- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 11.02 (-0.04) | 2.69 (-0.01) | 0.47 (-0.01) | -40 | -7.04 | -13 | -2.29 | -13 | -2.29 | 568 | 236.5 | 239.5 | 244.0 | 236.5 |
| 2024-04-17 | 11.06 (+0.14) | 2.7 (-0.01) | 0.48 (+0.01) | 136 | 19.88 | -9 | -1.32 | 12 | 1.75 | 684 | 240.5 | 234.0 | 243.5 | 234.0 |
| 2024-04-16 | 10.92 (+0.06) | 2.71 (0.0) | 0.47 (-0.02) | 68 | 4.39 | 3 | 0.19 | -29 | -1.87 | 1548 | 232.5 | 241.5 | 241.5 | 228.5 |
| 2024-04-15 | 10.86 (-0.3) | 2.71 (+0.01) | 0.49 (-0.06) | -405 | -34.85 | 6 | 0.52 | -67 | -5.77 | 1162 | 246.0 | 257.5 | 257.5 | 246.0 |
| 2024-04-12 | 11.16 (+0.14) | 2.7 (0.0) | 0.55 (+0.02) | 133 | 15.78 | 4 | 0.47 | 26 | 3.08 | 843 | 260.5 | 256.0 | 263.5 | 255.5 |
| 2024-04-11 | 11.02 (+0.02) | 2.7 (+0.01) | 0.53 (0.0) | -8 | -1.72 | 5 | 1.08 | -9 | -1.94 | 464 | 255.5 | 257.0 | 257.0 | 252.0 |
| 2024-04-10 | 11.0 (-0.08) | 2.69 (0.0) | 0.53 (-0.01) | -94 | -12.75 | 5 | 0.68 | -4 | -0.54 | 737 | 257.5 | 263.0 | 264.0 | 257.5 |
| 2024-04-09 | 11.08 (+0.11) | 2.69 (+0.01) | 0.54 (-0.01) | 60 | 7.53 | 5 | 0.63 | -21 | -2.63 | 797 | 261.5 | 261.5 | 263.5 | 256.5 |
| 2024-04-08 | 10.97 (+0.12) | 2.68 (+0.01) | 0.55 (+0.03) | 113 | 7.84 | 14 | 0.97 | 39 | 2.7 | 1442 | 258.5 | 255.5 | 265.0 | 254.0 |
| 2024-04-03 | 10.85 (+0.23) | 2.67 (+0.01) | 0.52 (0.0) | 181 | 26.5 | 22 | 3.22 | -3 | -0.44 | 683 | 253.0 | 251.5 | 253.0 | 246.0 |
| 2024-04-02 | 10.62 (-0.12) | 2.66 (+0.01) | 0.52 (0.0) | -191 | -23.93 | 11 | 1.38 | -1 | -0.13 | 798 | 253.5 | 258.5 | 258.5 | 250.5 |
| 2024-04-01 | 10.74 (+0.08) | 2.65 (-0.02) | 0.52 (0.0) | 95 | 20.7 | -31 | -6.75 | 2 | 0.44 | 459 | 256.0 | 254.5 | 259.0 | 254.5 |
| 2024-03-29 | 10.66 (+0.08) | 2.67 (-0.01) | 0.52 (-0.01) | 93 | 9.82 | -5 | -0.53 | -7 | -0.74 | 947 | 254.0 | 260.0 | 261.0 | 253.0 |
| 2024-03-28 | 10.58 (-0.16) | 2.68 (0.0) | 0.53 (-0.01) | -184 | -29.77 | 0 | 0.0 | -19 | -3.07 | 618 | 258.0 | 264.5 | 264.5 | 256.5 |
| 2024-03-27 | 10.74 (-0.03) | 2.68 (0.0) | 0.54 (+0.01) | -30 | -3.09 | 1 | 0.1 | 18 | 1.85 | 972 | 261.0 | 261.0 | 268.0 | 261.0 |
| 2024-03-26 | 10.77 (+0.13) | 2.68 (0.0) | 0.53 (-0.03) | 161 | 17.69 | 0 | 0.0 | -42 | -4.62 | 910 | 258.0 | 265.0 | 267.5 | 255.5 |
| 2024-03-25 | 10.64 (+0.05) | 2.68 (0.0) | 0.56 (-0.03) | 75 | 10.09 | 0 | 0.0 | -32 | -4.31 | 743 | 263.5 | 269.0 | 270.0 | 263.5 |
| 2024-03-22 | 10.59 (-0.21) | 2.68 (0.0) | 0.59 (-0.07) | -281 | -10.83 | 0 | 0.0 | -81 | -3.12 | 2594 | 268.5 | 273.0 | 277.5 | 265.0 |
| 2024-03-21 | 10.8 (-0.26) | 2.68 (+0.36) | 0.66 (+0.09) | -424 | -11.35 | 435 | 11.65 | 100 | 2.68 | 3735 | 271.0 | 263.0 | 279.5 | 261.5 |
| 2024-03-20 | 11.06 (-0.13) | 2.32 (+0.15) | 0.57 (+0.03) | -153 | -5.18 | 180 | 6.09 | 46 | 1.56 | 2956 | 260.0 | 256.5 | 267.0 | 256.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 11.19 (-0.42) | 2.17 (0.0) | 0.54 (+0.02) | -574 | -26.7 | -1 | -0.05 | 22 | 1.02 | 2150 | 254.0 | 257.0 | 262.0 | 252.5 |
| 2024-03-18 | 11.61 (-0.04) | 2.17 (0.0) | 0.52 (+0.01) | -47 | -5.19 | 0 | 0.0 | 16 | 1.77 | 906 | 254.5 | 252.5 | 256.0 | 250.0 |
| 2024-03-15 | 11.65 (-0.19) | 2.17 (0.0) | 0.51 (0.0) | -255 | -22.75 | 0 | 0.0 | -7 | -0.62 | 1121 | 250.5 | 251.5 | 257.0 | 249.5 |
| 2024-03-14 | 11.84 (-0.19) | 2.17 (-0.08) | 0.51 (-0.01) | -151 | -11.59 | -100 | -7.67 | -13 | -1.0 | 1303 | 253.0 | 265.0 | 265.5 | 252.5 |
| 2024-03-13 | 12.03 (+0.21) | 2.25 (-0.44) | 0.52 (-0.07) | 347 | 11.68 | -534 | -17.98 | -81 | -2.73 | 2970 | 262.0 | 277.5 | 278.0 | 259.0 |
| 2024-03-12 | 11.82 (-0.48) | 2.69 (-0.4) | 0.59 (+0.05) | -446 | -12.44 | -485 | -13.53 | 59 | 1.65 | 3585 | 275.0 | 284.0 | 289.0 | 275.0 |
| 2024-03-11 | 12.3 (-0.49) | 3.09 (-0.03) | 0.54 (-0.01) | -364 | -14.84 | -35 | -1.43 | -18 | -0.73 | 2453 | 277.0 | 284.5 | 288.5 | 275.0 |
| 2024-03-08 | 12.79 (+0.59) | 3.12 (0.0) | 0.55 (-0.22) | 512 | 7.66 | 0 | 0.0 | -258 | -3.86 | 6687 | 281.5 | 310.0 | 310.0 | 278.0 |
| 2024-03-07 | 12.2 (-0.04) | 3.12 (+0.07) | 0.77 (+0.06) | -51 | -0.85 | 84 | 1.4 | 64 | 1.07 | 5986 | 308.5 | 311.0 | 311.5 | 295.0 |
| 2024-03-06 | 12.24 (-0.27) | 3.05 (+0.06) | 0.71 (-0.08) | -320 | -4.66 | 77 | 1.12 | -92 | -1.34 | 6867 | 304.0 | 307.0 | 307.5 | 295.0 |
| 2024-03-05 | 12.51 (-0.88) | 2.99 (+0.98) | 0.79 (+0.13) | -1072 | -9.22 | 1192 | 10.25 | 160 | 1.38 | 11628 | 307.0 | 286.5 | 307.0 | 282.0 |
| 2024-03-04 | 13.39 (-0.4) | 2.01 (+1.08) | 0.66 (-0.02) | -422 | -4.22 | 1310 | 13.09 | -23 | -0.23 | 10005 | 279.5 | 289.5 | 290.5 | 270.5 |
| 2024-03-01 | 13.79 (+0.48) | 0.93 (+0.25) | 0.68 (0.0) | 537 | 7.63 | 302 | 4.29 | 0 | 0.0 | 7039 | 278.5 | 266.0 | 278.5 | 265.0 |
| 2024-02-29 | 13.31 (+0.99) | 0.68 (+0.43) | 0.68 (+0.13) | 1120 | 15.62 | 531 | 7.41 | 152 | 2.12 | 7168 | 253.5 | 233.5 | 253.5 | 232.5 |
| 2024-02-27 | 12.32 (-0.34) | 0.25 (0.0) | 0.55 (-0.07) | -390 | -27.98 | 0 | 0.0 | -81 | -5.81 | 1394 | 230.5 | 238.5 | 240.0 | 228.0 |
| 2024-02-26 | 12.66 (-1.35) | 0.25 (0.0) | 0.62 (-0.1) | -1656 | -61.22 | 1 | 0.04 | -129 | -4.77 | 2705 | 236.0 | 249.5 | 250.0 | 235.5 |
| 2024-02-23 | 14.01 (+0.61) | 0.25 (0.0) | 0.72 (+0.16) | 744 | 31.81 | -2 | -0.09 | 201 | 8.59 | 2339 | 249.5 | 245.0 | 254.5 | 240.0 |
| 2024-02-22 | 13.4 (-0.21) | 0.25 (0.0) | 0.56 (0.0) | -259 | -21.8 | 0 | 0.0 | 1 | 0.08 | 1188 | 241.0 | 246.0 | 250.5 | 239.5 |
| 2024-02-21 | 13.61 (+0.02) | 0.25 (0.0) | 0.56 (-0.01) | -50 | -8.43 | 1 | 0.17 | -11 | -1.85 | 593 | 242.0 | 243.5 | 246.0 | 241.0 |
| 2024-02-20 | 13.59 (+0.04) | 0.25 (-0.12) | 0.57 (+0.03) | 57 | 5.3 | -150 | -13.94 | 34 | 3.16 | 1076 | 245.0 | 239.0 | 246.5 | 238.0 |
| 2024-02-19 | 13.55 (-0.46) | 0.37 (0.0) | 0.54 (-0.02) | -573 | -33.63 | 2 | 0.12 | -30 | -1.76 | 1704 | 239.0 | 250.5 | 251.5 | 239.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-16 | 14.01 (0.0) | 0.37 (0.0) | 0.56 (+0.01) | 58 | 2.6 | 0 | 0.0 | 12 | 0.54 | 2233 | 252.0 | 247.5 | 255.0 | 242.5 |
| 2024-02-15 | 14.01 (+0.38) | 0.37 (0.0) | 0.55 (+0.07) | 446 | 25.77 | 0 | 0.0 | 91 | 5.26 | 1731 | 245.0 | 243.5 | 248.5 | 238.5 |
| 2024-02-05 | 13.63 (-0.19) | 0.37 (0.0) | 0.48 (-0.01) | -236 | -39.01 | 3 | 0.5 | -11 | -1.82 | 605 | 233.5 | 237.5 | 238.5 | 233.0 |
| 2024-02-02 | 13.82 (+0.78) | 0.37 (-0.13) | 0.49 (+0.01) | 957 | 52.81 | -165 | -9.11 | 7 | 0.39 | 1812 | 238.0 | 233.0 | 244.0 | 233.0 |
| 2024-02-01 | 13.04 (-0.17) | 0.5 (-0.08) | 0.48 (-0.02) | -94 | -11.51 | -99 | -12.12 | -16 | -1.96 | 817 | 230.0 | 229.5 | 231.5 | 227.0 |
| 2024-01-31 | 13.21 (-0.27) | 0.58 (0.0) | 0.5 (-0.02) | -325 | -31.22 | 5 | 0.48 | -32 | -3.07 | 1041 | 231.5 | 237.5 | 237.5 | 231.5 |
| 2024-01-30 | 13.48 (+0.26) | 0.58 (-0.04) | 0.52 (+0.02) | 313 | 23.91 | -46 | -3.51 | 29 | 2.22 | 1309 | 237.5 | 236.0 | 244.5 | 236.0 |
| 2024-01-29 | 13.22 (-0.1) | 0.62 (-0.16) | 0.5 (0.0) | -95 | -8.0 | -199 | -16.76 | 4 | 0.34 | 1187 | 233.5 | 236.5 | 239.5 | 230.0 |
| 2024-01-26 | 13.32 (-0.2) | 0.78 (0.0) | 0.5 (-0.01) | -242 | -44.32 | 6 | 1.1 | -16 | -2.93 | 546 | 236.0 | 244.0 | 244.0 | 236.0 |
| 2024-01-25 | 13.52 (+0.08) | 0.78 (+0.01) | 0.51 (0.0) | 78 | 11.32 | 10 | 1.45 | 4 | 0.58 | 689 | 243.0 | 243.5 | 246.5 | 242.0 |
| 2024-01-24 | 13.44 (+0.09) | 0.77 (-0.16) | 0.51 (0.0) | 172 | 28.52 | -199 | -33.0 | -8 | -1.33 | 603 | 239.5 | 243.0 | 245.5 | 238.5 |
| 2024-01-23 | 13.35 (-0.16) | 0.93 (+0.02) | 0.51 (-0.03) | -154 | -22.55 | 19 | 2.78 | -29 | -4.25 | 683 | 241.5 | 248.5 | 248.5 | 240.0 |
| 2024-01-22 | 13.51 (+0.12) | 0.91 (-0.34) | 0.54 (-0.01) | 230 | 15.16 | 17 | 1.12 | -14 | -0.92 | 1517 | 247.5 | 243.0 | 250.0 | 243.0 |
| 2024-01-19 | 13.39 (+0.18) | 1.25 (+0.01) | 0.55 (+0.06) | 326 | 29.19 | 17 | 1.52 | 71 | 6.36 | 1117 | 238.5 | 233.0 | 241.0 | 229.5 |
| 2024-01-18 | 13.21 (+0.16) | 1.24 (-0.3) | 0.49 (-0.03) | 187 | 13.69 | -366 | -26.79 | -36 | -2.64 | 1366 | 229.5 | 239.5 | 239.5 | 226.0 |
| 2024-01-17 | 13.05 (+0.22) | 1.54 (-0.06) | 0.52 (-0.02) | 264 | 25.91 | -74 | -7.26 | -24 | -2.36 | 1019 | 236.5 | 240.0 | 243.0 | 233.5 |
| 2024-01-16 | 12.83 (-0.05) | 1.6 (0.0) | 0.54 (0.0) | -106 | -15.12 | -5 | -0.71 | -5 | -0.71 | 701 | 238.0 | 240.0 | 240.0 | 235.0 |
| 2024-01-15 | 12.88 (+0.07) | 1.6 (0.0) | 0.54 (0.0) | 107 | 14.88 | 0 | 0.0 | 3 | 0.42 | 719 | 240.5 | 244.0 | 245.5 | 239.5 |
| 2024-01-12 | 12.81 (-0.3) | 1.6 (0.0) | 0.54 (-0.09) | -367 | -32.39 | 0 | 0.0 | -104 | -9.18 | 1133 | 238.5 | 244.0 | 245.0 | 238.5 |
| 2024-01-11 | 13.11 (+0.36) | 1.6 (-0.02) | 0.63 (+0.07) | 440 | 23.47 | -15 | -0.8 | 78 | 4.16 | 1875 | 246.0 | 239.0 | 247.5 | 238.0 |
| 2024-01-10 | 12.75 (-0.1) | 1.62 (+0.01) | 0.56 (-0.01) | -144 | -8.29 | 0 | 0.0 | -6 | -0.35 | 1738 | 237.0 | 242.0 | 250.0 | 237.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-09 | 12.85 (+0.09) | 1.61 (+0.06) | 0.57 (+0.03) | 28 | 1.11 | 77 | 3.06 | 29 | 1.15 | 2517 | 243.0 | 240.0 | 250.5 | 239.5 |
| 2024-01-08 | 12.76 (-0.11) | 1.55 (-0.03) | 0.54 (+0.02) | -51 | -6.37 | -32 | -4.0 | 26 | 3.25 | 801 | 234.5 | 233.0 | 235.5 | 227.5 |
| 2024-01-05 | 12.87 (+0.41) | 1.58 (-0.19) | 0.52 (-0.01) | 479 | 35.14 | -240 | -17.61 | -10 | -0.73 | 1363 | 231.0 | 238.0 | 238.0 | 230.0 |
| 2024-01-04 | 12.46 (+0.41) | 1.77 (-0.25) | 0.53 (-0.11) | 463 | 33.5 | -295 | -21.35 | -132 | -9.55 | 1382 | 235.5 | 243.0 | 245.0 | 234.5 |
| 2024-01-03 | 12.05 (+0.08) | 2.02 (0.0) | 0.64 (-0.01) | 106 | 10.51 | 0 | 0.0 | -12 | -1.19 | 1009 | 243.5 | 246.0 | 249.0 | 242.5 |
| 2024-01-02 | 11.97 (+0.14) | 2.02 (-0.02) | 0.65 (-0.07) | 196 | 13.91 | -33 | -2.34 | -85 | -6.03 | 1409 | 247.0 | 256.0 | 259.0 | 246.5 |
| 2023-12-29 | 11.83 (+0.15) | 2.04 (0.0) | 0.72 (0.0) | 316 | 30.41 | 0 | 0.0 | -5 | -0.48 | 1039 | 257.0 | 256.0 | 258.5 | 251.5 |
| 2023-12-28 | 11.68 (0.0) | 2.04 (-0.01) | 0.72 (-0.01) | -21 | -1.67 | 0 | 0.0 | -11 | -0.87 | 1261 | 254.5 | 259.5 | 261.0 | 252.0 |
| 2023-12-27 | 11.68 (+0.28) | 2.05 (+0.01) | 0.73 (-0.02) | 320 | 16.51 | 0 | 0.0 | -19 | -0.98 | 1938 | 258.0 | 255.0 | 261.0 | 255.0 |
| 2023-12-26 | 11.4 (-0.09) | 2.04 (-0.01) | 0.75 (0.0) | -103 | -6.73 | 0 | 0.0 | -6 | -0.39 | 1530 | 252.0 | 256.0 | 259.0 | 252.0 |
| 2023-12-25 | 11.49 (+0.1) | 2.05 (+0.03) | 0.75 (-0.06) | 138 | 7.37 | 32 | 1.71 | -77 | -4.11 | 1873 | 254.5 | 251.0 | 258.5 | 251.0 |
| 2023-12-22 | 11.39 (-0.34) | 2.02 (-0.1) | 0.81 (-0.04) | -384 | -11.02 | -127 | -3.64 | -39 | -1.12 | 3485 | 254.5 | 258.0 | 263.5 | 254.5 |
| 2023-12-21 | 11.73 (+0.38) | 2.12 (+0.34) | 0.85 (-0.01) | 472 | 12.38 | 417 | 10.93 | -15 | -0.39 | 3814 | 255.0 | 245.0 | 258.5 | 245.0 |
| 2023-12-20 | 11.35 (-0.13) | 1.78 (+0.41) | 0.86 (-0.03) | -91 | -1.65 | 502 | 9.11 | -39 | -0.71 | 5509 | 250.5 | 250.0 | 259.0 | 248.5 |
| 2023-12-19 | 11.48 (-0.11) | 1.37 (+0.09) | 0.89 (-0.12) | -149 | -2.58 | 104 | 1.8 | -149 | -2.58 | 5769 | 251.0 | 245.0 | 252.5 | 239.5 |
| 2023-12-18 | 11.59 (+0.47) | 1.28 (+0.04) | 1.01 (+0.17) | 543 | 7.61 | 52 | 0.73 | 210 | 2.94 | 7133 | 245.5 | 232.5 | 254.5 | 231.0 |
| 2023-12-15 | 11.12 (+1.13) | 1.24 (+0.17) | 0.84 (+0.18) | 1357 | 24.93 | 211 | 3.88 | 216 | 3.97 | 5443 | 234.0 | 228.0 | 238.0 | 216.0 |
| 2023-12-14 | 9.99 (-0.08) | 1.07 (-0.05) | 0.66 (+0.03) | -119 | -6.87 | -60 | -3.46 | 39 | 2.25 | 1733 | 227.5 | 229.0 | 231.0 | 224.5 |
| 2023-12-13 | 10.07 (-0.29) | 1.12 (+0.01) | 0.63 (-0.01) | -391 | -12.95 | 0 | 0.0 | -17 | -0.56 | 3019 | 225.0 | 226.0 | 236.0 | 225.0 |
| 2023-12-12 | 10.36 (-0.09) | 1.11 (-0.01) | 0.64 (0.0) | -102 | -5.33 | 0 | 0.0 | 2 | 0.1 | 1915 | 225.5 | 232.0 | 233.0 | 225.5 |
| 2023-12-11 | 10.45 (-0.3) | 1.12 (0.0) | 0.64 (-0.02) | -380 | -10.46 | 0 | 0.0 | -15 | -0.41 | 3633 | 232.0 | 238.5 | 239.0 | 226.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 10.75 (-0.06) | 1.12 (+0.46) | 0.66 (+0.02) | -194 | -2.29 | 548 | 6.47 | 14 | 0.17 | 8467 | 230.0 | 237.0 | 242.0 | 229.0 |
| 2023-12-07 | 10.81 (0.0) | 0.66 (+0.08) | 0.64 (+0.09) | -220 | -2.69 | 106 | 1.3 | 121 | 1.48 | 8180 | 221.0 | 220.0 | 229.0 | 217.0 |
| 2023-12-06 | 10.81 (+0.39) | 0.58 (+0.05) | 0.55 (+0.05) | 388 | 8.71 | 54 | 1.21 | 50 | 1.12 | 4456 | 218.5 | 202.0 | 218.5 | 202.0 |
| 2023-12-05 | 10.42 (-0.49) | 0.53 (0.0) | 0.5 (-0.03) | -311 | -28.96 | 0 | 0.0 | -29 | -2.7 | 1074 | 199.0 | 204.5 | 205.5 | 198.0 |
| 2023-12-04 | 10.91 (+0.05) | 0.53 (0.0) | 0.53 (-0.01) | 61 | 9.09 | 0 | 0.0 | -12 | -1.79 | 671 | 206.0 | 212.5 | 212.5 | 205.5 |
| 2023-12-01 | 10.86 (-0.13) | 0.53 (0.0) | 0.54 (-0.04) | -192 | -21.92 | 0 | 0.0 | -50 | -5.71 | 876 | 209.5 | 213.5 | 214.5 | 209.0 |
| 2023-11-30 | 10.99 (+0.01) | 0.53 (0.0) | 0.58 (+0.03) | -7 | -0.28 | 0 | 0.0 | 29 | 1.14 | 2542 | 213.0 | 212.5 | 216.0 | 209.5 |
| 2023-11-29 | 10.98 (-0.01) | 0.53 (0.0) | 0.55 (+0.04) | 18 | 0.62 | 8 | 0.28 | 59 | 2.04 | 2895 | 210.0 | 200.0 | 214.0 | 200.0 |
| 2023-11-28 | 10.99 (+0.08) | 0.53 (+0.03) | 0.51 (+0.01) | 67 | 12.45 | 35 | 6.51 | 5 | 0.93 | 538 | 199.5 | 197.0 | 199.5 | 196.0 |
| 2023-11-27 | 10.91 (+0.14) | 0.5 (+0.06) | 0.5 (0.0) | 80 | 8.41 | 65 | 6.83 | -3 | -0.32 | 951 | 195.5 | 201.5 | 204.0 | 194.0 |
| 2023-11-24 | 10.77 (-0.23) | 0.44 (+0.05) | 0.5 (-0.01) | -361 | -28.45 | 60 | 4.73 | -10 | -0.79 | 1269 | 201.0 | 203.5 | 206.0 | 199.5 |
| 2023-11-23 | 11.0 (-0.4) | 0.39 (+0.08) | 0.51 (-0.01) | -726 | -28.68 | 101 | 3.99 | -9 | -0.36 | 2531 | 202.0 | 210.0 | 213.0 | 202.0 |
| 2023-11-22 | 11.4 (-0.85) | 0.31 (+0.09) | 0.52 (+0.06) | -1213 | -14.57 | 108 | 1.3 | 72 | 0.86 | 8327 | 207.5 | 210.0 | 220.0 | 203.0 |
| 2023-11-21 | 12.25 (-0.37) | 0.22 (0.0) | 0.46 (0.0) | -480 | -11.0 | 0 | 0.0 | 7 | 0.16 | 4365 | 210.0 | 194.0 | 210.0 | 194.0 |
| 2023-11-20 | 12.62 (-0.13) | 0.22 (0.0) | 0.46 (0.0) | -172 | -32.33 | 0 | 0.0 | -2 | -0.38 | 532 | 191.0 | 194.5 | 195.0 | 190.0 |
| 2023-11-17 | 12.75 (-0.21) | 0.22 (+0.01) | 0.46 (+0.01) | -241 | -15.96 | 10 | 0.66 | 8 | 0.53 | 1510 | 192.5 | 193.5 | 195.0 | 190.5 |
| 2023-11-16 | 12.96 (-0.09) | 0.21 (0.0) | 0.45 (0.0) | -82 | -16.5 | 0 | 0.0 | -4 | -0.8 | 497 | 188.5 | 189.0 | 191.5 | 187.5 |
| 2023-11-15 | 13.05 (-0.13) | 0.21 (0.0) | 0.45 (+0.02) | -112 | -18.36 | 0 | 0.0 | 26 | 4.26 | 610 | 188.5 | 192.0 | 194.5 | 188.0 |
| 2023-11-14 | 13.18 (-0.05) | 0.21 (0.0) | 0.43 (-0.01) | -39 | -5.6 | 0 | 0.0 | -4 | -0.57 | 697 | 189.5 | 187.5 | 189.5 | 184.0 |
| 2023-11-13 | 13.23 (-0.05) | 0.21 (0.0) | 0.44 (0.0) | -16 | -3.64 | 0 | 0.0 | 1 | 0.23 | 439 | 187.0 | 187.5 | 188.5 | 184.5 |
| 2023-11-10 | 13.28 (+0.04) | 0.21 (0.0) | 0.44 (0.0) | 39 | 9.82 | 0 | 0.0 | -7 | -1.76 | 397 | 184.5 | 184.5 | 186.0 | 182.5 |
| 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 | |||
| 2023-11-09 | 13.24 (-0.03) | 0.21 (0.0) | 0.44 (-0.03) | -49 | -5.64 | 0 | 0.0 | -31 | -3.57 | 869 | 185.0 | 188.5 | 190.0 | 184.5 |
| 2023-11-08 | 13.27 (-0.16) | 0.21 (0.0) | 0.47 (+0.01) | -208 | -29.76 | 0 | 0.0 | 6 | 0.86 | 699 | 188.0 | 190.5 | 194.0 | 188.0 |
| 2023-11-07 | 13.43 (-0.06) | 0.21 (0.0) | 0.46 (0.0) | 23 | 5.71 | 0 | 0.0 | 1 | 0.25 | 403 | 191.5 | 188.5 | 191.5 | 186.5 |
| 2023-11-06 | 13.49 (-0.02) | 0.21 (0.0) | 0.46 (+0.04) | -3 | -0.81 | 0 | 0.0 | 53 | 14.36 | 369 | 189.0 | 189.5 | 191.5 | 187.5 |
| 2023-11-03 | 13.51 (-0.26) | 0.21 (0.0) | 0.42 (0.0) | -336 | -23.01 | 4 | 0.27 | -2 | -0.14 | 1460 | 186.5 | 197.0 | 198.5 | 186.5 |
| 2023-11-02 | 13.77 (+0.09) | 0.21 (0.0) | 0.42 (+0.01) | 104 | 8.58 | 5 | 0.41 | 13 | 1.07 | 1212 | 191.0 | 190.0 | 193.0 | 188.0 |
| 2023-11-01 | 13.68 (+0.03) | 0.21 (0.0) | 0.41 (0.0) | 22 | 6.98 | 0 | 0.0 | -1 | -0.32 | 315 | 180.5 | 181.0 | 183.0 | 179.0 |
| 2023-10-31 | 13.65 (+0.1) | 0.21 (0.0) | 0.41 (-0.04) | 127 | 19.3 | 0 | 0.0 | -51 | -7.75 | 658 | 180.0 | 187.5 | 189.5 | 179.5 |
| 2023-10-30 | 13.55 (-0.07) | 0.21 (0.0) | 0.45 (0.0) | -83 | -24.41 | 0 | 0.0 | -1 | -0.29 | 340 | 186.5 | 190.0 | 190.5 | 186.5 |
| 2023-10-27 | 13.62 (+0.01) | 0.21 (0.0) | 0.45 (0.0) | 9 | 2.12 | 0 | 0.0 | 8 | 1.89 | 424 | 189.5 | 189.5 | 193.5 | 189.5 |
| 2023-10-26 | 13.61 (+0.02) | 0.21 (+0.21) | 0.45 (-0.03) | 36 | 4.99 | 0 | 0.0 | -36 | -4.99 | 722 | 188.5 | 187.5 | 191.5 | 186.0 |
| 2023-10-25 | 13.59 (+0.04) | 0.0 (0.0) | 0.48 (+0.01) | 34 | 5.59 | 0 | 0.0 | 5 | 0.82 | 608 | 193.0 | 192.0 | 194.5 | 190.5 |
| 2023-10-24 | 13.55 (-0.02) | 0.0 (0.0) | 0.47 (+0.03) | 31 | 2.98 | 5 | 0.48 | 41 | 3.93 | 1042 | 191.5 | 188.5 | 192.5 | 184.5 |
| 2023-10-23 | 13.57 (-0.03) | 0.0 (0.0) | 0.44 (0.0) | -14 | -1.62 | -30 | -3.48 | -3 | -0.35 | 863 | 184.0 | 183.5 | 190.0 | 183.0 |
| 2023-10-20 | 13.6 (-0.09) | 0.0 (0.0) | 0.44 (-0.02) | -119 | -10.13 | -33 | -2.81 | -25 | -2.13 | 1175 | 185.0 | 189.0 | 189.5 | 182.5 |
| 2023-10-19 | 13.69 (-0.13) | 0.0 (0.0) | 0.46 (0.0) | 29 | 5.71 | -66 | -12.99 | 2 | 0.39 | 508 | 191.0 | 191.0 | 193.0 | 190.0 |
| 2023-10-18 | 13.82 (+0.29) | 0.0 (0.0) | 0.46 (-0.06) | 349 | 19.84 | -11 | -0.63 | -69 | -3.92 | 1759 | 191.0 | 200.0 | 200.0 | 189.5 |
| 2023-10-17 | 13.53 (-0.18) | 0.0 (0.0) | 0.52 (0.0) | -137 | -16.61 | 0 | 0.0 | -5 | -0.61 | 825 | 202.0 | 206.5 | 208.5 | 202.0 |
| 2023-10-16 | 13.71 (+0.18) | 0.0 (0.0) | 0.52 (0.0) | 102 | 23.02 | 0 | 0.0 | -5 | -1.13 | 443 | 204.5 | 200.5 | 204.5 | 200.5 |
| 2023-10-13 | 13.53 (-1.22) | 0.0 (-0.01) | 0.52 (-0.01) | -1445 | -61.23 | -14 | -0.59 | -13 | -0.55 | 2360 | 204.0 | 218.0 | 218.0 | 202.5 |
| 2023-10-12 | 14.75 (+0.22) | 0.01 (+0.01) | 0.53 (+0.03) | 333 | 31.33 | 8 | 0.75 | 39 | 3.67 | 1063 | 219.0 | 211.0 | 221.5 | 211.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 14.53 (-0.05) | 0.0 (0.0) | 0.5 (-0.01) | -63 | -5.48 | 6 | 0.52 | -6 | -0.52 | 1149 | 209.0 | 222.0 | 222.5 | 209.0 |
| 2023-10-06 | 14.58 (+0.01) | 0.0 (0.0) | 0.51 (-0.01) | 12 | 1.83 | 0 | 0.0 | -10 | -1.52 | 657 | 217.0 | 218.0 | 219.5 | 214.0 |
| 2023-10-05 | 14.57 (+0.21) | 0.0 (0.0) | 0.52 (+0.02) | 92 | 18.22 | -19 | -3.76 | 15 | 2.97 | 505 | 218.5 | 218.5 | 219.5 | 215.5 |
| 2023-10-04 | 14.36 (-0.16) | 0.0 (0.0) | 0.5 (-0.04) | -170 | -20.41 | -2 | -0.24 | -41 | -4.92 | 833 | 215.0 | 216.0 | 216.5 | 211.0 |
| 2023-10-03 | 14.52 (+0.04) | 0.0 (0.0) | 0.54 (-0.01) | 100 | 8.99 | -33 | -2.97 | -20 | -1.8 | 1112 | 219.0 | 222.5 | 222.5 | 215.0 |
| 2023-10-02 | 14.48 (+0.15) | 0.0 (0.0) | 0.55 (+0.04) | 158 | 11.95 | 0 | 0.0 | 51 | 3.86 | 1322 | 219.5 | 215.5 | 222.0 | 213.5 |
| 2023-09-28 | 14.33 (-0.27) | 0.0 (0.0) | 0.51 (-0.02) | -260 | -24.21 | 0 | 0.0 | -25 | -2.33 | 1074 | 212.0 | 217.5 | 218.5 | 212.0 |
| 2023-09-27 | 14.6 (+0.14) | 0.0 (0.0) | 0.53 (+0.01) | 218 | 19.71 | 0 | 0.0 | 14 | 1.27 | 1106 | 217.0 | 213.0 | 217.0 | 209.5 |
| 2023-09-26 | 14.46 (+0.44) | 0.0 (0.0) | 0.52 (0.0) | 566 | 31.96 | 2 | 0.11 | 4 | 0.23 | 1771 | 211.0 | 209.5 | 215.5 | 209.5 |
| 2023-09-25 | 14.02 (-0.29) | 0.0 (0.0) | 0.52 (0.0) | -272 | -19.91 | 0 | 0.0 | 1 | 0.07 | 1366 | 208.0 | 212.5 | 216.0 | 206.0 |
| 2023-09-22 | 14.31 (+0.14) | 0.0 (-0.02) | 0.52 (+0.02) | 171 | 14.57 | -22 | -1.87 | 15 | 1.28 | 1174 | 211.5 | 205.0 | 213.5 | 202.5 |
| 2023-09-21 | 14.17 (-0.13) | 0.02 (0.0) | 0.5 (-0.02) | -173 | -13.33 | 0 | 0.0 | -23 | -1.77 | 1298 | 205.5 | 209.5 | 209.5 | 203.0 |
| 2023-09-20 | 14.3 (-0.36) | 0.02 (+0.01) | 0.52 (+0.02) | -324 | -7.72 | 9 | 0.21 | 32 | 0.76 | 4198 | 211.0 | 201.5 | 216.5 | 201.5 |
| 2023-09-19 | 14.66 (-0.03) | 0.01 (0.0) | 0.5 (-0.01) | -47 | -6.88 | 2 | 0.29 | -11 | -1.61 | 683 | 201.0 | 203.5 | 208.0 | 200.0 |
| 2023-09-18 | 14.69 (-0.1) | 0.01 (+0.01) | 0.51 (-0.03) | -250 | -29.94 | 10 | 1.2 | -40 | -4.79 | 835 | 202.0 | 209.0 | 209.5 | 202.0 |
| 2023-09-15 | 14.79 (-0.1) | 0.0 (0.0) | 0.54 (0.0) | -128 | -12.59 | 0 | 0.0 | 1 | 0.1 | 1017 | 210.0 | 207.0 | 212.0 | 206.5 |
| 2023-09-14 | 14.89 (-0.11) | 0.0 (0.0) | 0.54 (-0.01) | -186 | -12.9 | -2 | -0.14 | -14 | -0.97 | 1442 | 206.0 | 207.0 | 208.5 | 202.5 |
| 2023-09-13 | 15.0 (+0.08) | 0.0 (0.0) | 0.55 (0.0) | -8 | -1.88 | 2 | 0.47 | 0 | 0.0 | 425 | 206.5 | 208.5 | 208.5 | 204.5 |
| 2023-09-12 | 14.92 (-0.12) | 0.0 (0.0) | 0.55 (0.0) | -133 | -18.92 | 1 | 0.14 | 4 | 0.57 | 703 | 208.0 | 212.5 | 215.0 | 205.5 |
| 2023-09-11 | 15.04 (+0.17) | 0.0 (0.0) | 0.55 (0.0) | 178 | 14.25 | -66 | -5.28 | -7 | -0.56 | 1249 | 211.0 | 219.0 | 220.0 | 209.0 |
| 2023-09-08 | 14.87 (-0.07) | 0.0 (0.0) | 0.55 (0.0) | -97 | -11.32 | -53 | -6.18 | 2 | 0.23 | 857 | 217.0 | 219.5 | 222.5 | 216.0 |
| 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 | |||
| 2023-09-07 | 14.94 (+0.05) | 0.0 (0.0) | 0.55 (+0.01) | 60 | 7.33 | -17 | -2.08 | 16 | 1.95 | 819 | 221.0 | 221.0 | 224.0 | 217.0 |
| 2023-09-06 | 14.89 (-0.16) | 0.0 (0.0) | 0.54 (0.0) | -131 | -18.56 | -50 | -7.08 | -9 | -1.27 | 706 | 222.5 | 224.5 | 227.5 | 222.0 |
| 2023-09-05 | 15.05 (-0.15) | 0.0 (0.0) | 0.54 (-0.01) | -175 | -28.88 | -4 | -0.66 | -9 | -1.49 | 606 | 224.5 | 228.5 | 229.5 | 223.5 |
| 2023-09-04 | 15.2 (-0.23) | 0.0 (0.0) | 0.55 (+0.01) | -270 | -26.19 | -14 | -1.36 | 11 | 1.07 | 1031 | 229.0 | 227.5 | 231.0 | 222.5 |
| 2023-09-01 | 15.43 (-0.06) | 0.0 (-0.05) | 0.54 (-0.01) | -57 | -6.5 | -68 | -7.75 | -7 | -0.8 | 877 | 227.0 | 232.5 | 234.0 | 227.0 |
| 2023-08-31 | 15.49 (-0.01) | 0.05 (0.0) | 0.55 (-0.02) | 12 | 1.75 | 0 | 0.0 | -27 | -3.93 | 687 | 234.0 | 234.5 | 235.0 | 230.5 |
| 2023-08-30 | 15.5 (+0.01) | 0.05 (0.0) | 0.57 (+0.02) | 86 | 9.98 | 0 | 0.0 | 29 | 3.36 | 862 | 237.0 | 239.5 | 241.5 | 236.5 |
| 2023-08-29 | 15.49 (+0.03) | 0.05 (-0.08) | 0.55 (0.0) | 145 | 12.29 | -94 | -7.97 | -6 | -0.51 | 1180 | 234.0 | 240.0 | 242.0 | 230.5 |
| 2023-08-28 | 15.46 (+0.21) | 0.13 (-0.09) | 0.55 (-0.03) | 260 | 22.73 | -119 | -10.4 | -30 | -2.62 | 1144 | 237.0 | 242.0 | 243.0 | 233.0 |
| 2023-08-25 | 15.25 (+0.36) | 0.22 (-0.07) | 0.58 (-0.12) | 401 | 20.16 | -80 | -4.02 | -152 | -7.64 | 1989 | 239.5 | 246.5 | 246.5 | 239.5 |
| 2023-08-24 | 14.89 (+0.23) | 0.29 (0.0) | 0.7 (+0.08) | 331 | 8.36 | 0 | 0.0 | 102 | 2.58 | 3961 | 251.5 | 259.0 | 267.0 | 251.5 |
| 2023-08-23 | 14.66 (+0.24) | 0.29 (-0.06) | 0.62 (-0.01) | 262 | 16.98 | -73 | -4.73 | -18 | -1.17 | 1543 | 250.0 | 251.0 | 256.5 | 248.5 |
| 2023-08-22 | 14.42 (+0.29) | 0.35 (0.0) | 0.63 (+0.05) | 357 | 9.16 | 0 | 0.0 | 59 | 1.51 | 3897 | 254.5 | 254.5 | 261.5 | 252.0 |
| 2023-08-21 | 14.13 (-0.23) | 0.35 (0.0) | 0.58 (-0.15) | -289 | -5.56 | 4 | 0.08 | -186 | -3.58 | 5200 | 250.0 | 260.0 | 265.0 | 239.0 |
| 2023-08-18 | 14.36 (-0.59) | 0.35 (+0.01) | 0.73 (+0.09) | -770 | -8.79 | 9 | 0.1 | 119 | 1.36 | 8760 | 256.5 | 247.0 | 273.0 | 245.0 |
| 2023-08-17 | 14.95 (-0.33) | 0.34 (0.0) | 0.64 (+0.06) | -423 | -14.32 | 1 | 0.03 | 76 | 2.57 | 2953 | 250.5 | 232.0 | 256.0 | 231.5 |
| 2023-08-16 | 15.28 (+0.12) | 0.34 (-0.02) | 0.58 (+0.03) | 143 | 13.23 | -25 | -2.31 | 32 | 2.96 | 1081 | 235.5 | 227.0 | 236.0 | 224.5 |
| 2023-08-15 | 15.16 (+0.04) | 0.36 (-0.03) | 0.55 (+0.01) | 46 | 4.76 | -41 | -4.24 | 12 | 1.24 | 966 | 228.5 | 229.5 | 232.0 | 226.0 |
| 2023-08-14 | 15.12 (+0.14) | 0.39 (0.0) | 0.54 (0.0) | 181 | 15.93 | 0 | 0.0 | 3 | 0.26 | 1136 | 225.0 | 223.5 | 228.5 | 220.0 |
| 2023-08-11 | 14.98 (+0.09) | 0.39 (-0.06) | 0.54 (-0.01) | 95 | 4.6 | -70 | -3.39 | -12 | -0.58 | 2064 | 226.5 | 231.0 | 236.0 | 225.5 |
| 2023-08-10 | 14.89 (+0.47) | 0.45 (-0.01) | 0.55 (-0.02) | 579 | 18.86 | -11 | -0.36 | -25 | -0.81 | 3070 | 233.0 | 237.5 | 238.0 | 225.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-09 | 14.42 (+0.43) | 0.46 (0.0) | 0.57 (-0.03) | 518 | 24.89 | -2 | -0.1 | -43 | -2.07 | 2081 | 241.0 | 238.0 | 243.0 | 235.5 |
| 2023-08-08 | 13.99 (+0.62) | 0.46 (-0.54) | 0.6 (-0.06) | 683 | 20.05 | -664 | -19.49 | -66 | -1.94 | 3407 | 243.0 | 241.5 | 246.0 | 235.0 |
| 2023-08-07 | 13.37 (-0.28) | 1.0 (0.0) | 0.66 (+0.12) | -552 | -14.36 | 0 | 0.0 | 136 | 3.54 | 3844 | 242.0 | 231.5 | 248.0 | 228.0 |
| 2023-08-04 | 13.65 (-0.22) | 1.0 (-0.1) | 0.54 (+0.01) | -283 | -11.85 | -121 | -5.06 | 12 | 0.5 | 2389 | 233.5 | 233.0 | 239.0 | 229.5 |
| 2023-08-02 | 13.87 (+0.97) | 1.1 (-0.28) | 0.53 (-0.07) | 1297 | 38.96 | -335 | -10.06 | -77 | -2.31 | 3329 | 232.5 | 249.0 | 249.5 | 227.0 |
| 2023-08-01 | 12.9 (+0.66) | 1.38 (-0.18) | 0.6 (-0.05) | 701 | 25.25 | -227 | -8.18 | -68 | -2.45 | 2776 | 247.5 | 250.0 | 255.0 | 242.0 |
| 2023-07-31 | 12.24 (+0.65) | 1.56 (-0.2) | 0.65 (-0.05) | 725 | 19.01 | -235 | -6.16 | -58 | -1.52 | 3814 | 253.0 | 268.5 | 269.5 | 247.0 |
| 2023-07-28 | 11.59 (+0.03) | 1.76 (-0.04) | 0.7 (+0.02) | 181 | 7.23 | -58 | -2.32 | 30 | 1.2 | 2502 | 262.5 | 260.0 | 263.5 | 253.0 |
| 2023-07-27 | 11.56 (+0.29) | 1.8 (-0.02) | 0.68 (-0.05) | 373 | 11.91 | -15 | -0.48 | -64 | -2.04 | 3131 | 258.0 | 266.0 | 268.0 | 254.0 |
| 2023-07-26 | 11.27 (+0.97) | 1.82 (-1.1) | 0.73 (-0.07) | 1334 | 21.52 | -1344 | -21.68 | -92 | -1.48 | 6200 | 261.0 | 275.0 | 276.0 | 256.5 |
| 2023-07-25 | 10.3 (+0.42) | 2.92 (-0.05) | 0.8 (-0.02) | 523 | 5.76 | -58 | -0.64 | -16 | -0.18 | 9076 | 272.0 | 280.5 | 294.5 | 271.0 |
| 2023-07-24 | 9.88 (+0.47) | 2.97 (-0.08) | 0.82 (-0.11) | 599 | 10.75 | -99 | -1.78 | -134 | -2.4 | 5572 | 275.0 | 277.0 | 280.5 | 269.5 |
| 2023-07-21 | 9.41 (0.0) | 3.05 (-0.31) | 0.93 (-0.02) | -48 | -0.62 | -389 | -5.06 | -22 | -0.29 | 7685 | 277.0 | 268.0 | 288.5 | 263.0 |
| 2023-07-20 | 9.41 (+0.67) | 3.36 (-0.4) | 0.95 (-0.07) | 820 | 13.49 | -479 | -7.88 | -94 | -1.55 | 6080 | 273.5 | 282.5 | 284.0 | 268.0 |
| 2023-07-19 | 8.74 (+0.36) | 3.76 (-0.05) | 1.02 (+0.07) | 328 | 3.66 | -61 | -0.68 | 95 | 1.06 | 8956 | 280.5 | 293.0 | 299.5 | 276.5 |
| 2023-07-18 | 8.38 (-0.11) | 3.81 (+0.04) | 0.95 (+0.04) | -56 | -0.43 | 38 | 0.29 | 49 | 0.37 | 13090 | 286.0 | 285.0 | 293.5 | 266.5 |
| 2023-07-17 | 8.49 (+0.36) | 3.77 (+0.03) | 0.91 (+0.11) | 625 | 6.18 | 40 | 0.4 | 135 | 1.33 | 10119 | 272.0 | 253.0 | 281.5 | 249.0 |
| 2023-07-14 | 8.13 (-0.17) | 3.74 (-0.25) | 0.8 (0.0) | -195 | -2.91 | -304 | -4.53 | -8 | -0.12 | 6708 | 257.5 | 260.5 | 262.0 | 243.5 |
| 2023-07-13 | 8.3 (+0.49) | 3.99 (+0.28) | 0.8 (+0.1) | 596 | 3.86 | 344 | 2.23 | 130 | 0.84 | 15448 | 248.5 | 263.0 | 274.5 | 242.5 |
| 2023-07-12 | 7.81 (-0.31) | 3.71 (+0.15) | 0.7 (+0.01) | -506 | -3.59 | 182 | 1.29 | 9 | 0.06 | 14097 | 257.0 | 255.0 | 263.0 | 250.0 |
| 2023-07-11 | 8.12 (+0.22) | 3.56 (+0.24) | 0.69 (-0.01) | 147 | 1.57 | 301 | 3.21 | -17 | -0.18 | 9381 | 250.0 | 235.0 | 250.0 | 235.0 |
| 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 | |||
| 2023-07-10 | 7.9 (+0.46) | 3.32 (+0.13) | 0.7 (+0.04) | 577 | 17.36 | 155 | 4.66 | 46 | 1.38 | 3323 | 227.5 | 222.0 | 232.0 | 220.0 |
| 2023-07-07 | 7.44 (+0.17) | 3.19 (+0.07) | 0.66 (-0.03) | 27 | 0.82 | 82 | 2.5 | -37 | -1.13 | 3274 | 222.0 | 224.0 | 230.0 | 218.0 |
| 2023-07-06 | 7.27 (-0.13) | 3.12 (-0.05) | 0.69 (+0.08) | -453 | -8.67 | -65 | -1.24 | 97 | 1.86 | 5226 | 226.5 | 222.5 | 235.0 | 221.0 |
| 2023-07-05 | 7.4 (-0.62) | 3.17 (-0.04) | 0.61 (-0.04) | -650 | -12.52 | -48 | -0.92 | -39 | -0.75 | 5193 | 225.0 | 239.0 | 240.5 | 222.0 |
| 2023-07-04 | 8.02 (-0.88) | 3.21 (+0.37) | 0.65 (+0.12) | -1108 | -9.96 | 947 | 8.52 | 144 | 1.29 | 11121 | 236.5 | 223.0 | 242.5 | 222.0 |
| 2023-07-03 | 8.9 (-0.41) | 2.84 (-0.1) | 0.53 (+0.07) | -611 | -10.1 | -125 | -2.07 | 88 | 1.46 | 6047 | 221.0 | 230.0 | 234.0 | 221.0 |
| 2023-06-30 | 9.31 (-0.04) | 2.94 (-0.03) | 0.46 (-0.02) | -64 | -1.92 | -35 | -1.05 | -28 | -0.84 | 3333 | 222.5 | 218.0 | 226.0 | 216.5 |
| 2023-06-29 | 9.35 (-0.29) | 2.97 (+0.14) | 0.48 (+0.04) | -467 | -8.81 | 165 | 3.11 | 50 | 0.94 | 5302 | 220.5 | 213.0 | 226.5 | 211.5 |
| 2023-06-28 | 9.64 (+0.05) | 2.83 (0.0) | 0.44 (-0.01) | 84 | 4.21 | 2 | 0.1 | -18 | -0.9 | 1997 | 209.0 | 213.0 | 214.5 | 209.0 |
| 2023-06-27 | 9.59 (+0.62) | 2.83 (-0.04) | 0.45 (-0.04) | 749 | 23.64 | -58 | -1.83 | -44 | -1.39 | 3168 | 208.0 | 216.5 | 216.5 | 207.0 |
| 2023-06-26 | 8.97 (+0.83) | 2.87 (-1.03) | 0.49 (-0.05) | 737 | 11.37 | -1250 | -19.29 | -61 | -0.94 | 6481 | 216.5 | 231.5 | 236.5 | 216.5 |
| 2023-06-21 | 8.14 (-0.5) | 3.9 (+0.5) | 0.54 (-0.03) | -532 | -6.79 | 606 | 7.74 | -33 | -0.42 | 7830 | 230.0 | 228.0 | 238.0 | 227.5 |
| 2023-06-20 | 8.64 (-0.56) | 3.4 (+0.43) | 0.57 (-0.06) | -506 | -10.66 | 527 | 11.1 | -82 | -1.73 | 4748 | 222.0 | 217.0 | 226.0 | 214.5 |
| 2023-06-19 | 9.2 (-0.37) | 2.97 (+0.52) | 0.63 (0.0) | -361 | -7.94 | 636 | 14.0 | -1 | -0.02 | 4544 | 224.0 | 220.0 | 228.0 | 217.0 |
| 2023-06-16 | 9.57 (+0.09) | 2.45 (+0.25) | 0.63 (+0.13) | 227 | 3.4 | 303 | 4.54 | 160 | 2.4 | 6678 | 217.5 | 213.0 | 226.0 | 211.0 |
| 2023-06-15 | 9.48 (-0.72) | 2.2 (+0.08) | 0.5 (+0.02) | -741 | -14.88 | 102 | 2.05 | 31 | 0.62 | 4979 | 208.5 | 214.0 | 217.5 | 208.5 |
| 2023-06-14 | 10.2 (+0.57) | 2.12 (+0.01) | 0.48 (-0.03) | 721 | 10.76 | 11 | 0.16 | -44 | -0.66 | 6698 | 208.5 | 218.0 | 220.0 | 206.5 |
| 2023-06-13 | 9.63 (+1.33) | 2.11 (0.0) | 0.51 (-0.07) | 1641 | 15.26 | 0 | 0.0 | -75 | -0.7 | 10751 | 226.5 | 224.0 | 231.5 | 218.0 |
| 2023-06-12 | 8.3 (+0.82) | 2.11 (+0.69) | 0.58 (0.0) | 962 | 8.65 | 844 | 7.59 | -9 | -0.08 | 11116 | 219.5 | 202.5 | 221.0 | 202.0 |
| 2023-06-09 | 7.48 (-0.22) | 1.42 (+0.23) | 0.58 (-0.01) | -174 | -3.89 | 281 | 6.29 | -9 | -0.2 | 4468 | 201.0 | 187.5 | 201.0 | 186.0 |
| 2023-06-08 | 7.7 (+0.3) | 1.19 (+0.7) | 0.59 (+0.02) | 413 | 6.46 | 852 | 13.32 | 26 | 0.41 | 6397 | 183.0 | 169.0 | 184.0 | 169.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-07 | 7.4 (+0.63) | 0.49 (0.0) | 0.57 (+0.05) | 782 | 36.9 | 0 | 0.0 | 62 | 2.93 | 2119 | 168.0 | 168.0 | 171.0 | 167.0 |
| 2023-06-06 | 6.77 (-0.16) | 0.49 (0.0) | 0.52 (-0.09) | -208 | -6.33 | 0 | 0.0 | -106 | -3.22 | 3287 | 167.0 | 168.5 | 171.5 | 163.0 |
| 2023-06-05 | 6.93 (+0.31) | 0.49 (0.0) | 0.61 (-0.04) | 337 | 12.1 | 0 | 0.0 | -52 | -1.87 | 2785 | 166.0 | 162.5 | 167.5 | 159.5 |
| 2023-06-02 | 6.62 (+0.29) | 0.49 (0.0) | 0.65 (+0.11) | 434 | 7.83 | 0 | 0.0 | 132 | 2.38 | 5542 | 162.5 | 159.0 | 168.0 | 157.0 |
| 2023-06-01 | 6.33 (+0.08) | 0.49 (+0.01) | 0.54 (-0.04) | 105 | 7.28 | 8 | 0.55 | -47 | -3.26 | 1443 | 157.5 | 157.0 | 158.5 | 154.5 |
| 2023-05-31 | 6.25 (+0.14) | 0.48 (0.0) | 0.58 (+0.01) | 290 | 5.65 | 9 | 0.18 | 5 | 0.1 | 5133 | 158.5 | 157.0 | 164.5 | 157.0 |
| 2023-05-30 | 6.11 (-0.25) | 0.48 (+0.1) | 0.57 (+0.09) | -311 | -4.4 | 120 | 1.7 | 115 | 1.63 | 7067 | 155.0 | 158.0 | 162.5 | 155.0 |
| 2023-05-29 | 6.36 (+0.03) | 0.38 (+0.04) | 0.48 (+0.02) | 12 | 0.28 | 50 | 1.17 | 30 | 0.7 | 4278 | 154.0 | 156.0 | 158.5 | 152.0 |
| 2023-05-26 | 6.33 (+0.04) | 0.34 (+0.31) | 0.46 (+0.08) | 40 | 0.53 | 371 | 4.91 | 96 | 1.27 | 7560 | 152.0 | 148.0 | 156.5 | 147.5 |
| 2023-05-25 | 6.29 (-0.51) | 0.03 (+0.03) | 0.38 (+0.03) | -512 | -18.9 | 40 | 1.48 | 34 | 1.26 | 2709 | 142.5 | 146.0 | 149.5 | 141.5 |
| 2023-05-24 | 6.8 (+0.03) | 0.0 (0.0) | 0.35 (+0.01) | 33 | 14.29 | 0 | 0.0 | 13 | 5.63 | 231 | 138.5 | 138.0 | 139.5 | 137.0 |
| 2023-05-23 | 6.77 (-0.03) | 0.0 (0.0) | 0.34 (0.0) | -19 | -9.18 | 0 | 0.0 | 0 | 0.0 | 207 | 139.0 | 138.0 | 139.0 | 137.5 |
| 2023-05-22 | 6.8 (-0.01) | 0.0 (0.0) | 0.34 (0.0) | -21 | -6.56 | 0 | 0.0 | -3 | -0.94 | 320 | 138.0 | 137.0 | 139.5 | 137.0 |
| 2023-05-19 | 6.81 (+0.04) | 0.0 (0.0) | 0.34 (0.0) | 44 | 12.57 | 0 | 0.0 | 3 | 0.86 | 350 | 137.5 | 136.5 | 138.0 | 136.0 |
| 2023-05-18 | 6.77 (+0.02) | 0.0 (0.0) | 0.34 (+0.01) | 18 | 4.04 | 0 | 0.0 | 15 | 3.36 | 446 | 136.5 | 137.5 | 138.0 | 136.0 |
| 2023-05-17 | 6.75 (-0.05) | 0.0 (0.0) | 0.33 (-0.03) | -8 | -1.71 | 0 | 0.0 | -41 | -8.78 | 467 | 136.5 | 135.0 | 137.0 | 134.0 |
| 2023-05-16 | 6.8 (+0.01) | 0.0 (0.0) | 0.36 (+0.07) | 15 | 2.78 | 0 | 0.0 | 85 | 15.77 | 539 | 135.0 | 132.0 | 135.5 | 132.0 |
| 2023-05-15 | 6.79 (-0.05) | 0.0 (0.0) | 0.29 (0.0) | -11 | -3.25 | -70 | -20.71 | 7 | 2.07 | 338 | 131.0 | 132.5 | 132.5 | 130.0 |
| 2023-05-12 | 6.84 (+0.01) | 0.0 (0.0) | 0.29 (+0.01) | 20 | 10.2 | 0 | 0.0 | 3 | 1.53 | 196 | 133.0 | 130.0 | 133.5 | 130.0 |
| 2023-05-11 | 6.83 (-0.08) | 0.0 (0.0) | 0.28 (0.0) | -30 | -9.17 | 0 | 0.0 | 1 | 0.31 | 327 | 131.5 | 132.0 | 132.5 | 130.5 |
| 2023-05-10 | 6.91 (-0.02) | 0.0 (0.0) | 0.28 (-0.01) | -75 | -26.5 | 0 | 0.0 | -8 | -2.83 | 283 | 132.5 | 134.0 | 134.0 | 132.0 |
| 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 | |||
| 2023-05-09 | 6.93 (+0.07) | 0.0 (0.0) | 0.29 (0.0) | 81 | 29.24 | 0 | 0.0 | -5 | -1.81 | 277 | 134.0 | 134.0 | 135.0 | 132.0 |
| 2023-05-08 | 6.86 (-0.02) | 0.0 (0.0) | 0.29 (0.0) | 4 | 1.68 | 0 | 0.0 | 3 | 1.26 | 238 | 134.0 | 133.0 | 135.0 | 133.0 |
| 2023-05-05 | 6.88 (-0.11) | 0.0 (0.0) | 0.29 (0.0) | -35 | -19.89 | 0 | 0.0 | 6 | 3.41 | 176 | 132.0 | 132.0 | 133.5 | 131.5 |
| 2023-05-04 | 6.99 (-0.12) | 0.0 (0.0) | 0.29 (+0.01) | -76 | -24.6 | 0 | 0.0 | 5 | 1.62 | 309 | 132.0 | 132.0 | 133.0 | 131.0 |
| 2023-05-03 | 7.11 (-0.12) | 0.0 (0.0) | 0.28 (+0.01) | -194 | -46.75 | 0 | 0.0 | 9 | 2.17 | 415 | 133.0 | 136.0 | 136.0 | 132.0 |
| 2023-05-02 | 7.23 (+0.07) | 0.0 (0.0) | 0.27 (0.0) | 108 | 37.11 | 0 | 0.0 | 9 | 3.09 | 291 | 137.0 | 134.0 | 138.0 | 134.0 |
| 2023-04-28 | 7.16 (+0.16) | 0.0 (0.0) | 0.27 (0.0) | 179 | 27.33 | 0 | 0.0 | -2 | -0.31 | 655 | 135.5 | 132.5 | 135.5 | 132.0 |
| 2023-04-27 | 7.0 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | 3 | 0.99 | -45 | -14.9 | 0 | 0.0 | 302 | 132.0 | 131.0 | 132.5 | 128.5 |
| 2023-04-26 | 7.01 (+0.09) | 0.0 (0.0) | 0.27 (+0.01) | 108 | 34.39 | 0 | 0.0 | 7 | 2.23 | 314 | 131.5 | 129.0 | 131.5 | 127.5 |
| 2023-04-25 | 6.92 (-0.13) | 0.0 (-0.01) | 0.26 (-0.01) | -95 | -8.42 | -24 | -2.13 | -7 | -0.62 | 1128 | 129.0 | 135.5 | 135.5 | 129.0 |
| 2023-04-24 | 7.05 (+0.16) | 0.01 (-0.02) | 0.27 (0.0) | 215 | 48.53 | -25 | -5.64 | 1 | 0.23 | 443 | 135.5 | 131.0 | 136.5 | 130.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 11.02 (-0.14) | 2.69 (-0.01) | 0.47 (-0.08) | -241 | -5.12 | -13 | -0.28 | -97 | -2.06 | 4707 | 228.0 | 257.5 | 257.5 | 224.0 |
| 2024-04-12 | 11.16 (+0.31) | 2.7 (+0.03) | 0.55 (+0.03) | 204 | 4.76 | 33 | 0.77 | 31 | 0.72 | 4285 | 260.5 | 255.5 | 265.0 | 252.0 |
| 2024-04-03 | 10.85 (+0.19) | 2.67 (0.0) | 0.52 (0.0) | 85 | 4.38 | 2 | 0.1 | -2 | -0.1 | 1941 | 253.0 | 254.5 | 259.0 | 246.0 |
| 2024-03-29 | 10.66 (+0.07) | 2.67 (-0.01) | 0.52 (-0.07) | 115 | 2.74 | -4 | -0.1 | -82 | -1.96 | 4191 | 254.0 | 269.0 | 270.0 | 253.0 |
| 2024-03-22 | 10.59 (-1.06) | 2.68 (+0.51) | 0.59 (+0.08) | -1479 | -11.98 | 614 | 4.97 | 103 | 0.83 | 12343 | 268.5 | 252.5 | 279.5 | 250.0 |
| 2024-03-15 | 11.65 (-1.14) | 2.17 (-0.95) | 0.51 (-0.04) | -869 | -7.6 | -1154 | -10.09 | -60 | -0.52 | 11433 | 250.5 | 284.5 | 289.0 | 249.5 |
| 2024-03-08 | 12.79 (-1.0) | 3.12 (+2.19) | 0.55 (-0.13) | -1353 | -3.29 | 2663 | 6.47 | -149 | -0.36 | 41175 | 281.5 | 289.5 | 311.5 | 270.5 |
| 2024-03-01 | 13.79 (-0.22) | 0.93 (+0.68) | 0.68 (-0.04) | -389 | -2.12 | 834 | 4.56 | -58 | -0.32 | 18307 | 278.5 | 249.5 | 278.5 | 228.0 |
| 2024-02-23 | 14.01 (0.0) | 0.25 (-0.12) | 0.72 (+0.16) | -81 | -1.17 | -149 | -2.16 | 195 | 2.83 | 6902 | 249.5 | 250.5 | 254.5 | 238.0 |
| 2024-02-16 | 14.01 (+0.38) | 0.37 (0.0) | 0.56 (+0.08) | 504 | 12.71 | 0 | 0.0 | 103 | 2.6 | 3965 | 252.0 | 243.5 | 255.0 | 238.5 |
| 2024-02-05 | 13.63 (-0.19) | 0.37 (0.0) | 0.48 (-0.01) | -236 | -39.01 | 3 | 0.5 | -11 | -1.82 | 605 | 233.5 | 237.5 | 238.5 | 233.0 |
| 2024-02-02 | 13.82 (+0.5) | 0.37 (-0.41) | 0.49 (-0.01) | 756 | 12.26 | -504 | -8.17 | -8 | -0.13 | 6168 | 238.0 | 236.5 | 244.5 | 227.0 |
| 2024-01-26 | 13.32 (-0.07) | 0.78 (-0.47) | 0.5 (-0.05) | 84 | 2.08 | -147 | -3.64 | -63 | -1.56 | 4041 | 236.0 | 243.0 | 250.0 | 236.0 |
| 2024-01-19 | 13.39 (+0.58) | 1.25 (-0.35) | 0.55 (+0.01) | 778 | 15.8 | -428 | -8.69 | 9 | 0.18 | 4924 | 238.5 | 244.0 | 245.5 | 226.0 |
| 2024-01-12 | 12.81 (-0.06) | 1.6 (+0.02) | 0.54 (+0.02) | -94 | -1.17 | 30 | 0.37 | 23 | 0.29 | 8065 | 238.5 | 233.0 | 250.5 | 227.5 |
| 2024-01-05 | 12.87 (+1.04) | 1.58 (-0.46) | 0.52 (-0.2) | 1244 | 24.09 | -568 | -11.0 | -239 | -4.63 | 5165 | 231.0 | 256.0 | 259.0 | 230.0 |
| 2023-12-29 | 11.83 (+0.44) | 2.04 (+0.02) | 0.72 (-0.09) | 650 | 8.5 | 32 | 0.42 | -118 | -1.54 | 7643 | 257.0 | 251.0 | 261.0 | 251.0 |
| 2023-12-22 | 11.39 (+0.27) | 2.02 (+0.78) | 0.81 (-0.03) | 391 | 1.52 | 948 | 3.69 | -32 | -0.12 | 25711 | 254.5 | 232.5 | 263.5 | 231.0 |
| 2023-12-15 | 11.12 (+0.37) | 1.24 (+0.12) | 0.84 (+0.18) | 365 | 2.32 | 151 | 0.96 | 225 | 1.43 | 15745 | 234.0 | 238.5 | 239.0 | 216.0 |
| 2023-12-08 | 10.75 (-0.11) | 1.12 (+0.59) | 0.66 (+0.12) | -276 | -1.21 | 708 | 3.1 | 144 | 0.63 | 22849 | 230.0 | 212.5 | 242.0 | 198.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 10.86 (+0.09) | 0.53 (+0.09) | 0.54 (+0.04) | -34 | -0.44 | 108 | 1.38 | 40 | 0.51 | 7805 | 209.5 | 201.5 | 216.0 | 194.0 |
| 2023-11-24 | 10.77 (-1.98) | 0.44 (+0.22) | 0.5 (+0.04) | -2952 | -17.34 | 269 | 1.58 | 58 | 0.34 | 17026 | 201.0 | 194.5 | 220.0 | 190.0 |
| 2023-11-17 | 12.75 (-0.53) | 0.22 (+0.01) | 0.46 (+0.02) | -490 | -13.05 | 10 | 0.27 | 27 | 0.72 | 3754 | 192.5 | 187.5 | 195.0 | 184.0 |
| 2023-11-10 | 13.28 (-0.23) | 0.21 (0.0) | 0.44 (+0.02) | -198 | -7.23 | 0 | 0.0 | 22 | 0.8 | 2740 | 184.5 | 189.5 | 194.0 | 182.5 |
| 2023-11-03 | 13.51 (-0.11) | 0.21 (0.0) | 0.42 (-0.03) | -166 | -4.16 | 9 | 0.23 | -42 | -1.05 | 3987 | 186.5 | 190.0 | 198.5 | 179.0 |
| 2023-10-27 | 13.62 (+0.02) | 0.21 (+0.21) | 0.45 (+0.01) | 96 | 2.62 | -25 | -0.68 | 15 | 0.41 | 3661 | 189.5 | 183.5 | 194.5 | 183.0 |
| 2023-10-20 | 13.6 (+0.07) | 0.0 (0.0) | 0.44 (-0.08) | 224 | 4.75 | -110 | -2.33 | -102 | -2.16 | 4712 | 185.0 | 200.5 | 208.5 | 182.5 |
| 2023-10-13 | 13.53 (-1.05) | 0.0 (0.0) | 0.52 (+0.01) | -1175 | -25.7 | 0 | 0.0 | 20 | 0.44 | 4572 | 204.0 | 222.0 | 222.5 | 202.5 |
| 2023-10-06 | 14.58 (+0.25) | 0.0 (0.0) | 0.51 (0.0) | 192 | 4.33 | -54 | -1.22 | -5 | -0.11 | 4431 | 217.0 | 215.5 | 222.5 | 211.0 |
| 2023-09-28 | 14.33 (+0.02) | 0.0 (0.0) | 0.51 (-0.01) | 252 | 4.74 | 2 | 0.04 | -6 | -0.11 | 5318 | 212.0 | 212.5 | 218.5 | 206.0 |
| 2023-09-22 | 14.31 (-0.48) | 0.0 (0.0) | 0.52 (-0.02) | -623 | -7.61 | -1 | -0.01 | -27 | -0.33 | 8190 | 211.5 | 209.0 | 216.5 | 200.0 |
| 2023-09-15 | 14.79 (-0.08) | 0.0 (0.0) | 0.54 (-0.01) | -277 | -5.72 | -65 | -1.34 | -16 | -0.33 | 4839 | 210.0 | 219.0 | 220.0 | 202.5 |
| 2023-09-08 | 14.87 (-0.56) | 0.0 (0.0) | 0.55 (+0.01) | -613 | -15.24 | -138 | -3.43 | 11 | 0.27 | 4022 | 217.0 | 227.5 | 231.0 | 216.0 |
| 2023-09-01 | 15.43 (+0.18) | 0.0 (-0.22) | 0.54 (-0.04) | 446 | 9.39 | -281 | -5.91 | -41 | -0.86 | 4752 | 227.0 | 242.0 | 243.0 | 227.0 |
| 2023-08-25 | 15.25 (+0.89) | 0.22 (-0.13) | 0.58 (-0.15) | 1062 | 6.4 | -149 | -0.9 | -195 | -1.18 | 16592 | 239.5 | 260.0 | 267.0 | 239.0 |
| 2023-08-18 | 14.36 (-0.62) | 0.35 (-0.04) | 0.73 (+0.19) | -823 | -5.52 | -56 | -0.38 | 242 | 1.62 | 14898 | 256.5 | 223.5 | 273.0 | 220.0 |
| 2023-08-11 | 14.98 (+1.33) | 0.39 (-0.61) | 0.54 (0.0) | 1323 | 9.14 | -747 | -5.16 | -10 | -0.07 | 14468 | 226.5 | 231.5 | 248.0 | 225.5 |
| 2023-08-04 | 13.65 (+2.06) | 1.0 (-0.76) | 0.54 (-0.16) | 2440 | 19.82 | -918 | -7.46 | -191 | -1.55 | 12308 | 233.5 | 268.5 | 269.5 | 227.0 |
| 2023-07-28 | 11.59 (+2.18) | 1.76 (-1.29) | 0.7 (-0.23) | 3010 | 11.37 | -1574 | -5.94 | -276 | -1.04 | 26483 | 262.5 | 277.0 | 294.5 | 253.0 |
| 2023-07-21 | 9.41 (+1.28) | 3.05 (-0.69) | 0.93 (+0.13) | 1669 | 3.63 | -851 | -1.85 | 163 | 0.35 | 45932 | 277.0 | 253.0 | 299.5 | 249.0 |
| 2023-07-14 | 8.13 (+0.69) | 3.74 (+0.55) | 0.8 (+0.14) | 619 | 1.26 | 678 | 1.38 | 160 | 0.33 | 48959 | 257.5 | 222.0 | 274.5 | 220.0 |
| 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 | |||
| 2023-07-07 | 7.44 (-1.87) | 3.19 (+0.25) | 0.66 (+0.2) | -2795 | -9.06 | 791 | 2.56 | 253 | 0.82 | 30864 | 222.0 | 230.0 | 242.5 | 218.0 |
| 2023-06-30 | 9.31 (+1.17) | 2.94 (-0.96) | 0.46 (-0.08) | 1039 | 5.12 | -1176 | -5.8 | -101 | -0.5 | 20283 | 222.5 | 231.5 | 236.5 | 207.0 |
| 2023-06-21 | 8.14 (-1.43) | 3.9 (+1.45) | 0.54 (-0.09) | -1399 | -8.17 | 1769 | 10.33 | -116 | -0.68 | 17123 | 230.0 | 220.0 | 238.0 | 214.5 |
| 2023-06-16 | 9.57 (+2.09) | 2.45 (+1.03) | 0.63 (+0.05) | 2810 | 6.99 | 1260 | 3.13 | 63 | 0.16 | 40223 | 217.5 | 202.5 | 231.5 | 202.0 |
| 2023-06-09 | 7.48 (+0.86) | 1.42 (+0.93) | 0.58 (-0.07) | 1150 | 6.03 | 1133 | 5.94 | -79 | -0.41 | 19059 | 201.0 | 162.5 | 201.0 | 159.5 |
| 2023-06-02 | 6.62 (+0.29) | 0.49 (+0.15) | 0.65 (+0.19) | 530 | 2.26 | 187 | 0.8 | 235 | 1.0 | 23466 | 162.5 | 156.0 | 168.0 | 152.0 |
| 2023-05-26 | 6.33 (-0.48) | 0.34 (+0.34) | 0.46 (+0.12) | -479 | -4.34 | 411 | 3.73 | 140 | 1.27 | 11029 | 152.0 | 137.0 | 156.5 | 137.0 |
| 2023-05-19 | 6.81 (-0.03) | 0.0 (0.0) | 0.34 (+0.05) | 58 | 2.71 | -70 | -3.27 | 69 | 3.22 | 2142 | 137.5 | 132.5 | 138.0 | 130.0 |
| 2023-05-12 | 6.84 (-0.04) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | -6 | -0.45 | 1323 | 133.0 | 133.0 | 135.0 | 130.0 |
| 2023-05-05 | 6.88 (-0.28) | 0.0 (0.0) | 0.29 (+0.02) | -197 | -16.53 | 0 | 0.0 | 29 | 2.43 | 1192 | 132.0 | 134.0 | 138.0 | 131.0 |
| 2023-04-28 | 7.16 (+0.27) | 0.0 (-0.03) | 0.27 (0.0) | 410 | 14.42 | -94 | -3.31 | -1 | -0.04 | 2844 | 135.5 | 131.0 | 136.5 | 127.5 |
| 2023-04-21 | 6.89 (-0.27) | 0.03 (-0.02) | 0.27 (0.0) | -401 | -11.99 | -33 | -0.99 | -2 | -0.06 | 3345 | 131.5 | 143.0 | 144.5 | 131.0 |
| 2023-04-14 | 7.16 (-0.15) | 0.05 (-0.01) | 0.27 (0.0) | -242 | -6.24 | -13 | -0.34 | -4 | -0.1 | 3876 | 142.0 | 141.5 | 147.5 | 140.0 |
| 2023-04-07 | 7.31 (+0.15) | 0.06 (-0.01) | 0.27 (-0.01) | 165 | 23.88 | -2 | -0.29 | -3 | -0.43 | 691 | 140.5 | 141.0 | 142.0 | 139.0 |
| 2023-03-31 | 7.16 (+0.21) | 0.07 (-0.04) | 0.28 (-0.05) | 374 | 14.38 | -16 | -0.62 | -69 | -2.65 | 2601 | 141.0 | 141.5 | 143.0 | 137.5 |
| 2023-03-24 | 6.95 (+0.23) | 0.11 (-0.71) | 0.33 (+0.02) | 360 | 7.23 | -859 | -17.26 | 22 | 0.44 | 4977 | 141.0 | 139.0 | 144.0 | 136.0 |
| 2023-03-17 | 6.72 (+1.55) | 0.82 (-1.86) | 0.31 (+0.01) | 1883 | 20.78 | -2274 | -25.09 | 17 | 0.19 | 9063 | 136.0 | 140.0 | 143.0 | 133.5 |
| 2023-03-10 | 5.17 (-1.14) | 2.68 (-0.28) | 0.3 (-0.03) | -1345 | -17.9 | -352 | -4.68 | -40 | -0.53 | 7515 | 141.0 | 156.5 | 159.0 | 139.0 |
| 2023-03-03 | 6.31 (+0.05) | 2.96 (-0.21) | 0.33 (+0.04) | 53 | 1.49 | -250 | -7.04 | 53 | 1.49 | 3550 | 156.5 | 156.0 | 158.5 | 152.0 |
| 2023-02-24 | 6.26 (-0.26) | 3.17 (0.0) | 0.29 (+0.02) | -330 | -1.82 | 0 | 0.0 | 27 | 0.15 | 18090 | 158.5 | 151.0 | 171.0 | 149.0 |
| 2023-02-17 | 6.52 (-0.17) | 3.17 (0.0) | 0.27 (-0.05) | -270 | -3.38 | -2 | -0.03 | -62 | -0.78 | 7993 | 150.5 | 152.0 | 157.5 | 147.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 6.69 (+0.78) | 3.17 (-0.26) | 0.32 (0.0) | 939 | 20.65 | -306 | -6.73 | -3 | -0.07 | 4548 | 148.0 | 145.0 | 154.5 | 144.0 |
| 2023-02-03 | 5.91 (+0.33) | 3.43 (-0.51) | 0.32 (+0.02) | 407 | 4.55 | -631 | -7.05 | 26 | 0.29 | 8948 | 147.0 | 150.5 | 158.0 | 146.0 |
| 2023-01-17 | 5.58 (-0.05) | 3.94 (0.0) | 0.3 (-0.04) | -73 | -2.37 | 0 | 0.0 | -54 | -1.75 | 3079 | 145.5 | 149.0 | 151.0 | 145.5 |
| 2023-01-13 | 5.63 (+0.2) | 3.94 (+0.05) | 0.34 (0.0) | 279 | 1.95 | 64 | 0.45 | 0 | 0.0 | 14273 | 146.5 | 152.0 | 159.5 | 145.0 |
| 2023-01-06 | 5.43 (+0.23) | 3.89 (+0.56) | 0.34 (+0.05) | 270 | 1.15 | 676 | 2.88 | 67 | 0.29 | 23457 | 150.0 | 143.5 | 157.5 | 143.5 |
| 2022-12-30 | 5.2 (+0.48) | 3.33 (+0.16) | 0.29 (-0.02) | 617 | 4.29 | 210 | 1.46 | -32 | -0.22 | 14384 | 142.0 | 143.0 | 147.0 | 132.5 |
| 2022-12-23 | 4.72 (-0.02) | 3.17 (+0.16) | 0.31 (-0.33) | -34 | -0.22 | 191 | 1.25 | -398 | -2.6 | 15291 | 140.5 | 146.5 | 146.5 | 132.0 |
| 2022-12-16 | 4.74 (+0.93) | 3.01 (+1.09) | 0.64 (+0.16) | 930 | 1.91 | 1313 | 2.7 | 185 | 0.38 | 48711 | 148.5 | 132.0 | 155.0 | 127.5 |
| 2022-12-09 | 3.81 (+0.21) | 1.92 (0.0) | 0.48 (0.0) | 249 | 4.33 | 1 | 0.02 | 1 | 0.02 | 5753 | 127.0 | 131.0 | 134.0 | 122.5 |
| 2022-12-02 | 3.6 (-0.5) | 1.92 (-0.15) | 0.48 (+0.14) | -616 | -2.63 | -185 | -0.79 | 175 | 0.75 | 23457 | 130.0 | 136.5 | 139.0 | 127.5 |
| 2022-11-25 | 4.1 (-1.74) | 2.07 (+0.16) | 0.34 (-0.02) | -2122 | -10.57 | 200 | 1.0 | -18 | -0.09 | 20082 | 136.5 | 133.0 | 136.5 | 121.5 |
| 2022-11-18 | 5.84 (+1.2) | 1.91 (+1.66) | 0.36 (+0.16) | 1491 | 4.57 | 2039 | 6.25 | 192 | 0.59 | 32623 | 131.5 | 102.0 | 131.5 | 101.0 |
| 2022-11-11 | 4.64 (+0.21) | 0.25 (-0.37) | 0.2 (-0.06) | 238 | 1.79 | -450 | -3.39 | -79 | -0.59 | 13286 | 101.5 | 102.0 | 110.5 | 100.5 |
| 2022-11-04 | 4.43 (-0.39) | 0.62 (-0.16) | 0.26 (+0.02) | -512 | -7.46 | -201 | -2.93 | 32 | 0.47 | 6859 | 101.0 | 100.5 | 105.0 | 96.5 |
| 2022-10-28 | 4.82 (+0.42) | 0.78 (+0.43) | 0.24 (+0.05) | 468 | 1.88 | 533 | 2.14 | 55 | 0.22 | 24937 | 98.8 | 94.8 | 106.5 | 93.0 |
| 2022-10-21 | 4.4 (-0.37) | 0.35 (+0.1) | 0.19 (+0.02) | -508 | -4.2 | 120 | 0.99 | 30 | 0.25 | 12102 | 91.4 | 85.8 | 98.1 | 83.5 |
| 2022-10-14 | 4.77 (-0.01) | 0.25 (0.0) | 0.17 (-0.01) | -66 | -2.72 | 2 | 0.08 | -20 | -0.83 | 2423 | 87.4 | 88.0 | 88.0 | 82.1 |
| 2022-10-07 | 4.78 (+0.07) | 0.25 (-0.07) | 0.18 (0.0) | 33 | 1.35 | 16 | 0.66 | 8 | 0.33 | 2438 | 88.8 | 85.1 | 91.8 | 85.0 |
| 2022-09-30 | 4.71 (-0.3) | 0.32 (0.0) | 0.18 (+0.02) | -409 | -9.23 | 0 | 0.0 | 22 | 0.5 | 4433 | 85.3 | 90.0 | 90.3 | 83.0 |
| 2022-09-23 | 5.01 (-1.24) | 0.32 (-0.36) | 0.16 (0.0) | -1657 | -13.94 | -444 | -3.73 | 2 | 0.02 | 11888 | 91.1 | 104.5 | 109.0 | 90.2 |
| 2022-09-16 | 6.25 (-1.38) | 0.68 (+0.58) | 0.16 (+0.01) | -1850 | -8.41 | 722 | 3.28 | 7 | 0.03 | 22002 | 103.0 | 94.8 | 113.5 | 94.8 |
| 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 | |||
| 2022-09-08 | 7.63 (-0.13) | 0.1 (0.0) | 0.15 (+0.01) | -216 | -11.29 | 1 | 0.05 | 11 | 0.58 | 1913 | 91.0 | 94.0 | 94.0 | 87.2 |
| 2022-09-02 | 7.76 (-0.66) | 0.1 (0.0) | 0.14 (-0.02) | -878 | -35.25 | 0 | 0.0 | -23 | -0.92 | 2491 | 93.6 | 96.3 | 96.9 | 93.6 |
| 2022-08-26 | 8.42 (-0.04) | 0.1 (0.0) | 0.16 (0.0) | -33 | -1.13 | 0 | 0.0 | -2 | -0.07 | 2927 | 100.0 | 100.5 | 105.5 | 98.1 |
| 2022-08-19 | 8.46 (+0.21) | 0.1 (0.0) | 0.16 (+0.01) | 212 | 8.3 | 1 | 0.04 | 10 | 0.39 | 2554 | 102.0 | 95.8 | 102.5 | 94.9 |
| 2022-08-12 | 8.25 (-0.45) | 0.1 (0.0) | 0.15 (0.0) | -740 | -22.06 | 1 | 0.03 | 2 | 0.06 | 3355 | 95.9 | 97.7 | 97.8 | 91.6 |
| 2022-08-05 | 8.7 (+0.03) | 0.1 (0.0) | 0.15 (-0.01) | -23 | -1.12 | 0 | 0.0 | -12 | -0.59 | 2047 | 98.3 | 100.5 | 100.5 | 93.1 |
| 2022-07-29 | 8.67 (-0.03) | 0.1 (0.0) | 0.16 (0.0) | -69 | -1.96 | 0 | 0.0 | 8 | 0.23 | 3522 | 100.0 | 103.5 | 104.5 | 93.6 |
| 2022-07-22 | 8.7 (-0.86) | 0.1 (+0.03) | 0.16 (+0.03) | -1183 | -15.47 | 26 | 0.34 | 29 | 0.38 | 7646 | 104.0 | 99.0 | 108.5 | 98.1 |
| 2022-07-15 | 9.56 (-0.46) | 0.07 (+0.02) | 0.13 (0.0) | -325 | -7.93 | 29 | 0.71 | 2 | 0.05 | 4097 | 96.5 | 111.5 | 111.5 | 93.3 |
| 2022-07-08 | 10.02 (-0.14) | 0.05 (0.0) | 0.13 (+0.02) | 62 | 1.85 | 0 | 0.0 | 19 | 0.57 | 3360 | 113.5 | 105.5 | 114.5 | 103.0 |
| 2022-07-01 | 10.16 (-0.23) | 0.05 (+0.05) | 0.11 (+0.01) | -257 | -9.82 | 1 | 0.04 | 22 | 0.84 | 2616 | 105.5 | 118.5 | 121.5 | 105.5 |
| 2022-06-24 | 10.39 (-0.15) | 0.0 (0.0) | 0.1 (+0.05) | -393 | -7.08 | 0 | 0.0 | 54 | 0.97 | 5553 | 116.0 | 123.5 | 124.0 | 113.0 |
| 2022-06-17 | 10.54 (-0.97) | 0.0 (-0.32) | 0.05 (+0.01) | -1450 | -23.86 | -390 | -6.42 | 12 | 0.2 | 6077 | 123.0 | 148.0 | 148.0 | 122.0 |
| 2022-06-10 | 11.51 (-0.25) | 0.32 (-0.08) | 0.04 (0.0) | -300 | -17.73 | -100 | -5.91 | 8 | 0.47 | 1692 | 150.5 | 153.0 | 155.0 | 150.0 |
| 2022-06-02 | 11.76 (-0.3) | 0.4 (0.0) | 0.04 (0.0) | -207 | -10.71 | 0 | 0.0 | -3 | -0.16 | 1932 | 152.5 | 149.5 | 156.5 | 149.0 |
| 2022-05-27 | 12.06 (+0.12) | 0.4 (-0.31) | 0.04 (+0.01) | 275 | 7.72 | -379 | -10.65 | 9 | 0.25 | 3560 | 148.0 | 153.5 | 155.0 | 143.5 |
| 2022-05-20 | 11.94 (-0.16) | 0.71 (-0.06) | 0.03 (+0.01) | -164 | -7.91 | -69 | -3.33 | 9 | 0.43 | 2074 | 154.0 | 159.0 | 162.0 | 153.5 |
| 2022-05-13 | 12.1 (+0.76) | 0.77 (-0.59) | 0.02 (-0.01) | 996 | 19.98 | -730 | -14.64 | -8 | -0.16 | 4986 | 157.5 | 156.5 | 158.0 | 148.0 |
| 2022-05-06 | 11.34 (-0.07) | 1.36 (-0.28) | 0.03 (0.0) | -223 | -7.4 | -343 | -11.39 | 2 | 0.07 | 3012 | 158.5 | 165.0 | 167.0 | 157.0 |
| 2022-04-29 | 11.41 (+0.42) | 1.64 (-0.4) | 0.03 (-0.01) | 496 | 10.93 | -488 | -10.75 | -10 | -0.22 | 4538 | 166.0 | 168.5 | 171.5 | 157.0 |
| 2022-04-22 | 10.99 (+0.35) | 2.04 (-0.21) | 0.04 (0.0) | 454 | 19.58 | -266 | -11.47 | -4 | -0.17 | 2319 | 172.0 | 165.0 | 176.5 | 165.0 |
| 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 | |||
| 2022-04-15 | 10.64 (-0.23) | 2.25 (0.0) | 0.04 (-0.02) | -182 | -5.23 | 1 | 0.03 | -25 | -0.72 | 3478 | 170.0 | 180.5 | 181.5 | 169.0 |
| 2022-04-08 | 10.87 (+0.33) | 2.25 (-0.17) | 0.06 (-0.1) | 402 | 7.35 | -206 | -3.77 | -119 | -2.18 | 5466 | 180.5 | 200.0 | 204.0 | 180.0 |
| 2022-04-01 | 10.54 (-1.11) | 2.42 (+0.83) | 0.16 (+0.06) | -1706 | -16.77 | 528 | 5.19 | 75 | 0.74 | 10171 | 205.5 | 196.5 | 222.5 | 196.5 |
| 2022-03-25 | 11.65 (-0.14) | 1.59 (-0.09) | 0.1 (-0.02) | -156 | -4.2 | -107 | -2.88 | -29 | -0.78 | 3714 | 198.0 | 203.5 | 205.5 | 196.0 |
| 2022-03-18 | 11.79 (+1.35) | 1.68 (-0.8) | 0.12 (+0.02) | 1539 | 17.47 | -985 | -11.18 | 31 | 0.35 | 8807 | 203.5 | 201.0 | 206.0 | 192.5 |
| 2022-03-11 | 10.44 (+0.28) | 2.48 (-0.88) | 0.1 (-0.05) | 477 | 3.77 | -1086 | -8.58 | -62 | -0.49 | 12660 | 201.0 | 222.5 | 223.0 | 195.0 |
| 2022-03-04 | 10.16 (+0.1) | 3.36 (-0.2) | 0.15 (0.0) | -18 | -0.17 | -244 | -2.36 | -6 | -0.06 | 10359 | 229.0 | 227.5 | 243.5 | 224.0 |
| 2022-02-25 | 10.06 (+1.48) | 3.56 (-0.08) | 0.15 (-0.16) | 1794 | 15.95 | -100 | -0.89 | -192 | -1.71 | 11251 | 225.0 | 227.5 | 236.0 | 211.0 |
| 2022-02-18 | 8.58 (+0.5) | 3.64 (-0.18) | 0.31 (0.0) | 632 | 12.19 | -214 | -4.13 | -1 | -0.02 | 5184 | 228.0 | 232.5 | 238.5 | 223.0 |
| 2022-02-11 | 8.08 (-1.01) | 3.82 (0.0) | 0.31 (+0.13) | -1041 | -17.23 | -6 | -0.1 | 149 | 2.47 | 6042 | 238.0 | 235.0 | 253.0 | 232.0 |
| 2022-01-26 | 9.09 (+0.95) | 3.82 (-0.71) | 0.18 (-0.07) | 1272 | 31.31 | -876 | -21.57 | -85 | -2.09 | 4062 | 230.0 | 246.0 | 246.0 | 227.5 |
| 2022-01-21 | 8.14 (+0.35) | 4.53 (-0.33) | 0.25 (+0.03) | 508 | 11.93 | -401 | -9.42 | 40 | 0.94 | 4258 | 247.5 | 251.0 | 261.5 | 243.5 |
| 2022-01-14 | 7.79 (+0.24) | 4.86 (-0.18) | 0.22 (-0.22) | 448 | 5.96 | -222 | -2.96 | -265 | -3.53 | 7511 | 250.5 | 249.5 | 258.0 | 244.0 |
| 2022-01-07 | 7.55 (+0.9) | 5.04 (-1.35) | 0.44 (-0.27) | 1101 | 6.35 | -1664 | -9.59 | -336 | -1.94 | 17343 | 250.0 | 287.5 | 289.5 | 244.0 |
| 2021-12-30 | 6.65 (-0.08) | 6.39 (+0.29) | 0.71 (+0.21) | -51 | -0.55 | 363 | 3.94 | 255 | 2.77 | 9214 | 281.5 | 279.5 | 283.0 | 272.0 |
| 2021-12-24 | 6.73 (+0.26) | 6.1 (-0.11) | 0.5 (+0.11) | 265 | 1.9 | -135 | -0.97 | 133 | 0.95 | 13973 | 277.5 | 277.0 | 285.0 | 264.5 |
| 2021-12-17 | 6.47 (+0.04) | 6.21 (+0.66) | 0.39 (-0.28) | 382 | 1.23 | 807 | 2.6 | -345 | -1.11 | 31012 | 272.0 | 287.5 | 291.0 | 264.5 |
| 2021-12-10 | 6.43 (+0.7) | 5.55 (+0.07) | 0.67 (-0.22) | 891 | 2.61 | 94 | 0.28 | -260 | -0.76 | 34132 | 283.0 | 246.0 | 288.5 | 238.0 |
| 2021-12-03 | 5.73 (-0.16) | 5.48 (+0.97) | 0.89 (+0.31) | 58 | 0.2 | 1293 | 4.54 | 392 | 1.38 | 28460 | 250.5 | 224.0 | 257.5 | 219.5 |
| 2021-11-26 | 5.89 (-0.5) | 4.51 (-0.08) | 0.58 (+0.19) | -507 | -2.72 | -105 | -0.56 | 229 | 1.23 | 18669 | 227.0 | 240.5 | 252.0 | 226.5 |
| 2021-11-19 | 6.39 (-0.12) | 4.59 (+0.14) | 0.39 (-0.54) | -368 | -1.15 | 180 | 0.56 | -661 | -2.06 | 32012 | 240.5 | 241.5 | 260.5 | 227.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 6.51 (+0.23) | 4.45 (+3.67) | 0.93 (-0.58) | 293 | 0.55 | 4431 | 8.3 | -699 | -1.31 | 53357 | 139.5 | 185.5 | 254.5 | 139.0 |
| 2021-11-05 | 6.28 (+0.77) | 0.78 (+0.31) | 1.51 (+0.16) | 780 | 3.84 | 370 | 1.82 | 196 | 0.97 | 20287 | 162.5 | 174.0 | 191.5 | 162.0 |
| 2021-10-29 | 5.51 (+0.23) | 0.47 (-0.13) | 1.35 (+0.21) | 193 | 1.25 | -164 | -1.06 | 248 | 1.6 | 15489 | 177.5 | 168.0 | 178.0 | 162.0 |
| 2021-10-22 | 5.28 (-0.36) | 0.6 (-0.36) | 1.14 (+0.06) | -537 | -1.64 | -434 | -1.32 | 79 | 0.24 | 32820 | 170.0 | 165.0 | 187.0 | 164.0 |
| 2021-10-15 | 5.64 (+0.58) | 0.96 (+0.16) | 1.08 (+0.01) | 672 | 12.9 | 200 | 3.84 | 17 | 0.33 | 5210 | 161.5 | 158.0 | 164.0 | 154.0 |
| 2021-10-08 | 5.06 (-0.05) | 0.8 (-0.05) | 1.07 (+0.13) | -86 | -0.94 | -58 | -0.64 | 155 | 1.7 | 9133 | 162.0 | 152.5 | 168.0 | 149.5 |
| 2021-10-01 | 5.11 (-1.09) | 0.85 (+0.67) | 0.94 (+0.06) | -1262 | -7.5 | 347 | 2.06 | 66 | 0.39 | 16823 | 152.0 | 160.0 | 169.0 | 152.0 |
| 2021-09-24 | 6.2 (+0.23) | 0.18 (+0.09) | 0.88 (+0.16) | 223 | 3.2 | 108 | 1.55 | 199 | 2.85 | 6978 | 163.5 | 141.5 | 163.5 | 141.0 |
| 2021-09-17 | 5.97 (+0.09) | 0.09 (0.0) | 0.72 (+0.18) | 100 | 4.87 | 0 | 0.0 | 220 | 10.71 | 2055 | 146.5 | 142.5 | 148.0 | 139.5 |
| 2021-09-10 | 5.88 (-0.21) | 0.09 (+0.09) | 0.54 (+0.17) | -235 | -4.17 | -261 | -4.63 | 198 | 3.51 | 5639 | 142.5 | 141.0 | 152.0 | 137.5 |
| 2021-09-03 | 6.09 (+0.2) | 0.0 (-0.35) | 0.37 (+0.07) | 123 | 4.18 | -496 | -16.84 | 89 | 3.02 | 2946 | 140.0 | 141.5 | 143.5 | 137.0 |
| 2021-08-27 | 5.89 (-0.94) | 0.35 (+0.35) | 0.3 (+0.22) | -1235 | -20.4 | 419 | 6.92 | 259 | 4.28 | 6053 | 140.5 | 131.0 | 148.0 | 130.0 |
| 2021-08-20 | 6.83 (-0.43) | 0.0 (0.0) | 0.08 (-0.01) | -602 | -11.59 | -475 | -9.14 | -7 | -0.13 | 5195 | 126.5 | 139.5 | 140.5 | 125.0 |
| 2021-08-13 | 7.26 (+0.08) | 0.0 (-0.93) | 0.09 (-0.04) | 164 | 2.3 | -1371 | -19.25 | -53 | -0.74 | 7123 | 139.5 | 161.5 | 163.5 | 138.5 |
| 2021-08-06 | 7.18 (-0.48) | 0.93 (-0.83) | 0.13 (-0.02) | -708 | -11.34 | -995 | -15.93 | -19 | -0.3 | 6245 | 162.5 | 171.0 | 177.0 | 162.0 |
| 2021-07-30 | 7.66 (-1.76) | 1.76 (+0.65) | 0.15 (+0.04) | -2295 | -19.34 | 779 | 6.56 | 52 | 0.44 | 11869 | 168.5 | 162.5 | 179.0 | 162.5 |
| 2021-07-23 | 9.42 (+0.14) | 1.11 (-0.26) | 0.11 (-0.02) | 197 | 3.44 | -308 | -5.38 | -25 | -0.44 | 5721 | 162.0 | 171.5 | 172.0 | 160.5 |
| 2021-07-16 | 9.28 (+0.48) | 1.37 (-0.07) | 0.13 (-0.03) | 727 | 13.17 | -87 | -1.58 | -43 | -0.78 | 5521 | 176.0 | 178.5 | 187.0 | 175.0 |
| 2021-07-09 | 8.8 (-0.55) | 1.44 (-0.06) | 0.16 (-0.06) | -646 | -12.65 | -68 | -1.33 | -66 | -1.29 | 5107 | 183.0 | 191.0 | 195.5 | 182.0 |
| 2021-07-02 | 9.35 (-0.09) | 1.5 (-0.87) | 0.22 (-0.08) | -71 | -0.9 | 402 | 5.12 | -105 | -1.34 | 7852 | 190.0 | 200.0 | 210.0 | 186.5 |
| 2021-06-25 | 9.44 (+1.62) | 2.37 (+0.7) | 0.3 (-0.22) | 2010 | 10.6 | 845 | 4.46 | -258 | -1.36 | 18960 | 199.0 | 199.0 | 217.0 | 197.5 |
| 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 | |||
| 2021-06-18 | 7.82 (+1.86) | 1.67 (+0.9) | 0.52 (+0.28) | 2331 | 10.73 | 1088 | 5.01 | 327 | 1.51 | 21726 | 201.5 | 169.5 | 205.0 | 167.0 |
| 2021-06-11 | 5.96 (+0.04) | 0.77 (0.0) | 0.24 (+0.09) | 59 | 1.19 | 0 | 0.0 | 115 | 2.31 | 4973 | 168.0 | 162.5 | 174.0 | 160.0 |
| 2021-06-04 | 5.92 (-0.08) | 0.77 (-0.12) | 0.15 (+0.02) | -26 | -0.59 | -146 | -3.29 | 23 | 0.52 | 4438 | 162.0 | 163.0 | 171.0 | 160.0 |
| 2021-05-28 | 6.0 (+0.37) | 0.89 (+0.21) | 0.13 (+0.06) | 454 | 11.61 | 255 | 6.52 | 67 | 1.71 | 3912 | 163.0 | 151.5 | 165.5 | 150.0 |
| 2021-05-21 | 5.63 (+0.47) | 0.68 (-0.07) | 0.07 (-0.03) | 578 | 10.51 | -78 | -1.42 | -27 | -0.49 | 5502 | 153.0 | 139.0 | 156.0 | 139.0 |
| 2021-05-14 | 5.16 (-0.29) | 0.75 (+0.01) | 0.1 (-0.25) | -475 | -3.14 | 9 | 0.06 | -303 | -2.0 | 15129 | 152.5 | 174.0 | 183.0 | 147.0 |
| 2021-05-07 | 5.45 (+0.47) | 0.74 (+0.28) | 0.35 (+0.25) | 592 | 2.02 | 335 | 1.14 | 301 | 1.03 | 29282 | 174.0 | 177.5 | 185.5 | 165.0 |
| 2021-04-29 | 4.98 (+0.17) | 0.46 (-0.14) | 0.1 (+0.02) | 190 | 4.03 | -169 | -3.59 | 30 | 0.64 | 4710 | 170.5 | 160.5 | 170.5 | 155.0 |
| 2021-04-23 | 4.81 (-0.44) | 0.6 (+0.06) | 0.08 (-0.03) | -524 | -12.9 | 80 | 1.97 | -41 | -1.01 | 4062 | 159.0 | 166.0 | 169.0 | 156.0 |
| 2021-04-16 | 5.25 (-0.46) | 0.54 (+0.31) | 0.11 (-0.01) | -453 | -5.41 | 366 | 4.37 | -17 | -0.2 | 8368 | 166.0 | 165.0 | 169.5 | 152.0 |
| 2021-04-09 | 5.71 (+0.3) | 0.23 (0.0) | 0.12 (+0.01) | 240 | 8.61 | 0 | 0.0 | 20 | 0.72 | 2787 | 163.0 | 162.5 | 165.0 | 159.0 |
| 2021-04-01 | 5.41 (-0.14) | 0.23 (-0.56) | 0.11 (-0.03) | -207 | -9.48 | 0 | 0.0 | -39 | -1.79 | 2184 | 160.5 | 159.0 | 163.5 | 158.5 |
| 2021-03-26 | 5.55 (-0.41) | 0.79 (-0.13) | 0.14 (-0.14) | -505 | -14.74 | -160 | -4.67 | -165 | -4.81 | 3427 | 158.5 | 163.5 | 164.5 | 154.5 |
| 2021-03-19 | 5.96 (+0.16) | 0.92 (+0.1) | 0.28 (+0.09) | 231 | 4.01 | 117 | 2.03 | 99 | 1.72 | 5755 | 162.0 | 157.5 | 164.0 | 156.5 |
| 2021-03-12 | 5.8 (-0.26) | 0.82 (-0.35) | 0.19 (+0.13) | -279 | -5.12 | -419 | -7.69 | 167 | 3.06 | 5452 | 155.5 | 154.0 | 162.5 | 149.0 |
| 2021-03-05 | 6.06 (-0.48) | 1.17 (-0.09) | 0.06 (-0.16) | -593 | -17.55 | -101 | -2.99 | -201 | -5.95 | 3379 | 151.5 | 161.0 | 161.0 | 150.0 |
| 2021-02-26 | 6.54 (-0.27) | 1.26 (0.0) | 0.22 (+0.07) | -373 | -6.04 | 0 | 0.0 | 83 | 1.34 | 6178 | 156.0 | 150.5 | 161.0 | 148.5 |
| 2021-02-19 | 6.81 (-0.1) | 1.26 (0.0) | 0.15 (0.0) | -116 | -4.56 | 0 | 0.0 | 1 | 0.04 | 2544 | 148.5 | 150.0 | 152.0 | 146.0 |
| 2021-02-05 | 6.91 (+0.21) | 1.26 (0.0) | 0.15 (-0.01) | 295 | 13.05 | 0 | 0.0 | -12 | -0.53 | 2260 | 142.0 | 142.0 | 145.5 | 137.0 |
| 2021-01-29 | 6.7 (+0.32) | 1.26 (0.0) | 0.16 (-0.01) | 423 | 8.82 | -2 | -0.04 | -14 | -0.29 | 4795 | 142.0 | 152.0 | 153.0 | 142.0 |
| 2021-01-22 | 6.38 (-0.28) | 1.26 (+0.04) | 0.17 (-0.05) | -342 | -7.47 | 44 | 0.96 | -61 | -1.33 | 4581 | 151.0 | 159.5 | 162.5 | 148.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 6.66 (+0.01) | 1.22 (+0.15) | 0.22 (+0.19) | -19 | -0.66 | 187 | 6.52 | 233 | 8.12 | 2870 | 157.0 | 161.0 | 163.0 | 155.0 |
| 2021-01-08 | 6.65 (+0.03) | 1.07 (-0.1) | 0.03 (-0.03) | 23 | 0.9 | -127 | -4.98 | -29 | -1.14 | 2550 | 159.0 | 158.0 | 161.0 | 154.0 |
| 2020-12-31 | 6.62 (-0.08) | 1.17 (-0.18) | 0.06 (-0.01) | -100 | -5.58 | -273 | -15.23 | -16 | -0.89 | 1792 | 156.0 | 160.5 | 160.5 | 151.0 |
| 2020-12-25 | 6.7 (-0.22) | 1.35 (-0.02) | 0.07 (-0.1) | -258 | -14.41 | -25 | -1.4 | -124 | -6.93 | 1790 | 158.0 | 162.5 | 162.5 | 155.0 |
| 2020-12-18 | 6.92 (-0.18) | 1.37 (-0.23) | 0.17 (-0.12) | -220 | -7.41 | -269 | -9.06 | -143 | -4.82 | 2969 | 161.5 | 163.0 | 167.0 | 158.0 |
| 2020-12-11 | 7.1 (+0.01) | 1.6 (-0.25) | 0.29 (+0.01) | -39 | -0.57 | -310 | -4.55 | 18 | 0.26 | 6806 | 161.5 | 167.0 | 174.5 | 158.0 |
| 2020-12-04 | 7.09 (-1.2) | 1.85 (+0.01) | 0.28 (-0.01) | -1417 | -24.11 | 17 | 0.29 | -22 | -0.37 | 5878 | 166.0 | 171.0 | 172.5 | 164.5 |
| 2020-11-27 | 8.29 (+0.13) | 1.84 (0.0) | 0.29 (-0.04) | 164 | 3.8 | 0 | 0.0 | -44 | -1.02 | 4316 | 169.5 | 173.5 | 174.0 | 166.0 |
| 2020-11-20 | 8.16 (+0.08) | 1.84 (+0.16) | 0.33 (+0.11) | 43 | 0.79 | 195 | 3.6 | 130 | 2.4 | 5415 | 170.5 | 165.5 | 173.5 | 163.5 |
| 2020-11-13 | 8.08 (-0.85) | 1.68 (-0.76) | 0.22 (-0.02) | -1167 | -16.1 | -925 | -12.76 | -21 | -0.29 | 7247 | 163.5 | 172.5 | 177.5 | 161.0 |
| 2020-11-06 | 8.93 (+0.44) | 2.44 (-0.36) | 0.24 (+0.08) | 559 | 5.56 | -432 | -4.3 | 94 | 0.93 | 10057 | 172.5 | 164.5 | 176.5 | 154.0 |
| 2020-10-30 | 8.49 (-0.28) | 2.8 (+0.68) | 0.16 (-0.08) | -313 | -3.11 | 817 | 8.11 | -98 | -0.97 | 10068 | 164.5 | 168.0 | 174.5 | 163.5 |
| 2020-10-23 | 8.77 (-0.97) | 2.12 (-0.51) | 0.24 (+0.02) | -1239 | -13.3 | -605 | -6.49 | 31 | 0.33 | 9317 | 165.0 | 169.0 | 175.0 | 163.0 |
| 2020-10-16 | 9.74 (+0.04) | 2.63 (-0.17) | 0.22 (+0.1) | 55 | 1.26 | -211 | -4.84 | 119 | 2.73 | 4358 | 168.0 | 166.0 | 173.0 | 163.0 |
| 2020-10-08 | 9.7 (-0.23) | 2.8 (-0.44) | 0.12 (-0.01) | -338 | -14.29 | -534 | -22.58 | -17 | -0.72 | 2365 | 170.5 | 177.5 | 179.5 | 169.0 |
| 2020-09-30 | 9.93 (+0.06) | 3.24 (+0.95) | 0.13 (-0.01) | 98 | 7.37 | -55 | -4.14 | -9 | -0.68 | 1329 | 176.5 | 175.0 | 182.5 | 170.5 |
| 2020-09-25 | 9.87 (+0.09) | 2.29 (-0.05) | 0.14 (-0.05) | 220 | 5.92 | -53 | -1.43 | -58 | -1.56 | 3719 | 173.0 | 194.0 | 195.5 | 171.5 |
| 2020-09-18 | 9.78 (-0.23) | 2.34 (+0.68) | 0.19 (+0.07) | -181 | -4.05 | 814 | 18.2 | 82 | 1.83 | 4472 | 193.0 | 181.5 | 195.0 | 181.0 |
| 2020-09-11 | 10.01 (-0.44) | 1.66 (-0.32) | 0.12 (-0.17) | -658 | -9.46 | -380 | -5.46 | -202 | -2.9 | 6955 | 179.5 | 197.5 | 200.5 | 178.0 |
| 2020-09-04 | 10.45 (+0.26) | 1.98 (-0.21) | 0.29 (-0.09) | 409 | 3.67 | -261 | -2.34 | -107 | -0.96 | 11138 | 199.5 | 197.5 | 205.5 | 187.5 |
| 2020-08-28 | 10.19 (-0.73) | 2.19 (+1.01) | 0.38 (+0.1) | -988 | -3.49 | 1225 | 4.33 | 113 | 0.4 | 28301 | 197.5 | 178.5 | 204.0 | 172.5 |
| 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 | |||
| 2020-08-21 | 10.92 (+0.91) | 1.18 (-0.51) | 0.28 (-0.16) | 1082 | 4.33 | -614 | -2.46 | -195 | -0.78 | 24982 | 178.0 | 183.5 | 201.5 | 173.0 |
| 2020-08-14 | 10.01 (-0.01) | 1.69 (+0.6) | 0.44 (+0.15) | -44 | -0.33 | 721 | 5.35 | 181 | 1.34 | 13468 | 182.5 | 181.0 | 186.0 | 167.0 |
| 2020-08-07 | 10.02 (-0.2) | 1.09 (-0.03) | 0.29 (+0.01) | -311 | -1.55 | -33 | -0.16 | 21 | 0.1 | 20016 | 178.5 | 169.0 | 189.0 | 159.5 |
| 2020-07-31 | 10.22 (+0.36) | 1.12 (-0.04) | 0.28 (+0.03) | 338 | 3.26 | -54 | -0.52 | 34 | 0.33 | 10353 | 168.5 | 168.0 | 176.5 | 165.0 |
| 2020-07-24 | 9.86 (+0.68) | 1.16 (-0.13) | 0.25 (-0.26) | 919 | 8.32 | -161 | -1.46 | -320 | -2.9 | 11049 | 165.5 | 172.0 | 182.5 | 165.5 |
| 2020-07-17 | 9.18 (+0.88) | 1.29 (+0.37) | 0.51 (+0.12) | 1061 | 4.8 | 452 | 2.05 | 145 | 0.66 | 22091 | 170.5 | 172.0 | 179.5 | 164.5 |
| 2020-07-10 | 8.3 (+1.39) | 0.92 (-0.39) | 0.39 (-0.83) | 2153 | 6.17 | -474 | -1.36 | -1002 | -2.87 | 34918 | 165.0 | 154.0 | 175.0 | 153.0 |
| 2020-07-03 | 6.91 (+0.56) | 1.31 (-1.13) | 1.22 (+0.81) | 715 | 3.88 | 117 | 0.64 | 977 | 5.3 | 18420 | 150.5 | 138.0 | 156.0 | 135.5 |
| 2020-06-24 | 6.35 (+0.18) | 2.44 (-0.3) | 0.41 (+0.05) | 49 | 0.79 | -375 | -6.02 | 72 | 1.16 | 6231 | 72.6 | 139.5 | 144.0 | 72.4 |
| 2020-06-19 | 6.17 (-0.54) | 2.74 (-1.28) | 0.36 (-0.09) | -338 | -3.27 | -1536 | -14.87 | -112 | -1.08 | 10331 | 139.0 | 145.0 | 145.5 | 137.0 |
| 2020-06-12 | 6.71 (-0.04) | 4.02 (+0.03) | 0.45 (+0.01) | 25 | 0.08 | 29 | 0.1 | 13 | 0.04 | 29678 | 144.5 | 148.5 | 159.5 | 140.5 |
| 2020-06-05 | 6.75 (+0.24) | 3.99 (+0.16) | 0.44 (+0.04) | 292 | 1.22 | 199 | 0.83 | 48 | 0.2 | 24000 | 147.5 | 141.0 | 152.0 | 136.0 |
| 2020-05-29 | 6.51 (-0.79) | 3.83 (-0.12) | 0.4 (-0.2) | -877 | -2.36 | -144 | -0.39 | -241 | -0.65 | 37229 | 141.0 | 144.0 | 152.5 | 134.5 |
| 2020-05-22 | 7.3 (+2.1) | 3.95 (+1.1) | 0.6 (+0.01) | 2554 | 6.56 | 1328 | 3.41 | 3 | 0.01 | 38945 | 139.0 | 128.5 | 146.5 | 119.0 |
| 2020-05-15 | 5.2 (+0.13) | 2.85 (+1.46) | 0.59 (+0.16) | 166 | 0.28 | 1759 | 2.95 | 198 | 0.33 | 59699 | 128.5 | 118.0 | 136.0 | 116.5 |
| 2020-05-08 | 5.07 (-0.34) | 1.39 (-0.19) | 0.43 (+0.11) | -477 | -3.27 | -228 | -1.56 | 130 | 0.89 | 14600 | 116.5 | 113.5 | 121.0 | 112.0 |
| 2020-04-30 | 5.41 (+0.06) | 1.58 (-1.13) | 0.32 (0.0) | -88 | -0.5 | -1371 | -7.72 | 5 | 0.03 | 17767 | 117.0 | 125.0 | 126.5 | 114.0 |
| 2020-04-24 | 5.35 (-1.1) | 2.71 (+0.1) | 0.32 (+0.11) | -1466 | -5.1 | 126 | 0.44 | 134 | 0.47 | 28735 | 122.5 | 116.5 | 126.0 | 114.5 |
| 2020-04-17 | 6.45 (+0.85) | 2.61 (-2.24) | 0.21 (-0.13) | 855 | 2.65 | -2706 | -8.4 | -160 | -0.5 | 32214 | 115.5 | 123.0 | 126.5 | 115.5 |
| 2020-04-10 | 5.6 (+1.56) | 4.85 (-0.85) | 0.34 (-0.07) | 1862 | 3.52 | -1033 | -1.95 | -79 | -0.15 | 52887 | 124.0 | 117.0 | 138.0 | 114.0 |
| 2020-04-01 | 4.04 (-0.02) | 5.7 (+1.38) | 0.41 (+0.23) | -78 | -0.31 | 1397 | 5.63 | 277 | 1.12 | 24822 | 111.5 | 93.1 | 113.5 | 91.3 |
| 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 | |||
| 2020-03-27 | 4.06 (-0.3) | 4.32 (+0.89) | 0.18 (+0.03) | -278 | -2.08 | 1089 | 8.15 | 36 | 0.27 | 13362 | 94.2 | 86.8 | 102.0 | 84.4 |
| 2020-03-20 | 4.36 (-1.54) | 3.43 (+2.12) | 0.15 (+0.03) | -1959 | -9.17 | 2555 | 11.95 | 29 | 0.14 | 21372 | 52.7 | 87.5 | 94.0 | 52.3 |
| 2020-03-13 | 5.9 (+0.91) | 1.31 (+0.06) | 0.12 (-0.45) | 1107 | 6.1 | 69 | 0.38 | -538 | -2.96 | 18157 | 86.1 | 104.5 | 105.5 | 80.7 |
| 2020-03-06 | 4.99 (-0.95) | 1.25 (+0.02) | 0.57 (+0.04) | -1221 | -5.13 | 25 | 0.11 | 40 | 0.17 | 23800 | 106.5 | 104.5 | 115.5 | 103.0 |
| 2020-02-27 | 5.94 (+0.44) | 1.23 (-0.26) | 0.53 (-0.01) | 598 | 2.69 | -308 | -1.39 | -1 | -0.0 | 22236 | 102.5 | 106.5 | 115.0 | 99.9 |
| 2020-02-21 | 5.5 (-0.69) | 1.49 (-0.84) | 0.54 (-0.15) | -810 | -2.48 | -1022 | -3.13 | -192 | -0.59 | 32607 | 107.0 | 119.0 | 122.5 | 103.5 |
| 2020-02-14 | 6.19 (+0.66) | 2.33 (-0.69) | 0.69 (+0.2) | 900 | 3.41 | -832 | -3.15 | 247 | 0.94 | 26405 | 118.0 | 110.5 | 118.0 | 106.0 |
| 2020-02-07 | 5.53 (+1.03) | 3.02 (+1.59) | 0.49 (+0.05) | 884 | 2.55 | 1918 | 5.54 | 61 | 0.18 | 34637 | 107.5 | 89.8 | 113.5 | 87.5 |
| 2020-01-31 | 4.5 (+0.73) | 1.43 (+0.48) | 0.44 (+0.16) | 865 | 10.93 | 583 | 7.37 | 187 | 2.36 | 7913 | 89.8 | 79.0 | 89.8 | 78.6 |
| 2020-01-20 | 3.77 (+0.13) | 0.95 (+0.06) | 0.28 (-0.02) | 164 | 18.72 | 72 | 8.22 | -13 | -1.48 | 876 | 84.3 | 82.8 | 84.6 | 82.3 |
| 2020-01-17 | 3.64 (+0.3) | 0.89 (+0.04) | 0.3 (+0.02) | 356 | 3.93 | 43 | 0.47 | 22 | 0.24 | 9062 | 82.8 | 80.4 | 87.8 | 78.7 |
| 2020-01-10 | 3.34 (+0.64) | 0.85 (+0.05) | 0.28 (+0.08) | 791 | 15.6 | 69 | 1.36 | 97 | 1.91 | 5070 | 80.4 | 77.0 | 81.6 | 77.0 |
| 2020-01-03 | 2.7 (-0.02) | 0.8 (+0.06) | 0.2 (0.0) | -55 | -3.22 | 68 | 3.98 | -2 | -0.12 | 1710 | 78.0 | 72.6 | 79.4 | 72.4 |
| 2019-12-31 | 2.72 (-0.01) | 0.74 (0.0) | 0.2 (0.0) | -7 | -1.76 | 0 | 0.0 | -4 | -1.01 | 398 | 75.5 | 76.5 | 76.5 | 74.8 |
| 2019-12-27 | 2.73 (-0.15) | 0.74 (0.0) | 0.2 (0.0) | -178 | -14.51 | 0 | 0.0 | -4 | -0.33 | 1227 | 76.0 | 77.9 | 78.0 | 75.7 |
| 2019-12-20 | 2.88 (+0.02) | 0.74 (0.0) | 0.2 (-0.01) | 53 | 3.56 | 0 | 0.0 | -5 | -0.34 | 1490 | 77.8 | 77.1 | 79.8 | 76.0 |
| 2019-12-13 | 2.86 (+0.06) | 0.74 (0.0) | 0.21 (-0.06) | 77 | 2.36 | -2 | -0.06 | -76 | -2.33 | 3265 | 77.1 | 80.0 | 81.4 | 76.9 |
| 2019-12-06 | 2.8 (+0.33) | 0.74 (0.0) | 0.27 (+0.04) | 406 | 19.78 | 0 | 0.0 | 47 | 2.29 | 2053 | 79.0 | 75.2 | 79.0 | 73.7 |
| 2019-11-29 | 2.47 (+0.16) | 0.74 (0.0) | 0.23 (-0.07) | 292 | 14.09 | 0 | 0.0 | -82 | -3.96 | 2072 | 75.2 | 78.3 | 79.1 | 75.1 |
| 2019-11-22 | 2.31 (+0.34) | 0.74 (+0.08) | 0.3 (+0.06) | 458 | 6.21 | 98 | 1.33 | 72 | 0.98 | 7381 | 78.4 | 78.3 | 83.1 | 76.0 |
| 2019-11-15 | 1.97 (+0.3) | 0.66 (+0.05) | 0.24 (+0.13) | 433 | 15.08 | 60 | 2.09 | 156 | 5.43 | 2872 | 77.3 | 74.3 | 78.2 | 72.0 |
| 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 | |||
| 2019-11-08 | 1.67 (-0.38) | 0.61 (0.0) | 0.11 (-0.03) | 23 | 1.11 | 0 | 0.0 | -29 | -1.4 | 2076 | 74.3 | 76.2 | 76.5 | 72.1 |
| 2019-11-01 | 2.05 (-0.05) | 0.61 (0.0) | 0.14 (+0.01) | -265 | -4.65 | 0 | 0.0 | 4 | 0.07 | 5702 | 75.5 | 80.0 | 83.0 | 74.6 |
| 2019-10-25 | 2.1 (+0.38) | 0.61 (-0.03) | 0.13 (-0.03) | 338 | 3.93 | -40 | -0.46 | -33 | -0.38 | 8605 | 78.7 | 78.8 | 82.2 | 77.8 |
| 2019-10-18 | 1.72 (+0.23) | 0.64 (+0.13) | 0.16 (+0.05) | 185 | 1.29 | 155 | 1.08 | 62 | 0.43 | 14321 | 77.6 | 73.0 | 80.0 | 70.4 |
| 2019-10-09 | 1.49 (+0.06) | 0.51 (0.0) | 0.11 (+0.02) | 24 | 0.68 | 0 | 0.0 | 26 | 0.74 | 3533 | 71.7 | 70.0 | 75.2 | 70.0 |
| 2019-10-04 | 1.43 (0.0) | 0.51 (+0.02) | 0.09 (-0.04) | -7 | -0.2 | 30 | 0.86 | -49 | -1.4 | 3490 | 69.9 | 68.9 | 73.2 | 68.7 |
| 2019-09-27 | 1.43 (+0.18) | 0.49 (0.0) | 0.13 (0.0) | 135 | 4.41 | 37 | 1.21 | -4 | -0.13 | 3064 | 69.0 | 69.6 | 71.7 | 68.4 |
| 2019-09-20 | 1.25 (+0.2) | 0.49 (+0.04) | 0.13 (+0.04) | 239 | 3.83 | 50 | 0.8 | 46 | 0.74 | 6234 | 69.7 | 70.0 | 73.1 | 68.2 |
| 2019-09-12 | 1.05 (-0.05) | 0.45 (+0.03) | 0.09 (-0.01) | -24 | -0.22 | 40 | 0.37 | -11 | -0.1 | 10676 | 70.0 | 61.4 | 72.7 | 60.6 |
| 2019-09-06 | 1.1 (+0.06) | 0.42 (0.0) | 0.1 (0.0) | 72 | 11.52 | 0 | 0.0 | 8 | 1.28 | 625 | 60.6 | 59.7 | 60.8 | 58.7 |
| 2019-08-30 | 1.04 (-0.02) | 0.42 (+0.01) | 0.1 (0.0) | -33 | -10.12 | 0 | 0.0 | -1 | -0.31 | 326 | 59.1 | 58.4 | 59.3 | 58.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 11.02 (+0.36) | 2.69 (+0.02) | 0.47 (-0.05) | 48 | 0.44 | 22 | 0.2 | -68 | -0.62 | 10934 | 228.0 | 254.5 | 265.0 | 224.0 |
| 2024-03-29 | 10.66 (-2.65) | 2.67 (+1.99) | 0.52 (-0.16) | -3049 | -4.0 | 2421 | 3.18 | -188 | -0.25 | 76184 | 254.0 | 266.0 | 311.5 | 249.5 |
| 2024-02-29 | 13.31 (+0.1) | 0.68 (+0.1) | 0.68 (+0.18) | 124 | 0.49 | 122 | 0.48 | 220 | 0.87 | 25372 | 253.5 | 229.5 | 255.0 | 227.0 |
| 2024-01-31 | 13.21 (+1.38) | 0.58 (-1.46) | 0.5 (-0.22) | 1905 | 7.4 | -1353 | -5.26 | -269 | -1.05 | 25736 | 231.5 | 256.0 | 259.0 | 226.0 |
| 2023-12-29 | 11.83 (+0.84) | 2.04 (+1.51) | 0.72 (+0.14) | 938 | 1.29 | 1839 | 2.53 | 169 | 0.23 | 72826 | 257.0 | 213.5 | 263.5 | 198.0 |
| 2023-11-30 | 10.99 (-2.66) | 0.53 (+0.32) | 0.58 (+0.17) | -3692 | -11.04 | 396 | 1.18 | 207 | 0.62 | 33438 | 213.0 | 181.0 | 220.0 | 179.0 |
| 2023-10-31 | 13.65 (-0.68) | 0.21 (+0.21) | 0.41 (-0.1) | -619 | -3.37 | -189 | -1.03 | -124 | -0.67 | 18377 | 180.0 | 215.5 | 222.5 | 179.5 |
| 2023-09-28 | 14.33 (-1.16) | 0.0 (-0.05) | 0.51 (-0.04) | -1318 | -5.67 | -270 | -1.16 | -45 | -0.19 | 23249 | 212.0 | 232.5 | 234.0 | 200.0 |
| 2023-08-31 | 15.49 (+3.25) | 0.05 (-1.51) | 0.55 (-0.1) | 3780 | 6.48 | -1848 | -3.17 | -130 | -0.22 | 58329 | 234.0 | 250.0 | 273.0 | 220.0 |
| 2023-07-31 | 12.24 (+2.93) | 1.56 (-1.38) | 0.65 (+0.19) | 3228 | 2.07 | -1191 | -0.76 | 242 | 0.16 | 156054 | 253.0 | 230.0 | 299.5 | 218.0 |
| 2023-06-30 | 9.31 (+3.06) | 2.94 (+2.46) | 0.46 (-0.12) | 4139 | 3.99 | 2994 | 2.89 | -148 | -0.14 | 103676 | 222.5 | 157.0 | 238.0 | 154.5 |
| 2023-05-31 | 6.25 (-0.91) | 0.48 (+0.48) | 0.58 (+0.31) | -627 | -1.95 | 520 | 1.62 | 382 | 1.19 | 32166 | 158.5 | 134.0 | 164.5 | 130.0 |
| 2023-04-28 | 7.16 (0.0) | 0.0 (-0.07) | 0.27 (-0.01) | -68 | -0.63 | -142 | -1.32 | -10 | -0.09 | 10759 | 135.5 | 141.0 | 147.5 | 127.5 |
| 2023-03-31 | 7.16 (+0.9) | 0.07 (-3.1) | 0.28 (-0.01) | 1325 | 4.78 | -3751 | -13.54 | -17 | -0.06 | 27708 | 141.0 | 156.0 | 159.0 | 133.5 |
| 2023-02-24 | 6.26 (+0.07) | 3.17 (-0.86) | 0.29 (+0.01) | 5 | 0.01 | -1050 | -2.88 | 8 | 0.02 | 36509 | 158.5 | 155.0 | 171.0 | 144.0 |
| 2023-01-31 | 6.19 (+0.99) | 4.03 (+0.7) | 0.28 (-0.01) | 1217 | 2.77 | 851 | 1.94 | -7 | -0.02 | 43880 | 151.5 | 143.5 | 159.5 | 143.5 |
| 2022-12-30 | 5.2 (+1.2) | 3.33 (+1.37) | 0.29 (-0.15) | 1265 | 1.4 | 1665 | 1.84 | -192 | -0.21 | 90639 | 142.0 | 132.5 | 155.0 | 122.5 |
| 2022-11-30 | 4.0 (-0.8) | 1.96 (+1.26) | 0.44 (+0.2) | -981 | -1.11 | 1553 | 1.76 | 250 | 0.28 | 88433 | 130.0 | 97.0 | 139.0 | 96.5 |
| 2022-10-31 | 4.8 (+0.09) | 0.7 (+0.38) | 0.24 (+0.06) | -116 | -0.27 | 571 | 1.32 | 73 | 0.17 | 43279 | 98.0 | 85.1 | 106.5 | 82.1 |
| 2022-09-30 | 4.71 (-3.18) | 0.32 (+0.22) | 0.18 (+0.02) | -4323 | -10.54 | 279 | 0.68 | 25 | 0.06 | 41024 | 85.3 | 94.7 | 113.5 | 83.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 7.89 (-0.78) | 0.1 (0.0) | 0.16 (0.0) | -1271 | -10.1 | 2 | 0.02 | -8 | -0.06 | 12590 | 96.6 | 100.5 | 105.5 | 91.6 |
| 2022-07-29 | 8.67 (-1.49) | 0.1 (+0.05) | 0.16 (+0.06) | -1503 | -7.74 | 56 | 0.29 | 69 | 0.36 | 19424 | 100.0 | 108.5 | 114.5 | 93.3 |
| 2022-06-30 | 10.16 (-1.94) | 0.05 (-0.35) | 0.1 (+0.06) | -2686 | -16.82 | -490 | -3.07 | 80 | 0.5 | 15970 | 109.0 | 153.5 | 156.5 | 108.0 |
| 2022-05-31 | 12.1 (+0.69) | 0.4 (-1.24) | 0.04 (+0.01) | 951 | 6.45 | -1521 | -10.32 | 14 | 0.09 | 14738 | 153.5 | 165.0 | 167.0 | 143.5 |
| 2022-04-29 | 11.41 (+0.37) | 1.64 (-0.78) | 0.03 (-0.17) | 450 | 2.44 | -959 | -5.2 | -210 | -1.14 | 18437 | 166.0 | 209.5 | 213.5 | 157.0 |
| 2022-03-31 | 11.04 (+0.98) | 2.42 (-1.14) | 0.2 (+0.05) | 856 | 1.99 | -1894 | -4.4 | 61 | 0.14 | 43080 | 215.0 | 227.5 | 243.5 | 192.5 |
| 2022-02-25 | 10.06 (+0.97) | 3.56 (-0.26) | 0.15 (-0.03) | 1385 | 6.16 | -320 | -1.42 | -44 | -0.2 | 22478 | 225.0 | 235.0 | 253.0 | 211.0 |
| 2022-01-26 | 9.09 (+2.44) | 3.82 (-2.57) | 0.18 (-0.53) | 3329 | 10.03 | -3163 | -9.53 | -646 | -1.95 | 33175 | 230.0 | 287.5 | 289.5 | 227.5 |
| 2021-12-30 | 6.65 (+0.35) | 6.39 (+1.2) | 0.71 (+0.15) | 1088 | 1.04 | 1477 | 1.42 | 178 | 0.17 | 104307 | 281.5 | 241.5 | 291.0 | 236.5 |
| 2021-11-30 | 6.3 (+0.79) | 5.19 (+4.72) | 0.56 (-0.79) | 655 | 0.48 | 5821 | 4.25 | -938 | -0.69 | 136814 | 239.0 | 174.0 | 260.5 | 139.0 |
| 2021-10-29 | 5.51 (+0.38) | 0.47 (-0.37) | 1.35 (+0.38) | 113 | 0.18 | -450 | -0.71 | 454 | 0.71 | 63737 | 177.5 | 159.0 | 187.0 | 149.5 |
| 2021-09-30 | 5.13 (-0.68) | 0.84 (+0.49) | 0.97 (+0.63) | -843 | -2.58 | -308 | -0.94 | 768 | 2.35 | 32654 | 161.0 | 141.5 | 169.0 | 137.5 |
| 2021-08-31 | 5.81 (-1.85) | 0.35 (-1.41) | 0.34 (+0.19) | -2460 | -9.71 | -2422 | -9.56 | 229 | 0.9 | 25323 | 141.0 | 171.0 | 177.0 | 125.0 |
| 2021-07-30 | 7.66 (-1.79) | 1.76 (+0.42) | 0.15 (-0.16) | -2152 | -7.07 | 502 | 1.65 | -194 | -0.64 | 30427 | 168.5 | 192.5 | 195.5 | 160.5 |
| 2021-06-30 | 9.45 (+3.34) | 1.34 (+0.57) | 0.31 (+0.17) | 4282 | 7.78 | 2149 | 3.9 | 207 | 0.38 | 55041 | 193.0 | 164.0 | 217.0 | 160.0 |
| 2021-05-31 | 6.11 (+1.13) | 0.77 (+0.31) | 0.14 (+0.04) | 1305 | 2.39 | 375 | 0.69 | 45 | 0.08 | 54528 | 162.5 | 177.5 | 185.5 | 139.0 |
| 2021-04-29 | 4.98 (-0.45) | 0.46 (+0.23) | 0.1 (-0.05) | -564 | -2.77 | 277 | 1.36 | -64 | -0.31 | 20353 | 170.5 | 162.5 | 170.5 | 152.0 |
| 2021-03-31 | 5.43 (-1.11) | 0.23 (-1.03) | 0.15 (-0.07) | -1336 | -6.76 | -563 | -2.85 | -83 | -0.42 | 19775 | 160.5 | 161.0 | 164.5 | 149.0 |
| 2021-02-26 | 6.54 (-0.16) | 1.26 (0.0) | 0.22 (+0.06) | -194 | -1.77 | 0 | 0.0 | 72 | 0.66 | 10983 | 156.0 | 142.0 | 161.0 | 137.0 |
| 2021-01-29 | 6.7 (+0.08) | 1.26 (+0.09) | 0.16 (+0.1) | 85 | 0.57 | 102 | 0.69 | 129 | 0.87 | 14797 | 142.0 | 158.0 | 163.0 | 142.0 |
| 2020-12-31 | 6.62 (-1.63) | 1.17 (-0.63) | 0.06 (-0.22) | -2000 | -10.93 | -812 | -4.44 | -268 | -1.46 | 18299 | 156.0 | 171.0 | 174.5 | 151.0 |
| 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 | |||
| 2020-11-30 | 8.25 (-0.24) | 1.8 (-1.0) | 0.28 (+0.12) | -435 | -1.55 | -1210 | -4.33 | 140 | 0.5 | 27976 | 167.0 | 164.5 | 177.5 | 154.0 |
| 2020-10-30 | 8.49 (-1.44) | 2.8 (-0.44) | 0.16 (+0.03) | -1835 | -7.03 | -533 | -2.04 | 35 | 0.13 | 26110 | 164.5 | 177.5 | 179.5 | 163.0 |
| 2020-09-30 | 9.93 (-0.36) | 3.24 (+1.03) | 0.13 (-0.13) | -283 | -1.14 | 44 | 0.18 | -158 | -0.63 | 24892 | 176.5 | 199.5 | 205.5 | 170.5 |
| 2020-08-31 | 10.29 (+0.07) | 2.21 (+1.09) | 0.26 (-0.02) | -90 | -0.1 | 1320 | 1.48 | -16 | -0.02 | 89489 | 199.0 | 169.0 | 205.5 | 159.5 |
| 2020-07-31 | 10.22 (+3.93) | 1.12 (-0.02) | 0.28 (-0.38) | 5271 | 5.77 | -25 | -0.03 | -467 | -0.51 | 91335 | 168.5 | 141.0 | 182.5 | 139.0 |
| 2020-06-30 | 6.29 (-0.22) | 1.14 (-2.69) | 0.66 (+0.26) | -57 | -0.08 | -1778 | -2.35 | 322 | 0.43 | 75740 | 140.0 | 141.0 | 159.5 | 72.4 |
| 2020-05-29 | 6.51 (+1.1) | 3.83 (+2.25) | 0.4 (+0.08) | 1366 | 0.91 | 2715 | 1.8 | 90 | 0.06 | 150475 | 141.0 | 113.5 | 152.5 | 112.0 |
| 2020-04-30 | 5.41 (+1.37) | 1.58 (-3.01) | 0.32 (+0.01) | 1172 | 0.83 | -3636 | -2.57 | 21 | 0.01 | 141458 | 117.0 | 105.5 | 138.0 | 103.5 |
| 2020-03-31 | 4.04 (-1.9) | 4.59 (+3.36) | 0.31 (-0.22) | -2438 | -2.66 | 3787 | 4.13 | -277 | -0.3 | 91660 | 106.0 | 104.5 | 115.5 | 52.3 |
| 2020-02-27 | 5.94 (+1.44) | 1.23 (-0.2) | 0.53 (+0.09) | 1572 | 1.36 | -244 | -0.21 | 115 | 0.1 | 115886 | 102.5 | 89.8 | 122.5 | 87.5 |
| 2020-01-31 | 4.5 (+1.78) | 1.43 (+0.69) | 0.44 (+0.24) | 2121 | 8.61 | 835 | 3.39 | 291 | 1.18 | 24633 | 89.8 | 72.6 | 89.8 | 72.4 |
| 2019-12-31 | 2.72 (+0.25) | 0.74 (0.0) | 0.2 (-0.03) | 351 | 4.16 | -2 | -0.02 | -42 | -0.5 | 8435 | 75.5 | 75.2 | 81.4 | 73.7 |
| 2019-11-29 | 2.47 (+0.39) | 0.74 (+0.13) | 0.23 (+0.1) | 1201 | 8.2 | 158 | 1.08 | 123 | 0.84 | 14650 | 75.2 | 75.2 | 83.1 | 72.0 |
| 2019-10-31 | 2.08 (+0.65) | 0.61 (+0.12) | 0.13 (0.0) | 280 | 0.79 | 145 | 0.41 | 4 | 0.01 | 35405 | 75.1 | 68.9 | 83.0 | 68.7 |
| 2019-09-27 | 1.43 (+0.39) | 0.49 (+0.07) | 0.13 (+0.03) | 422 | 2.05 | 127 | 0.62 | 39 | 0.19 | 20600 | 69.0 | 59.7 | 73.1 | 58.7 |
| 2019-08-30 | 1.04 (0.0) | 0.42 (+0.04) | 0.1 (-0.01) | 5 | 0.16 | 39 | 1.27 | -13 | -0.42 | 3079 | 59.1 | 59.2 | 61.4 | 54.5 |
| 2019-07-31 | 1.04 (+0.13) | 0.38 (0.0) | 0.11 (-0.04) | 36 | 1.3 | 2 | 0.07 | -54 | -1.95 | 2765 | 59.5 | 60.0 | 60.7 | 58.3 |
| 2019-06-28 | 0.91 (-0.07) | 0.38 (+0.03) | 0.15 (+0.02) | 92 | 2.4 | 53 | 1.39 | 26 | 0.68 | 3826 | 59.6 | 60.6 | 64.1 | 59.3 |
| 2019-05-31 | 0.98 () | 0.35 () | 0.13 () | 139 | 22.94 | 4 | 0.66 | 2 | 0.33 | 606 | 60.7 | 59.8 | 62.0 | 59.8 |
