -1.64 | 6235 | 113.5 | 112.5 | 116.0 | 112.0 |
| 2020-09-11 | 46.93 (-0.25) | 5.6 (-0.22) | 0.12 (+0.06) | -1266 | -12.67 | -1194 | -11.95 | 333 | 3.33 | 9991 | 111.5 | 117.0 | 117.0 | 110.0 |
| 2020-09-04 | 47.18 (-0.31) | 5.82 (+0.02) | 0.06 (+0.06) | -1553 | -16.43 | 102 | 1.08 | 297 | 3.14 | 9455 | 116.0 | 117.5 | 118.5 | 112.5 |
| 2020-08-28 | 47.49 (-0.24) | 5.8 (+0.01) | 0.0 (-0.05) | -1256 | -15.72 | 68 | 0.85 | -252 | -3.15 | 7992 | 117.0 | 119.5 | 119.5 | 115.0 |
| 2020-08-21 | 47.73 (-0.24) | 5.79 (0.0) | 0.05 (+0.04) | -1288 | -9.43 | -19 | -0.14 | -131 | -0.96 | 13652 | 119.5 | 122.5 | 124.5 | 109.0 |
| 2020-08-14 | 47.97 (-0.07) | 5.79 (+0.06) | 0.01 (-0.01) | -371 | -2.03 | 319 | 1.74 | -95 | -0.52 | 18300 | 122.5 | 131.5 | 131.5 | 118.5 |
| 2020-08-07 | 48.04 (+0.15) | 5.73 (+0.22) | 0.02 (0.0) | 843 | 4.29 | 1171 | 5.96 | -102 | -0.52 | 19663 | 129.5 | 127.0 | 132.0 | 124.0 |
| 2020-07-31 | 47.89 (+0.04) | 5.51 (+0.1) | 0.02 (-0.01) | 241 | 1.4 | 554 | 3.23 | -40 | -0.23 | 17154 | 127.0 | 121.5 | 127.0 | 118.0 |
| 2020-07-24 | 47.85 (+0.17) | 5.41 (+0.1) | 0.03 (-0.18) | 813 | 3.75 | 488 | 2.25 | -972 | -4.48 | 21691 | 120.0 | 121.0 | 125.5 | 118.5 |
| 2020-07-17 | 47.68 (+0.35) | 5.31 (-0.11) | 0.21 (-0.08) | 1660 | 9.78 | -596 | -3.51 | -414 | -2.44 | 16976 | 119.0 | 119.0 | 121.0 | 114.5 |
| 2020-07-10 | 47.33 (-0.75) | 5.42 (-0.14) | 0.29 (-0.07) | -4212 | -13.45 | -723 | -2.31 | -340 | -1.09 | 31327 | 118.0 | 135.5 | 141.0 | 117.5 |
| 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 | |||
| 2020-07-03 | 48.08 (-1.71) | 5.56 (+1.04) | 0.36 (-0.05) | -8807 | -42.95 | 4857 | 23.69 | -282 | -1.38 | 20503 | 134.5 | 130.0 | 135.5 | 128.0 |
| 2020-06-24 | 49.79 (-2.15) | 4.52 (+2.36) | 0.41 (-0.08) | -11309 | -41.33 | 12439 | 45.46 | -417 | -1.52 | 27364 | 95.3 | 134.5 | 135.0 | 95.0 |
| 2020-06-19 | 51.94 (-0.74) | 2.16 (+0.97) | 0.49 (+0.04) | -3811 | -15.76 | 5091 | 21.05 | 207 | 0.86 | 24188 | 134.5 | 120.5 | 136.5 | 120.0 |
| 2020-06-12 | 52.68 (-0.66) | 1.19 (-0.05) | 0.45 (+0.04) | -3459 | -19.49 | -268 | -1.51 | 223 | 1.26 | 17745 | 119.5 | 124.5 | 127.0 | 118.5 |
| 2020-06-05 | 53.34 (-1.19) | 1.24 (+0.02) | 0.41 (+0.15) | -6318 | -23.72 | 113 | 0.42 | 805 | 3.02 | 26637 | 122.5 | 115.0 | 124.0 | 113.5 |
| 2020-05-29 | 54.53 (-0.65) | 1.22 (+0.16) | 0.26 (+0.04) | -3396 | -23.0 | 849 | 5.75 | 187 | 1.27 | 14768 | 112.5 | 110.0 | 116.0 | 108.0 |
| 2020-05-22 | 55.18 (-1.34) | 1.06 (+0.09) | 0.22 (+0.02) | -7099 | -48.61 | 480 | 3.29 | 122 | 0.84 | 14605 | 108.5 | 108.5 | 112.0 | 108.0 |
| 2020-05-15 | 56.52 (-1.52) | 0.97 (-0.09) | 0.2 (+0.03) | -8085 | -37.9 | -493 | -2.31 | 141 | 0.66 | 21331 | 109.5 | 115.0 | 115.5 | 108.0 |
| 2020-05-08 | 58.04 (-0.53) | 1.06 (+0.05) | 0.17 (+0.04) | -2774 | -12.57 | 282 | 1.28 | 202 | 0.92 | 22068 | 115.0 | 104.0 | 117.0 | 103.5 |
| 2020-04-30 | 58.57 (-0.05) | 1.01 (-0.05) | 0.13 (0.0) | -222 | -2.19 | -261 | -2.57 | -11 | -0.11 | 10145 | 106.5 | 102.5 | 108.0 | 102.0 |
| 2020-04-24 | 58.62 (-0.39) | 1.06 (0.0) | 0.13 (0.0) | -2103 | -27.01 | -1 | -0.01 | 13 | 0.17 | 7785 | 101.5 | 104.0 | 106.0 | 98.6 |
| 2020-04-17 | 59.01 (-0.05) | 1.06 (+0.1) | 0.13 (-0.15) | -264 | -2.19 | 527 | 4.37 | -764 | -6.34 | 12052 | 103.0 | 99.1 | 106.0 | 97.7 |
| 2020-04-10 | 59.06 (-0.1) | 0.96 (+0.09) | 0.28 (0.0) | -386 | -3.13 | 445 | 3.6 | 9 | 0.07 | 12351 | 99.3 | 96.0 | 102.5 | 94.3 |
| 2020-04-01 | 59.16 (-0.22) | 0.87 (+0.17) | 0.28 (+0.01) | -1115 | -17.87 | 478 | 7.66 | 15 | 0.24 | 6238 | 95.2 | 92.5 | 98.5 | 91.1 |
| 2020-03-27 | 59.38 (-0.26) | 0.7 (+0.08) | 0.27 (-0.01) | -1322 | -7.27 | 431 | 2.37 | -49 | -0.27 | 18174 | 97.0 | 80.0 | 102.5 | 78.0 |
| 2020-03-20 | 59.64 (-0.47) | 0.62 (0.0) | 0.28 (-0.06) | -2698 | -18.16 | -6 | -0.04 | -328 | -2.21 | 14854 | 87.6 | 97.0 | 97.8 | 78.7 |
| 2020-03-13 | 60.11 (-0.45) | 0.62 (+0.01) | 0.34 (-0.06) | -2418 | -23.22 | 38 | 0.36 | -282 | -2.71 | 10413 | 96.9 | 109.5 | 111.0 | 92.3 |
| 2020-03-06 | 60.56 (-0.29) | 0.61 (0.0) | 0.4 (+0.1) | -1523 | -14.71 | -1 | -0.01 | 526 | 5.08 | 10352 | 112.0 | 105.0 | 116.5 | 105.0 |
| 2020-02-27 | 60.85 (-0.15) | 0.61 (0.0) | 0.3 (0.0) | -774 | -14.31 | -1 | -0.02 | -3 | -0.06 | 5409 | 110.0 | 112.0 | 116.0 | 110.0 |
| 2020-02-21 | 61.0 (-0.39) | 0.61 (0.0) | 0.3 (+0.04) | -2009 | -37.95 | -5 | -0.09 | 185 | 3.49 | 5294 | 114.0 | 117.5 | 120.0 | 114.0 |
| 2020-02-14 | 61.39 (-0.24) | 0.61 (0.0) | 0.26 (+0.09) | -1321 | -8.31 | 0 | 0.0 | 498 | 3.13 | 15899 | 118.0 | 110.5 | 123.5 | 109.0 |
| 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 | |||
| 2020-02-07 | 61.63 (+0.02) | 0.61 (-0.03) | 0.17 (-0.04) | 89 | 0.81 | -173 | -1.57 | -199 | -1.81 | 11014 | 114.0 | 106.0 | 117.5 | 102.0 |
| 2020-01-31 | 61.61 (-0.07) | 0.64 (-0.06) | 0.21 (-0.03) | -389 | -6.64 | -285 | -4.86 | -171 | -2.92 | 5862 | 112.5 | 116.0 | 117.5 | 110.0 |
| 2020-01-20 | 61.68 (0.0) | 0.7 (0.0) | 0.24 (-0.02) | 16 | 1.42 | -3 | -0.27 | -107 | -9.53 | 1123 | 128.0 | 129.0 | 129.0 | 126.0 |
| 2020-01-17 | 61.68 (+0.13) | 0.7 (-0.02) | 0.26 (+0.01) | 651 | 8.67 | -91 | -1.21 | 55 | 0.73 | 7509 | 127.0 | 123.5 | 128.0 | 122.5 |
| 2020-01-10 | 61.55 (+0.05) | 0.72 (0.0) | 0.25 (-0.01) | 292 | 3.34 | -35 | -0.4 | -80 | -0.91 | 8755 | 122.0 | 126.0 | 126.0 | 118.5 |
| 2020-01-03 | 61.5 (-0.09) | 0.72 (-0.07) | 0.26 (+0.03) | -488 | -7.86 | -358 | -5.77 | 187 | 3.01 | 6208 | 126.0 | 96.8 | 131.0 | 95.0 |
| 2019-12-31 | 61.59 (+0.01) | 0.79 (+0.08) | 0.23 (0.0) | -71 | -2.01 | -102 | -2.89 | -76 | -2.16 | 3524 | 80.4 | 125.0 | 126.5 | 78.3 |
| 2019-12-27 | 61.58 (-0.09) | 0.71 (0.0) | 0.23 (+0.02) | -476 | -16.0 | -20 | -0.67 | 87 | 2.92 | 2975 | 125.0 | 127.0 | 127.0 | 124.0 |
| 2019-12-20 | 61.67 (-0.21) | 0.71 (-0.03) | 0.21 (+0.02) | -1093 | -12.66 | -154 | -1.78 | 102 | 1.18 | 8631 | 126.0 | 125.5 | 130.5 | 125.0 |
| 2019-12-13 | 61.88 (+0.09) | 0.74 (-0.04) | 0.19 (0.0) | 502 | 7.7 | -206 | -3.16 | 22 | 0.34 | 6521 | 126.5 | 127.5 | 128.0 | 124.0 |
| 2019-12-06 | 61.79 (+0.15) | 0.78 (+0.01) | 0.19 (-0.01) | 800 | 9.0 | 55 | 0.62 | -55 | -0.62 | 8888 | 126.0 | 127.0 | 128.5 | 122.0 |
| 2019-11-29 | 61.64 (-0.06) | 0.77 (-0.01) | 0.2 (+0.04) | -344 | -2.93 | -56 | -0.48 | 169 | 1.44 | 11736 | 126.5 | 129.0 | 135.0 | 126.0 |
| 2019-11-22 | 61.7 (+0.03) | 0.78 (-0.08) | 0.16 (+0.01) | 166 | 1.59 | -421 | -4.04 | 61 | 0.59 | 10421 | 129.0 | 129.5 | 135.0 | 128.0 |
| 2019-11-15 | 61.67 (+0.82) | 0.86 (+0.03) | 0.15 (-0.09) | 4299 | 9.87 | 162 | 0.37 | -471 | -1.08 | 43566 | 129.5 | 135.5 | 141.5 | 126.0 |
| 2019-11-08 | 60.85 (+0.38) | 0.83 (+0.04) | 0.24 (+0.06) | 1994 | 6.86 | 185 | 0.64 | 350 | 1.2 | 29079 | 133.0 | 116.0 | 133.0 | 115.5 |
| 2019-11-01 | 60.47 (-0.17) | 0.79 (+0.2) | 0.18 (+0.02) | -873 | -8.97 | 1065 | 10.94 | 102 | 1.05 | 9735 | 115.0 | 114.0 | 119.0 | 112.0 |
| 2019-10-25 | 60.64 (+0.29) | 0.59 (0.0) | 0.16 (+0.01) | 1505 | 21.22 | -12 | -0.17 | 8 | 0.11 | 7094 | 112.5 | 110.5 | 116.0 | 110.5 |
| 2019-10-18 | 60.35 (-0.08) | 0.59 (-0.09) | 0.15 (-0.02) | -409 | -4.96 | -432 | -5.24 | -75 | -0.91 | 8245 | 111.0 | 110.0 | 112.0 | 108.0 |
| 2019-10-09 | 60.43 (+0.09) | 0.68 (-0.06) | 0.17 (-0.01) | 659 | 16.63 | -316 | -7.97 | -66 | -1.67 | 3963 | 108.5 | 109.5 | 111.5 | 108.5 |
| 2019-10-04 | 60.34 (0.0) | 0.74 (-0.11) | 0.18 (-0.07) | -170 | -1.81 | -610 | -6.49 | -358 | -3.81 | 9403 | 109.5 | 112.0 | 114.0 | 106.5 |
| 2019-09-27 | 60.34 (+0.12) | 0.85 (-0.01) | 0.25 (-0.04) | 655 | 6.72 | -1 | -0.01 | -200 | -2.05 | 9746 | 111.5 | 116.5 | 120.5 | 111.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-09-20 | 60.22 (+0.16) | 0.86 (+0.02) | 0.29 (-0.01) | 813 | 7.14 | 100 | 0.88 | -43 | -0.38 | 11383 | 116.5 | 118.5 | 121.0 | 116.0 |
| 2019-09-12 | 60.06 (+0.25) | 0.84 (+0.01) | 0.3 (-0.06) | 1541 | 15.03 | 37 | 0.36 | -352 | -3.43 | 10251 | 118.0 | 114.0 | 118.0 | 110.0 |
| 2019-09-06 | 59.81 (-0.15) | 0.83 (-0.02) | 0.36 (+0.03) | -815 | -14.03 | -111 | -1.91 | 158 | 2.72 | 5811 | 113.0 | 113.5 | 115.0 | 111.5 |
| 2019-08-30 | 59.96 (+0.05) | 0.85 (0.0) | 0.33 (+0.07) | 161 | 2.15 | 21 | 0.28 | 404 | 5.39 | 7502 | 113.5 | 110.5 | 116.5 | 110.0 |
| 2019-08-23 | 59.91 (+0.21) | 0.85 (0.0) | 0.26 (-0.01) | 1098 | 11.98 | 0 | 0.0 | -63 | -0.69 | 9169 | 113.0 | 113.5 | 117.0 | 112.0 |
| 2019-08-16 | 59.7 (+1.09) | 0.85 (0.0) | 0.27 (-0.1) | 5782 | 25.95 | 9 | 0.04 | -562 | -2.52 | 22281 | 112.0 | 106.0 | 114.0 | 104.0 |
| 2019-08-08 | 58.61 (-0.18) | 0.85 (+0.01) | 0.37 (+0.2) | -945 | -11.37 | 26 | 0.31 | 1053 | 12.66 | 8315 | 106.0 | 100.0 | 106.5 | 97.0 |
| 2019-08-02 | 58.79 (-0.19) | 0.84 (+0.02) | 0.17 (-0.04) | -1009 | -16.4 | 130 | 2.11 | -194 | -3.15 | 6152 | 100.0 | 107.0 | 107.0 | 100.0 |
| 2019-07-26 | 58.98 (+0.1) | 0.82 (-0.06) | 0.21 (0.0) | 500 | 7.45 | -319 | -4.75 | 11 | 0.16 | 6712 | 106.5 | 106.0 | 109.0 | 104.0 |
| 2019-07-19 | 58.88 (+0.19) | 0.88 (-0.09) | 0.21 (-0.03) | 960 | 15.44 | -471 | -7.58 | -137 | -2.2 | 6216 | 105.0 | 109.0 | 109.5 | 104.5 |
| 2019-07-12 | 58.69 (+0.44) | 0.97 (+0.02) | 0.24 (+0.01) | 2358 | 18.02 | 69 | 0.53 | 2 | 0.02 | 13089 | 108.0 | 110.0 | 112.0 | 103.0 |
| 2019-07-05 | 58.25 (+0.13) | 0.95 (+0.09) | 0.23 (0.0) | 657 | 7.72 | 499 | 5.86 | 46 | 0.54 | 8512 | 110.0 | 113.0 | 116.0 | 109.0 |
| 2019-06-28 | 58.12 (+0.12) | 0.86 (+0.25) | 0.23 (-0.03) | 659 | 4.26 | 189 | 1.22 | -153 | -0.99 | 15466 | 110.0 | 106.0 | 112.0 | 105.0 |
| 2019-06-21 | 58.0 (+0.21) | 0.61 (+0.13) | 0.26 (+0.07) | 1090 | 6.98 | 691 | 4.43 | 327 | 2.09 | 15609 | 106.5 | 99.7 | 108.0 | 99.6 |
| 2019-06-14 | 57.79 (-0.03) | 0.48 (+0.01) | 0.19 (0.0) | -141 | -2.87 | 42 | 0.85 | 35 | 0.71 | 4914 | 99.7 | 96.6 | 100.5 | 96.6 |
| 2019-06-06 | 57.82 (-0.04) | 0.47 (-0.02) | 0.19 (0.0) | -193 | -2.22 | -70 | -0.81 | -37 | -0.43 | 8694 | 96.5 | 100.0 | 102.0 | 96.3 |
| 2019-05-31 | 57.86 (-0.03) | 0.49 (+0.12) | 0.19 (+0.01) | -141 | -0.92 | 586 | 3.81 | 62 | 0.4 | 15367 | 100.5 | 93.6 | 102.5 | 92.1 |
| 2019-05-24 | 57.89 (+0.01) | 0.37 (-0.05) | 0.18 (+0.01) | 44 | 0.83 | -234 | -4.4 | 67 | 1.26 | 5320 | 92.8 | 93.0 | 95.6 | 91.8 |
| 2019-05-17 | 57.88 (+0.23) | 0.42 (-0.05) | 0.17 (-0.07) | 1187 | 12.22 | -285 | -2.93 | -358 | -3.69 | 9714 | 92.9 | 94.0 | 97.4 | 90.7 |
| 2019-05-10 | 57.65 (-0.19) | 0.47 (-0.13) | 0.24 (0.0) | -996 | -6.36 | -693 | -4.43 | -36 | -0.23 | 15650 | 93.7 | 97.5 | 99.7 | 92.5 |
| 2019-05-03 | 57.84 (-0.11) | 0.6 (-0.13) | 0.24 (-0.02) | -562 | -8.94 | -637 | -10.13 | -92 | -1.46 | 6286 | 98.3 | 99.5 | 100.5 | 96.8 |
| 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 | |||
| 2019-04-26 | 57.95 (-0.07) | 0.73 (-0.13) | 0.26 (+0.04) | -389 | -3.69 | -687 | -6.51 | 227 | 2.15 | 10556 | 99.2 | 101.0 | 102.0 | 97.1 |
| 2019-04-19 | 58.02 (+0.12) | 0.86 (-0.02) | 0.22 (0.0) | 606 | 4.56 | -117 | -0.88 | -29 | -0.22 | 13297 | 86.2 | 101.0 | 105.5 | 85.9 |
| 2019-04-12 | 57.9 (+0.29) | 0.88 (-0.03) | 0.22 (+0.05) | 1552 | 13.04 | -174 | -1.46 | 285 | 2.39 | 11905 | 100.0 | 100.5 | 103.5 | 99.8 |
| 2019-04-03 | 57.61 (+0.39) | 0.91 (-0.04) | 0.17 (+0.01) | 2031 | 25.04 | -201 | -2.48 | 29 | 0.36 | 8111 | 100.0 | 101.5 | 102.5 | 99.5 |
| 2019-03-29 | 57.22 (+0.14) | 0.95 (-0.17) | 0.16 (-0.06) | 820 | 5.74 | 191 | 1.34 | -282 | -1.97 | 14281 | 99.5 | 98.5 | 106.0 | 96.2 |
| 2019-03-22 | 57.08 (+0.16) | 1.12 (+0.09) | 0.22 (+0.04) | 813 | 6.12 | 467 | 3.52 | 208 | 1.57 | 13275 | 99.5 | 99.0 | 100.5 | 97.0 |
| 2019-03-15 | 56.92 (+0.84) | 1.03 (+0.01) | 0.18 (+0.04) | 4390 | 23.61 | 27 | 0.15 | 224 | 1.2 | 18590 | 98.5 | 95.5 | 99.0 | 94.0 |
| 2019-03-08 | 56.08 (+1.13) | 1.02 (-0.03) | 0.14 (-0.03) | 5941 | 28.08 | -154 | -0.73 | -157 | -0.74 | 21160 | 95.0 | 99.0 | 99.0 | 93.9 |
| 2019-02-27 | 54.95 (+1.29) | 1.05 (+0.26) | 0.17 (+0.04) | 6790 | 29.95 | 1388 | 6.12 | 192 | 0.85 | 22674 | 94.3 | 85.5 | 96.2 | 85.0 |
| 2019-02-22 | 53.66 (-0.02) | 0.79 (-0.02) | 0.13 (+0.02) | -67 | -0.59 | -84 | -0.73 | 120 | 1.05 | 11450 | 84.6 | 85.0 | 87.8 | 83.8 |
| 2019-02-15 | 53.68 (+0.07) | 0.81 (-0.05) | 0.11 (-0.01) | 377 | 5.17 | -260 | -3.57 | -76 | -1.04 | 7290 | 85.0 | 82.3 | 86.0 | 81.9 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-03 | 41.36 (+0.05) | 17.3 (+0.41) | 6.41 (+0.06) | -416 | -1.81 | 2143 | 9.3 | 300 | 1.3 | 23043 | 206.5 | 200.0 | 213.5 | 199.5 |
| 2023-09-28 | 41.31 (-0.06) | 16.89 (+3.72) | 6.35 (-0.1) | 1572 | 0.73 | 19562 | 9.1 | -549 | -0.26 | 214882 | 192.5 | 188.5 | 217.5 | 182.5 |
| 2023-08-31 | 41.37 (-1.3) | 13.17 (+5.02) | 6.45 (-0.16) | -6927 | -1.59 | 26436 | 6.06 | -805 | -0.18 | 436058 | 189.0 | 171.0 | 202.5 | 149.0 |
| 2023-07-31 | 42.67 (+4.48) | 8.15 (-0.3) | 6.61 (-0.24) | 22014 | 9.8 | -1491 | -0.66 | -1270 | -0.57 | 224630 | 169.0 | 124.0 | 173.5 | 114.0 |
| 2023-06-30 | 38.19 (-0.41) | 8.45 (+0.42) | 6.85 (+0.05) | -2116 | -2.95 | 2223 | 3.1 | 269 | 0.38 | 71667 | 123.5 | 128.5 | 131.0 | 118.5 |
| 2023-05-31 | 38.6 (-0.38) | 8.03 (+0.32) | 6.8 (+0.28) | -1802 | -1.95 | 1670 | 1.81 | 1462 | 1.58 | 92371 | 128.5 | 116.0 | 130.0 | 105.0 |
| 2023-04-28 | 38.98 (-0.26) | 7.71 (+1.34) | 6.52 (+0.09) | -2328 | -8.29 | 7071 | 25.19 | 466 | 1.66 | 28071 | 115.0 | 112.0 | 118.0 | 110.5 |
| 2023-03-31 | 39.24 (+0.29) | 6.37 (+0.49) | 6.43 (+0.07) | 1318 | 4.07 | -1880 | -5.8 | 359 | 1.11 | 32401 | 112.0 | 104.5 | 113.5 | 103.0 |
| 2023-02-24 | 38.95 (-0.27) | 5.88 (+0.01) | 6.36 (+0.03) | -639 | -3.23 | 25 | 0.13 | 192 | 0.97 | 19802 | 105.0 | 99.6 | 106.0 | 99.5 |
| 2023-01-31 | 39.22 (-0.68) | 5.87 (+0.01) | 6.33 (+0.03) | -2931 | -17.31 | 54 | 0.32 | 155 | 0.92 | 16935 | 99.0 | 94.3 | 102.5 | 93.6 |
| 2022-12-30 | 39.9 (+0.91) | 5.86 (-0.53) | 6.3 (+0.04) | 6273 | 16.92 | -7377 | -19.89 | 220 | 0.59 | 37080 | 94.0 | 98.0 | 99.6 | 90.9 |
| 2022-11-30 | 38.99 (-0.18) | 6.39 (-0.13) | 6.26 (+0.03) | -1511 | -6.42 | -707 | -3.01 | 112 | 0.48 | 23526 | 97.0 | 89.2 | 97.8 | 88.8 |
| 2022-10-31 | 39.17 (-0.28) | 6.52 (+1.05) | 6.23 (+0.78) | -1364 | -4.24 | -693 | -2.15 | 4152 | 12.9 | 32181 | 89.2 | 93.1 | 95.4 | 83.8 |
| 2022-09-30 | 39.45 (+0.13) | 5.47 (-1.52) | 5.45 (+0.6) | 587 | 1.73 | -8012 | -23.68 | 3122 | 9.23 | 33838 | 93.4 | 100.0 | 101.0 | 90.0 |
| 2022-08-31 | 39.32 (-0.69) | 6.99 (+0.24) | 4.85 (+0.36) | -4064 | -25.95 | 1293 | 8.26 | 1890 | 12.07 | 15660 | 100.5 | 102.0 | 105.0 | 98.1 |
| 2022-07-29 | 40.01 (+0.05) | 6.75 (-0.49) | 4.49 (+0.17) | 640 | 1.95 | -2572 | -7.84 | 915 | 2.79 | 32791 | 102.5 | 110.5 | 111.5 | 95.6 |
| 2022-06-30 | 39.96 (-1.33) | 7.24 (+0.82) | 4.32 (+0.7) | -6803 | -28.95 | -1689 | -7.19 | 3694 | 15.72 | 23503 | 111.5 | 117.0 | 121.0 | 109.0 |
| 2022-05-31 | 41.29 (-0.9) | 6.42 (-0.01) | 3.62 (+0.3) | -4744 | -26.91 | -19 | -0.11 | 1549 | 8.79 | 17632 | 116.5 | 125.0 | 127.5 | 114.0 |
| 2022-04-29 | 42.19 (-1.41) | 6.43 (+0.78) | 3.32 (+0.42) | -7279 | -38.06 | 4087 | 21.37 | 2224 | 11.63 | 19127 | 124.0 | 133.5 | 133.5 | 122.5 |
| 2022-03-31 | 43.6 (+0.81) | 5.65 (+1.36) | 2.9 (+0.08) | 4272 | 19.39 | 2066 | 9.38 | 418 | 1.9 | 22029 | 134.0 | 128.0 | 135.0 | 125.5 |
| 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 | |||
| 2022-02-25 | 42.79 (+0.25) | 4.29 (+0.05) | 2.82 (-0.06) | 1280 | 8.51 | 238 | 1.58 | -321 | -2.14 | 15033 | 127.5 | 128.0 | 132.0 | 123.5 |
| 2022-01-26 | 42.54 (+0.08) | 4.24 (+0.06) | 2.88 (+0.15) | 531 | 3.37 | 341 | 2.16 | 775 | 4.91 | 15770 | 128.0 | 124.0 | 129.5 | 121.5 |
| 2021-12-30 | 42.46 (+0.87) | 4.18 (-0.63) | 2.73 (-0.1) | 4862 | 25.17 | -3316 | -17.16 | -539 | -2.79 | 19320 | 124.5 | 123.5 | 125.0 | 120.0 |
| 2021-11-30 | 41.59 (+0.28) | 4.81 (+0.14) | 2.83 (-0.28) | 1057 | 4.36 | 711 | 2.94 | -1451 | -5.99 | 24219 | 125.0 | 117.5 | 125.0 | 113.0 |
| 2021-10-29 | 41.31 (-0.73) | 4.67 (-0.31) | 3.11 (+1.22) | -3510 | -17.14 | -1619 | -7.9 | 6427 | 31.38 | 20484 | 111.5 | 111.5 | 119.0 | 109.5 |
| 2021-09-30 | 42.04 (-0.61) | 4.98 (+1.32) | 1.89 (+0.18) | -3325 | -22.59 | 725 | 4.92 | 935 | 6.35 | 14721 | 111.5 | 114.5 | 119.0 | 110.0 |
| 2021-08-31 | 42.65 (-1.3) | 3.66 (-0.34) | 1.71 (+0.32) | -7097 | -21.44 | -1801 | -5.44 | 1677 | 5.07 | 33104 | 114.5 | 121.5 | 123.5 | 108.0 |
| 2021-07-30 | 43.95 (-0.71) | 4.0 (-0.09) | 1.39 (-0.5) | -3783 | -6.81 | -448 | -0.81 | -2607 | -4.7 | 55522 | 120.0 | 135.5 | 139.0 | 118.5 |
| 2021-06-30 | 44.66 (-0.86) | 4.09 (-0.83) | 1.89 (+0.13) | -4264 | -13.1 | -4378 | -13.45 | 685 | 2.1 | 32543 | 135.0 | 129.0 | 136.0 | 126.0 |
| 2021-05-31 | 45.52 (-1.5) | 4.92 (-0.3) | 1.76 (+0.72) | -8015 | -17.43 | -1558 | -3.39 | 3777 | 8.21 | 45991 | 128.5 | 138.5 | 139.5 | 115.0 |
| 2021-04-29 | 47.02 (+0.1) | 5.22 (-0.37) | 1.04 (+0.24) | 1020 | 3.6 | -1936 | -6.83 | 1270 | 4.48 | 28340 | 139.0 | 141.0 | 144.5 | 135.0 |
| 2021-03-31 | 46.92 (+1.23) | 5.59 (-0.18) | 0.8 (+0.3) | 6192 | 7.83 | 1895 | 2.4 | 1574 | 1.99 | 79055 | 140.5 | 141.5 | 147.0 | 134.0 |
| 2021-02-26 | 45.69 (-0.41) | 5.77 (-0.01) | 0.5 (-0.02) | -2097 | -6.22 | -82 | -0.24 | -90 | -0.27 | 33718 | 138.5 | 127.5 | 141.0 | 125.0 |
| 2021-01-29 | 46.1 (+0.87) | 5.78 (+0.38) | 0.52 (-0.43) | 4425 | 8.96 | 2014 | 4.08 | -2276 | -4.61 | 49401 | 128.5 | 118.5 | 136.0 | 118.0 |
| 2020-12-31 | 45.23 (-0.45) | 5.4 (+0.3) | 0.95 (-0.14) | -2328 | -7.85 | -1579 | -5.32 | -737 | -2.49 | 29655 | 118.5 | 123.5 | 126.0 | 116.0 |
| 2020-11-30 | 45.68 (-0.25) | 5.1 (-0.06) | 1.09 (+0.17) | -1442 | -4.24 | -318 | -0.93 | 891 | 2.62 | 34032 | 122.5 | 114.0 | 127.0 | 112.5 |
| 2020-10-30 | 45.93 (-0.7) | 5.16 (-0.01) | 0.92 (+0.59) | -3607 | -11.93 | -40 | -0.13 | 3108 | 10.28 | 30238 | 113.5 | 110.5 | 121.0 | 110.5 |
| 2020-09-30 | 46.63 (-0.86) | 5.17 (-0.56) | 0.33 (+0.33) | -4279 | -12.57 | -1085 | -3.19 | 1697 | 4.99 | 34035 | 110.0 | 116.5 | 118.5 | 110.0 |
| 2020-08-31 | 47.49 (-0.4) | 5.73 (+0.22) | 0.0 (-0.02) | -2020 | -3.29 | 1139 | 1.86 | -566 | -0.92 | 61395 | 116.0 | 127.0 | 132.0 | 109.0 |
| 2020-07-31 | 47.89 (-0.79) | 5.51 (+0.1) | 0.02 (-0.38) | -4418 | -4.57 | 547 | 0.57 | -1980 | -2.05 | 96725 | 127.0 | 132.0 | 141.0 | 114.5 |
| 2020-06-30 | 48.68 (-5.85) | 5.41 (+4.19) | 0.4 (+0.14) | -30784 | -28.81 | 21408 | 20.03 | 750 | 0.7 | 106864 | 131.0 | 115.0 | 136.5 | 95.0 |
| 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 | |||
| 2020-05-29 | 54.53 (-4.04) | 1.22 (+0.21) | 0.26 (+0.13) | -21354 | -29.34 | 1118 | 1.54 | 652 | 0.9 | 72773 | 112.5 | 104.0 | 117.0 | 103.5 |
| 2020-04-30 | 58.57 (-0.65) | 1.01 (+0.19) | 0.13 (-0.14) | -3279 | -7.43 | 990 | 2.24 | -751 | -1.7 | 44128 | 106.5 | 94.0 | 108.0 | 94.0 |
| 2020-03-31 | 59.22 (-1.63) | 0.82 (+0.21) | 0.27 (-0.03) | -8772 | -15.06 | 660 | 1.13 | -120 | -0.21 | 58240 | 95.0 | 105.0 | 116.5 | 78.0 |
| 2020-02-27 | 60.85 (-0.76) | 0.61 (-0.03) | 0.3 (+0.09) | -4015 | -10.67 | -179 | -0.48 | 481 | 1.28 | 37618 | 110.0 | 106.0 | 123.5 | 102.0 |
| 2020-01-31 | 61.61 (+0.02) | 0.64 (-0.15) | 0.21 (-0.02) | 82 | 0.28 | -772 | -2.62 | -116 | -0.39 | 29459 | 112.5 | 96.8 | 131.0 | 95.0 |
| 2019-12-31 | 61.59 (-0.05) | 0.79 (+0.02) | 0.23 (+0.03) | -229 | -0.8 | -427 | -1.49 | 169 | 0.59 | 28642 | 125.5 | 127.0 | 130.5 | 122.0 |
| 2019-11-29 | 61.64 (+1.11) | 0.77 (0.0) | 0.2 (+0.01) | 5781 | 5.96 | 12 | 0.01 | 38 | 0.04 | 96984 | 126.5 | 118.5 | 141.5 | 115.0 |
| 2019-10-31 | 60.53 (+0.19) | 0.77 (-0.08) | 0.19 (-0.06) | 1046 | 2.88 | -447 | -1.23 | -318 | -0.88 | 36261 | 118.0 | 112.0 | 119.0 | 106.5 |
| 2019-09-27 | 60.34 (+0.38) | 0.85 (0.0) | 0.25 (-0.08) | 2194 | 5.9 | 25 | 0.07 | -437 | -1.17 | 37193 | 111.5 | 113.5 | 121.0 | 110.0 |
| 2019-08-30 | 59.96 (+1.05) | 0.85 (+0.02) | 0.33 (+0.14) | 5475 | 11.13 | 106 | 0.22 | 757 | 1.54 | 49182 | 113.5 | 103.0 | 117.0 | 97.0 |
| 2019-07-31 | 58.91 (+0.79) | 0.83 (-0.03) | 0.19 (-0.04) | 4087 | 10.54 | -142 | -0.37 | -197 | -0.51 | 38770 | 104.0 | 113.0 | 116.0 | 100.5 |
| 2019-06-28 | 58.12 (+0.26) | 0.86 (+0.37) | 0.23 (+0.04) | 1415 | 3.17 | 852 | 1.91 | 172 | 0.38 | 44686 | 110.0 | 100.0 | 112.0 | 96.3 |
| 2019-05-31 | 57.86 (-0.01) | 0.49 (-0.22) | 0.19 (-0.07) | -82 | -0.17 | -1157 | -2.34 | -329 | -0.67 | 49422 | 100.5 | 99.1 | 102.5 | 90.7 |
| 2019-04-30 | 57.87 (+0.65) | 0.71 (-0.24) | 0.26 (+0.1) | 3414 | 7.3 | -1285 | -2.75 | 484 | 1.03 | 46786 | 98.9 | 101.5 | 105.5 | 85.9 |
| 2019-03-29 | 57.22 (+2.27) | 0.95 (-0.1) | 0.16 (-0.01) | 11964 | 17.78 | 531 | 0.79 | -7 | -0.01 | 67307 | 99.5 | 99.0 | 106.0 | 93.9 |
| 2019-02-27 | 54.95 (+1.34) | 1.05 (+0.19) | 0.17 (+0.05) | 7100 | 17.14 | 1044 | 2.52 | 236 | 0.57 | 41415 | 94.3 | 82.3 | 96.2 | 81.9 |
| 2019-01-30 | 53.61 (+0.27) | 0.86 (-0.36) | 0.12 (+0.02) | 1666 | 7.35 | -1922 | -8.48 | 96 | 0.42 | 22675 | 82.0 | 80.9 | 84.6 | 78.3 |
| 2018-12-28 | 53.34 (+0.01) | 1.22 (-0.15) | 0.1 (-0.02) | -26 | -0.1 | -1937 | -7.28 | -72 | -0.27 | 26602 | 79.8 | 85.0 | 86.2 | 77.5 |
| 2018-11-30 | 53.33 (+0.23) | 1.37 (+0.19) | 0.12 (0.0) | 1197 | 3.38 | 1020 | 2.88 | -33 | -0.09 | 35421 | 83.3 | 81.1 | 83.7 | 75.9 |
| 2018-10-31 | 53.1 () | 1.18 () | 0.12 () | -365 | 0 | -50 | 0 | 52 | 0 | 0 | ||||
