- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 13.66 (+0.07) | 5.74 (+0.01) | 1.45 (+0.02) | 302 | 10.98 | 36 | 1.31 | 58 | 2.11 | 2751 | 97.1 | 96.2 | 98.7 | 96.1 |
| 2024-04-23 | 13.59 (+0.04) | 5.73 (+0.01) | 1.43 (0.0) | 28 | 2.25 | 59 | 4.75 | 17 | 1.37 | 1243 | 95.3 | 95.3 | 96.9 | 94.8 |
| 2024-04-22 | 13.55 (-0.09) | 5.72 (+0.1) | 1.43 (0.0) | -483 | -21.34 | 486 | 21.48 | -5 | -0.22 | 2263 | 94.5 | 94.4 | 95.5 | 93.8 |
| 2024-04-19 | 13.64 (-0.13) | 5.62 (+0.14) | 1.43 (-0.01) | -921 | -23.44 | 633 | 16.11 | -43 | -1.09 | 3929 | 94.0 | 95.4 | 95.9 | 93.0 |
| 2024-04-18 | 13.77 (-0.23) | 5.48 (0.0) | 1.44 (0.0) | -895 | -51.26 | -6 | -0.34 | 12 | 0.69 | 1746 | 95.8 | 96.9 | 97.0 | 95.8 |
| 2024-04-17 | 14.0 (-0.25) | 5.48 (+0.09) | 1.44 (-0.01) | -578 | -30.61 | 410 | 21.72 | -52 | -2.75 | 1888 | 97.5 | 96.6 | 97.7 | 96.2 |
| 2024-04-16 | 14.25 (+0.13) | 5.39 (+0.1) | 1.45 (+0.02) | -208 | -6.98 | 469 | 15.73 | 70 | 2.35 | 2981 | 96.0 | 97.0 | 97.0 | 95.2 |
| 2024-04-15 | 14.12 (-0.07) | 5.29 (+0.12) | 1.43 (0.0) | -359 | -13.78 | 538 | 20.65 | 15 | 0.58 | 2605 | 97.2 | 97.8 | 98.2 | 96.6 |
| 2024-04-12 | 14.19 (-0.33) | 5.17 (+0.02) | 1.43 (-0.01) | -1763 | -49.36 | 96 | 2.69 | -21 | -0.59 | 3572 | 97.8 | 101.5 | 101.5 | 97.6 |
| 2024-04-11 | 14.52 (+0.08) | 5.15 (+0.03) | 1.44 (0.0) | 382 | 19.85 | 160 | 8.32 | -13 | -0.68 | 1924 | 101.0 | 99.7 | 101.0 | 99.3 |
| 2024-04-10 | 14.44 (+0.02) | 5.12 (0.0) | 1.44 (0.0) | -569 | -28.21 | -4 | -0.2 | 5 | 0.25 | 2017 | 99.7 | 101.0 | 101.5 | 99.7 |
| 2024-04-09 | 14.42 (+0.03) | 5.12 (+0.03) | 1.44 (-0.01) | 151 | 9.76 | 121 | 7.82 | -65 | -4.2 | 1547 | 101.0 | 101.0 | 101.5 | 99.7 |
| 2024-04-08 | 14.39 (-0.09) | 5.09 (+0.06) | 1.45 (-0.01) | -476 | -16.28 | 281 | 9.61 | -46 | -1.57 | 2923 | 101.0 | 102.0 | 102.0 | 99.5 |
| 2024-04-03 | 14.48 (-0.06) | 5.03 (+0.03) | 1.46 (+0.01) | -275 | -14.15 | 138 | 7.1 | 35 | 1.8 | 1944 | 102.0 | 102.0 | 103.5 | 101.5 |
| 2024-04-02 | 14.54 (-0.18) | 5.0 (+0.1) | 1.45 (+0.01) | 574 | 20.49 | 453 | 16.17 | 46 | 1.64 | 2802 | 103.0 | 102.0 | 103.0 | 101.5 |
| 2024-04-01 | 14.72 (+0.1) | 4.9 (0.0) | 1.44 (+0.04) | 456 | 21.77 | -18 | -0.86 | 183 | 8.74 | 2095 | 101.5 | 99.4 | 102.0 | 99.4 |
| 2024-03-29 | 14.62 (-0.04) | 4.9 (-0.02) | 1.4 (0.0) | -27 | -1.46 | -86 | -4.66 | 15 | 0.81 | 1846 | 98.7 | 99.1 | 100.5 | 98.4 |
| 2024-03-28 | 14.66 (-0.09) | 4.92 (0.0) | 1.4 (0.0) | -3 | -0.15 | -1 | -0.05 | -13 | -0.66 | 1961 | 98.9 | 99.5 | 99.6 | 98.6 |
| 2024-03-27 | 14.75 (+0.33) | 4.92 (-0.13) | 1.4 (0.0) | 1482 | 36.91 | -599 | -14.92 | 31 | 0.77 | 4015 | 99.4 | 100.0 | 100.5 | 98.2 |
| 2024-03-26 | 14.42 (+0.31) | 5.05 (-0.13) | 1.4 (-0.01) | 1545 | 52.84 | -567 | -19.39 | -58 | -1.98 | 2924 | 99.7 | 102.0 | 102.5 | 99.7 |
| 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 | |||
| 2024-03-25 | 14.11 (+0.14) | 5.18 (-0.13) | 1.41 (+0.01) | 818 | 33.57 | -592 | -24.29 | 54 | 2.22 | 2437 | 101.0 | 102.0 | 103.0 | 101.0 |
| 2024-03-22 | 13.97 (-0.15) | 5.31 (-0.13) | 1.4 (+0.01) | 966 | 25.75 | -612 | -16.32 | 40 | 1.07 | 3751 | 101.5 | 101.5 | 103.0 | 100.5 |
| 2024-03-21 | 14.12 (+0.17) | 5.44 (-0.11) | 1.39 (+0.01) | 1286 | 22.27 | -512 | -8.87 | 17 | 0.29 | 5774 | 101.5 | 103.0 | 103.5 | 100.5 |
| 2024-03-20 | 13.95 (+0.97) | 5.55 (-0.13) | 1.38 (0.0) | 4760 | 50.89 | -566 | -6.05 | 34 | 0.36 | 9354 | 103.0 | 100.5 | 103.0 | 100.5 |
| 2024-03-19 | 12.98 (+0.41) | 5.68 (+0.13) | 1.38 (0.0) | 1890 | 23.85 | 597 | 7.53 | -30 | -0.38 | 7924 | 99.3 | 99.9 | 100.0 | 98.0 |
| 2024-03-18 | 12.57 (+0.78) | 5.55 (0.0) | 1.38 (+0.02) | 3359 | 45.29 | 12 | 0.16 | 91 | 1.23 | 7417 | 98.0 | 92.6 | 98.6 | 92.6 |
| 2024-03-15 | 11.79 (-0.41) | 5.55 (-0.02) | 1.36 (-0.01) | -2577 | -49.84 | -128 | -2.48 | -14 | -0.27 | 5171 | 92.1 | 94.4 | 95.9 | 92.0 |
| 2024-03-14 | 12.2 (+0.07) | 5.57 (0.0) | 1.37 (0.0) | 138 | 5.55 | 0 | 0.0 | 3 | 0.12 | 2486 | 94.4 | 94.9 | 95.6 | 94.1 |
| 2024-03-13 | 12.13 (-0.18) | 5.57 (0.0) | 1.37 (0.0) | -838 | -28.59 | 0 | 0.0 | -8 | -0.27 | 2931 | 94.8 | 97.0 | 97.4 | 94.6 |
| 2024-03-12 | 12.31 (0.0) | 5.57 (-0.03) | 1.37 (+0.01) | -327 | -8.43 | -144 | -3.71 | 29 | 0.75 | 3881 | 96.7 | 99.3 | 99.6 | 96.5 |
| 2024-03-11 | 12.31 (+0.22) | 5.6 (-0.03) | 1.36 (+0.01) | 1037 | 36.16 | -86 | -3.0 | 35 | 1.22 | 2868 | 98.2 | 97.0 | 99.2 | 96.6 |
| 2024-03-08 | 12.09 (+0.51) | 5.63 (-0.04) | 1.35 (0.0) | 2021 | 34.4 | -231 | -3.93 | 27 | 0.46 | 5875 | 97.0 | 94.0 | 97.8 | 93.9 |
| 2024-03-07 | 11.58 (-0.12) | 5.67 (-0.01) | 1.35 (-0.01) | -1045 | -34.17 | 2 | 0.07 | -50 | -1.64 | 3058 | 93.8 | 95.5 | 95.5 | 93.8 |
| 2024-03-06 | 11.7 (-0.08) | 5.68 (-0.01) | 1.36 (0.0) | -691 | -26.61 | -69 | -2.66 | 6 | 0.23 | 2597 | 95.1 | 96.2 | 96.3 | 95.0 |
| 2024-03-05 | 11.78 (-0.15) | 5.69 (0.0) | 1.36 (0.0) | -788 | -41.69 | 0 | 0.0 | 10 | 0.53 | 1890 | 96.2 | 97.0 | 97.7 | 96.1 |
| 2024-03-04 | 11.93 (+0.06) | 5.69 (-0.02) | 1.36 (0.0) | 225 | 11.16 | -83 | -4.12 | -19 | -0.94 | 2017 | 96.8 | 97.6 | 97.7 | 96.8 |
| 2024-03-01 | 11.87 (+0.02) | 5.71 (0.0) | 1.36 (+0.02) | 20 | 0.81 | -1 | -0.04 | 91 | 3.7 | 2461 | 96.9 | 97.2 | 98.5 | 96.7 |
| 2024-02-29 | 11.85 (-0.04) | 5.71 (-0.03) | 1.34 (0.0) | -456 | -16.43 | -157 | -5.66 | 7 | 0.25 | 2775 | 96.7 | 96.4 | 97.4 | 95.4 |
| 2024-02-27 | 11.89 (-0.42) | 5.74 (0.0) | 1.34 (-0.02) | -2114 | -45.89 | 0 | 0.0 | -124 | -2.69 | 4607 | 96.2 | 99.9 | 99.9 | 96.0 |
| 2024-02-26 | 12.31 (-0.02) | 5.74 (0.0) | 1.36 (+0.02) | -203 | -9.33 | -2 | -0.09 | 112 | 5.15 | 2176 | 99.2 | 98.8 | 100.5 | 98.8 |
| 2024-02-23 | 12.33 (-0.25) | 5.74 (0.0) | 1.34 (-0.01) | -1213 | -40.41 | -11 | -0.37 | -30 | -1.0 | 3002 | 98.8 | 101.0 | 101.5 | 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 | |||
| 2024-02-22 | 12.58 (-0.06) | 5.74 (0.0) | 1.35 (0.0) | -137 | -9.23 | -4 | -0.27 | 3 | 0.2 | 1484 | 100.5 | 102.0 | 102.5 | 100.5 |
| 2024-02-21 | 12.64 (+0.17) | 5.74 (-0.01) | 1.35 (+0.01) | -545 | -24.33 | 0 | 0.0 | 28 | 1.25 | 2240 | 101.5 | 102.5 | 103.0 | 101.0 |
| 2024-02-20 | 12.47 (-0.2) | 5.75 (0.0) | 1.34 (-0.04) | -1031 | -38.46 | -5 | -0.19 | -191 | -7.12 | 2681 | 102.0 | 105.0 | 105.0 | 101.5 |
| 2024-02-19 | 12.67 (+0.03) | 5.75 (+0.02) | 1.38 (+0.07) | -136 | -2.87 | 74 | 1.56 | 308 | 6.51 | 4732 | 104.0 | 103.0 | 106.5 | 102.0 |
| 2024-02-16 | 12.64 (-0.04) | 5.73 (0.0) | 1.31 (+0.01) | 362 | 20.41 | -2 | -0.11 | 62 | 3.49 | 1774 | 102.0 | 101.5 | 103.0 | 101.5 |
| 2024-02-15 | 12.68 (+0.04) | 5.73 (0.0) | 1.3 (-0.02) | 120 | 4.55 | 27 | 1.02 | -73 | -2.77 | 2639 | 101.0 | 101.5 | 102.5 | 100.0 |
| 2024-02-05 | 12.64 (-0.53) | 5.73 (+0.04) | 1.32 (+0.03) | -868 | -37.41 | 177 | 7.63 | 135 | 5.82 | 2320 | 101.0 | 102.5 | 102.5 | 100.5 |
| 2024-02-02 | 13.17 (-0.05) | 5.69 (+0.04) | 1.29 (+0.01) | 512 | 17.04 | 162 | 5.39 | 34 | 1.13 | 3005 | 102.5 | 101.0 | 103.5 | 100.5 |
| 2024-02-01 | 13.22 (-0.33) | 5.65 (+0.05) | 1.28 (0.0) | -580 | -24.59 | 238 | 10.09 | 14 | 0.59 | 2359 | 100.5 | 100.0 | 101.5 | 99.3 |
| 2024-01-31 | 13.55 (-0.29) | 5.6 (0.0) | 1.28 (-0.06) | -81 | -1.84 | 0 | 0.0 | -297 | -6.75 | 4402 | 100.5 | 102.5 | 102.5 | 100.5 |
| 2024-01-30 | 13.84 (+1.58) | 5.6 (0.0) | 1.34 (+0.04) | 7149 | 39.91 | -1 | -0.01 | 195 | 1.09 | 17914 | 103.5 | 103.5 | 108.0 | 103.0 |
| 2024-01-29 | 12.26 (+0.13) | 5.6 (0.0) | 1.3 (+0.01) | 627 | 18.94 | 0 | 0.0 | 59 | 1.78 | 3311 | 101.5 | 101.0 | 103.0 | 101.0 |
| 2024-01-26 | 12.13 (+0.03) | 5.6 (+0.01) | 1.29 (+0.02) | -541 | -18.97 | 27 | 0.95 | 61 | 2.14 | 2852 | 100.0 | 101.0 | 101.5 | 98.6 |
| 2024-01-25 | 12.1 (+0.04) | 5.59 (0.0) | 1.27 (0.0) | 352 | 14.97 | 0 | 0.0 | 31 | 1.32 | 2351 | 101.0 | 100.5 | 102.0 | 100.5 |
| 2024-01-24 | 12.06 (-0.12) | 5.59 (0.0) | 1.27 (0.0) | -241 | -11.02 | 0 | 0.0 | -13 | -0.59 | 2187 | 100.5 | 101.5 | 102.0 | 100.0 |
| 2024-01-23 | 12.18 (+0.08) | 5.59 (+0.01) | 1.27 (+0.01) | 511 | 10.43 | 85 | 1.73 | 25 | 0.51 | 4900 | 101.5 | 101.5 | 102.5 | 100.5 |
| 2024-01-22 | 12.1 (+0.07) | 5.58 (+0.39) | 1.26 (-0.01) | 348 | 10.85 | -1 | -0.03 | -31 | -0.97 | 3206 | 100.0 | 98.7 | 100.5 | 98.7 |
| 2024-01-19 | 12.03 (+0.11) | 5.19 (+0.05) | 1.27 (-0.01) | 540 | 29.7 | 242 | 13.31 | -26 | -1.43 | 1818 | 98.4 | 96.4 | 98.5 | 96.4 |
| 2024-01-18 | 11.92 (-0.14) | 5.14 (+0.07) | 1.28 (0.0) | -539 | -31.89 | 323 | 19.11 | -25 | -1.48 | 1690 | 95.7 | 96.5 | 96.7 | 94.8 |
| 2024-01-17 | 12.06 (-0.25) | 5.07 (+0.05) | 1.28 (+0.12) | -1102 | -43.45 | 202 | 7.97 | 549 | 21.65 | 2536 | 96.0 | 97.5 | 98.0 | 95.8 |
| 2024-01-16 | 12.31 (-0.09) | 5.02 (+0.14) | 1.16 (0.0) | -524 | -39.55 | 641 | 48.38 | -1 | -0.08 | 1325 | 97.9 | 97.0 | 97.9 | 96.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-15 | 12.4 (+0.06) | 4.88 (+0.04) | 1.16 (0.0) | 361 | 28.29 | 205 | 16.07 | 14 | 1.1 | 1276 | 97.1 | 96.2 | 97.9 | 96.0 |
| 2024-01-12 | 12.34 (-0.1) | 4.84 (+0.09) | 1.16 (+0.01) | -719 | -47.93 | 431 | 28.73 | 20 | 1.33 | 1500 | 95.7 | 96.3 | 96.3 | 95.2 |
| 2024-01-11 | 12.44 (-0.03) | 4.75 (+0.01) | 1.15 (0.0) | -52 | -5.85 | 14 | 1.57 | 13 | 1.46 | 889 | 96.2 | 96.5 | 97.2 | 96.2 |
| 2024-01-10 | 12.47 (-0.5) | 4.74 (+0.2) | 1.15 (-0.02) | -2401 | -66.05 | 886 | 24.37 | -68 | -1.87 | 3635 | 96.4 | 98.3 | 98.5 | 95.2 |
| 2024-01-09 | 12.97 (+0.06) | 4.54 (+0.04) | 1.17 (+0.02) | 320 | 15.02 | 223 | 10.47 | 57 | 2.68 | 2130 | 98.6 | 98.5 | 99.7 | 98.3 |
| 2024-01-08 | 12.91 (+0.12) | 4.5 (+0.02) | 1.15 (0.0) | 542 | 32.26 | 51 | 3.04 | -7 | -0.42 | 1680 | 97.8 | 97.8 | 99.5 | 97.7 |
| 2024-01-05 | 12.79 (-0.1) | 4.48 (+0.09) | 1.15 (-0.02) | -523 | -29.33 | 433 | 24.28 | -83 | -4.66 | 1783 | 97.1 | 97.6 | 98.3 | 97.1 |
| 2024-01-04 | 12.89 (-0.19) | 4.39 (+0.19) | 1.17 (0.0) | -1064 | -45.78 | 866 | 37.26 | -2 | -0.09 | 2324 | 97.7 | 97.8 | 98.0 | 96.6 |
| 2024-01-03 | 13.08 (0.0) | 4.2 (+0.03) | 1.17 (0.0) | 52 | 3.35 | 118 | 7.6 | 33 | 2.12 | 1553 | 97.8 | 98.0 | 98.9 | 97.1 |
| 2024-01-02 | 13.08 (-0.16) | 4.17 (0.0) | 1.17 (0.0) | -576 | -27.3 | 20 | 0.95 | -8 | -0.38 | 2110 | 98.2 | 99.5 | 99.9 | 98.2 |
| 2023-12-29 | 13.24 (-0.14) | 4.17 (0.0) | 1.17 (0.0) | -276 | -16.59 | 10 | 0.6 | -14 | -0.84 | 1664 | 99.7 | 99.8 | 100.5 | 98.7 |
| 2023-12-28 | 13.38 (+0.02) | 4.17 (0.0) | 1.17 (0.0) | 47 | 5.04 | 2 | 0.21 | 4 | 0.43 | 932 | 99.5 | 99.6 | 100.0 | 99.1 |
| 2023-12-27 | 13.36 (-0.15) | 4.17 (0.0) | 1.17 (-0.01) | -701 | -41.11 | 2 | 0.12 | -55 | -3.23 | 1705 | 99.6 | 100.5 | 100.5 | 99.4 |
| 2023-12-26 | 13.51 (-0.04) | 4.17 (+0.03) | 1.18 (-0.01) | -359 | -37.01 | 99 | 10.21 | -16 | -1.65 | 970 | 100.5 | 101.0 | 101.0 | 99.9 |
| 2023-12-25 | 13.55 (+0.06) | 4.14 (+0.03) | 1.19 (+0.01) | 167 | 11.69 | 158 | 11.06 | 7 | 0.49 | 1429 | 100.0 | 99.6 | 100.5 | 98.8 |
| 2023-12-22 | 13.49 (-0.32) | 4.11 (+0.04) | 1.18 (-0.03) | -590 | -33.41 | 154 | 8.72 | -96 | -5.44 | 1766 | 99.1 | 100.0 | 100.5 | 98.8 |
| 2023-12-21 | 13.81 (+0.84) | 4.07 (-0.93) | 1.21 (0.0) | 4954 | 67.91 | -4186 | -57.38 | -41 | -0.56 | 7295 | 99.6 | 98.0 | 101.0 | 97.9 |
| 2023-12-20 | 12.97 (+0.64) | 5.0 (-0.96) | 1.21 (+0.03) | 4042 | 57.69 | -4395 | -62.73 | 166 | 2.37 | 7006 | 98.7 | 98.9 | 99.8 | 98.0 |
| 2023-12-19 | 12.33 (+0.59) | 5.96 (-0.96) | 1.18 (0.0) | 3707 | 52.17 | -4352 | -61.25 | -23 | -0.32 | 7105 | 98.3 | 97.7 | 99.1 | 96.3 |
| 2023-12-18 | 11.74 (+0.26) | 6.92 (-1.09) | 1.18 (-0.02) | 2165 | 23.37 | -4954 | -53.48 | -83 | -0.9 | 9263 | 97.7 | 101.5 | 102.0 | 97.7 |
| 2023-12-15 | 11.48 (+1.01) | 8.01 (-0.95) | 1.2 (-0.01) | 4281 | 50.92 | -4322 | -51.41 | -29 | -0.34 | 8407 | 101.5 | 102.5 | 103.5 | 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 | |||
| 2023-12-14 | 10.47 (+0.15) | 8.96 (-0.16) | 1.21 (-0.01) | 730 | 20.81 | -724 | -20.64 | -56 | -1.6 | 3508 | 102.0 | 103.0 | 103.5 | 101.0 |
| 2023-12-13 | 10.32 (+0.05) | 9.12 (+0.05) | 1.22 (-0.03) | -165 | -6.95 | 207 | 8.72 | -115 | -4.84 | 2375 | 102.0 | 103.5 | 104.0 | 101.5 |
| 2023-12-12 | 10.27 (+0.02) | 9.07 (+0.03) | 1.25 (-0.01) | -110 | -4.66 | 117 | 4.96 | -59 | -2.5 | 2360 | 103.5 | 104.0 | 105.0 | 102.5 |
| 2023-12-11 | 10.25 (+0.13) | 9.04 (-0.01) | 1.26 (0.0) | 322 | 16.46 | 9 | 0.46 | 8 | 0.41 | 1956 | 103.0 | 103.5 | 104.5 | 103.0 |
| 2023-12-08 | 10.12 (-0.07) | 9.05 (0.0) | 1.26 (0.0) | 147 | 7.08 | 6 | 0.29 | -24 | -1.16 | 2077 | 102.5 | 102.5 | 104.0 | 102.0 |
| 2023-12-07 | 10.19 (-0.17) | 9.05 (+0.01) | 1.26 (0.0) | 126 | 4.09 | 2 | 0.06 | -4 | -0.13 | 3083 | 101.5 | 102.5 | 104.0 | 101.0 |
| 2023-12-06 | 10.36 (-0.35) | 9.04 (0.0) | 1.26 (-0.01) | -747 | -17.73 | 28 | 0.66 | -36 | -0.85 | 4214 | 101.5 | 104.5 | 105.5 | 101.5 |
| 2023-12-05 | 10.71 (+0.45) | 9.04 (+0.02) | 1.27 (0.0) | 2596 | 39.16 | 78 | 1.18 | 3 | 0.05 | 6629 | 104.5 | 102.5 | 105.0 | 101.5 |
| 2023-12-04 | 10.26 (+0.25) | 9.02 (+0.01) | 1.27 (-0.03) | 2296 | 44.71 | 38 | 0.74 | -154 | -3.0 | 5135 | 102.5 | 100.5 | 102.5 | 98.9 |
| 2023-12-01 | 10.01 (+0.23) | 9.01 (0.0) | 1.3 (0.0) | 1638 | 41.18 | -7 | -0.18 | 18 | 0.45 | 3978 | 100.5 | 98.5 | 100.5 | 98.1 |
| 2023-11-30 | 9.78 (-0.13) | 9.01 (0.0) | 1.3 (-0.01) | -580 | -17.76 | 11 | 0.34 | -32 | -0.98 | 3266 | 98.9 | 98.9 | 99.0 | 98.0 |
| 2023-11-29 | 9.91 (+0.36) | 9.01 (0.0) | 1.31 (-0.01) | 1152 | 27.79 | 3 | 0.07 | -59 | -1.42 | 4146 | 99.3 | 98.0 | 99.5 | 97.9 |
| 2023-11-28 | 9.55 (+0.04) | 9.01 (0.0) | 1.32 (-0.01) | 387 | 16.62 | 5 | 0.21 | -26 | -1.12 | 2329 | 98.0 | 96.7 | 98.0 | 96.1 |
| 2023-11-27 | 9.51 (-0.26) | 9.01 (+0.01) | 1.33 (-0.02) | -1480 | -30.5 | 8 | 0.16 | -115 | -2.37 | 4852 | 96.4 | 99.0 | 99.5 | 96.4 |
| 2023-11-24 | 9.77 (+0.01) | 9.0 (-0.01) | 1.35 (0.0) | 137 | 7.47 | 2 | 0.11 | 16 | 0.87 | 1834 | 97.7 | 97.3 | 97.8 | 96.6 |
| 2023-11-23 | 9.76 (+0.14) | 9.01 (+0.02) | 1.35 (+0.01) | -19 | -0.81 | 88 | 3.76 | 29 | 1.24 | 2338 | 96.9 | 97.2 | 97.8 | 96.8 |
| 2023-11-22 | 9.62 (-0.27) | 8.99 (0.0) | 1.34 (-0.01) | -1377 | -38.8 | -7 | -0.2 | -37 | -1.04 | 3549 | 96.8 | 98.0 | 98.0 | 96.5 |
| 2023-11-21 | 9.89 (+0.07) | 8.99 (-0.04) | 1.35 (-0.02) | 228 | 3.13 | -182 | -2.5 | -100 | -1.37 | 7281 | 98.4 | 98.4 | 100.0 | 98.0 |
| 2023-11-20 | 9.82 (+0.05) | 9.03 (+0.03) | 1.37 (0.0) | 83 | 5.58 | 136 | 9.15 | 18 | 1.21 | 1487 | 97.2 | 96.5 | 97.2 | 96.3 |
| 2023-11-17 | 9.77 (-0.21) | 9.0 (0.0) | 1.37 (-0.01) | -859 | -23.83 | -8 | -0.22 | -79 | -2.19 | 3604 | 96.5 | 97.1 | 98.2 | 96.2 |
| 2023-11-16 | 9.98 (+0.11) | 9.0 (+0.02) | 1.38 (-0.02) | 496 | 29.31 | 63 | 3.72 | -82 | -4.85 | 1692 | 96.8 | 96.3 | 96.8 | 95.8 |
| 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 | |||
| 2023-11-15 | 9.87 (+0.19) | 8.98 (-0.01) | 1.4 (0.0) | 669 | 21.29 | -9 | -0.29 | 10 | 0.32 | 3143 | 96.2 | 95.7 | 96.6 | 95.4 |
| 2023-11-14 | 9.68 (-0.06) | 8.99 (0.0) | 1.4 (+0.02) | -623 | -31.34 | 3 | 0.15 | 72 | 3.62 | 1988 | 94.9 | 95.7 | 96.0 | 94.8 |
| 2023-11-13 | 9.74 (+0.24) | 8.99 (+0.01) | 1.38 (+0.01) | 1161 | 36.57 | 30 | 0.94 | 53 | 1.67 | 3175 | 95.6 | 93.6 | 96.1 | 93.5 |
| 2023-11-10 | 9.5 (-0.21) | 8.98 (0.0) | 1.37 (+0.01) | -1330 | -39.31 | -22 | -0.65 | 36 | 1.06 | 3383 | 92.9 | 94.5 | 94.5 | 92.6 |
| 2023-11-09 | 9.71 (-0.2) | 8.98 (+0.01) | 1.36 (-0.01) | -457 | -27.01 | 56 | 3.31 | -26 | -1.54 | 1692 | 94.6 | 95.3 | 95.3 | 94.4 |
| 2023-11-08 | 9.91 (-0.05) | 8.97 (-0.01) | 1.37 (0.0) | -672 | -27.73 | -3 | -0.12 | 28 | 1.16 | 2423 | 95.4 | 95.3 | 96.5 | 95.2 |
| 2023-11-07 | 9.96 (-0.2) | 8.98 (+0.01) | 1.37 (-0.01) | -1263 | -32.15 | 13 | 0.33 | -61 | -1.55 | 3929 | 95.5 | 97.3 | 97.7 | 95.4 |
| 2023-11-06 | 10.16 (-0.21) | 8.97 (-0.01) | 1.38 (+0.03) | -907 | -26.03 | -37 | -1.06 | 105 | 3.01 | 3485 | 97.8 | 98.9 | 98.9 | 97.2 |
| 2023-11-03 | 10.37 (+0.72) | 8.98 (+0.01) | 1.35 (0.0) | 1435 | 31.64 | 19 | 0.42 | 14 | 0.31 | 4536 | 98.7 | 97.0 | 98.7 | 96.4 |
| 2023-11-02 | 9.65 (-0.05) | 8.97 (0.0) | 1.35 (+0.01) | -559 | -13.32 | 31 | 0.74 | 45 | 1.07 | 4196 | 96.5 | 96.4 | 97.5 | 96.0 |
| 2023-11-01 | 9.7 (-0.07) | 8.97 (+0.06) | 1.34 (+0.03) | -621 | -16.36 | 265 | 6.98 | 136 | 3.58 | 3797 | 96.0 | 95.4 | 96.6 | 95.0 |
| 2023-10-31 | 9.77 (-0.43) | 8.91 (+0.06) | 1.31 (+0.02) | -2534 | -27.53 | 269 | 2.92 | 113 | 1.23 | 9204 | 94.8 | 93.1 | 96.9 | 92.2 |
| 2023-10-30 | 10.2 (-0.19) | 8.85 (+0.02) | 1.29 (-0.01) | -531 | -29.57 | 81 | 4.51 | -44 | -2.45 | 1796 | 94.2 | 95.3 | 95.5 | 94.1 |
| 2023-10-27 | 10.39 (-0.07) | 8.83 (+0.03) | 1.3 (+0.01) | -501 | -18.44 | 186 | 6.85 | 38 | 1.4 | 2717 | 95.1 | 96.7 | 98.3 | 95.1 |
| 2023-10-26 | 10.46 (+0.13) | 8.8 (-0.3) | 1.29 (-0.01) | 498 | 12.09 | 389 | 9.44 | -48 | -1.17 | 4119 | 96.2 | 96.0 | 96.5 | 94.1 |
| 2023-10-25 | 10.33 (-0.26) | 9.1 (0.0) | 1.3 (+0.02) | -798 | -23.35 | 0 | 0.0 | 100 | 2.93 | 3418 | 97.7 | 100.0 | 101.0 | 97.7 |
| 2023-10-24 | 10.59 (-0.08) | 9.1 (+0.01) | 1.28 (-0.01) | -439 | -20.01 | 61 | 2.78 | -75 | -3.42 | 2194 | 99.9 | 101.5 | 102.0 | 99.8 |
| 2023-10-23 | 10.67 (+0.01) | 9.09 (+0.04) | 1.29 (+0.01) | 23 | 2.42 | 143 | 15.05 | 77 | 8.11 | 950 | 101.0 | 101.5 | 102.5 | 101.0 |
| 2023-10-20 | 10.66 (-0.05) | 9.05 (+0.02) | 1.28 (+0.01) | -341 | -19.63 | 154 | 8.87 | 26 | 1.5 | 1737 | 101.0 | 101.5 | 102.0 | 100.0 |
| 2023-10-19 | 10.71 (-0.05) | 9.03 (+0.05) | 1.27 (+0.04) | -545 | -32.52 | 197 | 11.75 | 198 | 11.81 | 1676 | 101.5 | 101.5 | 102.5 | 100.5 |
| 2023-10-18 | 10.76 (-0.2) | 8.98 (0.0) | 1.23 (+0.13) | -306 | -13.18 | 17 | 0.73 | 561 | 24.16 | 2322 | 101.5 | 102.5 | 102.5 | 101.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-17 | 10.96 (+0.02) | 8.98 (-0.01) | 1.1 (+0.05) | -150 | -8.98 | -40 | -2.4 | 227 | 13.59 | 1670 | 102.0 | 102.0 | 104.0 | 102.0 |
| 2023-10-16 | 10.94 (-0.03) | 8.99 (+0.01) | 1.05 (+0.03) | -54 | -2.5 | 32 | 1.48 | 162 | 7.51 | 2158 | 101.5 | 102.0 | 102.0 | 100.5 |
| 2023-10-13 | 10.97 (-0.08) | 8.98 (-0.01) | 1.02 (+0.04) | -1202 | -41.15 | -86 | -2.94 | 154 | 5.27 | 2921 | 103.0 | 104.0 | 105.0 | 102.5 |
| 2023-10-12 | 11.05 (-0.01) | 8.99 (0.0) | 0.98 (0.0) | -94 | -3.37 | 40 | 1.44 | 28 | 1.0 | 2787 | 105.5 | 105.5 | 105.5 | 103.5 |
| 2023-10-11 | 11.06 (-0.08) | 8.99 (+0.01) | 0.98 (0.0) | -645 | -21.67 | 2 | 0.07 | 7 | 0.24 | 2977 | 105.0 | 106.5 | 107.0 | 105.0 |
| 2023-10-06 | 11.14 (-0.04) | 8.98 (+0.01) | 0.98 (+0.01) | 7 | 0.8 | 75 | 8.52 | 51 | 5.8 | 880 | 107.5 | 108.5 | 109.0 | 107.0 |
| 2023-10-05 | 11.18 (+0.07) | 8.97 (+0.04) | 0.97 (+0.01) | 397 | 34.92 | 171 | 15.04 | 5 | 0.44 | 1137 | 108.5 | 108.0 | 109.0 | 108.0 |
| 2023-10-04 | 11.11 (-0.02) | 8.93 (+0.06) | 0.96 (+0.01) | -201 | -11.33 | 285 | 16.07 | 51 | 2.87 | 1774 | 107.0 | 105.5 | 108.0 | 105.0 |
| 2023-10-03 | 11.13 (-0.02) | 8.87 (+0.04) | 0.95 (+0.03) | -349 | -17.59 | 202 | 10.18 | 156 | 7.86 | 1984 | 106.5 | 108.5 | 109.0 | 106.0 |
| 2023-10-02 | 11.15 (-0.11) | 8.83 (+0.07) | 0.92 (-0.02) | -859 | -40.77 | 284 | 13.48 | -75 | -3.56 | 2107 | 108.0 | 109.5 | 110.0 | 108.0 |
| 2023-09-28 | 11.26 (+0.25) | 8.76 (+0.05) | 0.94 (+0.02) | 1083 | 40.56 | 237 | 8.88 | 47 | 1.76 | 2670 | 108.5 | 106.0 | 108.5 | 106.0 |
| 2023-09-27 | 11.01 (-0.19) | 8.71 (+0.04) | 0.92 (0.0) | -346 | -23.43 | 208 | 14.08 | 34 | 2.3 | 1477 | 105.0 | 105.0 | 106.5 | 105.0 |
| 2023-09-26 | 11.2 (-0.29) | 8.67 (+0.05) | 0.92 (-0.04) | -915 | -35.12 | 206 | 7.91 | -175 | -6.72 | 2605 | 105.5 | 109.5 | 110.0 | 105.5 |
| 2023-09-25 | 11.49 (+0.03) | 8.62 (+0.06) | 0.96 (-0.01) | 192 | 11.66 | 311 | 18.88 | -48 | -2.91 | 1647 | 109.5 | 109.0 | 111.5 | 109.0 |
| 2023-09-22 | 11.46 (-0.02) | 8.56 (+0.07) | 0.97 (-0.01) | -289 | -8.91 | 286 | 8.82 | -45 | -1.39 | 3242 | 109.5 | 109.5 | 111.0 | 107.0 |
| 2023-09-21 | 11.48 (-0.02) | 8.49 (+0.04) | 0.98 (+0.01) | 59 | 2.79 | 192 | 9.08 | 16 | 0.76 | 2114 | 110.5 | 109.5 | 111.5 | 108.5 |
| 2023-09-20 | 11.5 (-0.14) | 8.45 (+0.13) | 0.97 (-0.03) | -547 | -12.7 | 578 | 13.42 | -113 | -2.62 | 4307 | 110.5 | 113.0 | 113.0 | 110.0 |
| 2023-09-19 | 11.64 (-0.07) | 8.32 (+0.12) | 1.0 (-0.01) | -318 | -11.66 | 569 | 20.87 | -33 | -1.21 | 2727 | 113.0 | 113.5 | 114.5 | 112.0 |
| 2023-09-18 | 11.71 (+0.07) | 8.2 (+0.12) | 1.01 (+0.01) | 353 | 9.12 | 538 | 13.89 | 13 | 0.34 | 3872 | 113.5 | 112.5 | 114.5 | 112.0 |
| 2023-09-15 | 11.64 (+0.06) | 8.08 (+0.17) | 1.0 (+0.01) | 30 | 0.51 | 748 | 12.65 | 58 | 0.98 | 5912 | 113.5 | 112.5 | 113.5 | 111.5 |
| 2023-09-14 | 11.58 (+0.02) | 7.91 (+0.09) | 0.99 (+0.02) | -96 | -2.52 | 449 | 11.77 | 86 | 2.25 | 3815 | 111.5 | 111.5 | 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 | |||
| 2023-09-13 | 11.56 (-0.02) | 7.82 (+0.1) | 0.97 (0.0) | -263 | -11.12 | 457 | 19.32 | 8 | 0.34 | 2365 | 110.0 | 110.5 | 111.0 | 109.0 |
| 2023-09-12 | 11.58 (+0.17) | 7.72 (+0.11) | 0.97 (-0.05) | 697 | 25.11 | 474 | 17.07 | -234 | -8.43 | 2776 | 109.5 | 109.0 | 110.5 | 107.5 |
| 2023-09-11 | 11.41 (-0.04) | 7.61 (+0.08) | 1.02 (+0.01) | -263 | -13.7 | 332 | 17.29 | 38 | 1.98 | 1920 | 108.5 | 109.0 | 109.5 | 108.0 |
| 2023-09-08 | 11.45 (-0.03) | 7.53 (+0.09) | 1.01 (-0.02) | -231 | -13.64 | 440 | 25.97 | -95 | -5.61 | 1694 | 108.5 | 108.5 | 109.5 | 107.0 |
| 2023-09-07 | 11.48 (+0.03) | 7.44 (+0.11) | 1.03 (+0.01) | -372 | -11.96 | 481 | 15.47 | 51 | 1.64 | 3110 | 108.5 | 108.0 | 110.5 | 108.0 |
| 2023-09-06 | 11.45 (-0.12) | 7.33 (+0.1) | 1.02 (+0.03) | -309 | -6.65 | 473 | 10.17 | 137 | 2.95 | 4649 | 110.0 | 111.0 | 111.0 | 108.0 |
| 2023-09-05 | 11.57 (+0.12) | 7.23 (+0.06) | 0.99 (0.0) | 462 | 18.72 | 287 | 11.63 | 24 | 0.97 | 2468 | 109.0 | 108.5 | 109.5 | 107.5 |
| 2023-09-04 | 11.45 (+0.07) | 7.17 (+0.05) | 0.99 (+0.04) | 311 | 12.56 | 194 | 7.83 | 171 | 6.9 | 2477 | 108.5 | 107.5 | 108.5 | 106.5 |
| 2023-09-01 | 11.38 (+0.14) | 7.12 (+0.04) | 0.95 (+0.01) | 655 | 33.15 | 209 | 10.58 | 27 | 1.37 | 1976 | 107.0 | 106.0 | 107.5 | 106.0 |
| 2023-08-31 | 11.24 (-0.05) | 7.08 (+0.02) | 0.94 (0.0) | 335 | 30.57 | 103 | 9.4 | 21 | 1.92 | 1096 | 106.0 | 105.5 | 106.5 | 105.5 |
| 2023-08-30 | 11.29 (-0.01) | 7.06 (+0.02) | 0.94 (0.0) | -269 | -12.96 | 81 | 3.9 | -10 | -0.48 | 2076 | 105.5 | 107.5 | 108.0 | 105.0 |
| 2023-08-29 | 11.3 (+0.11) | 7.04 (+0.05) | 0.94 (0.0) | 489 | 15.0 | 209 | 6.41 | 7 | 0.21 | 3261 | 106.0 | 104.0 | 106.5 | 104.0 |
| 2023-08-28 | 11.19 (+0.09) | 6.99 (+0.04) | 0.94 (+0.01) | 267 | 14.44 | 192 | 10.38 | 23 | 1.24 | 1849 | 102.5 | 102.0 | 104.0 | 102.0 |
| 2023-08-25 | 11.1 (-0.1) | 6.95 (+0.04) | 0.93 (-0.03) | -678 | -28.0 | 147 | 6.07 | -118 | -4.87 | 2421 | 101.5 | 103.5 | 104.0 | 101.5 |
| 2023-08-24 | 11.2 (+0.04) | 6.91 (0.0) | 0.96 (-0.03) | 294 | 10.14 | 22 | 0.76 | -149 | -5.14 | 2900 | 105.0 | 104.5 | 106.0 | 103.0 |
| 2023-08-23 | 11.16 (+0.05) | 6.91 (+0.02) | 0.99 (-0.01) | 224 | 15.93 | 115 | 8.18 | -36 | -2.56 | 1406 | 103.0 | 102.5 | 103.5 | 101.5 |
| 2023-08-22 | 11.11 (+0.08) | 6.89 (+0.05) | 1.0 (-0.01) | -57 | -3.61 | 193 | 12.21 | -30 | -1.9 | 1581 | 102.5 | 103.0 | 103.5 | 101.5 |
| 2023-08-21 | 11.03 (-0.07) | 6.84 (+0.05) | 1.01 (0.0) | -471 | -34.63 | 218 | 16.03 | -29 | -2.13 | 1360 | 102.0 | 104.0 | 104.0 | 101.5 |
| 2023-08-18 | 11.1 (+0.06) | 6.79 (+0.07) | 1.01 (-0.02) | 161 | 8.99 | 343 | 19.15 | -82 | -4.58 | 1791 | 103.0 | 103.5 | 104.0 | 102.0 |
| 2023-08-17 | 11.04 (-0.08) | 6.72 (+0.05) | 1.03 (-0.01) | 17 | 0.91 | 257 | 13.81 | -27 | -1.45 | 1861 | 103.0 | 102.0 | 104.0 | 100.5 |
| 2023-08-16 | 11.12 (+0.05) | 6.67 (+0.09) | 1.04 (+0.02) | -92 | -4.6 | 372 | 18.62 | 98 | 4.9 | 1998 | 102.5 | 100.5 | 103.5 | 100.0 |
| 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 | |||
| 2023-08-15 | 11.07 (+0.13) | 6.58 (+0.01) | 1.02 (+0.01) | 193 | 11.38 | 75 | 4.42 | 1 | 0.06 | 1696 | 101.5 | 102.0 | 103.0 | 101.0 |
| 2023-08-14 | 10.94 (-0.06) | 6.57 (+0.14) | 1.01 (-0.04) | -874 | -16.8 | 586 | 11.27 | -180 | -3.46 | 5201 | 101.0 | 105.0 | 105.5 | 99.9 |
| 2023-08-11 | 11.0 (+0.08) | 6.43 (0.0) | 1.05 (0.0) | 354 | 24.31 | 34 | 2.34 | 42 | 2.88 | 1456 | 105.5 | 105.0 | 106.0 | 104.0 |
| 2023-08-10 | 10.92 (-0.12) | 6.43 (+0.07) | 1.05 (-0.04) | -499 | -17.88 | 301 | 10.78 | -190 | -6.81 | 2791 | 104.5 | 106.0 | 106.5 | 104.0 |
| 2023-08-09 | 11.04 (0.0) | 6.36 (+0.05) | 1.09 (+0.03) | -39 | -1.62 | 215 | 8.92 | 118 | 4.89 | 2411 | 107.0 | 106.0 | 108.5 | 106.0 |
| 2023-08-08 | 11.04 (-0.14) | 6.31 (+0.07) | 1.06 (-0.04) | -443 | -16.35 | 350 | 12.92 | -155 | -5.72 | 2709 | 106.0 | 107.5 | 107.5 | 105.0 |
| 2023-08-07 | 11.18 (-0.05) | 6.24 (+0.05) | 1.1 (-0.02) | -263 | -8.03 | 234 | 7.14 | -135 | -4.12 | 3277 | 107.5 | 109.0 | 109.0 | 106.0 |
| 2023-08-04 | 11.23 (-0.02) | 6.19 (+0.06) | 1.12 (-0.02) | -155 | -5.51 | 268 | 9.53 | -81 | -2.88 | 2813 | 108.5 | 107.0 | 109.0 | 107.0 |
| 2023-08-02 | 11.25 (+0.36) | 6.13 (+0.13) | 1.14 (+0.02) | 1472 | 15.14 | 554 | 5.7 | 97 | 1.0 | 9721 | 108.5 | 108.0 | 111.5 | 107.0 |
| 2023-08-01 | 10.89 (+0.69) | 6.0 (+0.01) | 1.12 (+0.15) | 2669 | 29.97 | 42 | 0.47 | 681 | 7.65 | 8907 | 107.0 | 107.0 | 110.0 | 106.5 |
| 2023-07-31 | 10.2 (-0.25) | 5.99 (+0.01) | 0.97 (-0.07) | -1566 | -25.44 | 58 | 0.94 | -302 | -4.91 | 6156 | 103.5 | 107.0 | 108.0 | 103.0 |
| 2023-07-28 | 10.45 (-0.06) | 5.98 (+0.01) | 1.04 (-0.04) | -502 | -15.49 | 45 | 1.39 | -180 | -5.55 | 3241 | 106.5 | 106.5 | 107.5 | 105.5 |
| 2023-07-27 | 10.51 (-0.45) | 5.97 (+0.02) | 1.08 (-0.08) | -2781 | -38.43 | 101 | 1.4 | -365 | -5.04 | 7237 | 106.5 | 108.5 | 109.0 | 105.5 |
| 2023-07-26 | 10.96 (-0.72) | 5.95 (0.0) | 1.16 (-0.06) | -700 | -15.42 | 22 | 0.48 | -298 | -6.56 | 4541 | 109.0 | 111.0 | 112.0 | 108.5 |
| 2023-07-25 | 11.68 (-0.25) | 5.95 (+0.03) | 1.22 (-0.05) | -267 | -5.81 | 139 | 3.02 | -227 | -4.94 | 4598 | 110.0 | 111.5 | 113.5 | 110.0 |
| 2023-07-24 | 11.93 (+0.01) | 5.92 (+0.01) | 1.27 (-0.07) | -113 | -2.31 | 13 | 0.27 | -306 | -6.24 | 4900 | 110.5 | 111.0 | 113.5 | 110.0 |
| 2023-07-21 | 11.92 (+0.25) | 5.91 (+0.04) | 1.34 (-0.07) | -355 | -5.91 | 214 | 3.56 | -308 | -5.13 | 6008 | 110.0 | 111.0 | 111.5 | 108.5 |
| 2023-07-20 | 11.67 (+0.01) | 5.87 (+0.04) | 1.41 (-0.02) | -164 | -3.24 | 158 | 3.12 | -95 | -1.88 | 5059 | 112.5 | 114.0 | 115.5 | 112.0 |
| 2023-07-19 | 11.66 (-0.93) | 5.83 (0.0) | 1.43 (-0.07) | -4582 | -22.9 | -1 | -0.0 | -341 | -1.7 | 20005 | 113.5 | 122.0 | 122.0 | 113.0 |
| 2023-07-18 | 12.59 (-0.19) | 5.83 (+0.01) | 1.5 (+0.08) | -966 | -3.86 | 70 | 0.28 | 361 | 1.44 | 25024 | 120.5 | 114.5 | 122.0 | 111.5 |
| 2023-07-17 | 12.78 (+1.84) | 5.82 (+0.01) | 1.42 (-0.05) | 750 | 15.19 | 51 | 1.03 | -182 | -3.69 | 4938 | 113.5 | 113.0 | 114.0 | 112.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 10.94 (-0.16) | 5.81 (+0.01) | 1.47 (-0.04) | -171 | -2.82 | 4 | 0.07 | -205 | -3.39 | 6055 | 111.5 | 112.5 | 113.0 | 111.0 |
| 2023-07-13 | 11.1 (+0.26) | 5.8 (0.0) | 1.51 (-0.12) | 1586 | 12.91 | 12 | 0.1 | -532 | -4.33 | 12286 | 110.0 | 108.5 | 113.0 | 108.0 |
| 2023-07-12 | 10.84 (-0.31) | 5.8 (+0.04) | 1.63 (+0.13) | -1410 | -17.17 | 202 | 2.46 | 574 | 6.99 | 8212 | 113.5 | 116.5 | 116.5 | 112.0 |
| 2023-07-11 | 11.15 (+0.04) | 5.76 (0.0) | 1.5 (+0.02) | 764 | 19.96 | -25 | -0.65 | 90 | 2.35 | 3827 | 115.5 | 116.5 | 116.5 | 115.5 |
| 2023-07-10 | 11.11 (-0.13) | 5.76 (+0.02) | 1.48 (-0.02) | 303 | 12.95 | 99 | 4.23 | -66 | -2.82 | 2339 | 115.5 | 116.0 | 116.0 | 114.5 |
| 2023-07-07 | 11.24 (-0.35) | 5.74 (+0.06) | 1.5 (-0.01) | -799 | -23.73 | 299 | 8.88 | -85 | -2.52 | 3367 | 115.5 | 116.0 | 116.5 | 113.5 |
| 2023-07-06 | 11.59 (-0.06) | 5.68 (+0.07) | 1.51 (-0.01) | -85 | -3.19 | 282 | 10.6 | -13 | -0.49 | 2661 | 117.0 | 116.5 | 118.0 | 116.0 |
| 2023-07-05 | 11.65 (-0.26) | 5.61 (+0.03) | 1.52 (+0.02) | -147 | -4.06 | 162 | 4.47 | 79 | 2.18 | 3621 | 117.0 | 117.5 | 119.0 | 117.0 |
| 2023-07-04 | 11.91 (+0.02) | 5.58 (-0.05) | 1.5 (+0.02) | 391 | 19.18 | 30 | 1.47 | 87 | 4.27 | 2039 | 117.0 | 117.0 | 117.5 | 115.5 |
| 2023-07-03 | 11.89 (-0.09) | 5.63 (0.0) | 1.48 (0.0) | 449 | 16.95 | 18 | 0.68 | 10 | 0.38 | 2649 | 117.0 | 117.5 | 118.0 | 116.0 |
| 2023-06-30 | 11.98 (-0.26) | 5.63 (+0.01) | 1.48 (+0.1) | 684 | 24.84 | 33 | 1.2 | 440 | 15.98 | 2754 | 116.5 | 115.5 | 117.0 | 114.5 |
| 2023-06-29 | 12.24 (+0.19) | 5.62 (0.0) | 1.38 (+0.01) | 500 | 27.69 | 0 | 0.0 | 31 | 1.72 | 1806 | 115.0 | 113.5 | 115.0 | 113.0 |
| 2023-06-28 | 12.05 (-0.07) | 5.62 (+0.02) | 1.37 (-0.02) | -113 | -4.47 | 78 | 3.09 | -64 | -2.53 | 2526 | 112.0 | 115.0 | 115.5 | 112.0 |
| 2023-06-27 | 12.12 (-0.11) | 5.6 (+0.01) | 1.39 (-0.01) | -574 | -20.55 | 35 | 1.25 | -37 | -1.32 | 2793 | 113.5 | 116.0 | 116.0 | 113.5 |
| 2023-06-26 | 12.23 (-0.13) | 5.59 (+0.43) | 1.4 (+0.03) | -867 | -19.74 | 1963 | 44.69 | 119 | 2.71 | 4392 | 116.5 | 115.0 | 116.5 | 113.5 |
| 2023-06-21 | 12.36 (-1.07) | 5.16 (+0.06) | 1.37 (+0.4) | -2190 | -47.0 | 268 | 5.75 | 1829 | 39.25 | 4660 | 115.5 | 117.0 | 117.0 | 114.5 |
| 2023-06-20 | 13.43 (+0.05) | 5.1 (+0.06) | 0.97 (+0.04) | 420 | 15.47 | 270 | 9.94 | 158 | 5.82 | 2715 | 116.5 | 115.0 | 116.5 | 114.5 |
| 2023-06-19 | 13.38 (-0.07) | 5.04 (+0.05) | 0.93 (0.0) | -412 | -16.95 | 268 | 11.02 | 36 | 1.48 | 2431 | 114.5 | 114.5 | 116.5 | 114.5 |
| 2023-06-16 | 13.45 (-0.03) | 4.99 (+0.06) | 0.93 (-0.01) | -152 | -5.69 | 234 | 8.76 | -81 | -3.03 | 2672 | 115.0 | 117.0 | 117.0 | 114.5 |
| 2023-06-15 | 13.48 (+0.69) | 4.93 (0.0) | 0.94 (-0.01) | -48 | -1.04 | 0 | 0.0 | -24 | -0.52 | 4623 | 116.5 | 117.5 | 119.0 | 116.0 |
| 2023-06-14 | 12.79 (+0.36) | 4.93 (0.0) | 0.95 (-0.02) | 1894 | 39.73 | -2 | -0.04 | -80 | -1.68 | 4767 | 117.0 | 117.0 | 117.0 | 115.5 |
| 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 | |||
| 2023-06-13 | 12.43 (-0.01) | 4.93 (-0.01) | 0.97 (0.0) | 847 | 24.54 | -1 | -0.03 | 4 | 0.12 | 3451 | 115.0 | 114.5 | 116.0 | 114.0 |
| 2023-06-12 | 12.44 (+0.09) | 4.94 (0.0) | 0.97 (+0.02) | 728 | 30.16 | -1 | -0.04 | 59 | 2.44 | 2414 | 113.5 | 112.0 | 113.5 | 110.5 |
| 2023-06-09 | 12.35 (-0.1) | 4.94 (+0.01) | 0.95 (+0.01) | -396 | -9.87 | 9 | 0.22 | 68 | 1.69 | 4013 | 112.0 | 111.0 | 112.0 | 110.5 |
| 2023-06-08 | 12.45 (-0.48) | 4.93 (0.0) | 0.94 (0.0) | -1752 | -32.53 | 16 | 0.3 | 13 | 0.24 | 5386 | 111.5 | 115.5 | 115.5 | 111.0 |
| 2023-06-07 | 12.93 (-0.55) | 4.93 (+0.01) | 0.94 (+0.05) | -1575 | -28.99 | 29 | 0.53 | 189 | 3.48 | 5432 | 116.0 | 118.5 | 118.5 | 114.5 |
| 2023-06-06 | 13.48 (+0.16) | 4.92 (0.0) | 0.89 (-0.02) | 539 | 15.8 | 12 | 0.35 | -60 | -1.76 | 3411 | 117.5 | 119.5 | 120.0 | 117.0 |
| 2023-06-05 | 13.32 (+0.45) | 4.92 (+0.02) | 0.91 (+0.04) | 2117 | 32.82 | 101 | 1.57 | 160 | 2.48 | 6450 | 119.0 | 118.5 | 120.0 | 116.5 |
| 2023-06-02 | 12.87 (+0.36) | 4.9 (+0.02) | 0.87 (+0.09) | 1377 | 13.29 | 109 | 1.05 | 407 | 3.93 | 10362 | 118.0 | 118.5 | 120.0 | 117.5 |
| 2023-06-01 | 12.51 (+0.19) | 4.88 (+0.02) | 0.78 (+0.02) | 585 | 18.99 | 95 | 3.08 | 104 | 3.38 | 3081 | 116.5 | 116.0 | 117.0 | 115.0 |
| 2023-05-31 | 12.32 (-0.05) | 4.86 (0.0) | 0.76 (+0.02) | -520 | -10.99 | -8 | -0.17 | 91 | 1.92 | 4733 | 116.5 | 117.0 | 118.0 | 115.5 |
| 2023-05-30 | 12.37 (+0.12) | 4.86 (0.0) | 0.74 (-0.04) | 374 | 7.86 | -1 | -0.02 | -191 | -4.02 | 4756 | 115.5 | 117.0 | 117.5 | 115.0 |
| 2023-05-29 | 12.25 (-0.04) | 4.86 (0.0) | 0.78 (-0.04) | -290 | -2.4 | 0 | 0.0 | -161 | -1.33 | 12093 | 116.0 | 118.0 | 120.0 | 115.5 |
| 2023-05-26 | 12.29 (+0.55) | 4.86 (0.0) | 0.82 (+0.02) | 2391 | 23.97 | -1 | -0.01 | 88 | 0.88 | 9973 | 115.5 | 115.0 | 117.0 | 114.0 |
| 2023-05-25 | 11.74 (-0.3) | 4.86 (0.0) | 0.8 (+0.02) | 1983 | 14.87 | -3 | -0.02 | 91 | 0.68 | 13338 | 112.0 | 111.5 | 116.5 | 111.0 |
| 2023-05-24 | 12.04 (-0.01) | 4.86 (0.0) | 0.78 (-0.06) | -118 | -4.65 | 3 | 0.12 | -300 | -11.82 | 2538 | 111.0 | 111.5 | 112.0 | 110.0 |
| 2023-05-23 | 12.05 (+0.17) | 4.86 (0.0) | 0.84 (+0.01) | 1378 | 33.31 | 0 | 0.0 | 45 | 1.09 | 4137 | 112.5 | 111.5 | 113.5 | 111.5 |
| 2023-05-22 | 11.88 (+0.19) | 4.86 (-0.01) | 0.83 (-0.01) | 721 | 30.32 | -54 | -2.27 | -21 | -0.88 | 2378 | 111.0 | 111.0 | 111.5 | 109.0 |
| 2023-05-19 | 11.69 (-0.01) | 4.87 (0.0) | 0.84 (0.0) | -479 | -13.99 | -1 | -0.03 | -21 | -0.61 | 3424 | 110.5 | 113.0 | 113.0 | 110.5 |
| 2023-05-18 | 11.7 (+0.29) | 4.87 (0.0) | 0.84 (+0.04) | 1622 | 37.71 | 0 | 0.0 | 210 | 4.88 | 4301 | 112.0 | 111.0 | 112.0 | 110.0 |
| 2023-05-17 | 11.41 (-0.01) | 4.87 (0.0) | 0.8 (+0.21) | 21 | 0.62 | 0 | 0.0 | 955 | 28.2 | 3387 | 109.5 | 108.0 | 110.0 | 108.0 |
| 2023-05-16 | 11.42 (+0.16) | 4.87 (0.0) | 0.59 (+0.02) | 872 | 27.38 | -3 | -0.09 | 87 | 2.73 | 3185 | 108.0 | 107.5 | 109.5 | 107.5 |
| 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 | |||
| 2023-05-15 | 11.26 (0.0) | 4.87 (0.0) | 0.57 (-0.03) | -356 | -11.87 | 1 | 0.03 | -143 | -4.77 | 2999 | 106.5 | 109.0 | 109.0 | 106.0 |
| 2023-05-12 | 11.26 (-0.02) | 4.87 (0.0) | 0.6 (0.0) | -23 | -1.39 | 0 | 0.0 | 15 | 0.91 | 1656 | 109.0 | 109.0 | 110.0 | 108.0 |
| 2023-05-11 | 11.28 (+0.08) | 4.87 (0.0) | 0.6 (0.0) | 183 | 4.76 | 0 | 0.0 | -6 | -0.16 | 3841 | 109.5 | 110.5 | 111.5 | 109.0 |
| 2023-05-10 | 11.2 (-0.39) | 4.87 (0.0) | 0.6 (-0.01) | -224 | -8.67 | 1 | 0.04 | -68 | -2.63 | 2584 | 110.0 | 111.0 | 112.0 | 109.0 |
| 2023-05-09 | 11.59 (+0.2) | 4.87 (0.0) | 0.61 (-0.01) | 918 | 21.52 | 0 | 0.0 | -21 | -0.49 | 4265 | 111.0 | 112.0 | 112.5 | 110.0 |
| 2023-05-08 | 11.39 (+0.3) | 4.87 (0.0) | 0.62 (+0.05) | 1590 | 21.43 | 0 | 0.0 | 223 | 3.0 | 7421 | 111.0 | 111.0 | 113.5 | 110.5 |
| 2023-05-05 | 11.09 (+0.18) | 4.87 (0.0) | 0.57 (+0.04) | 822 | 22.28 | 1 | 0.03 | 158 | 4.28 | 3689 | 109.5 | 107.0 | 109.5 | 107.0 |
| 2023-05-04 | 10.91 (+0.03) | 4.87 (0.0) | 0.53 (+0.02) | 43 | 1.47 | 0 | 0.0 | 106 | 3.63 | 2918 | 108.0 | 105.5 | 108.0 | 105.5 |
| 2023-05-03 | 10.88 (-0.07) | 4.87 (0.0) | 0.51 (+0.04) | -723 | -16.1 | 0 | 0.0 | 170 | 3.79 | 4491 | 107.0 | 105.5 | 108.0 | 104.5 |
| 2023-05-02 | 10.95 (-0.4) | 4.87 (0.0) | 0.47 (+0.05) | -1720 | -17.07 | 1 | 0.01 | 251 | 2.49 | 10079 | 106.5 | 109.5 | 110.5 | 106.5 |
| 2023-04-28 | 11.35 (+0.49) | 4.87 (0.0) | 0.42 (+0.07) | 2106 | 20.46 | 0 | 0.0 | 280 | 2.72 | 10293 | 110.5 | 109.0 | 112.5 | 109.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 13.66 (+0.02) | 5.74 (+0.12) | 1.45 (+0.02) | -153 | -2.44 | 581 | 9.28 | 70 | 1.12 | 6259 | 97.1 | 94.4 | 98.7 | 93.8 |
| 2024-04-19 | 13.64 (-0.55) | 5.62 (+0.45) | 1.43 (0.0) | -2961 | -22.52 | 2044 | 15.54 | 2 | 0.02 | 13151 | 94.0 | 97.8 | 98.2 | 93.0 |
| 2024-04-12 | 14.19 (-0.29) | 5.17 (+0.14) | 1.43 (-0.03) | -2275 | -18.98 | 654 | 5.46 | -140 | -1.17 | 11985 | 97.8 | 102.0 | 102.0 | 97.6 |
| 2024-04-03 | 14.48 (-0.14) | 5.03 (+0.13) | 1.46 (+0.06) | 755 | 11.03 | 573 | 8.37 | 264 | 3.86 | 6843 | 102.0 | 99.4 | 103.5 | 99.4 |
| 2024-03-29 | 14.62 (+0.65) | 4.9 (-0.41) | 1.4 (0.0) | 3815 | 28.94 | -1845 | -13.99 | 29 | 0.22 | 13184 | 98.7 | 102.0 | 103.0 | 98.2 |
| 2024-03-22 | 13.97 (+2.18) | 5.31 (-0.24) | 1.4 (+0.04) | 12261 | 35.83 | -1081 | -3.16 | 152 | 0.44 | 34222 | 101.5 | 92.6 | 103.5 | 92.6 |
| 2024-03-15 | 11.79 (-0.3) | 5.55 (-0.08) | 1.36 (+0.01) | -2567 | -14.81 | -358 | -2.06 | 45 | 0.26 | 17338 | 92.1 | 97.0 | 99.6 | 92.0 |
| 2024-03-08 | 12.09 (+0.22) | 5.63 (-0.08) | 1.35 (-0.01) | -278 | -1.8 | -381 | -2.47 | -26 | -0.17 | 15440 | 97.0 | 97.6 | 97.8 | 93.8 |
| 2024-03-01 | 11.87 (-0.46) | 5.71 (-0.03) | 1.36 (+0.02) | -2753 | -22.9 | -160 | -1.33 | 86 | 0.72 | 12020 | 96.9 | 98.8 | 100.5 | 95.4 |
| 2024-02-23 | 12.33 (-0.31) | 5.74 (+0.01) | 1.34 (+0.03) | -3062 | -21.65 | 54 | 0.38 | 118 | 0.83 | 14140 | 98.8 | 103.0 | 106.5 | 98.8 |
| 2024-02-16 | 12.64 (0.0) | 5.73 (0.0) | 1.31 (-0.01) | 482 | 10.92 | 25 | 0.57 | -11 | -0.25 | 4413 | 102.0 | 101.5 | 103.0 | 100.0 |
| 2024-02-05 | 12.64 (-0.53) | 5.73 (+0.04) | 1.32 (+0.03) | -868 | -37.41 | 177 | 7.63 | 135 | 5.82 | 2320 | 101.0 | 102.5 | 102.5 | 100.5 |
| 2024-02-02 | 13.17 (+1.04) | 5.69 (+0.09) | 1.29 (0.0) | 7627 | 24.61 | 399 | 1.29 | 5 | 0.02 | 30993 | 102.5 | 101.0 | 108.0 | 99.3 |
| 2024-01-26 | 12.13 (+0.1) | 5.6 (+0.41) | 1.29 (+0.02) | 429 | 2.77 | 111 | 0.72 | 73 | 0.47 | 15497 | 100.0 | 98.7 | 102.5 | 98.6 |
| 2024-01-19 | 12.03 (-0.31) | 5.19 (+0.35) | 1.27 (+0.11) | -1264 | -14.62 | 1613 | 18.66 | 511 | 5.91 | 8646 | 98.4 | 96.2 | 98.5 | 94.8 |
| 2024-01-12 | 12.34 (-0.45) | 4.84 (+0.36) | 1.16 (+0.01) | -2310 | -23.49 | 1605 | 16.32 | 15 | 0.15 | 9835 | 95.7 | 97.8 | 99.7 | 95.2 |
| 2024-01-05 | 12.79 (-0.45) | 4.48 (+0.31) | 1.15 (-0.02) | -2111 | -27.17 | 1437 | 18.49 | -60 | -0.77 | 7771 | 97.1 | 99.5 | 99.9 | 96.6 |
| 2023-12-29 | 13.24 (-0.25) | 4.17 (+0.06) | 1.17 (-0.01) | -1122 | -16.74 | 271 | 4.04 | -74 | -1.1 | 6702 | 99.7 | 99.6 | 101.0 | 98.7 |
| 2023-12-22 | 13.49 (+2.01) | 4.11 (-3.9) | 1.18 (-0.02) | 14278 | 44.02 | -17733 | -54.67 | -77 | -0.24 | 32436 | 99.1 | 101.5 | 102.0 | 96.3 |
| 2023-12-15 | 11.48 (+1.36) | 8.01 (-1.04) | 1.2 (-0.06) | 5058 | 27.18 | -4713 | -25.33 | -251 | -1.35 | 18608 | 101.5 | 103.5 | 105.0 | 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 | |||
| 2023-12-08 | 10.12 (+0.11) | 9.05 (+0.04) | 1.26 (-0.04) | 4418 | 20.9 | 152 | 0.72 | -215 | -1.02 | 21138 | 102.5 | 100.5 | 105.5 | 98.9 |
| 2023-12-01 | 10.01 (+0.24) | 9.01 (+0.01) | 1.3 (-0.05) | 1117 | 6.01 | 20 | 0.11 | -214 | -1.15 | 18573 | 100.5 | 99.0 | 100.5 | 96.1 |
| 2023-11-24 | 9.77 (0.0) | 9.0 (0.0) | 1.35 (-0.02) | -948 | -5.75 | 37 | 0.22 | -74 | -0.45 | 16491 | 97.7 | 96.5 | 100.0 | 96.3 |
| 2023-11-17 | 9.77 (+0.27) | 9.0 (+0.02) | 1.37 (0.0) | 844 | 6.2 | 79 | 0.58 | -26 | -0.19 | 13604 | 96.5 | 93.6 | 98.2 | 93.5 |
| 2023-11-10 | 9.5 (-0.87) | 8.98 (0.0) | 1.37 (+0.02) | -4629 | -31.04 | 7 | 0.05 | 82 | 0.55 | 14914 | 92.9 | 98.9 | 98.9 | 92.6 |
| 2023-11-03 | 10.37 (-0.02) | 8.98 (+0.15) | 1.35 (+0.05) | -2810 | -11.94 | 665 | 2.83 | 264 | 1.12 | 23532 | 98.7 | 95.3 | 98.7 | 92.2 |
| 2023-10-27 | 10.39 (-0.27) | 8.83 (-0.22) | 1.3 (+0.02) | -1217 | -9.08 | 779 | 5.81 | 92 | 0.69 | 13400 | 95.1 | 101.5 | 102.5 | 94.1 |
| 2023-10-20 | 10.66 (-0.31) | 9.05 (+0.07) | 1.28 (+0.26) | -1396 | -14.59 | 360 | 3.76 | 1174 | 12.27 | 9565 | 101.0 | 102.0 | 104.0 | 100.0 |
| 2023-10-13 | 10.97 (-0.17) | 8.98 (0.0) | 1.02 (+0.04) | -1941 | -22.34 | -44 | -0.51 | 189 | 2.18 | 8687 | 103.0 | 106.5 | 107.0 | 102.5 |
| 2023-10-06 | 11.14 (-0.12) | 8.98 (+0.22) | 0.98 (+0.04) | -1005 | -12.75 | 1017 | 12.9 | 188 | 2.38 | 7883 | 107.5 | 109.5 | 110.0 | 105.0 |
| 2023-09-28 | 11.26 (-0.2) | 8.76 (+0.2) | 0.94 (-0.03) | 14 | 0.17 | 962 | 11.45 | -142 | -1.69 | 8401 | 108.5 | 109.0 | 111.5 | 105.0 |
| 2023-09-22 | 11.46 (-0.18) | 8.56 (+0.48) | 0.97 (-0.03) | -742 | -4.56 | 2163 | 13.3 | -162 | -1.0 | 16264 | 109.5 | 112.5 | 114.5 | 107.0 |
| 2023-09-15 | 11.64 (+0.19) | 8.08 (+0.55) | 1.0 (-0.01) | 105 | 0.63 | 2460 | 14.65 | -44 | -0.26 | 16790 | 113.5 | 109.0 | 113.5 | 107.5 |
| 2023-09-08 | 11.45 (+0.07) | 7.53 (+0.41) | 1.01 (+0.06) | -139 | -0.97 | 1875 | 13.02 | 288 | 2.0 | 14400 | 108.5 | 107.5 | 111.0 | 106.5 |
| 2023-09-01 | 11.38 (+0.28) | 7.12 (+0.17) | 0.95 (+0.02) | 1477 | 14.39 | 794 | 7.74 | 68 | 0.66 | 10261 | 107.0 | 102.0 | 108.0 | 102.0 |
| 2023-08-25 | 11.1 (0.0) | 6.95 (+0.16) | 0.93 (-0.08) | -688 | -7.11 | 695 | 7.19 | -362 | -3.74 | 9670 | 101.5 | 104.0 | 106.0 | 101.5 |
| 2023-08-18 | 11.1 (+0.1) | 6.79 (+0.36) | 1.01 (-0.04) | -595 | -4.74 | 1633 | 13.01 | -190 | -1.51 | 12550 | 103.0 | 105.0 | 105.5 | 99.9 |
| 2023-08-11 | 11.0 (-0.23) | 6.43 (+0.24) | 1.05 (-0.07) | -890 | -7.04 | 1134 | 8.97 | -320 | -2.53 | 12647 | 105.5 | 109.0 | 109.0 | 104.0 |
| 2023-08-04 | 11.23 (+0.78) | 6.19 (+0.21) | 1.12 (+0.08) | 2420 | 8.77 | 922 | 3.34 | 395 | 1.43 | 27600 | 108.5 | 107.0 | 111.5 | 103.0 |
| 2023-07-28 | 10.45 (-1.47) | 5.98 (+0.07) | 1.04 (-0.3) | -4363 | -17.79 | 320 | 1.31 | -1376 | -5.61 | 24519 | 106.5 | 111.0 | 113.5 | 105.5 |
| 2023-07-21 | 11.92 (+0.98) | 5.91 (+0.1) | 1.34 (-0.13) | -5317 | -8.71 | 492 | 0.81 | -565 | -0.93 | 61036 | 110.0 | 113.0 | 122.0 | 108.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 10.94 (-0.3) | 5.81 (+0.07) | 1.47 (-0.03) | 1072 | 3.28 | 292 | 0.89 | -139 | -0.42 | 32721 | 111.5 | 116.0 | 116.5 | 108.0 |
| 2023-07-07 | 11.24 (-0.74) | 5.74 (+0.11) | 1.5 (+0.02) | -191 | -1.33 | 791 | 5.52 | 78 | 0.54 | 14340 | 115.5 | 117.5 | 119.0 | 113.5 |
| 2023-06-30 | 11.98 (-0.38) | 5.63 (+0.47) | 1.48 (+0.11) | -370 | -2.59 | 2109 | 14.78 | 489 | 3.43 | 14273 | 116.5 | 115.0 | 117.0 | 112.0 |
| 2023-06-21 | 12.36 (-1.09) | 5.16 (+0.17) | 1.37 (+0.44) | -2182 | -22.25 | 806 | 8.22 | 2023 | 20.63 | 9808 | 115.5 | 114.5 | 117.0 | 114.5 |
| 2023-06-16 | 13.45 (+1.1) | 4.99 (+0.05) | 0.93 (-0.02) | 3269 | 18.23 | 230 | 1.28 | -122 | -0.68 | 17929 | 115.0 | 112.0 | 119.0 | 110.5 |
| 2023-06-09 | 12.35 (-0.52) | 4.94 (+0.04) | 0.95 (+0.08) | -1067 | -4.32 | 167 | 0.68 | 370 | 1.5 | 24695 | 112.0 | 118.5 | 120.0 | 110.5 |
| 2023-06-02 | 12.87 (+0.58) | 4.9 (+0.04) | 0.87 (+0.05) | 1526 | 4.36 | 195 | 0.56 | 250 | 0.71 | 35028 | 118.0 | 118.0 | 120.0 | 115.0 |
| 2023-05-26 | 12.29 (+0.6) | 4.86 (-0.01) | 0.82 (-0.02) | 6355 | 19.63 | -55 | -0.17 | -97 | -0.3 | 32366 | 115.5 | 111.0 | 117.0 | 109.0 |
| 2023-05-19 | 11.69 (+0.43) | 4.87 (0.0) | 0.84 (+0.24) | 1680 | 9.71 | -3 | -0.02 | 1088 | 6.29 | 17297 | 110.5 | 109.0 | 113.0 | 106.0 |
| 2023-05-12 | 11.26 (+0.17) | 4.87 (0.0) | 0.6 (+0.03) | 2444 | 12.36 | 1 | 0.01 | 143 | 0.72 | 19769 | 109.0 | 111.0 | 113.5 | 108.0 |
| 2023-05-05 | 11.09 (-0.26) | 4.87 (0.0) | 0.57 (+0.15) | -1578 | -7.45 | 2 | 0.01 | 685 | 3.23 | 21179 | 109.5 | 109.5 | 110.5 | 104.5 |
| 2023-04-28 | 11.35 (+1.16) | 4.87 (-0.04) | 0.42 (-0.12) | 4252 | 12.4 | -185 | -0.54 | -553 | -1.61 | 34290 | 110.5 | 107.0 | 112.5 | 102.5 |
| 2023-04-21 | 10.19 (-0.65) | 4.91 (+0.02) | 0.54 (+0.1) | -5039 | -21.6 | 109 | 0.47 | 429 | 1.84 | 23329 | 107.5 | 113.5 | 114.0 | 107.0 |
| 2023-04-14 | 10.84 (-0.28) | 4.89 (0.0) | 0.44 (+0.03) | -256 | -2.07 | -1 | -0.01 | 131 | 1.06 | 12365 | 113.5 | 114.0 | 116.5 | 113.0 |
| 2023-04-07 | 11.12 (-0.17) | 4.89 (-0.01) | 0.41 (-0.05) | -976 | -12.7 | 1 | 0.01 | -217 | -2.82 | 7685 | 114.0 | 115.0 | 117.0 | 114.0 |
| 2023-03-31 | 11.29 (-0.43) | 4.9 (+0.27) | 0.46 (-0.01) | 156 | 0.75 | 150 | 0.72 | -30 | -0.14 | 20826 | 116.0 | 117.5 | 118.5 | 113.0 |
| 2023-03-24 | 11.72 (-0.18) | 4.63 (-0.07) | 0.47 (-0.01) | -1425 | -3.23 | -306 | -0.69 | -28 | -0.06 | 44158 | 117.0 | 116.5 | 121.0 | 115.5 |
| 2023-03-17 | 11.9 (-0.05) | 4.7 (0.0) | 0.48 (+0.2) | 1238 | 4.45 | 18 | 0.06 | 887 | 3.19 | 27840 | 116.0 | 112.0 | 116.5 | 110.5 |
| 2023-03-10 | 11.95 (-0.05) | 4.7 (-0.54) | 0.28 (-0.01) | 3786 | 12.0 | -2436 | -7.72 | -23 | -0.07 | 31549 | 113.0 | 118.5 | 119.0 | 112.5 |
| 2023-03-03 | 12.0 (+1.61) | 5.24 (+0.01) | 0.29 (+0.09) | 8606 | 35.62 | 1 | 0.0 | 400 | 1.66 | 24162 | 116.5 | 108.5 | 117.0 | 107.0 |
| 2023-02-24 | 10.39 (-0.1) | 5.23 (-0.3) | 0.2 (+0.03) | -565 | -2.23 | -1363 | -5.39 | 136 | 0.54 | 25304 | 108.5 | 109.5 | 112.0 | 108.5 |
| 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 | |||
| 2023-02-17 | 10.49 (-0.63) | 5.53 (-0.57) | 0.17 (-0.03) | -4120 | -10.58 | -2561 | -6.58 | -154 | -0.4 | 38928 | 110.0 | 106.0 | 113.0 | 105.0 |
| 2023-02-10 | 11.12 (-0.48) | 6.1 (0.0) | 0.2 (-0.13) | -3650 | -11.46 | -1 | -0.0 | -581 | -1.82 | 31861 | 107.0 | 109.5 | 111.0 | 107.0 |
| 2023-02-03 | 11.6 (+0.27) | 6.1 (-0.08) | 0.33 (+0.12) | 169 | 0.35 | -361 | -0.75 | 566 | 1.17 | 48187 | 115.0 | 111.5 | 119.5 | 109.0 |
| 2023-01-17 | 11.33 (+0.14) | 6.18 (0.0) | 0.21 (+0.02) | 1756 | 20.1 | 2 | 0.02 | 72 | 0.82 | 8735 | 108.0 | 106.0 | 108.5 | 106.0 |
| 2023-01-13 | 11.19 (+0.01) | 6.18 (0.0) | 0.19 (+0.19) | -521 | -1.8 | 4 | 0.01 | 850 | 2.94 | 28930 | 105.5 | 108.0 | 109.0 | 105.5 |
| 2023-01-06 | 11.18 (+0.46) | 6.18 (0.0) | 0.0 (0.0) | 535 | 2.28 | 2 | 0.01 | -228 | -0.97 | 23431 | 106.5 | 103.5 | 107.0 | 101.5 |
| 2022-12-30 | 10.72 (-0.43) | 6.18 (+0.34) | 0.0 (-0.02) | -765 | -3.46 | 651 | 2.94 | -345 | -1.56 | 22130 | 104.5 | 107.0 | 109.0 | 103.5 |
| 2022-12-23 | 11.15 (-3.13) | 5.84 (+3.49) | 0.02 (-0.08) | -16163 | -18.76 | 15810 | 18.35 | -483 | -0.56 | 86169 | 107.0 | 112.5 | 114.0 | 103.5 |
| 2022-12-16 | 14.28 (-1.11) | 2.35 (+0.55) | 0.1 (-0.09) | -5760 | -12.16 | 2486 | 5.25 | -379 | -0.8 | 47350 | 112.0 | 116.5 | 119.0 | 111.5 |
| 2022-12-09 | 15.39 (-1.68) | 1.8 (+0.44) | 0.19 (-0.26) | -7873 | -6.79 | 1997 | 1.72 | -1180 | -1.02 | 115899 | 117.5 | 135.5 | 140.5 | 116.0 |
| 2022-12-02 | 17.07 (+1.94) | 1.36 (+0.15) | 0.45 (-0.13) | 8968 | 12.3 | 670 | 0.92 | -582 | -0.8 | 72935 | 133.0 | 119.0 | 133.5 | 118.0 |
| 2022-11-25 | 15.13 (+0.95) | 1.21 (-0.02) | 0.58 (+0.01) | 4633 | 9.58 | -111 | -0.23 | 41 | 0.08 | 48369 | 120.5 | 116.5 | 123.0 | 115.5 |
| 2022-11-18 | 14.18 (-0.45) | 1.23 (+0.18) | 0.57 (-0.31) | -577 | -0.62 | 839 | 0.9 | -1404 | -1.51 | 93271 | 116.0 | 120.0 | 123.0 | 115.0 |
| 2022-11-11 | 14.63 (+0.4) | 1.05 (+0.67) | 0.88 (-0.03) | 1671 | 1.07 | 3032 | 1.94 | -133 | -0.09 | 156449 | 119.5 | 104.5 | 124.0 | 101.5 |
| 2022-11-04 | 14.23 (-0.99) | 0.38 (-0.09) | 0.91 (+0.01) | -4871 | -5.73 | -428 | -0.5 | 28 | 0.03 | 85019 | 105.0 | 106.5 | 109.0 | 102.5 |
| 2022-10-28 | 15.22 (-0.33) | 0.47 (+0.05) | 0.9 (+0.16) | -1655 | -1.3 | 250 | 0.2 | 713 | 0.56 | 127043 | 103.5 | 104.0 | 108.5 | 99.8 |
| 2022-10-21 | 15.55 (-2.15) | 0.42 (+0.06) | 0.74 (+0.05) | -9854 | -8.95 | 270 | 0.25 | 250 | 0.23 | 110044 | 100.0 | 98.0 | 107.0 | 95.6 |
| 2022-10-14 | 17.7 (+0.35) | 0.36 (+0.09) | 0.69 (+0.02) | 1409 | 3.0 | 424 | 0.9 | 75 | 0.16 | 46999 | 99.5 | 96.2 | 99.5 | 90.5 |
| 2022-10-07 | 17.35 (-0.69) | 0.27 (+0.01) | 0.67 (+0.05) | -3253 | -4.85 | 266 | 0.4 | 217 | 0.32 | 67097 | 100.5 | 90.3 | 103.5 | 90.3 |
| 2022-09-30 | 18.04 (+0.34) | 0.26 (-0.57) | 0.62 (-0.02) | 1206 | 1.84 | -2597 | -3.97 | -77 | -0.12 | 65390 | 93.0 | 96.1 | 97.5 | 87.0 |
| 2022-09-23 | 17.7 (+1.17) | 0.83 (-0.2) | 0.64 (-0.22) | 4220 | 9.18 | -920 | -2.0 | -977 | -2.12 | 45985 | 98.0 | 106.0 | 108.0 | 97.8 |
| 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 | |||
| 2022-09-16 | 16.53 (+0.33) | 1.03 (-0.83) | 0.86 (+0.11) | 1069 | 2.51 | -3747 | -8.81 | 471 | 1.11 | 42552 | 105.5 | 115.0 | 115.5 | 105.0 |
| 2022-09-08 | 16.2 (+0.7) | 1.86 (-0.72) | 0.75 (+0.01) | 3898 | 9.21 | -3221 | -7.61 | 73 | 0.17 | 42302 | 111.5 | 113.5 | 115.0 | 105.0 |
| 2022-09-02 | 15.5 (+0.85) | 2.58 (-1.6) | 0.74 (-0.08) | 2943 | 4.93 | -7193 | -12.05 | -371 | -0.62 | 59695 | 111.5 | 120.5 | 124.0 | 111.0 |
| 2022-08-26 | 14.65 (-1.84) | 4.18 (-0.07) | 0.82 (-0.06) | -9797 | -18.02 | -301 | -0.55 | -265 | -0.49 | 54369 | 127.0 | 135.5 | 141.0 | 125.5 |
| 2022-08-19 | 16.49 (+0.01) | 4.25 (+0.31) | 0.88 (-0.17) | 343 | 0.65 | 1369 | 2.58 | -772 | -1.45 | 53150 | 137.0 | 133.5 | 138.0 | 128.5 |
| 2022-08-12 | 16.48 (+0.8) | 3.94 (+0.14) | 1.05 (+0.06) | 3584 | 6.22 | 651 | 1.13 | 264 | 0.46 | 57586 | 131.0 | 124.0 | 133.0 | 122.5 |
| 2022-08-05 | 15.68 (+1.62) | 3.8 (-0.74) | 0.99 (-0.01) | 2529 | 3.19 | -3362 | -4.24 | -45 | -0.06 | 79220 | 126.5 | 133.5 | 137.5 | 118.5 |
| 2022-07-29 | 14.06 (-2.42) | 4.54 (+1.05) | 1.0 (-0.09) | -11796 | -10.83 | 4757 | 4.37 | -395 | -0.36 | 108949 | 136.0 | 144.5 | 151.0 | 130.5 |
| 2022-07-22 | 16.48 (-0.61) | 3.49 (+0.26) | 1.09 (+0.12) | 1426 | 1.75 | 1181 | 1.45 | 569 | 0.7 | 81599 | 145.0 | 133.5 | 147.5 | 132.5 |
| 2022-07-15 | 17.09 (-0.28) | 3.23 (-0.21) | 0.97 (-0.03) | -1394 | -2.21 | -946 | -1.5 | -170 | -0.27 | 63087 | 133.5 | 136.0 | 136.5 | 124.0 |
| 2022-07-08 | 17.37 (-1.04) | 3.44 (-0.01) | 1.0 (+0.3) | -4656 | -6.64 | -86 | -0.12 | 1346 | 1.92 | 70156 | 135.0 | 133.5 | 139.5 | 124.0 |
| 2022-07-01 | 18.41 (-0.03) | 3.45 (+0.4) | 0.7 (-0.08) | 731 | 1.23 | 568 | 0.96 | -339 | -0.57 | 59458 | 130.0 | 149.5 | 154.0 | 128.5 |
| 2022-06-24 | 18.44 (-0.54) | 3.05 (+0.22) | 0.78 (+0.12) | -2460 | -3.38 | 1008 | 1.39 | 522 | 0.72 | 72778 | 142.5 | 148.0 | 154.0 | 136.0 |
| 2022-06-17 | 18.98 (+1.25) | 2.83 (-0.62) | 0.66 (-0.11) | 3891 | 4.52 | -2795 | -3.25 | -460 | -0.53 | 86059 | 148.0 | 163.5 | 164.0 | 142.0 |
| 2022-06-10 | 17.73 (+0.04) | 3.45 (+0.13) | 0.77 (+0.01) | 1645 | 3.45 | 565 | 1.19 | 7 | 0.01 | 47678 | 168.0 | 169.5 | 173.0 | 163.5 |
| 2022-06-02 | 17.69 (-0.34) | 3.32 (-0.59) | 0.76 (+0.04) | -1656 | -2.58 | -2666 | -4.15 | 201 | 0.31 | 64246 | 167.5 | 164.5 | 176.0 | 163.0 |
| 2022-05-27 | 18.03 (+0.53) | 3.91 (-1.49) | 0.72 (-0.05) | 1089 | 1.25 | -6730 | -7.73 | -226 | -0.26 | 87019 | 160.5 | 171.5 | 174.5 | 152.0 |
| 2022-05-20 | 17.5 (-0.66) | 5.4 (-0.1) | 0.77 (-0.13) | -3088 | -5.91 | -415 | -0.79 | -586 | -1.12 | 52223 | 169.0 | 176.0 | 179.0 | 168.5 |
| 2022-05-13 | 18.16 (+0.2) | 5.5 (-0.09) | 0.9 (+0.12) | 1119 | 2.53 | -434 | -0.98 | 518 | 1.17 | 44264 | 172.5 | 170.5 | 173.5 | 162.0 |
| 2022-05-06 | 17.96 (-1.44) | 5.59 (-0.08) | 0.78 (+0.01) | -6950 | -12.2 | -361 | -0.63 | 81 | 0.14 | 56960 | 170.5 | 170.0 | 186.0 | 168.5 |
| 2022-04-29 | 19.4 (-0.41) | 5.67 (-2.14) | 0.77 (+0.03) | -2267 | -2.01 | -9637 | -8.55 | 103 | 0.09 | 112687 | 171.5 | 177.0 | 184.5 | 157.0 |
| 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 | |||
| 2022-04-22 | 19.81 (+0.58) | 7.81 (-0.26) | 0.74 (-0.06) | 2445 | 5.63 | -1163 | -2.68 | -263 | -0.61 | 43395 | 184.0 | 175.0 | 197.0 | 174.5 |
| 2022-04-15 | 19.23 (-0.35) | 8.07 (-0.05) | 0.8 (-0.07) | -3527 | -6.54 | -224 | -0.42 | -292 | -0.54 | 53898 | 181.0 | 192.0 | 194.5 | 180.5 |
| 2022-04-08 | 19.58 (-1.01) | 8.12 (+0.33) | 0.87 (-0.08) | -5085 | -11.99 | 1484 | 3.5 | -388 | -0.92 | 42397 | 192.0 | 197.5 | 205.0 | 191.5 |
| 2022-04-01 | 20.59 (+1.98) | 7.79 (-0.39) | 0.95 (-0.17) | 9175 | 16.28 | -204 | -0.36 | -772 | -1.37 | 56345 | 202.5 | 198.0 | 203.0 | 189.0 |
| 2022-03-25 | 18.61 (+0.8) | 8.18 (-0.02) | 1.12 (+0.05) | 3691 | 6.63 | -109 | -0.2 | 256 | 0.46 | 55697 | 203.0 | 190.5 | 209.0 | 188.0 |
| 2022-03-18 | 17.81 (-0.63) | 8.2 (-1.32) | 1.07 (+0.05) | -2710 | -3.67 | -5935 | -8.03 | 197 | 0.27 | 73925 | 188.0 | 194.0 | 196.5 | 170.0 |
| 2022-03-11 | 18.44 (-1.39) | 9.52 (+0.03) | 1.02 (-0.18) | -6428 | -10.98 | 113 | 0.19 | -774 | -1.32 | 58558 | 193.0 | 213.5 | 215.0 | 184.0 |
| 2022-03-04 | 19.83 (-1.76) | 9.49 (+0.32) | 1.2 (+0.22) | -7851 | -11.56 | 1464 | 2.15 | 956 | 1.41 | 67940 | 217.5 | 229.0 | 239.0 | 213.0 |
| 2022-02-25 | 21.59 (-0.22) | 9.17 (+0.39) | 0.98 (-0.01) | -1196 | -2.01 | 1742 | 2.93 | -25 | -0.04 | 59425 | 227.0 | 217.5 | 227.0 | 205.5 |
| 2022-02-18 | 21.81 (-1.3) | 8.78 (+0.17) | 0.99 (+0.13) | -5661 | -12.48 | 787 | 1.73 | 603 | 1.33 | 45377 | 218.0 | 217.0 | 224.5 | 210.5 |
| 2022-02-11 | 23.11 (-0.85) | 8.61 (+0.56) | 0.86 (+0.12) | -4025 | -7.75 | 2495 | 4.8 | 528 | 1.02 | 51937 | 221.5 | 205.0 | 228.5 | 198.0 |
| 2022-01-26 | 23.96 (+0.09) | 8.05 (-0.12) | 0.74 (-0.03) | 555 | 2.68 | -540 | -2.61 | -132 | -0.64 | 20721 | 201.5 | 195.0 | 207.0 | 194.0 |
| 2022-01-21 | 23.87 (-0.9) | 8.17 (-0.2) | 0.77 (-0.13) | -4038 | -8.75 | -859 | -1.86 | -595 | -1.29 | 46165 | 200.5 | 200.5 | 221.0 | 199.5 |
| 2022-01-14 | 24.77 (+0.96) | 8.37 (-1.11) | 0.9 (-0.05) | 4566 | 9.42 | -5014 | -10.35 | -239 | -0.49 | 48467 | 201.0 | 208.0 | 213.5 | 192.0 |
| 2022-01-07 | 23.81 (+0.2) | 9.48 (-0.76) | 0.95 (-0.01) | 1 | 0.0 | -3431 | -8.12 | -41 | -0.1 | 42241 | 212.5 | 235.5 | 240.5 | 212.0 |
| 2021-12-30 | 23.61 (-0.39) | 10.24 (-0.06) | 0.96 (+0.04) | -1745 | -5.25 | -257 | -0.77 | 209 | 0.63 | 33231 | 233.0 | 241.0 | 251.0 | 232.5 |
| 2021-12-24 | 24.0 (+0.87) | 10.3 (-0.02) | 0.92 (-0.01) | 4110 | 14.18 | -130 | -0.45 | -70 | -0.24 | 28980 | 238.5 | 232.5 | 241.0 | 225.5 |
| 2021-12-17 | 23.13 (+0.67) | 10.32 (-0.48) | 0.93 (-0.05) | 2899 | 7.48 | -2158 | -5.57 | -216 | -0.56 | 38769 | 231.0 | 228.0 | 236.0 | 215.5 |
| 2021-12-10 | 22.46 (-1.49) | 10.8 (-0.5) | 0.98 (-0.18) | -5944 | -11.58 | -2255 | -4.39 | -822 | -1.6 | 51348 | 225.5 | 239.5 | 241.0 | 222.5 |
| 2021-12-03 | 23.95 (+2.82) | 11.3 (-0.86) | 1.16 (+0.11) | 12307 | 13.72 | -3876 | -4.32 | 517 | 0.58 | 89703 | 241.0 | 226.0 | 244.0 | 220.0 |
| 2021-11-26 | 21.13 (+0.42) | 12.16 (-0.91) | 1.05 (-0.03) | 1681 | 2.97 | -4118 | -7.28 | -139 | -0.25 | 56551 | 231.0 | 235.5 | 244.5 | 229.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 20.71 (-0.05) | 13.07 (-0.96) | 1.08 (-0.42) | 309 | 0.5 | -4306 | -7.04 | -1896 | -3.1 | 61202 | 235.0 | 255.0 | 257.5 | 230.5 |
| 2021-11-12 | 20.76 (+1.42) | 14.03 (+0.03) | 1.5 (-0.02) | 6164 | 6.95 | 136 | 0.15 | -95 | -0.11 | 88641 | 205.0 | 247.0 | 255.0 | 200.0 |
| 2021-11-05 | 19.34 (+1.54) | 14.0 (-0.19) | 1.52 (+0.25) | 6785 | 5.09 | -833 | -0.62 | 1102 | 0.83 | 133326 | 181.5 | 249.0 | 256.5 | 179.5 |
| 2021-10-29 | 17.8 (+0.73) | 14.19 (+0.14) | 1.27 (-0.15) | 3120 | 1.6 | 612 | 0.31 | -667 | -0.34 | 195467 | 216.0 | 236.0 | 256.5 | 205.5 |
| 2021-10-22 | 17.07 (-0.61) | 14.05 (+1.26) | 1.42 (+0.37) | -2203 | -1.23 | 5645 | 3.14 | 1681 | 0.93 | 179826 | 236.5 | 213.0 | 249.0 | 205.5 |
| 2021-10-15 | 17.68 (-0.85) | 12.79 (+0.03) | 1.05 (-0.09) | -4019 | -3.83 | 166 | 0.16 | -431 | -0.41 | 104825 | 210.0 | 216.5 | 226.5 | 197.5 |
| 2021-10-08 | 18.53 (-0.49) | 12.76 (+0.82) | 1.14 (+0.18) | -2687 | -2.27 | 3693 | 3.11 | 821 | 0.69 | 118574 | 221.0 | 204.5 | 221.5 | 181.0 |
| 2021-10-01 | 19.02 (-0.6) | 11.94 (+0.38) | 0.96 (-0.15) | -2186 | -2.49 | 646 | 0.74 | -660 | -0.75 | 87641 | 200.5 | 214.5 | 216.5 | 192.0 |
| 2021-09-24 | 19.62 (+0.32) | 11.56 (+0.01) | 1.11 (-0.06) | 1780 | 3.44 | 32 | 0.06 | -287 | -0.56 | 51671 | 217.0 | 205.0 | 221.0 | 201.5 |
| 2021-09-17 | 19.3 (+0.08) | 11.55 (+0.18) | 1.17 (-0.05) | 144 | 0.2 | 793 | 1.09 | -219 | -0.3 | 72668 | 212.0 | 207.5 | 214.5 | 196.5 |
| 2021-09-10 | 19.22 (+0.48) | 11.37 (+0.37) | 1.22 (-0.3) | 1943 | 1.09 | 1675 | 0.94 | -1331 | -0.75 | 178327 | 209.5 | 223.0 | 229.0 | 193.0 |
| 2021-09-03 | 18.74 (+0.48) | 11.0 (+0.92) | 1.52 (+0.09) | 1530 | 1.24 | 4156 | 3.38 | 384 | 0.31 | 122970 | 219.0 | 205.0 | 220.0 | 191.0 |
| 2021-08-27 | 18.26 (-1.88) | 10.08 (+0.82) | 1.43 (+0.33) | -9928 | -7.86 | 3669 | 2.91 | 1492 | 1.18 | 126286 | 202.0 | 176.0 | 210.0 | 174.5 |
| 2021-08-20 | 20.14 (+0.83) | 9.26 (+0.9) | 1.1 (-0.07) | 4568 | 7.27 | 4065 | 6.47 | -315 | -0.5 | 62811 | 168.0 | 173.5 | 177.0 | 159.0 |
| 2021-08-13 | 19.31 (+0.42) | 8.36 (-0.06) | 1.17 (-0.1) | 2529 | 4.22 | -233 | -0.39 | -452 | -0.75 | 59900 | 174.5 | 181.0 | 183.0 | 166.5 |
| 2021-08-06 | 18.89 (+0.8) | 8.42 (+0.25) | 1.27 (-0.01) | 3546 | 5.78 | 1089 | 1.78 | -64 | -0.1 | 61333 | 181.5 | 187.0 | 193.5 | 179.5 |
| 2021-07-30 | 18.09 (+1.9) | 8.17 (-1.65) | 1.28 (-0.17) | 9174 | 8.99 | -7444 | -7.3 | -767 | -0.75 | 102021 | 184.0 | 200.0 | 201.0 | 166.0 |
| 2021-07-23 | 16.19 (-0.64) | 9.82 (+0.22) | 1.45 (-0.04) | -2979 | -3.24 | 1004 | 1.09 | -148 | -0.16 | 91988 | 199.5 | 192.5 | 215.0 | 185.0 |
| 2021-07-16 | 16.83 (-0.8) | 9.6 (+0.56) | 1.49 (+0.08) | -3019 | -2.38 | 2524 | 1.99 | 368 | 0.29 | 126658 | 193.0 | 183.0 | 199.0 | 172.0 |
| 2021-07-09 | 17.63 (-2.77) | 9.04 (+0.45) | 1.41 (+0.1) | -13109 | -8.38 | 2028 | 1.3 | 450 | 0.29 | 156434 | 176.0 | 137.5 | 179.0 | 134.0 |
| 2021-07-02 | 20.4 (+0.2) | 8.59 (-0.55) | 1.31 (+0.18) | 817 | 1.74 | -3007 | -6.39 | 783 | 1.67 | 47025 | 136.5 | 138.0 | 139.0 | 127.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 20.2 (-0.44) | 9.14 (+0.84) | 1.13 (+0.01) | -939 | -0.68 | 3749 | 2.73 | 39 | 0.03 | 137390 | 136.5 | 125.0 | 143.0 | 123.0 |
| 2021-06-18 | 20.64 (+0.56) | 8.3 (+0.53) | 1.12 (+0.06) | 2239 | 4.08 | 2423 | 4.42 | 299 | 0.54 | 54880 | 124.5 | 119.5 | 129.0 | 113.0 |
| 2021-06-11 | 20.08 (-0.49) | 7.77 (+1.18) | 1.06 (-0.11) | -2773 | -2.0 | 5277 | 3.8 | -490 | -0.35 | 138822 | 118.0 | 119.0 | 129.5 | 115.0 |
| 2021-06-04 | 20.57 (+0.17) | 6.59 (+1.22) | 1.17 (+0.21) | 845 | 0.97 | 5528 | 6.36 | 943 | 1.08 | 86927 | 116.0 | 106.0 | 120.0 | 105.5 |
| 2021-05-28 | 20.4 (-0.57) | 5.37 (+0.71) | 0.96 (+0.04) | -1219 | -2.25 | 3173 | 5.85 | 179 | 0.33 | 54208 | 104.5 | 93.6 | 109.0 | 93.2 |
| 2021-05-21 | 20.97 (-0.59) | 4.66 (+0.67) | 0.92 (+0.21) | -2005 | -3.09 | 3062 | 4.72 | 926 | 1.43 | 64865 | 94.4 | 84.5 | 96.0 | 84.5 |
| 2021-05-14 | 21.56 (+0.76) | 3.99 (-0.03) | 0.71 (-0.14) | 2837 | 4.61 | -174 | -0.28 | -643 | -1.04 | 61551 | 89.2 | 101.5 | 102.5 | 80.1 |
| 2021-05-07 | 20.8 (+0.26) | 4.02 (-0.54) | 0.85 (+0.01) | 340 | 0.67 | -2427 | -4.8 | 46 | 0.09 | 50570 | 100.5 | 104.5 | 105.5 | 93.6 |
| 2021-04-29 | 20.54 (-1.02) | 4.56 (-1.18) | 0.84 (-0.18) | -4280 | -7.18 | -5320 | -8.92 | -793 | -1.33 | 59623 | 105.5 | 114.5 | 116.0 | 103.5 |
| 2021-04-23 | 21.56 (-0.32) | 5.74 (-0.09) | 1.02 (0.0) | -2004 | -4.91 | -375 | -0.92 | -10 | -0.02 | 40786 | 113.0 | 118.5 | 121.0 | 105.0 |
| 2021-04-16 | 21.88 (+0.24) | 5.83 (+1.37) | 1.02 (-0.12) | 1313 | 2.26 | 6170 | 10.6 | -537 | -0.92 | 58198 | 116.5 | 114.5 | 119.0 | 99.8 |
| 2021-04-09 | 21.64 (-0.2) | 4.46 (+0.43) | 1.14 (+0.01) | -1335 | -2.88 | 1927 | 4.15 | 50 | 0.11 | 46397 | 112.0 | 112.0 | 117.5 | 109.5 |
| 2021-04-01 | 21.84 (-1.34) | 4.03 (+0.61) | 1.13 (+0.05) | -6444 | -7.31 | 3542 | 4.02 | 213 | 0.24 | 88168 | 109.5 | 103.5 | 115.5 | 99.5 |
| 2021-03-26 | 23.18 (+1.03) | 3.42 (+0.47) | 1.08 (+0.25) | 5161 | 9.93 | 2117 | 4.07 | 1137 | 2.19 | 51998 | 102.5 | 90.5 | 102.5 | 88.3 |
| 2021-03-19 | 22.15 (-0.78) | 2.95 (-0.05) | 0.83 (-0.11) | -3503 | -17.18 | -209 | -1.03 | -491 | -2.41 | 20388 | 90.6 | 95.2 | 96.5 | 89.9 |
| 2021-03-12 | 22.93 (-0.61) | 3.0 (+0.89) | 0.94 (+0.23) | -2392 | -5.72 | 3991 | 9.55 | 1013 | 2.42 | 41801 | 95.0 | 92.9 | 96.7 | 89.2 |
| 2021-03-05 | 23.54 (-0.65) | 2.11 (+0.13) | 0.71 (+0.04) | -2237 | -7.5 | 590 | 1.98 | 208 | 0.7 | 29807 | 91.1 | 97.6 | 98.4 | 89.6 |
| 2021-02-26 | 24.19 (+0.79) | 1.98 (+0.27) | 0.67 (-0.12) | 4540 | 4.68 | 1230 | 1.27 | -543 | -0.56 | 97089 | 96.1 | 93.0 | 103.0 | 93.0 |
| 2021-02-19 | 23.4 (+2.18) | 1.71 (-0.02) | 0.79 (+0.08) | 10818 | 12.55 | -99 | -0.11 | 344 | 0.4 | 86187 | 93.0 | 88.6 | 93.9 | 81.1 |
| 2021-02-05 | 21.22 (+0.69) | 1.73 (-1.25) | 0.71 (+0.02) | 1442 | 1.81 | -5641 | -7.1 | 109 | 0.14 | 79466 | 80.3 | 79.2 | 83.3 | 73.1 |
| 2021-01-29 | 20.53 (-1.78) | 2.98 (-0.9) | 0.69 (-0.32) | -9133 | -15.38 | -4027 | -6.78 | -1445 | -2.43 | 59372 | 78.1 | 92.0 | 92.8 | 78.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 22.31 (+1.33) | 3.88 (+0.06) | 1.01 (+0.07) | 5548 | 8.11 | 256 | 0.37 | 314 | 0.46 | 68437 | 91.5 | 88.7 | 92.8 | 85.2 |
| 2021-01-15 | 20.98 (+3.14) | 3.82 (+0.68) | 0.94 (-0.05) | 16285 | 19.56 | 3060 | 3.68 | -234 | -0.28 | 83242 | 88.3 | 87.0 | 93.8 | 86.7 |
| 2021-01-08 | 17.84 (+0.45) | 3.14 (+0.81) | 0.99 (+0.16) | 3307 | 3.98 | 3670 | 4.41 | 729 | 0.88 | 83152 | 86.2 | 81.7 | 89.5 | 80.9 |
| 2020-12-31 | 17.39 (+1.12) | 2.33 (-0.53) | 0.83 (0.0) | 5515 | 21.88 | -4026 | -15.97 | 2 | 0.01 | 25207 | 80.9 | 81.4 | 82.7 | 79.8 |
| 2020-12-25 | 16.27 (+0.19) | 2.86 (-0.31) | 0.83 (-0.01) | 2209 | 8.18 | -1382 | -5.12 | -56 | -0.21 | 27016 | 81.4 | 84.7 | 84.9 | 79.7 |
| 2020-12-18 | 16.08 (+0.77) | 3.17 (-0.06) | 0.84 (-0.18) | 3007 | 6.93 | -310 | -0.71 | -820 | -1.89 | 43379 | 84.4 | 83.7 | 87.1 | 82.8 |
| 2020-12-11 | 15.31 (-0.18) | 3.23 (-0.12) | 1.02 (-0.11) | -1482 | -2.74 | -526 | -0.97 | -491 | -0.91 | 54029 | 83.6 | 86.0 | 88.6 | 83.5 |
| 2020-12-04 | 15.49 (-0.06) | 3.35 (-2.02) | 1.13 (-0.28) | 1357 | 1.3 | -9092 | -8.71 | -1276 | -1.22 | 104387 | 85.9 | 91.7 | 94.9 | 83.2 |
| 2020-11-27 | 15.55 (+0.53) | 5.37 (-0.24) | 1.41 (+0.15) | 2656 | 1.35 | -1074 | -0.55 | 690 | 0.35 | 196526 | 91.0 | 75.5 | 93.6 | 75.2 |
| 2020-11-20 | 15.02 (-0.62) | 5.61 (+0.13) | 1.26 (+0.24) | -3287 | -5.85 | 541 | 0.96 | 1101 | 1.96 | 56216 | 75.2 | 76.6 | 78.9 | 74.9 |
| 2020-11-13 | 15.64 (-0.32) | 5.48 (-0.18) | 1.02 (+0.09) | -1157 | -1.42 | -794 | -0.97 | 383 | 0.47 | 81746 | 76.0 | 79.0 | 81.2 | 74.8 |
| 2020-11-06 | 15.96 (+0.03) | 5.66 (+1.49) | 0.93 (+0.17) | 1930 | 1.11 | 6704 | 3.87 | 799 | 0.46 | 173315 | 77.2 | 69.8 | 80.4 | 67.9 |
| 2020-10-30 | 15.93 (+1.89) | 4.17 (-0.2) | 0.76 (-0.06) | 6714 | 7.01 | -883 | -0.92 | -297 | -0.31 | 95840 | 69.1 | 69.0 | 70.0 | 64.3 |
| 2020-10-23 | 14.04 (-1.89) | 4.37 (-0.7) | 0.82 (-0.06) | -10816 | -19.36 | -3161 | -5.66 | -256 | -0.46 | 55880 | 67.8 | 70.6 | 72.6 | 67.3 |
| 2020-10-16 | 15.93 (-2.03) | 5.07 (+0.2) | 0.88 (+0.12) | -10981 | -10.24 | 893 | 0.83 | 551 | 0.51 | 107274 | 70.1 | 67.9 | 75.4 | 66.3 |
| 2020-10-08 | 17.96 (+0.45) | 4.87 (+0.09) | 0.76 (+0.19) | 2901 | 7.64 | 418 | 1.1 | 826 | 2.17 | 37991 | 68.1 | 64.9 | 69.2 | 64.8 |
| 2020-09-30 | 17.51 (+0.34) | 4.78 (-0.2) | 0.57 (+0.01) | 2747 | 10.99 | 869 | 3.48 | 67 | 0.27 | 25003 | 65.9 | 63.2 | 67.4 | 62.8 |
| 2020-09-25 | 17.17 (-0.25) | 4.98 (-0.34) | 0.56 (-0.15) | -1120 | -2.53 | -1517 | -3.43 | -681 | -1.54 | 44261 | 62.5 | 69.1 | 69.7 | 61.3 |
| 2020-09-18 | 17.42 (-0.41) | 5.32 (+0.91) | 0.71 (+0.02) | -3188 | -3.82 | 4101 | 4.92 | 84 | 0.1 | 83368 | 68.9 | 62.5 | 71.4 | 62.5 |
| 2020-09-11 | 17.83 (-0.74) | 4.41 (-0.44) | 0.69 (-0.05) | -4049 | -11.15 | -1985 | -5.47 | -202 | -0.56 | 36317 | 62.2 | 67.0 | 67.2 | 61.4 |
| 2020-09-04 | 18.57 (-0.22) | 4.85 (-0.54) | 0.74 (+0.09) | -2529 | -3.68 | -2454 | -3.57 | 391 | 0.57 | 68703 | 67.0 | 64.7 | 68.7 | 63.1 |
| 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 | |||
| 2020-08-28 | 18.79 (-0.61) | 5.39 (-0.94) | 0.65 (+0.03) | -6000 | -9.63 | -4215 | -6.76 | 134 | 0.21 | 62333 | 63.8 | 69.3 | 70.5 | 62.7 |
| 2020-08-21 | 19.4 (-0.72) | 6.33 (+0.42) | 0.62 (-0.1) | -1924 | -2.24 | 1899 | 2.21 | -460 | -0.54 | 85763 | 68.9 | 77.8 | 82.4 | 68.0 |
| 2020-08-14 | 20.12 (-3.59) | 5.91 (+0.65) | 0.72 (-0.12) | -17396 | -9.39 | 2907 | 1.57 | -548 | -0.3 | 185312 | 77.2 | 81.5 | 90.3 | 74.0 |
| 2020-08-07 | 23.71 (+0.85) | 5.26 (+0.85) | 0.84 (-0.04) | 4343 | 4.98 | 3864 | 4.43 | -175 | -0.2 | 87284 | 80.7 | 77.9 | 84.4 | 76.0 |
| 2020-07-31 | 22.86 (+2.71) | 4.41 (+0.28) | 0.88 (+0.04) | 12474 | 14.34 | 1249 | 1.44 | 195 | 0.22 | 86981 | 77.4 | 70.5 | 78.0 | 69.3 |
| 2020-07-24 | 20.15 (-0.47) | 4.13 (+0.31) | 0.84 (+0.12) | -1913 | -2.99 | 1372 | 2.14 | 523 | 0.82 | 64066 | 69.8 | 64.4 | 72.8 | 63.0 |
| 2020-07-17 | 20.62 (+0.84) | 3.82 (-0.43) | 0.72 (-0.01) | 3789 | 8.15 | -1939 | -4.17 | -17 | -0.04 | 46467 | 64.7 | 68.8 | 69.8 | 64.6 |
| 2020-07-10 | 19.78 (+1.81) | 4.25 (-1.13) | 0.73 (-0.17) | 8194 | 14.11 | -5064 | -8.72 | -780 | -1.34 | 58057 | 67.1 | 72.1 | 75.2 | 67.1 |
| 2020-07-03 | 17.97 (-1.04) | 5.38 (-0.14) | 0.9 (-0.05) | -4577 | -4.1 | 4887 | 4.38 | -250 | -0.22 | 111566 | 71.5 | 65.2 | 75.2 | 64.2 |
| 2020-06-24 | 19.01 (+0.06) | 5.52 (-0.05) | 0.95 (-0.11) | 229 | 0.54 | -194 | -0.45 | -489 | -1.14 | 42791 | 55.3 | 66.0 | 67.4 | 54.7 |
| 2020-06-19 | 18.95 (+0.14) | 5.57 (-0.29) | 1.06 (+0.03) | -537 | -0.47 | -1325 | -1.16 | 159 | 0.14 | 114603 | 65.5 | 63.1 | 66.3 | 59.8 |
| 2020-06-12 | 18.81 (+1.0) | 5.86 (+1.76) | 1.03 (+0.35) | 4953 | 3.02 | 7927 | 4.83 | 1574 | 0.96 | 164099 | 62.5 | 54.9 | 66.0 | 52.7 |
| 2020-06-05 | 17.81 (+0.51) | 4.1 (+1.14) | 0.68 (-0.04) | 2192 | 4.4 | 5168 | 10.38 | -188 | -0.38 | 49794 | 52.9 | 49.3 | 54.2 | 48.2 |
| 2020-05-29 | 17.3 (-0.63) | 2.96 (-0.03) | 0.72 (+0.2) | -2642 | -6.01 | -164 | -0.37 | 918 | 2.09 | 43974 | 48.15 | 46.1 | 48.9 | 44.15 |
| 2020-05-22 | 17.93 (-0.14) | 2.99 (-0.39) | 0.52 (-0.05) | -232 | -0.79 | -1751 | -5.98 | -233 | -0.8 | 29287 | 46.4 | 50.5 | 50.6 | 46.15 |
| 2020-05-15 | 18.07 (+0.61) | 3.38 (-0.21) | 0.57 (-0.11) | 3349 | 14.46 | -928 | -4.01 | -491 | -2.12 | 23164 | 50.7 | 54.1 | 54.9 | 49.9 |
| 2020-05-08 | 17.46 (+0.44) | 3.59 (-0.1) | 0.68 (+0.03) | 2078 | 9.41 | -453 | -2.05 | 104 | 0.47 | 22082 | 53.3 | 51.6 | 53.8 | 51.1 |
| 2020-04-30 | 17.02 (+0.6) | 3.69 (-0.22) | 0.65 (+0.06) | 2597 | 7.69 | -1027 | -3.04 | 291 | 0.86 | 33762 | 52.8 | 52.4 | 53.5 | 49.7 |
| 2020-04-24 | 16.42 (+0.67) | 3.91 (-0.05) | 0.59 (+0.06) | 2882 | 8.77 | -219 | -0.67 | 264 | 0.8 | 32844 | 50.9 | 48.0 | 50.9 | 46.0 |
| 2020-04-17 | 15.75 (-0.23) | 3.96 (+0.24) | 0.53 (+0.03) | -401 | -0.99 | 1099 | 2.71 | 139 | 0.34 | 40583 | 47.25 | 43.75 | 49.8 | 43.15 |
| 2020-04-10 | 15.98 (+0.88) | 3.72 (+0.01) | 0.5 (-0.05) | 3397 | 12.74 | 11 | 0.04 | -237 | -0.89 | 26673 | 43.7 | 41.85 | 44.9 | 41.7 |
| 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 | |||
| 2020-04-01 | 15.1 (+0.02) | 3.71 (+1.79) | 0.55 (+0.04) | 187 | 0.8 | 2247 | 9.64 | 204 | 0.87 | 23319 | 41.7 | 35.15 | 42.45 | 35.15 |
| 2020-03-27 | 15.08 (-0.75) | 1.92 (+0.5) | 0.51 (-0.02) | -2870 | -12.17 | 2262 | 9.59 | -127 | -0.54 | 23579 | 36.75 | 31.95 | 38.8 | 30.3 |
| 2020-03-20 | 15.83 (-1.46) | 1.42 (-0.07) | 0.53 (-0.05) | -6954 | -13.06 | -289 | -0.54 | -216 | -0.41 | 53266 | 55.7 | 42.75 | 56.5 | 31.05 |
| 2020-03-13 | 17.29 (-0.28) | 1.49 (-0.34) | 0.58 (-0.16) | -1308 | -4.49 | -1524 | -5.23 | -708 | -2.43 | 29124 | 42.75 | 52.0 | 52.2 | 39.8 |
| 2020-03-06 | 17.57 (-0.35) | 1.83 (+0.09) | 0.74 (-0.02) | -1254 | -6.33 | 375 | 1.89 | -107 | -0.54 | 19810 | 52.7 | 50.0 | 54.6 | 50.0 |
| 2020-02-27 | 17.92 (+0.47) | 1.74 (+0.07) | 0.76 (-0.11) | 2263 | 5.65 | 311 | 0.78 | -477 | -1.19 | 40084 | 51.6 | 54.0 | 57.0 | 51.4 |
| 2020-02-21 | 17.45 (+2.05) | 1.67 (+0.24) | 0.87 (+0.1) | 10678 | 24.98 | 1114 | 2.61 | 428 | 1.0 | 42752 | 54.2 | 53.0 | 55.4 | 51.9 |
| 2020-02-14 | 15.4 (+2.09) | 1.43 (-0.46) | 0.77 (+0.08) | 10070 | 20.22 | -2113 | -4.24 | 368 | 0.74 | 49792 | 53.0 | 49.95 | 54.0 | 48.75 |
| 2020-02-07 | 13.31 (+0.62) | 1.89 (-0.13) | 0.69 (+0.04) | 2727 | 8.3 | -569 | -1.73 | 192 | 0.58 | 32875 | 50.2 | 44.25 | 52.2 | 43.2 |
| 2020-01-31 | 12.69 (+0.18) | 2.02 (0.0) | 0.65 (-0.03) | 548 | 6.84 | -8 | -0.1 | -150 | -1.87 | 8017 | 47.0 | 46.9 | 47.3 | 44.75 |
| 2020-01-20 | 12.51 (-0.02) | 2.02 (0.0) | 0.68 (-0.02) | -52 | -2.2 | 0 | 0.0 | -81 | -3.42 | 2368 | 50.6 | 50.3 | 50.7 | 49.8 |
| 2020-01-17 | 12.53 (+0.03) | 2.02 (-0.18) | 0.7 (-0.01) | 262 | 1.88 | -820 | -5.9 | -44 | -0.32 | 13904 | 50.0 | 48.65 | 50.5 | 48.3 |
| 2020-01-10 | 12.5 (-0.64) | 2.2 (-1.0) | 0.71 (-0.09) | -855 | -4.03 | -4481 | -21.12 | -416 | -1.96 | 21217 | 48.2 | 50.9 | 51.0 | 47.5 |
| 2020-01-03 | 13.14 (+0.06) | 3.2 (-0.52) | 0.8 (-0.02) | 585 | 4.48 | -2380 | -18.21 | -74 | -0.57 | 13072 | 51.0 | 55.0 | 55.8 | 50.2 |
| 2019-12-31 | 13.08 (-0.06) | 3.72 (+0.17) | 0.82 (-0.01) | -74 | -3.05 | -14 | -0.58 | -37 | -1.52 | 2429 | 51.8 | 52.5 | 52.8 | 51.5 |
| 2019-12-27 | 13.14 (-0.05) | 3.55 (-0.76) | 0.83 (-0.01) | 1074 | 5.31 | -3413 | -16.88 | -69 | -0.34 | 20219 | 52.4 | 53.4 | 53.9 | 51.2 |
| 2019-12-20 | 13.19 (-0.32) | 4.31 (+0.03) | 0.84 (+0.03) | -218 | -0.61 | 136 | 0.38 | 127 | 0.35 | 35850 | 53.3 | 54.0 | 57.0 | 52.7 |
| 2019-12-13 | 13.51 (+0.37) | 4.28 (+0.05) | 0.81 (-0.13) | 1354 | 3.07 | 203 | 0.46 | -567 | -1.29 | 44053 | 54.4 | 54.3 | 56.5 | 52.9 |
| 2019-12-06 | 13.14 (+0.03) | 4.23 (+0.42) | 0.94 (0.0) | 319 | 0.95 | 1926 | 5.73 | 10 | 0.03 | 33604 | 54.3 | 53.0 | 55.0 | 50.5 |
| 2019-11-29 | 13.11 (+0.3) | 3.81 (+0.39) | 0.94 (+0.13) | 3556 | 5.51 | 1741 | 2.7 | 562 | 0.87 | 64595 | 53.1 | 50.5 | 55.1 | 49.5 |
| 2019-11-22 | 12.81 (+0.52) | 3.42 (+0.56) | 0.81 (-0.05) | 3188 | 4.69 | 2530 | 3.72 | -211 | -0.31 | 67927 | 50.5 | 48.4 | 53.1 | 47.9 |
| 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 | |||
| 2019-11-15 | 12.29 (-0.39) | 2.86 (+0.02) | 0.86 (+0.11) | -124 | -0.54 | 70 | 0.3 | 509 | 2.22 | 22967 | 48.4 | 46.45 | 48.9 | 46.15 |
| 2019-11-08 | 12.68 (-0.82) | 2.84 (+0.01) | 0.75 (-0.1) | -374 | -1.4 | 63 | 0.24 | -453 | -1.7 | 26664 | 46.6 | 49.2 | 49.3 | 46.2 |
| 2019-11-01 | 13.5 (-0.49) | 2.83 (+0.25) | 0.85 (-0.25) | -5692 | -9.92 | 1109 | 1.93 | -1138 | -1.98 | 57389 | 48.9 | 50.0 | 50.3 | 47.0 |
| 2019-10-25 | 13.99 (+1.3) | 2.58 (+0.76) | 1.1 (+0.31) | 7285 | 12.81 | 3432 | 6.03 | 1387 | 2.44 | 56881 | 49.3 | 45.35 | 50.0 | 45.25 |
| 2019-10-18 | 12.69 (+1.23) | 1.82 (+1.06) | 0.79 (+0.05) | 5548 | 9.18 | 4787 | 7.92 | 253 | 0.42 | 60417 | 45.45 | 40.7 | 46.05 | 40.3 |
| 2019-10-09 | 11.46 (-0.25) | 0.76 (-0.04) | 0.74 (-0.03) | -1886 | -19.39 | -180 | -1.85 | -134 | -1.38 | 9725 | 39.85 | 41.0 | 41.95 | 39.75 |
| 2019-10-04 | 11.71 (-0.71) | 0.8 (-0.34) | 0.77 (-0.02) | -4048 | -24.84 | -1521 | -9.33 | -111 | -0.68 | 16299 | 40.85 | 41.9 | 41.9 | 40.7 |
| 2019-09-27 | 12.42 (-0.13) | 1.14 (-0.68) | 0.79 (-0.1) | -1331 | -4.77 | -684 | -2.45 | -446 | -1.6 | 27911 | 41.9 | 44.3 | 45.4 | 41.8 |
| 2019-09-20 | 12.55 (-1.45) | 1.82 (+0.73) | 0.89 (+0.05) | -4132 | -4.76 | 3299 | 3.8 | 216 | 0.25 | 86898 | 44.75 | 42.3 | 46.8 | 42.3 |
| 2019-09-12 | 14.0 (-0.29) | 1.09 (+0.79) | 0.84 (-0.01) | -624 | -1.63 | 3582 | 9.35 | -34 | -0.09 | 38314 | 42.15 | 42.05 | 43.1 | 41.3 |
| 2019-09-06 | 14.29 (+0.29) | 0.3 (+0.3) | 0.85 (+0.16) | 2036 | 10.75 | 1335 | 7.05 | 734 | 3.88 | 18933 | 41.25 | 39.45 | 42.2 | 38.75 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 13.66 (-0.96) | 5.74 (+0.84) | 1.45 (+0.05) | -4634 | -12.12 | 3852 | 10.07 | 196 | 0.51 | 38239 | 97.1 | 99.4 | 103.5 | 93.0 |
| 2024-03-29 | 14.62 (+2.77) | 4.9 (-0.81) | 1.4 (+0.06) | 13251 | 16.03 | -3666 | -4.44 | 291 | 0.35 | 82647 | 98.7 | 97.2 | 103.5 | 92.0 |
| 2024-02-29 | 11.85 (-1.7) | 5.71 (+0.11) | 1.34 (+0.06) | -6289 | -17.57 | 497 | 1.39 | 285 | 0.8 | 35799 | 96.7 | 100.0 | 106.5 | 95.4 |
| 2024-01-31 | 13.55 (+0.31) | 5.6 (+1.43) | 1.28 (+0.11) | 2439 | 3.62 | 4765 | 7.07 | 496 | 0.74 | 67380 | 100.5 | 99.5 | 108.0 | 94.8 |
| 2023-12-29 | 13.24 (+3.46) | 4.17 (-4.84) | 1.17 (-0.13) | 24270 | 29.29 | -22030 | -26.59 | -599 | -0.72 | 82864 | 99.7 | 98.5 | 105.5 | 96.3 |
| 2023-11-30 | 9.78 (+0.01) | 9.01 (+0.1) | 1.3 (-0.01) | -4999 | -6.93 | 465 | 0.64 | -55 | -0.08 | 72136 | 98.9 | 95.4 | 100.0 | 92.6 |
| 2023-10-31 | 9.77 (-1.49) | 8.91 (+0.15) | 1.31 (+0.37) | -8624 | -17.06 | 2462 | 4.87 | 1712 | 3.39 | 50539 | 94.8 | 109.5 | 110.0 | 92.2 |
| 2023-09-28 | 11.26 (+0.02) | 8.76 (+1.68) | 0.94 (0.0) | -107 | -0.19 | 7669 | 13.26 | -33 | -0.06 | 57832 | 108.5 | 106.0 | 114.5 | 105.0 |
| 2023-08-31 | 11.24 (+1.04) | 7.08 (+1.09) | 0.94 (-0.03) | 2635 | 4.08 | 4911 | 7.6 | -134 | -0.21 | 64596 | 106.0 | 107.0 | 111.5 | 99.9 |
| 2023-07-31 | 10.2 (-1.78) | 5.99 (+0.36) | 0.97 (-0.51) | -10365 | -7.47 | 1953 | 1.41 | -2304 | -1.66 | 138774 | 103.5 | 117.5 | 122.0 | 103.0 |
| 2023-06-30 | 11.98 (-0.34) | 5.63 (+0.77) | 1.48 (+0.72) | 1612 | 2.01 | 3516 | 4.39 | 3271 | 4.08 | 80150 | 116.5 | 116.0 | 120.0 | 110.5 |
| 2023-05-31 | 12.32 (+0.97) | 4.86 (-0.01) | 0.76 (+0.34) | 8465 | 7.54 | -64 | -0.06 | 1558 | 1.39 | 112198 | 116.5 | 109.5 | 120.0 | 104.5 |
| 2023-04-28 | 11.35 (+0.06) | 4.87 (-0.03) | 0.42 (-0.04) | -2019 | -2.6 | -76 | -0.1 | -210 | -0.27 | 77670 | 110.5 | 115.0 | 117.0 | 102.5 |
| 2023-03-31 | 11.29 (+0.9) | 4.9 (-0.33) | 0.46 (+0.26) | 12361 | 8.32 | -2573 | -1.73 | 1206 | 0.81 | 148538 | 116.0 | 108.5 | 121.0 | 107.0 |
| 2023-02-24 | 10.39 (-1.15) | 5.23 (-0.79) | 0.2 (-0.19) | -8578 | -6.67 | -3540 | -2.75 | -853 | -0.66 | 128696 | 108.5 | 114.0 | 119.5 | 105.0 |
| 2023-01-31 | 11.54 (+0.82) | 6.02 (-0.16) | 0.39 (+0.39) | 2182 | 2.85 | -738 | -0.96 | 1514 | 1.97 | 76683 | 112.5 | 103.5 | 113.0 | 101.5 |
| 2022-12-30 | 10.72 (-5.03) | 6.18 (+5.07) | 0.0 (-0.51) | -24311 | -7.65 | 22054 | 6.94 | -2650 | -0.83 | 317717 | 104.5 | 127.0 | 140.5 | 103.5 |
| 2022-11-30 | 15.75 (+0.79) | 1.11 (+0.64) | 0.51 (-0.42) | 4927 | 1.25 | 2890 | 0.73 | -1907 | -0.48 | 393983 | 122.5 | 105.5 | 124.0 | 101.5 |
| 2022-10-31 | 14.96 (-3.08) | 0.47 (+0.21) | 0.93 (+0.31) | -14706 | -4.01 | 1212 | 0.33 | 1375 | 0.37 | 367080 | 104.5 | 90.3 | 108.5 | 90.3 |
| 2022-09-30 | 18.04 (+3.08) | 0.26 (-3.59) | 0.62 (-0.21) | 11745 | 4.97 | -16218 | -6.86 | -925 | -0.39 | 236300 | 93.0 | 118.0 | 118.0 | 87.0 |
| 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 | 14.96 (+0.9) | 3.85 (-0.69) | 0.83 (-0.17) | -1750 | -0.66 | -3103 | -1.18 | -774 | -0.29 | 263955 | 123.0 | 133.5 | 141.0 | 118.5 |
| 2022-07-29 | 14.06 (-3.83) | 4.54 (+1.08) | 1.0 (+0.27) | -13904 | -4.07 | 4895 | 1.43 | 1253 | 0.37 | 341522 | 136.0 | 142.0 | 151.0 | 124.0 |
| 2022-06-30 | 17.89 (-0.96) | 3.46 (-0.26) | 0.73 (-0.09) | -4081 | -1.47 | -2467 | -0.89 | -423 | -0.15 | 277065 | 142.5 | 170.0 | 173.0 | 136.0 |
| 2022-05-31 | 18.85 (-0.55) | 3.72 (-1.95) | 0.82 (+0.05) | -4114 | -1.49 | -8782 | -3.18 | 238 | 0.09 | 275895 | 175.0 | 170.0 | 186.0 | 152.0 |
| 2022-04-29 | 19.4 (-0.22) | 5.67 (-2.11) | 0.77 (-0.19) | -4073 | -1.52 | -9504 | -3.55 | -878 | -0.33 | 267671 | 171.5 | 190.0 | 205.0 | 157.0 |
| 2022-03-31 | 19.62 (-1.97) | 7.78 (-1.39) | 0.96 (-0.02) | -8484 | -2.85 | -4707 | -1.58 | -99 | -0.03 | 297174 | 194.5 | 229.0 | 239.0 | 170.0 |
| 2022-02-25 | 21.59 (-2.37) | 9.17 (+1.12) | 0.98 (+0.24) | -10882 | -6.94 | 5024 | 3.21 | 1106 | 0.71 | 156740 | 227.0 | 205.0 | 228.5 | 198.0 |
| 2022-01-26 | 23.96 (+0.35) | 8.05 (-2.19) | 0.74 (-0.22) | 1084 | 0.69 | -9844 | -6.25 | -1007 | -0.64 | 157595 | 201.5 | 235.5 | 240.5 | 192.0 |
| 2021-12-30 | 23.61 (+0.85) | 10.24 (-1.3) | 0.96 (-0.03) | 4126 | 2.02 | -5866 | -2.87 | -137 | -0.07 | 204575 | 233.0 | 236.5 | 251.0 | 215.5 |
| 2021-11-30 | 22.76 (+4.96) | 11.54 (-2.65) | 0.99 (-0.28) | 22440 | 5.95 | -11931 | -3.16 | -1273 | -0.34 | 377179 | 240.5 | 249.0 | 257.5 | 179.5 |
| 2021-10-29 | 17.8 (-1.11) | 14.19 (+2.38) | 1.27 (+0.25) | -5318 | -0.87 | 10698 | 1.74 | 1132 | 0.18 | 614792 | 216.0 | 198.0 | 256.5 | 181.0 |
| 2021-09-30 | 18.91 (+0.38) | 11.81 (+1.61) | 1.02 (-0.26) | 1685 | 0.37 | 6180 | 1.37 | -1149 | -0.26 | 450491 | 202.0 | 201.0 | 229.0 | 192.0 |
| 2021-08-31 | 18.53 (+0.44) | 10.2 (+2.03) | 1.28 (0.0) | 1770 | 0.5 | 9130 | 2.56 | -31 | -0.01 | 357021 | 200.5 | 187.0 | 210.0 | 159.0 |
| 2021-07-30 | 18.09 (-1.76) | 8.17 (-0.67) | 1.28 (+0.04) | -8055 | -1.62 | -2996 | -0.6 | 186 | 0.04 | 496528 | 184.0 | 134.0 | 215.0 | 127.5 |
| 2021-06-30 | 19.85 (-0.51) | 8.84 (+3.36) | 1.24 (+0.21) | -1418 | -0.33 | 14558 | 3.38 | 974 | 0.23 | 430119 | 135.0 | 110.0 | 143.0 | 107.5 |
| 2021-05-31 | 20.36 (-0.18) | 5.48 (+0.92) | 1.03 (+0.19) | -318 | -0.13 | 4154 | 1.68 | 825 | 0.33 | 246696 | 109.5 | 104.5 | 111.5 | 80.1 |
| 2021-04-29 | 20.54 (-2.32) | 4.56 (+0.77) | 0.84 (-0.31) | -10924 | -4.92 | 3483 | 1.57 | -1372 | -0.62 | 222146 | 105.5 | 114.0 | 121.0 | 99.8 |
| 2021-03-31 | 22.86 (-1.33) | 3.79 (+1.81) | 1.15 (+0.48) | -4797 | -2.23 | 8950 | 4.16 | 2162 | 1.01 | 215024 | 112.0 | 97.6 | 113.5 | 88.3 |
| 2021-02-26 | 24.19 (+3.66) | 1.98 (-1.0) | 0.67 (-0.02) | 16800 | 6.39 | -4510 | -1.72 | -90 | -0.03 | 262742 | 96.1 | 79.2 | 103.0 | 73.1 |
| 2021-01-29 | 20.53 (+3.14) | 2.98 (+0.65) | 0.69 (-0.14) | 16007 | 5.44 | 2959 | 1.01 | -636 | -0.22 | 294204 | 78.1 | 81.7 | 93.8 | 78.0 |
| 2020-12-31 | 17.39 (+1.74) | 2.33 (-1.6) | 0.83 (-0.5) | 9381 | 4.28 | -8853 | -4.04 | -2246 | -1.02 | 219207 | 80.9 | 90.4 | 91.4 | 79.7 |
| 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 | |||
| 2020-11-30 | 15.65 (-0.28) | 3.93 (-0.24) | 1.33 (+0.57) | 1367 | 0.25 | -1106 | -0.2 | 2578 | 0.48 | 542619 | 90.7 | 69.8 | 94.9 | 67.9 |
| 2020-10-30 | 15.93 (-1.58) | 4.17 (-0.61) | 0.76 (+0.19) | -12182 | -4.1 | -2733 | -0.92 | 824 | 0.28 | 296987 | 69.1 | 64.9 | 75.4 | 64.3 |
| 2020-09-30 | 17.51 (-1.53) | 4.78 (-0.5) | 0.57 (-0.09) | -9074 | -3.65 | -486 | -0.2 | -416 | -0.17 | 248603 | 65.9 | 64.1 | 71.4 | 61.3 |
| 2020-08-31 | 19.04 (-3.82) | 5.28 (+0.87) | 0.66 (-0.22) | -20042 | -4.66 | 3955 | 0.92 | -974 | -0.23 | 429744 | 63.8 | 77.9 | 90.3 | 62.7 |
| 2020-07-31 | 22.86 (+3.94) | 4.41 (-0.54) | 0.88 (-0.24) | 18106 | 5.95 | -2471 | -0.81 | -1084 | -0.36 | 304241 | 77.4 | 70.8 | 78.0 | 63.0 |
| 2020-06-30 | 18.92 (+1.62) | 4.95 (+1.99) | 1.12 (+0.4) | 6698 | 1.54 | 14552 | 3.35 | 1811 | 0.42 | 434187 | 70.3 | 49.3 | 73.7 | 48.2 |
| 2020-05-29 | 17.3 (+0.28) | 2.96 (-0.73) | 0.72 (+0.07) | 2553 | 2.15 | -3296 | -2.78 | 298 | 0.25 | 118508 | 48.15 | 51.6 | 54.9 | 44.15 |
| 2020-04-30 | 17.02 (+1.78) | 3.69 (+0.07) | 0.65 (+0.1) | 7864 | 5.53 | 309 | 0.22 | 479 | 0.34 | 142131 | 52.8 | 40.6 | 53.5 | 40.15 |
| 2020-03-31 | 15.24 (-2.68) | 3.62 (+1.88) | 0.55 (-0.21) | -11588 | -8.23 | 2626 | 1.86 | -976 | -0.69 | 140833 | 40.45 | 50.0 | 56.5 | 30.3 |
| 2020-02-27 | 17.92 (+5.23) | 1.74 (-0.28) | 0.76 (+0.11) | 25738 | 15.55 | -1257 | -0.76 | 511 | 0.31 | 165504 | 51.6 | 44.25 | 57.0 | 43.2 |
| 2020-01-31 | 12.69 (-0.39) | 2.02 (-1.7) | 0.65 (-0.17) | 488 | 0.83 | -7689 | -13.13 | -765 | -1.31 | 58579 | 47.0 | 55.0 | 55.8 | 44.75 |
| 2019-12-31 | 13.08 (-0.03) | 3.72 (-0.09) | 0.82 (-0.12) | 2455 | 1.8 | -1162 | -0.85 | -536 | -0.39 | 136156 | 51.8 | 53.0 | 57.0 | 50.5 |
| 2019-11-29 | 13.11 (-0.47) | 3.81 (+0.97) | 0.94 (+0.08) | 5684 | 3.03 | 4374 | 2.33 | 360 | 0.19 | 187597 | 53.1 | 48.3 | 55.1 | 46.15 |
| 2019-10-31 | 13.58 (+1.16) | 2.84 (+1.7) | 0.86 (+0.07) | 1769 | 0.91 | 7657 | 3.92 | 304 | 0.16 | 195270 | 48.25 | 41.9 | 50.3 | 39.75 |
| 2019-09-27 | 12.42 (-1.58) | 1.14 (+1.14) | 0.79 (+0.1) | -4051 | -2.35 | 7532 | 4.38 | 470 | 0.27 | 172056 | 41.9 | 39.45 | 46.8 | 38.75 |
| 2019-08-30 | 14.0 (+0.14) | 0.0 (-0.15) | 0.69 (+0.03) | -6850 | -13.28 | -665 | -1.29 | 109 | 0.21 | 51573 | 39.05 | 39.35 | 39.65 | 36.6 |
| 2019-07-31 | 13.86 (-0.65) | 0.15 (+0.09) | 0.66 (+0.08) | -2292 | -2.64 | 405 | 0.47 | 360 | 0.42 | 86678 | 39.85 | 40.8 | 43.95 | 38.4 |
| 2019-06-28 | 14.51 (+0.19) | 0.06 (-0.03) | 0.58 (+0.02) | 5138 | 13.24 | -122 | -0.31 | 105 | 0.27 | 38803 | 39.75 | 39.55 | 41.65 | 38.7 |
| 2019-05-31 | 14.32 () | 0.09 () | 0.56 () | -2323 | -119.07 | 0 | 0.0 | -25 | -1.28 | 1951 | 39.6 | 39.55 | 40.15 | 39.55 |
