- 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 | 20.48 (-0.62) | 14.52 (+0.24) | 0.51 (+0.05) | -581 | -9.8 | 224 | 3.78 | 42 | 0.71 | 5928 | 402.5 | 393.5 | 410.5 | 391.0 |
| 2024-04-23 | 21.1 (-0.49) | 14.28 (+0.52) | 0.46 (-0.09) | -491 | -9.95 | 497 | 10.07 | -77 | -1.56 | 4937 | 386.0 | 380.0 | 393.0 | 375.5 |
| 2024-04-22 | 21.59 (-0.73) | 13.76 (+0.19) | 0.55 (-0.21) | -841 | -15.44 | 478 | 8.78 | -201 | -3.69 | 5447 | 368.5 | 400.0 | 400.0 | 367.0 |
| 2024-04-19 | 22.32 (-0.16) | 13.57 (+0.29) | 0.76 (+0.06) | -246 | -4.06 | 279 | 4.61 | 53 | 0.88 | 6055 | 397.5 | 384.0 | 410.0 | 376.5 |
| 2024-04-18 | 22.48 (-0.52) | 13.28 (+0.11) | 0.7 (+0.05) | -620 | -12.07 | 102 | 1.99 | 50 | 0.97 | 5137 | 393.5 | 411.5 | 415.5 | 392.0 |
| 2024-04-17 | 23.0 (-0.37) | 13.17 (+0.29) | 0.65 (+0.07) | -386 | -8.53 | 271 | 5.99 | 62 | 1.37 | 4523 | 414.0 | 380.0 | 414.0 | 380.0 |
| 2024-04-16 | 23.37 (-0.19) | 12.88 (+0.28) | 0.58 (-0.11) | -92 | -2.19 | 265 | 6.3 | -97 | -2.31 | 4204 | 376.5 | 388.0 | 393.5 | 370.0 |
| 2024-04-15 | 23.56 (-0.05) | 12.6 (+0.3) | 0.69 (-0.11) | -234 | -3.52 | 281 | 4.22 | -104 | -1.56 | 6654 | 390.5 | 412.0 | 418.5 | 386.0 |
| 2024-04-12 | 23.61 (-0.42) | 12.3 (+0.63) | 0.8 (0.0) | -442 | -6.25 | 598 | 8.45 | 0 | 0.0 | 7075 | 408.0 | 380.0 | 408.0 | 380.0 |
| 2024-04-11 | 24.03 (+0.14) | 11.67 (+0.83) | 0.8 (-0.02) | 180 | 3.11 | 779 | 13.45 | -20 | -0.35 | 5790 | 371.0 | 336.0 | 371.0 | 329.0 |
| 2024-04-10 | 23.89 (+0.57) | 10.84 (+0.36) | 0.82 (+0.12) | 521 | 8.85 | 343 | 5.83 | 113 | 1.92 | 5886 | 337.5 | 329.5 | 348.5 | 329.5 |
| 2024-04-09 | 23.32 (+0.1) | 10.48 (+0.03) | 0.7 (0.0) | -2 | -0.06 | 27 | 0.81 | -1 | -0.03 | 3313 | 325.0 | 327.5 | 344.0 | 325.0 |
| 2024-04-08 | 23.22 (-0.31) | 10.45 (+0.03) | 0.7 (+0.06) | -283 | -26.45 | 24 | 2.24 | 53 | 4.95 | 1070 | 324.0 | 328.5 | 328.5 | 318.0 |
| 2024-04-03 | 23.53 (-0.52) | 10.42 (+0.11) | 0.64 (-0.12) | -474 | -35.16 | 105 | 7.79 | -107 | -7.94 | 1348 | 324.0 | 328.0 | 331.0 | 322.0 |
| 2024-04-02 | 24.05 (+0.5) | 10.31 (+0.41) | 0.76 (+0.08) | 507 | 16.68 | 383 | 12.6 | 73 | 2.4 | 3039 | 327.0 | 320.0 | 333.0 | 319.5 |
| 2024-04-01 | 23.55 (+0.06) | 9.9 (+0.06) | 0.68 (+0.14) | 95 | 4.4 | 59 | 2.73 | 131 | 6.06 | 2160 | 321.0 | 316.5 | 325.0 | 315.5 |
| 2024-03-29 | 23.49 (+0.24) | 9.84 (+0.12) | 0.54 (+0.04) | 233 | 25.3 | 115 | 12.49 | 41 | 4.45 | 921 | 312.0 | 305.5 | 313.0 | 305.0 |
| 2024-03-28 | 23.25 (-0.34) | 9.72 (+0.04) | 0.5 (-0.04) | -320 | -33.02 | 40 | 4.13 | -37 | -3.82 | 969 | 304.5 | 312.5 | 313.5 | 304.5 |
| 2024-03-27 | 23.59 (+0.1) | 9.68 (+0.11) | 0.54 (-0.04) | 89 | 8.87 | 102 | 10.17 | -39 | -3.89 | 1003 | 309.0 | 306.0 | 314.5 | 304.0 |
| 2024-03-26 | 23.49 (-0.29) | 9.57 (+0.16) | 0.58 (-0.03) | -303 | -18.15 | 147 | 8.81 | -31 | -1.86 | 1669 | 307.0 | 313.0 | 316.5 | 305.0 |
| 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 | |||
| 2024-03-25 | 23.78 (+0.05) | 9.41 (-0.01) | 0.61 (+0.01) | 43 | 2.92 | -1 | -0.07 | 7 | 0.48 | 1473 | 310.0 | 315.0 | 322.5 | 310.0 |
| 2024-03-22 | 23.73 (+0.04) | 9.42 (+0.06) | 0.6 (+0.01) | 113 | 9.07 | 50 | 4.01 | 15 | 1.2 | 1246 | 313.0 | 313.0 | 315.0 | 306.5 |
| 2024-03-21 | 23.69 (-0.24) | 9.36 (-0.13) | 0.59 (+0.08) | -215 | -11.52 | -118 | -6.32 | 70 | 3.75 | 1867 | 311.0 | 321.0 | 323.5 | 310.0 |
| 2024-03-20 | 23.93 (+0.33) | 9.49 (-0.12) | 0.51 (-0.12) | 329 | 13.03 | -116 | -4.59 | -108 | -4.28 | 2525 | 317.0 | 326.0 | 327.5 | 316.5 |
| 2024-03-19 | 23.6 (-0.64) | 9.61 (+0.23) | 0.63 (-0.1) | -596 | -19.72 | 214 | 7.08 | -93 | -3.08 | 3023 | 324.5 | 322.0 | 333.0 | 322.0 |
| 2024-03-18 | 24.24 (+0.02) | 9.38 (+0.05) | 0.73 (+0.24) | -1 | -0.03 | 49 | 1.53 | 219 | 6.85 | 3198 | 327.0 | 316.0 | 328.5 | 314.5 |
| 2024-03-15 | 24.22 (+0.43) | 9.33 (+0.48) | 0.49 (-0.01) | 406 | 11.66 | 456 | 13.1 | -11 | -0.32 | 3482 | 312.5 | 301.5 | 318.5 | 300.5 |
| 2024-03-14 | 23.79 (+0.11) | 8.85 (0.0) | 0.5 (-0.03) | 152 | 6.57 | -1 | -0.04 | -19 | -0.82 | 2313 | 300.5 | 314.0 | 314.0 | 294.0 |
| 2024-03-13 | 23.68 (-0.77) | 8.85 (+0.19) | 0.53 (-0.16) | -441 | -11.5 | 174 | 4.54 | -156 | -4.07 | 3836 | 306.0 | 325.5 | 326.0 | 304.0 |
| 2024-03-12 | 24.45 (-0.2) | 8.66 (+0.94) | 0.69 (+0.04) | -75 | -1.64 | 887 | 19.38 | 37 | 0.81 | 4578 | 320.0 | 299.0 | 327.0 | 299.0 |
| 2024-03-11 | 24.65 (+0.47) | 7.72 (0.0) | 0.65 (+0.03) | 492 | 10.17 | 7 | 0.14 | 34 | 0.7 | 4838 | 302.0 | 290.0 | 303.5 | 285.0 |
| 2024-03-08 | 24.18 (+0.33) | 7.72 (-0.73) | 0.62 (-0.39) | 168 | 2.15 | -692 | -8.84 | -368 | -4.7 | 7824 | 289.0 | 313.5 | 316.0 | 289.0 |
| 2024-03-07 | 23.85 (+0.59) | 8.45 (-0.12) | 1.01 (-0.11) | 643 | 26.38 | -118 | -4.84 | -105 | -4.31 | 2437 | 321.0 | 324.5 | 332.5 | 320.0 |
| 2024-03-06 | 23.26 (-0.03) | 8.57 (-0.08) | 1.12 (0.0) | -13 | -0.64 | -74 | -3.65 | -2 | -0.1 | 2025 | 323.5 | 327.0 | 330.0 | 322.5 |
| 2024-03-05 | 23.29 (+0.02) | 8.65 (-0.33) | 1.12 (-0.14) | -266 | -5.94 | -307 | -6.86 | -134 | -2.99 | 4475 | 331.5 | 344.0 | 346.0 | 320.5 |
| 2024-03-04 | 23.27 (-0.05) | 8.98 (+0.05) | 1.26 (+0.12) | -92 | -2.99 | 47 | 1.53 | 111 | 3.61 | 3072 | 333.0 | 333.0 | 339.0 | 326.5 |
| 2024-03-01 | 23.32 (-0.31) | 8.93 (-0.03) | 1.14 (+0.04) | -198 | -8.67 | -26 | -1.14 | 44 | 1.93 | 2285 | 326.0 | 326.0 | 329.5 | 321.0 |
| 2024-02-29 | 23.63 (-0.19) | 8.96 (+0.18) | 1.1 (-0.04) | -59 | -2.55 | 168 | 7.25 | -40 | -1.73 | 2316 | 323.0 | 321.5 | 329.5 | 319.0 |
| 2024-02-27 | 23.82 (+0.08) | 8.78 (+0.07) | 1.14 (-0.09) | 128 | 3.24 | 64 | 1.62 | -82 | -2.07 | 3955 | 322.0 | 322.5 | 332.5 | 315.5 |
| 2024-02-26 | 23.74 (-1.15) | 8.71 (+0.02) | 1.23 (-0.04) | -703 | -16.97 | 24 | 0.58 | -45 | -1.09 | 4142 | 320.0 | 338.0 | 338.0 | 318.0 |
| 2024-02-23 | 24.89 (+0.57) | 8.69 (+0.01) | 1.27 (-0.07) | 620 | 15.32 | 0 | 0.0 | -64 | -1.58 | 4047 | 340.0 | 340.0 | 349.0 | 333.0 |
| 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 | |||
| 2024-02-22 | 24.32 (+0.08) | 8.68 (-0.18) | 1.34 (-0.17) | 76 | 0.87 | -166 | -1.9 | -156 | -1.79 | 8731 | 339.5 | 331.0 | 346.5 | 323.0 |
| 2024-02-21 | 24.24 (-0.3) | 8.86 (+0.32) | 1.51 (+0.16) | -503 | -6.29 | 302 | 3.78 | 151 | 1.89 | 7993 | 327.5 | 301.0 | 327.5 | 301.0 |
| 2024-02-20 | 24.54 (+0.17) | 8.54 (-0.05) | 1.35 (+0.02) | 206 | 11.41 | -41 | -2.27 | 16 | 0.89 | 1806 | 298.0 | 293.5 | 298.0 | 292.0 |
| 2024-02-19 | 24.37 (-0.13) | 8.59 (-0.03) | 1.33 (-0.07) | -209 | -8.43 | -30 | -1.21 | -71 | -2.86 | 2479 | 296.0 | 303.0 | 304.5 | 293.5 |
| 2024-02-16 | 24.5 (+0.3) | 8.62 (+0.35) | 1.4 (-0.12) | 130 | 2.98 | 328 | 7.53 | -111 | -2.55 | 4358 | 305.5 | 298.5 | 311.0 | 298.0 |
| 2024-02-15 | 24.2 (+0.53) | 8.27 (+0.36) | 1.52 (+0.43) | 290 | 4.68 | 343 | 5.54 | 411 | 6.64 | 6194 | 298.0 | 280.0 | 302.5 | 274.0 |
| 2024-02-05 | 23.67 (+0.04) | 7.91 (+0.13) | 1.09 (-0.04) | 109 | 5.17 | 120 | 5.69 | -45 | -2.13 | 2110 | 275.0 | 278.0 | 281.5 | 272.0 |
| 2024-02-02 | 23.63 (-0.38) | 7.78 (0.0) | 1.13 (-0.08) | -358 | -12.86 | 0 | 0.0 | -70 | -2.52 | 2783 | 278.5 | 283.0 | 284.0 | 276.5 |
| 2024-02-01 | 24.01 (+0.2) | 7.78 (+0.27) | 1.21 (-0.11) | 186 | 6.39 | 253 | 8.69 | -102 | -3.5 | 2913 | 278.5 | 276.0 | 282.0 | 270.0 |
| 2024-01-31 | 23.81 (-0.51) | 7.51 (+0.31) | 1.32 (+0.36) | -598 | -11.36 | 297 | 5.64 | 333 | 6.33 | 5263 | 276.5 | 269.0 | 282.5 | 269.0 |
| 2024-01-30 | 24.32 (+0.04) | 7.2 (+0.01) | 0.96 (+0.02) | 97 | 6.98 | 0 | 0.0 | 18 | 1.29 | 1390 | 269.0 | 265.0 | 269.5 | 265.0 |
| 2024-01-29 | 24.28 (+0.15) | 7.19 (0.0) | 0.94 (+0.01) | 166 | 9.29 | -1 | -0.06 | 14 | 0.78 | 1787 | 265.5 | 261.5 | 266.0 | 260.0 |
| 2024-01-26 | 24.13 (-0.09) | 7.19 (+0.03) | 0.93 (+0.04) | -120 | -6.99 | 35 | 2.04 | 35 | 2.04 | 1717 | 260.5 | 259.5 | 262.5 | 257.0 |
| 2024-01-25 | 24.22 (+0.54) | 7.16 (+0.03) | 0.89 (-0.08) | 539 | 19.54 | 22 | 0.8 | -69 | -2.5 | 2759 | 259.5 | 265.5 | 267.0 | 257.0 |
| 2024-01-24 | 23.68 (+0.05) | 7.13 (-0.25) | 0.97 (+0.02) | 97 | 4.62 | -227 | -10.82 | 12 | 0.57 | 2098 | 263.5 | 267.0 | 271.5 | 263.5 |
| 2024-01-23 | 23.63 (-0.51) | 7.38 (0.0) | 0.95 (-0.01) | -483 | -23.71 | -7 | -0.34 | -10 | -0.49 | 2037 | 267.0 | 271.0 | 272.0 | 264.0 |
| 2024-01-22 | 24.14 (+0.02) | 7.38 (+0.27) | 0.96 (+0.03) | -31 | -0.68 | 230 | 5.06 | 30 | 0.66 | 4542 | 272.0 | 266.0 | 276.0 | 266.0 |
| 2024-01-19 | 24.12 (-0.21) | 7.11 (+0.27) | 0.93 (-0.06) | -83 | -1.03 | 259 | 3.23 | -60 | -0.75 | 8023 | 263.5 | 265.5 | 276.0 | 262.0 |
| 2024-01-18 | 24.33 (+0.2) | 6.84 (+0.21) | 0.99 (-0.18) | 412 | 10.24 | 190 | 4.72 | -166 | -4.13 | 4022 | 255.0 | 261.0 | 263.5 | 254.5 |
| 2024-01-17 | 24.13 (+0.56) | 6.63 (+0.66) | 1.17 (-0.15) | 497 | 13.68 | 622 | 17.13 | -145 | -3.99 | 3632 | 261.5 | 264.0 | 267.0 | 258.0 |
| 2024-01-16 | 23.57 (-0.01) | 5.97 (+0.05) | 1.32 (-0.06) | -115 | -2.45 | 52 | 1.11 | -50 | -1.06 | 4699 | 265.0 | 265.0 | 269.5 | 262.0 |
| 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 | |||
| 2024-01-15 | 23.58 (-0.43) | 5.92 (+0.85) | 1.38 (+0.11) | -588 | -7.94 | 803 | 10.85 | 101 | 1.36 | 7403 | 265.0 | 255.0 | 268.5 | 253.0 |
| 2024-01-12 | 24.01 (-0.81) | 5.07 (+0.73) | 1.27 (+0.25) | -741 | -10.24 | 686 | 9.48 | 236 | 3.26 | 7237 | 251.5 | 250.0 | 257.5 | 249.0 |
| 2024-01-11 | 24.82 (-0.52) | 4.34 (+0.08) | 1.02 (-0.18) | -585 | -10.72 | 72 | 1.32 | -167 | -3.06 | 5459 | 252.0 | 255.5 | 255.5 | 246.5 |
| 2024-01-10 | 25.34 (-0.49) | 4.26 (+0.31) | 1.2 (+0.07) | -505 | -4.61 | 299 | 2.73 | 61 | 0.56 | 10959 | 257.5 | 251.5 | 257.5 | 249.0 |
| 2024-01-09 | 25.83 (+0.84) | 3.95 (+0.16) | 1.13 (+0.22) | 694 | 5.62 | 151 | 1.22 | 208 | 1.68 | 12354 | 254.0 | 242.0 | 254.0 | 239.0 |
| 2024-01-08 | 24.99 (-0.17) | 3.79 (+0.32) | 0.91 (+0.12) | -130 | -4.87 | 301 | 11.28 | 115 | 4.31 | 2669 | 231.0 | 228.0 | 235.0 | 226.5 |
| 2024-01-05 | 25.16 (-0.19) | 3.47 (0.0) | 0.79 (+0.03) | -185 | -7.2 | -1 | -0.04 | 27 | 1.05 | 2569 | 225.5 | 230.5 | 230.5 | 224.0 |
| 2024-01-04 | 25.35 (-0.79) | 3.47 (-0.01) | 0.76 (-0.29) | -641 | -10.79 | -14 | -0.24 | -272 | -4.58 | 5939 | 231.5 | 240.0 | 242.0 | 225.5 |
| 2024-01-03 | 26.14 (+0.83) | 3.48 (+1.32) | 1.05 (+0.06) | 677 | 9.77 | 1245 | 17.97 | 56 | 0.81 | 6929 | 239.0 | 229.5 | 242.0 | 229.0 |
| 2024-01-02 | 25.31 (+4.44) | 2.16 (+0.07) | 0.99 (+0.27) | 4372 | 35.02 | 72 | 0.58 | 250 | 2.0 | 12486 | 234.0 | 223.0 | 236.5 | 223.0 |
| 2023-12-29 | 20.87 (+0.4) | 2.09 (-0.01) | 0.72 (-0.12) | 373 | 22.14 | -14 | -0.83 | -106 | -6.29 | 1685 | 217.5 | 217.5 | 219.0 | 215.0 |
| 2023-12-28 | 20.47 (+0.64) | 2.1 (0.0) | 0.84 (+0.07) | 624 | 31.93 | -1 | -0.05 | 64 | 3.28 | 1954 | 216.0 | 212.5 | 217.0 | 211.0 |
| 2023-12-27 | 19.83 (+0.28) | 2.1 (-0.01) | 0.77 (0.0) | 377 | 48.58 | -5 | -0.64 | -5 | -0.64 | 776 | 211.0 | 209.5 | 212.0 | 209.5 |
| 2023-12-26 | 19.55 (-0.17) | 2.11 (-0.17) | 0.77 (+0.05) | 6 | 0.6 | -168 | -16.83 | 51 | 5.11 | 998 | 209.5 | 208.0 | 210.0 | 205.5 |
| 2023-12-25 | 19.72 (-0.55) | 2.28 (-0.34) | 0.72 (-0.1) | -585 | -29.25 | -318 | -15.9 | -90 | -4.5 | 2000 | 207.0 | 214.5 | 214.5 | 207.0 |
| 2023-12-22 | 20.27 (+0.08) | 2.62 (0.0) | 0.82 (-0.02) | 90 | 15.93 | -1 | -0.18 | -24 | -4.25 | 565 | 213.0 | 213.5 | 214.5 | 211.5 |
| 2023-12-21 | 20.19 (+0.09) | 2.62 (-0.01) | 0.84 (+0.02) | 193 | 20.38 | -8 | -0.84 | 16 | 1.69 | 947 | 212.0 | 210.0 | 213.0 | 209.0 |
| 2023-12-20 | 20.1 (-0.57) | 2.63 (-0.27) | 0.82 (-0.02) | -597 | -17.9 | -252 | -7.56 | -15 | -0.45 | 3335 | 213.5 | 219.0 | 221.5 | 213.5 |
| 2023-12-19 | 20.67 (+0.07) | 2.9 (+0.05) | 0.84 (+0.19) | 189 | 10.75 | 46 | 2.62 | 177 | 10.07 | 1758 | 216.0 | 214.0 | 217.0 | 211.5 |
| 2023-12-18 | 20.6 (-0.09) | 2.85 (+0.07) | 0.65 (0.0) | -84 | -7.03 | 70 | 5.86 | 6 | 0.5 | 1195 | 214.0 | 216.0 | 217.5 | 213.0 |
| 2023-12-15 | 20.69 (-0.22) | 2.78 (+0.02) | 0.65 (-0.03) | -195 | -11.84 | 14 | 0.85 | -29 | -1.76 | 1647 | 215.5 | 219.5 | 220.0 | 215.0 |
| 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 | |||
| 2023-12-14 | 20.91 (+0.49) | 2.76 (+0.01) | 0.68 (+0.22) | 318 | 7.5 | 14 | 0.33 | 208 | 4.9 | 4242 | 216.5 | 214.0 | 222.5 | 213.5 |
| 2023-12-13 | 20.42 (-0.19) | 2.75 (0.0) | 0.46 (+0.03) | -132 | -15.9 | -1 | -0.12 | 21 | 2.53 | 830 | 211.0 | 212.0 | 212.0 | 209.5 |
| 2023-12-12 | 20.61 (+0.09) | 2.75 (0.0) | 0.43 (-0.02) | 192 | 18.64 | 0 | 0.0 | -14 | -1.36 | 1030 | 210.0 | 213.5 | 215.0 | 210.0 |
| 2023-12-11 | 20.52 (-0.06) | 2.75 (0.0) | 0.45 (0.0) | -53 | -5.52 | -1 | -0.1 | 2 | 0.21 | 960 | 209.5 | 210.0 | 212.5 | 207.5 |
| 2023-12-08 | 20.58 (-0.73) | 2.75 (0.0) | 0.45 (+0.02) | -315 | -20.94 | -1 | -0.07 | 13 | 0.86 | 1504 | 208.5 | 209.5 | 215.0 | 208.5 |
| 2023-12-07 | 21.31 (-0.26) | 2.75 (0.0) | 0.43 (-0.01) | -249 | -22.39 | -1 | -0.09 | -12 | -1.08 | 1112 | 206.5 | 208.5 | 210.5 | 206.0 |
| 2023-12-06 | 21.57 (-0.16) | 2.75 (0.0) | 0.44 (0.0) | -179 | -20.48 | 0 | 0.0 | 4 | 0.46 | 874 | 208.5 | 209.0 | 212.0 | 208.5 |
| 2023-12-05 | 21.73 (-0.42) | 2.75 (0.0) | 0.44 (-0.05) | -537 | -31.35 | 0 | 0.0 | -45 | -2.63 | 1713 | 207.5 | 210.0 | 210.5 | 205.5 |
| 2023-12-04 | 22.15 (-0.29) | 2.75 (0.0) | 0.49 (-0.03) | -331 | -21.35 | -1 | -0.06 | -26 | -1.68 | 1550 | 211.5 | 217.0 | 217.5 | 211.5 |
| 2023-12-01 | 22.44 (-0.35) | 2.75 (0.0) | 0.52 (-0.04) | -367 | -30.79 | 0 | 0.0 | -43 | -3.61 | 1192 | 216.0 | 219.0 | 219.0 | 215.5 |
| 2023-11-30 | 22.79 (+0.46) | 2.75 (0.0) | 0.56 (+0.02) | 266 | 6.58 | -1 | -0.02 | 18 | 0.45 | 4042 | 219.0 | 218.5 | 220.0 | 216.0 |
| 2023-11-29 | 22.33 (-0.08) | 2.75 (+0.09) | 0.54 (+0.01) | -94 | -8.03 | 89 | 7.61 | 9 | 0.77 | 1170 | 216.0 | 213.5 | 218.0 | 213.5 |
| 2023-11-28 | 22.41 (-0.04) | 2.66 (-0.11) | 0.53 (+0.03) | -46 | -3.08 | -107 | -7.17 | 30 | 2.01 | 1492 | 215.0 | 210.0 | 215.5 | 210.0 |
| 2023-11-27 | 22.45 (+0.16) | 2.77 (0.0) | 0.5 (-0.11) | 149 | 9.04 | 0 | 0.0 | -100 | -6.07 | 1648 | 208.5 | 215.5 | 215.5 | 208.5 |
| 2023-11-24 | 22.29 (-0.28) | 2.77 (-0.02) | 0.61 (-0.17) | -79 | -4.32 | -17 | -0.93 | -166 | -9.08 | 1829 | 214.5 | 217.0 | 218.5 | 213.5 |
| 2023-11-23 | 22.57 (-0.64) | 2.79 (-0.28) | 0.78 (0.0) | -597 | -12.55 | -264 | -5.55 | 2 | 0.04 | 4757 | 217.0 | 227.0 | 231.5 | 216.5 |
| 2023-11-22 | 23.21 (+0.4) | 3.07 (+0.05) | 0.78 (+0.06) | 410 | 23.89 | 44 | 2.56 | 57 | 3.32 | 1716 | 226.0 | 223.0 | 227.0 | 222.0 |
| 2023-11-21 | 22.81 (+0.01) | 3.02 (0.0) | 0.72 (-0.07) | 7 | 0.41 | 0 | 0.0 | -62 | -3.67 | 1689 | 223.0 | 225.0 | 226.5 | 221.5 |
| 2023-11-20 | 22.8 (+0.53) | 3.02 (+0.04) | 0.79 (-0.17) | 486 | 30.64 | 40 | 2.52 | -163 | -10.28 | 1586 | 223.0 | 226.0 | 226.0 | 221.0 |
| 2023-11-17 | 22.27 (-0.46) | 2.98 (+0.03) | 0.96 (+0.17) | -345 | -5.92 | 28 | 0.48 | 162 | 2.78 | 5826 | 224.5 | 227.0 | 233.5 | 222.0 |
| 2023-11-16 | 22.73 (-0.15) | 2.95 (0.0) | 0.79 (+0.01) | -80 | -3.19 | 0 | 0.0 | 9 | 0.36 | 2508 | 226.0 | 226.5 | 228.0 | 221.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-15 | 22.88 (+0.51) | 2.95 (+0.06) | 0.78 (-0.05) | 116 | 4.04 | 56 | 1.95 | -48 | -1.67 | 2874 | 223.5 | 226.5 | 227.5 | 221.0 |
| 2023-11-14 | 22.37 (-0.01) | 2.89 (-0.06) | 0.83 (-0.14) | -19 | -0.45 | -58 | -1.39 | -134 | -3.2 | 4183 | 223.0 | 228.0 | 228.0 | 219.5 |
| 2023-11-13 | 22.38 (+1.88) | 2.95 (+0.06) | 0.97 (+0.09) | 2121 | 30.25 | 57 | 0.81 | 83 | 1.18 | 7011 | 226.5 | 221.0 | 228.0 | 220.5 |
| 2023-11-10 | 20.5 (+2.61) | 2.89 (-0.02) | 0.88 (-0.02) | 2528 | 35.06 | -16 | -0.22 | -12 | -0.17 | 7210 | 218.0 | 213.0 | 220.0 | 212.5 |
| 2023-11-09 | 17.89 (+0.08) | 2.91 (-0.01) | 0.9 (+0.02) | 261 | 12.12 | -13 | -0.6 | 14 | 0.65 | 2154 | 214.0 | 214.0 | 216.5 | 212.0 |
| 2023-11-08 | 17.81 (+0.38) | 2.92 (0.0) | 0.88 (-0.05) | 739 | 22.91 | -1 | -0.03 | -47 | -1.46 | 3225 | 215.0 | 214.5 | 216.5 | 209.0 |
| 2023-11-07 | 17.43 (+0.88) | 2.92 (+0.05) | 0.93 (0.0) | 898 | 32.62 | 53 | 1.93 | -1 | -0.04 | 2753 | 213.5 | 209.5 | 214.5 | 209.5 |
| 2023-11-06 | 16.55 (+1.31) | 2.87 (0.0) | 0.93 (+0.19) | 1288 | 19.94 | 0 | 0.0 | 183 | 2.83 | 6458 | 211.5 | 207.0 | 213.5 | 206.0 |
| 2023-11-03 | 15.24 (-0.27) | 2.87 (0.0) | 0.74 (+0.1) | -331 | -6.58 | 0 | 0.0 | 91 | 1.81 | 5029 | 203.0 | 200.5 | 205.0 | 199.0 |
| 2023-11-02 | 15.51 (+1.08) | 2.87 (-0.03) | 0.64 (+0.09) | 1114 | 46.65 | -28 | -1.17 | 80 | 3.35 | 2388 | 196.5 | 189.0 | 197.0 | 188.5 |
| 2023-11-01 | 14.43 (-1.03) | 2.9 (-0.34) | 0.55 (-0.06) | -193 | -7.57 | -323 | -12.67 | -50 | -1.96 | 2550 | 186.0 | 192.0 | 192.0 | 183.0 |
| 2023-10-31 | 15.46 (-0.45) | 3.24 (-0.06) | 0.61 (-0.08) | -703 | -39.54 | -59 | -3.32 | -80 | -4.5 | 1778 | 189.0 | 197.5 | 198.0 | 188.0 |
| 2023-10-30 | 15.91 (+0.35) | 3.3 (0.0) | 0.69 (+0.01) | 290 | 33.68 | -1 | -0.12 | 17 | 1.97 | 861 | 196.5 | 193.5 | 197.0 | 193.0 |
| 2023-10-27 | 15.56 (-0.33) | 3.3 (+0.29) | 0.68 (-0.07) | -462 | -33.58 | 279 | 20.28 | -70 | -5.09 | 1376 | 192.5 | 193.5 | 195.5 | 190.5 |
| 2023-10-26 | 15.89 (-0.1) | 3.01 (+0.45) | 0.75 (-0.25) | -167 | -12.15 | 0 | 0.0 | -235 | -17.09 | 1375 | 192.0 | 193.5 | 194.5 | 192.0 |
| 2023-10-25 | 15.99 (-0.26) | 2.56 (0.0) | 1.0 (+0.03) | -73 | -7.4 | 0 | 0.0 | 29 | 2.94 | 987 | 198.0 | 200.0 | 201.5 | 198.0 |
| 2023-10-24 | 16.25 (+0.31) | 2.56 (-0.21) | 0.97 (+0.01) | 281 | 16.76 | -200 | -11.93 | 8 | 0.48 | 1677 | 198.5 | 196.5 | 198.5 | 194.0 |
| 2023-10-23 | 15.94 (+0.54) | 2.77 (-0.02) | 0.96 (+0.05) | 454 | 29.1 | -12 | -0.77 | 50 | 3.21 | 1560 | 193.5 | 191.5 | 197.0 | 190.5 |
| 2023-10-20 | 15.4 (+0.15) | 2.79 (-0.3) | 0.91 (-0.01) | -35 | -1.51 | -289 | -12.44 | -14 | -0.6 | 2323 | 193.5 | 192.5 | 194.0 | 189.0 |
| 2023-10-19 | 15.25 (-0.15) | 3.09 (-0.66) | 0.92 (-0.29) | -521 | -12.28 | -623 | -14.69 | -267 | -6.3 | 4241 | 194.0 | 198.5 | 200.0 | 192.0 |
| 2023-10-18 | 15.4 (-0.27) | 3.75 (-1.11) | 1.21 (-0.17) | -519 | -14.0 | -1044 | -28.16 | -163 | -4.4 | 3707 | 201.0 | 206.5 | 206.5 | 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 | |||
| 2023-10-17 | 15.67 (-0.46) | 4.86 (0.0) | 1.38 (-0.02) | -226 | -18.2 | 0 | 0.0 | -20 | -1.61 | 1242 | 207.0 | 209.5 | 210.5 | 206.0 |
| 2023-10-16 | 16.13 (-0.85) | 4.86 (0.0) | 1.4 (-0.36) | -393 | -14.76 | 0 | 0.0 | -337 | -12.65 | 2663 | 207.0 | 212.0 | 212.0 | 205.5 |
| 2023-10-13 | 16.98 (+0.11) | 4.86 (0.0) | 1.76 (-0.02) | 238 | 4.81 | 0 | 0.0 | -17 | -0.34 | 4947 | 214.5 | 214.0 | 217.5 | 213.5 |
| 2023-10-12 | 16.87 (+1.52) | 4.86 (+0.45) | 1.78 (+0.55) | 1454 | 25.63 | 421 | 7.42 | 515 | 9.08 | 5674 | 211.5 | 204.0 | 213.0 | 203.5 |
| 2023-10-11 | 15.35 (-0.58) | 4.41 (-0.05) | 1.23 (-0.27) | -884 | -24.44 | -40 | -1.11 | -253 | -6.99 | 3617 | 198.0 | 207.5 | 207.5 | 198.0 |
| 2023-10-06 | 15.93 (-0.31) | 4.46 (-0.21) | 1.5 (+0.02) | -197 | -10.57 | -200 | -10.74 | 23 | 1.23 | 1863 | 205.5 | 208.5 | 210.5 | 205.0 |
| 2023-10-05 | 16.24 (-0.04) | 4.67 (-0.09) | 1.48 (+0.02) | 55 | 4.35 | -90 | -7.11 | 10 | 0.79 | 1265 | 206.5 | 207.0 | 209.0 | 206.0 |
| 2023-10-04 | 16.28 (-0.61) | 4.76 (-0.29) | 1.46 (-0.1) | -561 | -26.14 | -269 | -12.53 | -86 | -4.01 | 2146 | 205.5 | 207.5 | 207.5 | 203.5 |
| 2023-10-03 | 16.89 (0.0) | 5.05 (+0.02) | 1.56 (-0.05) | 124 | 5.75 | 15 | 0.7 | -50 | -2.32 | 2158 | 209.0 | 213.0 | 214.0 | 208.5 |
| 2023-10-02 | 16.89 (+0.91) | 5.03 (-0.27) | 1.61 (+0.14) | 1083 | 32.01 | -246 | -7.27 | 134 | 3.96 | 3383 | 213.0 | 207.0 | 213.5 | 206.5 |
| 2023-09-28 | 15.98 (+0.43) | 5.3 (-0.73) | 1.47 (-0.08) | 351 | 14.05 | -695 | -27.82 | -78 | -3.12 | 2498 | 205.0 | 206.5 | 208.5 | 202.0 |
| 2023-09-27 | 15.55 (+0.78) | 6.03 (-0.56) | 1.55 (-0.55) | 620 | 18.61 | -530 | -15.91 | -517 | -15.52 | 3332 | 205.5 | 202.5 | 206.0 | 200.0 |
| 2023-09-26 | 14.77 (-0.44) | 6.59 (-0.5) | 2.1 (-0.24) | -374 | -14.48 | -467 | -18.08 | -226 | -8.75 | 2583 | 204.5 | 211.5 | 212.5 | 204.5 |
| 2023-09-25 | 15.21 (-0.18) | 7.09 (0.0) | 2.34 (-0.04) | -84 | -6.22 | 0 | 0.0 | -42 | -3.11 | 1351 | 211.0 | 212.5 | 214.0 | 210.5 |
| 2023-09-22 | 15.39 (+0.35) | 7.09 (0.0) | 2.38 (+0.21) | 333 | 16.54 | 0 | 0.0 | 196 | 9.74 | 2013 | 212.0 | 204.0 | 212.0 | 203.5 |
| 2023-09-21 | 15.04 (-0.15) | 7.09 (+0.01) | 2.17 (-0.35) | -106 | -2.26 | 12 | 0.26 | -323 | -6.9 | 4680 | 207.0 | 210.5 | 213.0 | 202.0 |
| 2023-09-20 | 15.19 (-0.58) | 7.08 (+0.01) | 2.52 (-0.16) | -522 | -12.21 | 10 | 0.23 | -157 | -3.67 | 4274 | 212.5 | 215.5 | 220.5 | 211.5 |
| 2023-09-19 | 15.77 (-0.13) | 7.07 (+0.04) | 2.68 (+0.23) | 0 | 0.0 | 35 | 0.84 | 218 | 5.23 | 4167 | 216.0 | 213.5 | 220.0 | 213.0 |
| 2023-09-18 | 15.9 (-0.73) | 7.03 (+0.01) | 2.45 (-0.36) | -683 | -24.29 | 12 | 0.43 | -340 | -12.09 | 2812 | 212.5 | 214.5 | 216.0 | 212.0 |
| 2023-09-15 | 16.63 (+0.54) | 7.02 (+0.11) | 2.81 (+0.04) | -7 | -0.07 | 100 | 1.03 | 38 | 0.39 | 9752 | 217.5 | 220.5 | 227.0 | 215.0 |
| 2023-09-14 | 16.09 (+0.6) | 6.91 (0.0) | 2.77 (+0.51) | 685 | 11.93 | 0 | 0.0 | 480 | 8.36 | 5744 | 219.0 | 209.5 | 219.0 | 209.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-13 | 15.49 (-0.12) | 6.91 (0.0) | 2.26 (-0.09) | -240 | -15.72 | 0 | 0.0 | -81 | -5.3 | 1527 | 208.5 | 210.0 | 211.5 | 207.5 |
| 2023-09-12 | 15.61 (+1.39) | 6.91 (0.0) | 2.35 (+0.18) | 1075 | 29.93 | 0 | 0.0 | 170 | 4.73 | 3592 | 210.0 | 206.0 | 212.5 | 206.0 |
| 2023-09-11 | 14.22 (-0.34) | 6.91 (-0.05) | 2.17 (-0.35) | -831 | -17.35 | -50 | -1.04 | -330 | -6.89 | 4790 | 205.0 | 214.0 | 214.5 | 203.0 |
| 2023-09-08 | 14.56 (-0.95) | 6.96 (+0.01) | 2.52 (-0.07) | -568 | -13.85 | 10 | 0.24 | -72 | -1.76 | 4101 | 214.0 | 212.5 | 214.5 | 206.5 |
| 2023-09-07 | 15.51 (-0.14) | 6.95 (+0.04) | 2.59 (+0.18) | 75 | 1.78 | 45 | 1.07 | 170 | 4.03 | 4221 | 213.5 | 210.0 | 215.0 | 208.5 |
| 2023-09-06 | 15.65 (+1.14) | 6.91 (+0.04) | 2.41 (-0.12) | 1111 | 22.38 | 36 | 0.73 | -110 | -2.22 | 4965 | 208.5 | 210.0 | 212.5 | 206.5 |
| 2023-09-05 | 14.51 (-0.11) | 6.87 (+0.01) | 2.53 (+0.56) | -66 | -0.81 | 8 | 0.1 | 525 | 6.48 | 8105 | 210.0 | 200.5 | 212.0 | 200.5 |
| 2023-09-04 | 14.62 (+1.24) | 6.86 (-0.03) | 1.97 (+0.25) | 1154 | 30.98 | -30 | -0.81 | 243 | 6.52 | 3725 | 199.5 | 193.0 | 199.5 | 192.5 |
| 2023-09-01 | 13.38 (-1.13) | 6.89 (-0.29) | 1.72 (-0.22) | -1173 | -39.84 | -270 | -9.17 | -210 | -7.13 | 2944 | 191.5 | 198.0 | 199.0 | 190.5 |
| 2023-08-31 | 14.51 (+0.45) | 7.18 (0.0) | 1.94 (+0.06) | 396 | 17.6 | 0 | 0.0 | 51 | 2.27 | 2250 | 197.0 | 194.5 | 197.5 | 193.5 |
| 2023-08-30 | 14.06 (+0.52) | 7.18 (-0.1) | 1.88 (+0.19) | 577 | 25.07 | -100 | -4.34 | 181 | 7.86 | 2302 | 194.5 | 193.5 | 196.0 | 192.5 |
| 2023-08-29 | 13.54 (-0.46) | 7.28 (-0.13) | 1.69 (-0.1) | -764 | -32.25 | -120 | -5.07 | -93 | -3.93 | 2369 | 191.0 | 193.5 | 194.0 | 188.5 |
| 2023-08-28 | 14.0 (-0.06) | 7.41 (0.0) | 1.79 (+0.08) | -362 | -7.6 | 0 | 0.0 | 76 | 1.6 | 4764 | 192.0 | 194.0 | 199.5 | 192.0 |
| 2023-08-25 | 14.06 (-0.25) | 7.41 (0.0) | 1.71 (+0.09) | -482 | -16.18 | 0 | 0.0 | 79 | 2.65 | 2979 | 191.0 | 192.0 | 198.0 | 191.0 |
| 2023-08-24 | 14.31 (+0.45) | 7.41 (0.0) | 1.62 (+0.03) | 390 | 14.81 | 0 | 0.0 | 31 | 1.18 | 2633 | 193.0 | 194.0 | 196.5 | 191.5 |
| 2023-08-23 | 13.86 (+0.14) | 7.41 (-0.13) | 1.59 (-0.14) | 144 | 5.19 | -120 | -4.32 | -126 | -4.54 | 2777 | 191.0 | 194.5 | 195.0 | 189.0 |
| 2023-08-22 | 13.72 (-0.05) | 7.54 (0.0) | 1.73 (-0.12) | -102 | -4.01 | 0 | 0.0 | -117 | -4.6 | 2544 | 193.0 | 200.0 | 200.0 | 193.0 |
| 2023-08-21 | 13.77 (-0.66) | 7.54 (0.0) | 1.85 (-0.09) | -405 | -17.71 | 0 | 0.0 | -84 | -3.67 | 2287 | 196.0 | 199.0 | 200.5 | 194.5 |
| 2023-08-18 | 14.43 (-0.15) | 7.54 (+0.1) | 1.94 (-0.18) | -145 | -3.7 | 91 | 2.32 | -166 | -4.24 | 3916 | 197.0 | 202.0 | 205.0 | 196.5 |
| 2023-08-17 | 14.58 (+0.32) | 7.44 (0.0) | 2.12 (+0.12) | 316 | 6.86 | 0 | 0.0 | 111 | 2.41 | 4609 | 202.0 | 196.0 | 204.0 | 195.5 |
| 2023-08-16 | 14.26 (+0.56) | 7.44 (0.0) | 2.0 (+0.32) | 733 | 19.74 | 0 | 0.0 | 295 | 7.95 | 3713 | 198.5 | 190.0 | 199.0 | 189.0 |
| 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 | 13.7 (+0.22) | 7.44 (0.0) | 1.68 (+0.04) | 242 | 7.28 | 0 | 0.0 | 37 | 1.11 | 3326 | 192.0 | 194.5 | 196.0 | 191.0 |
| 2023-08-14 | 13.48 (-0.92) | 7.44 (+0.2) | 1.64 (-0.18) | -1143 | -23.96 | 189 | 3.96 | -167 | -3.5 | 4770 | 189.5 | 194.0 | 194.5 | 188.0 |
| 2023-08-11 | 14.4 (+0.55) | 7.24 (+0.02) | 1.82 (+0.27) | 378 | 3.68 | 20 | 0.19 | 252 | 2.45 | 10279 | 196.5 | 196.0 | 204.5 | 195.0 |
| 2023-08-10 | 13.85 (-0.91) | 7.22 (-0.12) | 1.55 (-0.44) | -1179 | -21.0 | -110 | -1.96 | -412 | -7.34 | 5613 | 187.0 | 195.0 | 196.5 | 182.0 |
| 2023-08-09 | 14.76 (-1.09) | 7.34 (+0.11) | 1.99 (+0.15) | -962 | -14.28 | 100 | 1.48 | 147 | 2.18 | 6735 | 197.5 | 196.0 | 203.0 | 195.5 |
| 2023-08-08 | 15.85 (-0.24) | 7.23 (0.0) | 1.84 (-0.06) | -107 | -5.0 | -5 | -0.23 | -59 | -2.76 | 2139 | 191.0 | 194.0 | 194.5 | 189.0 |
| 2023-08-07 | 16.09 (-0.25) | 7.23 (-0.01) | 1.9 (+0.03) | -242 | -8.8 | 0 | 0.0 | 30 | 1.09 | 2751 | 194.0 | 190.5 | 195.5 | 187.0 |
| 2023-08-04 | 16.34 (-0.84) | 7.24 (+0.01) | 1.87 (+0.27) | -957 | -27.64 | 0 | 0.0 | 250 | 7.22 | 3462 | 190.5 | 190.0 | 194.0 | 187.0 |
| 2023-08-02 | 17.18 (+1.02) | 7.23 (-0.09) | 1.6 (-0.33) | 1128 | 16.98 | -80 | -1.2 | -309 | -4.65 | 6643 | 187.5 | 203.0 | 203.5 | 185.5 |
| 2023-08-01 | 16.16 (-0.68) | 7.32 (0.0) | 1.93 (-0.08) | -770 | -13.79 | 0 | 0.0 | -76 | -1.36 | 5583 | 203.0 | 207.0 | 213.0 | 199.0 |
| 2023-07-31 | 16.84 (+0.73) | 7.32 (0.0) | 2.01 (-0.02) | 473 | 4.93 | 0 | 0.0 | -18 | -0.19 | 9593 | 205.0 | 216.0 | 223.0 | 202.0 |
| 2023-07-28 | 16.11 (-2.21) | 7.32 (+0.3) | 2.03 (+0.28) | -1674 | -15.1 | 287 | 2.59 | 263 | 2.37 | 11085 | 212.0 | 205.5 | 216.0 | 200.0 |
| 2023-07-27 | 18.32 (-0.15) | 7.02 (+0.03) | 1.75 (-0.01) | -176 | -4.01 | 23 | 0.52 | -10 | -0.23 | 4393 | 202.0 | 201.0 | 203.0 | 197.5 |
| 2023-07-26 | 18.47 (-0.24) | 6.99 (+0.05) | 1.76 (-0.26) | -163 | -2.12 | 47 | 0.61 | -245 | -3.19 | 7677 | 198.5 | 197.0 | 205.5 | 195.0 |
| 2023-07-25 | 18.71 (-0.28) | 6.94 (+0.01) | 2.02 (+0.72) | -273 | -2.65 | 12 | 0.12 | 682 | 6.61 | 10317 | 198.0 | 188.0 | 204.5 | 187.5 |
| 2023-07-24 | 18.99 (-0.64) | 6.93 (0.0) | 1.3 (+0.06) | -538 | -14.22 | 0 | 0.0 | 51 | 1.35 | 3784 | 186.5 | 190.0 | 192.0 | 185.0 |
| 2023-07-21 | 19.63 (+0.48) | 6.93 (+0.02) | 1.24 (+0.1) | 609 | 16.37 | 16 | 0.43 | 96 | 2.58 | 3721 | 187.5 | 181.0 | 189.0 | 180.5 |
| 2023-07-20 | 19.15 (-0.7) | 6.91 (0.0) | 1.14 (-0.11) | -562 | -18.88 | 0 | 0.0 | -101 | -3.39 | 2977 | 185.5 | 187.0 | 189.5 | 184.0 |
| 2023-07-19 | 19.85 (-0.85) | 6.91 (+0.02) | 1.25 (+0.32) | -784 | -10.21 | 25 | 0.33 | 301 | 3.92 | 7681 | 187.0 | 189.0 | 193.0 | 184.0 |
| 2023-07-18 | 20.7 (+0.89) | 6.89 (+0.01) | 0.93 (+0.08) | 421 | 10.98 | 0 | 0.0 | 69 | 1.8 | 3834 | 182.5 | 186.0 | 186.5 | 180.0 |
| 2023-07-17 | 19.81 (-0.13) | 6.88 (+0.17) | 0.85 (-0.08) | -833 | -14.17 | 166 | 2.82 | -73 | -1.24 | 5878 | 183.0 | 187.5 | 193.0 | 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 | |||
| 2023-07-14 | 19.94 (+1.1) | 6.71 (-0.08) | 0.93 (-0.91) | 1028 | 9.13 | -80 | -0.71 | -861 | -7.65 | 11261 | 186.5 | 182.0 | 190.0 | 177.0 |
| 2023-07-13 | 18.84 (+3.45) | 6.79 (-0.11) | 1.84 (+0.23) | 3369 | 38.08 | -100 | -1.13 | 220 | 2.49 | 8848 | 178.0 | 175.0 | 182.0 | 173.0 |
| 2023-07-12 | 15.39 (-0.64) | 6.9 (-0.09) | 1.61 (+0.13) | -566 | -16.56 | -81 | -2.37 | 123 | 3.6 | 3418 | 175.0 | 178.5 | 179.5 | 175.0 |
| 2023-07-11 | 16.03 (-0.33) | 6.99 (0.0) | 1.48 (+0.16) | -73 | -2.41 | 0 | 0.0 | 148 | 4.89 | 3027 | 177.0 | 175.5 | 178.5 | 173.0 |
| 2023-07-10 | 16.36 (-0.54) | 6.99 (+0.01) | 1.32 (-0.06) | -395 | -19.57 | 0 | 0.0 | -49 | -2.43 | 2018 | 173.5 | 176.0 | 177.5 | 173.5 |
| 2023-07-07 | 16.9 (-1.09) | 6.98 (-0.01) | 1.38 (-0.01) | -1038 | -26.14 | 0 | 0.0 | -16 | -0.4 | 3971 | 174.5 | 177.5 | 179.0 | 174.0 |
| 2023-07-06 | 17.99 (-0.7) | 6.99 (-0.07) | 1.39 (-0.06) | -657 | -17.25 | -64 | -1.68 | -57 | -1.5 | 3808 | 176.5 | 179.5 | 180.5 | 176.5 |
| 2023-07-05 | 18.69 (+0.25) | 7.06 (-0.05) | 1.45 (+0.05) | 233 | 4.49 | -50 | -0.96 | 46 | 0.89 | 5191 | 179.5 | 180.0 | 183.0 | 177.0 |
| 2023-07-04 | 18.44 (-3.43) | 7.11 (-1.2) | 1.4 (-0.31) | -3239 | -32.32 | -287 | -2.86 | -292 | -2.91 | 10021 | 181.5 | 184.5 | 184.5 | 175.0 |
| 2023-07-03 | 21.87 (-0.46) | 8.31 (+0.05) | 1.71 (+0.47) | -424 | -5.25 | 40 | 0.5 | 446 | 5.52 | 8079 | 186.0 | 174.5 | 188.5 | 174.0 |
| 2023-06-30 | 22.33 (+0.24) | 8.26 (-0.07) | 1.24 (+0.02) | 251 | 11.56 | -63 | -2.9 | 24 | 1.11 | 2171 | 173.5 | 171.0 | 174.0 | 170.0 |
| 2023-06-29 | 22.09 (+1.05) | 8.33 (0.0) | 1.22 (+0.08) | 1034 | 49.9 | 0 | 0.0 | 69 | 3.33 | 2072 | 171.0 | 169.0 | 172.0 | 169.0 |
| 2023-06-28 | 21.04 (+0.32) | 8.33 (0.0) | 1.14 (-0.04) | 360 | 17.91 | 6 | 0.3 | -36 | -1.79 | 2010 | 167.5 | 172.0 | 172.5 | 167.5 |
| 2023-06-27 | 20.72 (+0.3) | 8.33 (+0.01) | 1.18 (+0.02) | 310 | 11.75 | 0 | 0.0 | 18 | 0.68 | 2638 | 169.5 | 172.5 | 175.0 | 169.0 |
| 2023-06-26 | 20.42 (-0.55) | 8.32 (-0.07) | 1.16 (+0.06) | -125 | -6.06 | -66 | -3.2 | 56 | 2.71 | 2064 | 172.5 | 174.5 | 175.0 | 172.0 |
| 2023-06-21 | 20.97 (+0.82) | 8.39 (+0.02) | 1.1 (+0.08) | 823 | 15.87 | 20 | 0.39 | 76 | 1.47 | 5186 | 175.5 | 173.0 | 177.0 | 172.5 |
| 2023-06-20 | 20.15 (+0.46) | 8.37 (-0.06) | 1.02 (+0.17) | 432 | 12.14 | -59 | -1.66 | 160 | 4.5 | 3559 | 173.0 | 171.5 | 175.0 | 166.5 |
| 2023-06-19 | 19.69 (+0.56) | 8.43 (-0.05) | 0.85 (+0.12) | 543 | 25.8 | -40 | -1.9 | 112 | 5.32 | 2105 | 170.5 | 168.5 | 172.0 | 167.5 |
| 2023-06-16 | 19.13 (-1.62) | 8.48 (-0.03) | 0.73 (+0.19) | -1659 | -19.14 | -30 | -0.35 | 181 | 2.09 | 8666 | 169.5 | 176.5 | 179.5 | 169.5 |
| 2023-06-15 | 20.75 (+0.12) | 8.51 (-0.08) | 0.54 (+0.02) | 291 | 7.18 | -74 | -1.83 | 20 | 0.49 | 4053 | 172.5 | 172.0 | 176.5 | 171.0 |
| 2023-06-14 | 20.63 (-0.23) | 8.59 (-0.03) | 0.52 (-0.18) | -236 | -6.73 | -30 | -0.85 | -172 | -4.9 | 3509 | 171.0 | 173.5 | 175.0 | 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 | |||
| 2023-06-13 | 20.86 (+0.66) | 8.62 (+0.38) | 0.7 (+0.1) | 638 | 12.5 | 360 | 7.06 | 100 | 1.96 | 5102 | 171.5 | 171.0 | 175.0 | 170.5 |
| 2023-06-12 | 20.2 (+0.25) | 8.24 (-0.23) | 0.6 (-0.28) | 201 | 4.44 | -220 | -4.86 | -271 | -5.98 | 4528 | 169.0 | 172.0 | 173.0 | 166.0 |
| 2023-06-09 | 19.95 (+0.3) | 8.47 (+0.39) | 0.88 (+0.04) | 228 | 2.58 | 366 | 4.14 | 41 | 0.46 | 8833 | 169.5 | 168.0 | 172.0 | 162.5 |
| 2023-06-08 | 19.65 (-0.74) | 8.08 (0.0) | 0.84 (-0.33) | -619 | -9.47 | 0 | 0.0 | -309 | -4.73 | 6535 | 170.0 | 177.0 | 178.0 | 168.0 |
| 2023-06-07 | 20.39 (+0.56) | 8.08 (+0.1) | 1.17 (+0.39) | 553 | 6.08 | 100 | 1.1 | 368 | 4.05 | 9090 | 177.0 | 166.0 | 178.5 | 165.0 |
| 2023-06-06 | 19.83 (-0.03) | 7.98 (-0.14) | 0.78 (-0.28) | -32 | -1.1 | -140 | -4.79 | -267 | -9.14 | 2920 | 165.0 | 168.0 | 168.5 | 163.0 |
| 2023-06-05 | 19.86 (-0.66) | 8.12 (0.0) | 1.06 (+0.39) | -733 | -11.84 | 0 | 0.0 | 371 | 5.99 | 6190 | 168.0 | 165.5 | 171.5 | 164.0 |
| 2023-06-02 | 20.52 (-0.19) | 8.12 (0.0) | 0.67 (-0.02) | 50 | 2.43 | 0 | 0.0 | -22 | -1.07 | 2055 | 164.0 | 165.0 | 166.0 | 162.5 |
| 2023-06-01 | 20.71 (+0.42) | 8.12 (0.0) | 0.69 (+0.02) | 490 | 19.54 | 0 | 0.0 | 23 | 0.92 | 2508 | 163.5 | 163.0 | 165.0 | 161.5 |
| 2023-05-31 | 20.29 (-0.74) | 8.12 (-0.01) | 0.67 (-0.23) | -370 | -7.02 | 0 | 0.0 | -216 | -4.1 | 5267 | 163.0 | 168.5 | 169.0 | 162.0 |
| 2023-05-30 | 21.03 (+1.72) | 8.13 (+0.19) | 0.9 (+0.19) | 1687 | 24.92 | 173 | 2.56 | 179 | 2.64 | 6771 | 167.0 | 161.5 | 167.5 | 160.5 |
| 2023-05-29 | 19.31 (-0.19) | 7.94 (0.0) | 0.71 (-0.25) | -229 | -2.88 | 0 | 0.0 | -239 | -3.0 | 7961 | 162.5 | 165.0 | 168.5 | 160.5 |
| 2023-05-26 | 19.5 (-0.13) | 7.94 (+0.21) | 0.96 (+0.03) | -32 | -0.21 | 200 | 1.33 | 29 | 0.19 | 15025 | 163.0 | 164.0 | 168.0 | 158.5 |
| 2023-05-25 | 19.63 (+1.02) | 7.73 (0.0) | 0.93 (+0.12) | 967 | 9.85 | 0 | 0.0 | 117 | 1.19 | 9820 | 159.5 | 158.0 | 161.5 | 152.5 |
| 2023-05-24 | 18.61 (+0.58) | 7.73 (+0.02) | 0.81 (-0.14) | 626 | 11.67 | 15 | 0.28 | -133 | -2.48 | 5365 | 155.5 | 153.0 | 156.5 | 152.5 |
| 2023-05-23 | 18.03 (+3.0) | 7.71 (+0.07) | 0.95 (+0.1) | 2902 | 29.4 | 67 | 0.68 | 92 | 0.93 | 9871 | 154.5 | 146.5 | 155.0 | 146.5 |
| 2023-05-22 | 15.03 (-0.77) | 7.64 (+0.26) | 0.85 (-0.54) | -1135 | -6.73 | 244 | 1.45 | -515 | -3.05 | 16877 | 147.0 | 152.0 | 157.0 | 146.0 |
| 2023-05-19 | 15.8 (+2.07) | 7.38 (+0.52) | 1.39 (+0.33) | 2035 | 20.87 | 487 | 4.99 | 313 | 3.21 | 9752 | 147.0 | 145.0 | 148.0 | 142.5 |
| 2023-05-18 | 13.73 (+1.35) | 6.86 (0.0) | 1.06 (+0.15) | 1291 | 25.95 | 6 | 0.12 | 142 | 2.85 | 4975 | 142.0 | 142.0 | 144.0 | 139.0 |
| 2023-05-17 | 12.38 (-0.29) | 6.86 (+0.01) | 0.91 (-0.16) | -470 | -6.26 | 6 | 0.08 | -153 | -2.04 | 7512 | 141.0 | 144.0 | 146.0 | 140.0 |
| 2023-05-16 | 12.67 (+0.82) | 6.85 (+0.17) | 1.07 (+0.32) | 832 | 12.78 | 165 | 2.53 | 310 | 4.76 | 6511 | 142.0 | 136.5 | 142.0 | 136.0 |
| 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 | |||
| 2023-05-15 | 11.85 (-0.13) | 6.68 (+0.03) | 0.75 (-0.11) | -163 | -10.78 | 20 | 1.32 | -105 | -6.94 | 1512 | 134.5 | 136.0 | 137.5 | 134.0 |
| 2023-05-12 | 11.98 (+0.07) | 6.65 (+0.02) | 0.86 (+0.17) | 42 | 1.2 | 27 | 0.77 | 154 | 4.41 | 3490 | 136.0 | 136.0 | 138.0 | 134.0 |
| 2023-05-11 | 11.91 (-0.27) | 6.63 (0.0) | 0.69 (-0.01) | -65 | -4.05 | 0 | 0.0 | -10 | -0.62 | 1604 | 133.5 | 136.0 | 136.5 | 133.0 |
| 2023-05-10 | 12.18 (-0.01) | 6.63 (0.0) | 0.7 (+0.04) | 39 | 3.49 | 0 | 0.0 | 45 | 4.03 | 1118 | 134.5 | 135.0 | 136.5 | 134.0 |
| 2023-05-09 | 12.19 (-0.18) | 6.63 (-0.05) | 0.66 (-0.04) | -218 | -5.09 | -50 | -1.17 | -37 | -0.86 | 4282 | 136.0 | 138.5 | 140.5 | 134.0 |
| 2023-05-08 | 12.37 (-0.32) | 6.68 (0.0) | 0.7 (-0.14) | -353 | -18.16 | 0 | 0.0 | -132 | -6.79 | 1944 | 134.5 | 136.5 | 137.5 | 134.5 |
| 2023-05-05 | 12.69 (-0.05) | 6.68 (+0.04) | 0.84 (+0.09) | -208 | -8.76 | 36 | 1.52 | 79 | 3.33 | 2374 | 134.5 | 129.5 | 135.5 | 129.5 |
| 2023-05-04 | 12.74 (-0.11) | 6.64 (0.0) | 0.75 (-0.03) | -154 | -19.4 | 0 | 0.0 | -24 | -3.02 | 794 | 130.5 | 131.5 | 131.5 | 128.5 |
| 2023-05-03 | 12.85 (-0.18) | 6.64 (0.0) | 0.78 (0.0) | -176 | -18.13 | 0 | 0.0 | -2 | -0.21 | 971 | 131.0 | 130.5 | 131.5 | 128.5 |
| 2023-05-02 | 13.03 (+0.02) | 6.64 (0.0) | 0.78 (+0.05) | 5 | 0.36 | 0 | 0.0 | 44 | 3.16 | 1394 | 131.5 | 129.0 | 132.0 | 128.0 |
| 2023-04-28 | 13.01 (-0.45) | 6.64 (0.0) | 0.73 (0.0) | -525 | -34.52 | 0 | 0.0 | -1 | -0.07 | 1521 | 128.5 | 128.0 | 129.5 | 127.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 20.48 (-1.84) | 14.52 (+0.95) | 0.51 (-0.25) | -1913 | -11.73 | 1199 | 7.35 | -236 | -1.45 | 16312 | 402.5 | 400.0 | 410.5 | 367.0 |
| 2024-04-19 | 22.32 (-1.29) | 13.57 (+1.27) | 0.76 (-0.04) | -1578 | -5.94 | 1198 | 4.51 | -36 | -0.14 | 26576 | 397.5 | 412.0 | 418.5 | 370.0 |
| 2024-04-12 | 23.61 (+0.08) | 12.3 (+1.88) | 0.8 (+0.16) | -26 | -0.11 | 1771 | 7.65 | 145 | 0.63 | 23137 | 408.0 | 328.5 | 408.0 | 318.0 |
| 2024-04-03 | 23.53 (+0.04) | 10.42 (+0.58) | 0.64 (+0.1) | 128 | 1.95 | 547 | 8.35 | 97 | 1.48 | 6548 | 324.0 | 316.5 | 333.0 | 315.5 |
| 2024-03-29 | 23.49 (-0.24) | 9.84 (+0.42) | 0.54 (-0.06) | -258 | -4.27 | 403 | 6.68 | -59 | -0.98 | 6036 | 312.0 | 315.0 | 322.5 | 304.0 |
| 2024-03-22 | 23.73 (-0.49) | 9.42 (+0.09) | 0.6 (+0.11) | -370 | -3.12 | 79 | 0.67 | 103 | 0.87 | 11861 | 313.0 | 316.0 | 333.0 | 306.5 |
| 2024-03-15 | 24.22 (+0.04) | 9.33 (+1.61) | 0.49 (-0.13) | 534 | 2.8 | 1523 | 8.0 | -115 | -0.6 | 19049 | 312.5 | 290.0 | 327.0 | 285.0 |
| 2024-03-08 | 24.18 (+0.86) | 7.72 (-1.21) | 0.62 (-0.52) | 440 | 2.22 | -1144 | -5.77 | -498 | -2.51 | 19836 | 289.0 | 333.0 | 346.0 | 289.0 |
| 2024-03-01 | 23.32 (-1.57) | 8.93 (+0.24) | 1.14 (-0.13) | -832 | -6.55 | 230 | 1.81 | -123 | -0.97 | 12699 | 326.0 | 338.0 | 338.0 | 315.5 |
| 2024-02-23 | 24.89 (+0.39) | 8.69 (+0.07) | 1.27 (-0.13) | 190 | 0.76 | 65 | 0.26 | -124 | -0.49 | 25057 | 340.0 | 303.0 | 349.0 | 292.0 |
| 2024-02-16 | 24.5 (+0.83) | 8.62 (+0.71) | 1.4 (+0.31) | 420 | 3.98 | 671 | 6.36 | 300 | 2.84 | 10552 | 305.5 | 280.0 | 311.0 | 274.0 |
| 2024-02-05 | 23.67 (+0.04) | 7.91 (+0.13) | 1.09 (-0.04) | 109 | 5.17 | 120 | 5.69 | -45 | -2.13 | 2110 | 275.0 | 278.0 | 281.5 | 272.0 |
| 2024-02-02 | 23.63 (-0.5) | 7.78 (+0.59) | 1.13 (+0.2) | -507 | -3.59 | 549 | 3.88 | 193 | 1.37 | 14139 | 278.5 | 261.5 | 284.0 | 260.0 |
| 2024-01-26 | 24.13 (+0.01) | 7.19 (+0.08) | 0.93 (0.0) | 2 | 0.02 | 53 | 0.4 | -2 | -0.02 | 13155 | 260.5 | 266.0 | 276.0 | 257.0 |
| 2024-01-19 | 24.12 (+0.11) | 7.11 (+2.04) | 0.93 (-0.34) | 123 | 0.44 | 1926 | 6.93 | -320 | -1.15 | 27781 | 263.5 | 255.0 | 276.0 | 253.0 |
| 2024-01-12 | 24.01 (-1.15) | 5.07 (+1.6) | 1.27 (+0.48) | -1267 | -3.28 | 1509 | 3.9 | 453 | 1.17 | 38680 | 251.5 | 228.0 | 257.5 | 226.5 |
| 2024-01-05 | 25.16 (+4.29) | 3.47 (+1.38) | 0.79 (+0.07) | 4223 | 15.12 | 1302 | 4.66 | 61 | 0.22 | 27925 | 225.5 | 223.0 | 242.0 | 223.0 |
| 2023-12-29 | 20.87 (+0.6) | 2.09 (-0.53) | 0.72 (-0.1) | 795 | 10.72 | -506 | -6.82 | -86 | -1.16 | 7414 | 217.5 | 214.5 | 219.0 | 205.5 |
| 2023-12-22 | 20.27 (-0.42) | 2.62 (-0.16) | 0.82 (+0.17) | -209 | -2.68 | -145 | -1.86 | 160 | 2.05 | 7801 | 213.0 | 216.0 | 221.5 | 209.0 |
| 2023-12-15 | 20.69 (+0.11) | 2.78 (+0.03) | 0.65 (+0.2) | 130 | 1.49 | 26 | 0.3 | 188 | 2.16 | 8711 | 215.5 | 210.0 | 222.5 | 207.5 |
| 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 | 20.58 (-1.86) | 2.75 (0.0) | 0.45 (-0.07) | -1611 | -23.85 | -3 | -0.04 | -66 | -0.98 | 6755 | 208.5 | 217.0 | 217.5 | 205.5 |
| 2023-12-01 | 22.44 (+0.15) | 2.75 (-0.02) | 0.52 (-0.09) | -92 | -0.96 | -19 | -0.2 | -86 | -0.9 | 9545 | 216.0 | 215.5 | 220.0 | 208.5 |
| 2023-11-24 | 22.29 (+0.02) | 2.77 (-0.21) | 0.61 (-0.35) | 227 | 1.96 | -197 | -1.7 | -332 | -2.87 | 11579 | 214.5 | 226.0 | 231.5 | 213.5 |
| 2023-11-17 | 22.27 (+1.77) | 2.98 (+0.09) | 0.96 (+0.08) | 1793 | 8.0 | 83 | 0.37 | 72 | 0.32 | 22405 | 224.5 | 221.0 | 233.5 | 219.5 |
| 2023-11-10 | 20.5 (+5.26) | 2.89 (+0.02) | 0.88 (+0.14) | 5714 | 26.21 | 23 | 0.11 | 137 | 0.63 | 21802 | 218.0 | 207.0 | 220.0 | 206.0 |
| 2023-11-03 | 15.24 (-0.32) | 2.87 (-0.43) | 0.74 (+0.06) | 177 | 1.4 | -411 | -3.26 | 58 | 0.46 | 12608 | 203.0 | 193.5 | 205.0 | 183.0 |
| 2023-10-27 | 15.56 (+0.16) | 3.3 (+0.51) | 0.68 (-0.23) | 33 | 0.47 | 67 | 0.96 | -218 | -3.12 | 6978 | 192.5 | 191.5 | 201.5 | 190.5 |
| 2023-10-20 | 15.4 (-1.58) | 2.79 (-2.07) | 0.91 (-0.85) | -1694 | -11.95 | -1956 | -13.8 | -801 | -5.65 | 14178 | 193.5 | 212.0 | 212.0 | 189.0 |
| 2023-10-13 | 16.98 (+1.05) | 4.86 (+0.4) | 1.76 (+0.26) | 808 | 5.67 | 381 | 2.68 | 245 | 1.72 | 14239 | 214.5 | 207.5 | 217.5 | 198.0 |
| 2023-10-06 | 15.93 (-0.05) | 4.46 (-0.84) | 1.5 (+0.03) | 504 | 4.66 | -790 | -7.3 | 31 | 0.29 | 10817 | 205.5 | 207.0 | 214.0 | 203.5 |
| 2023-09-28 | 15.98 (+0.59) | 5.3 (-1.79) | 1.47 (-0.91) | 513 | 5.25 | -1692 | -17.33 | -863 | -8.84 | 9765 | 205.0 | 212.5 | 214.0 | 200.0 |
| 2023-09-22 | 15.39 (-1.24) | 7.09 (+0.07) | 2.38 (-0.43) | -978 | -5.45 | 69 | 0.38 | -406 | -2.26 | 17948 | 212.0 | 214.5 | 220.5 | 202.0 |
| 2023-09-15 | 16.63 (+2.07) | 7.02 (+0.06) | 2.81 (+0.29) | 682 | 2.68 | 50 | 0.2 | 277 | 1.09 | 25408 | 217.5 | 214.0 | 227.0 | 203.0 |
| 2023-09-08 | 14.56 (+1.18) | 6.96 (+0.07) | 2.52 (+0.8) | 1706 | 6.79 | 69 | 0.27 | 756 | 3.01 | 25119 | 214.0 | 193.0 | 215.0 | 192.5 |
| 2023-09-01 | 13.38 (-0.68) | 6.89 (-0.52) | 1.72 (+0.01) | -1326 | -9.06 | -490 | -3.35 | 5 | 0.03 | 14631 | 191.5 | 194.0 | 199.5 | 188.5 |
| 2023-08-25 | 14.06 (-0.37) | 7.41 (-0.13) | 1.71 (-0.23) | -455 | -3.44 | -120 | -0.91 | -217 | -1.64 | 13222 | 191.0 | 199.0 | 200.5 | 189.0 |
| 2023-08-18 | 14.43 (+0.03) | 7.54 (+0.3) | 1.94 (+0.12) | 3 | 0.01 | 280 | 1.38 | 110 | 0.54 | 20336 | 197.0 | 194.0 | 205.0 | 188.0 |
| 2023-08-11 | 14.4 (-1.94) | 7.24 (0.0) | 1.82 (-0.05) | -2112 | -7.67 | 5 | 0.02 | -42 | -0.15 | 27519 | 196.5 | 190.5 | 204.5 | 182.0 |
| 2023-08-04 | 16.34 (+0.23) | 7.24 (-0.08) | 1.87 (-0.16) | -126 | -0.5 | -80 | -0.32 | -153 | -0.61 | 25283 | 190.5 | 216.0 | 223.0 | 185.5 |
| 2023-07-28 | 16.11 (-3.52) | 7.32 (+0.39) | 2.03 (+0.79) | -2824 | -7.58 | 369 | 0.99 | 741 | 1.99 | 37258 | 212.0 | 190.0 | 216.0 | 185.0 |
| 2023-07-21 | 19.63 (-0.31) | 6.93 (+0.22) | 1.24 (+0.31) | -1149 | -4.77 | 207 | 0.86 | 292 | 1.21 | 24093 | 187.5 | 187.5 | 193.0 | 180.0 |
| 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 | 19.94 (+3.04) | 6.71 (-0.27) | 0.93 (-0.45) | 3363 | 11.77 | -261 | -0.91 | -419 | -1.47 | 28574 | 186.5 | 176.0 | 190.0 | 173.0 |
| 2023-07-07 | 16.9 (-5.43) | 6.98 (-1.28) | 1.38 (+0.14) | -5125 | -16.49 | -361 | -1.16 | 127 | 0.41 | 31071 | 174.5 | 174.5 | 188.5 | 174.0 |
| 2023-06-30 | 22.33 (+1.36) | 8.26 (-0.13) | 1.24 (+0.14) | 1830 | 16.7 | -123 | -1.12 | 131 | 1.2 | 10957 | 173.5 | 174.5 | 175.0 | 167.5 |
| 2023-06-21 | 20.97 (+1.84) | 8.39 (-0.09) | 1.1 (+0.37) | 1798 | 16.57 | -79 | -0.73 | 348 | 3.21 | 10852 | 175.5 | 168.5 | 177.0 | 166.5 |
| 2023-06-16 | 19.13 (-0.82) | 8.48 (+0.01) | 0.73 (-0.15) | -765 | -2.96 | 6 | 0.02 | -142 | -0.55 | 25859 | 169.5 | 172.0 | 179.5 | 166.0 |
| 2023-06-09 | 19.95 (-0.57) | 8.47 (+0.35) | 0.88 (+0.21) | -603 | -1.8 | 326 | 0.97 | 204 | 0.61 | 33569 | 169.5 | 165.5 | 178.5 | 162.5 |
| 2023-06-02 | 20.52 (+1.02) | 8.12 (+0.18) | 0.67 (-0.29) | 1628 | 6.63 | 173 | 0.7 | -275 | -1.12 | 24563 | 164.0 | 165.0 | 169.0 | 160.5 |
| 2023-05-26 | 19.5 (+3.7) | 7.94 (+0.56) | 0.96 (-0.43) | 3328 | 5.84 | 526 | 0.92 | -410 | -0.72 | 56960 | 163.0 | 152.0 | 168.0 | 146.0 |
| 2023-05-19 | 15.8 (+3.82) | 7.38 (+0.73) | 1.39 (+0.53) | 3525 | 11.65 | 684 | 2.26 | 507 | 1.68 | 30263 | 147.0 | 136.0 | 148.0 | 134.0 |
| 2023-05-12 | 11.98 (-0.71) | 6.65 (-0.03) | 0.86 (+0.02) | -555 | -4.46 | -23 | -0.18 | 20 | 0.16 | 12441 | 136.0 | 136.5 | 140.5 | 133.0 |
| 2023-05-05 | 12.69 (-0.32) | 6.68 (+0.04) | 0.84 (+0.11) | -533 | -9.63 | 36 | 0.65 | 97 | 1.75 | 5534 | 134.5 | 129.0 | 135.5 | 128.0 |
| 2023-04-28 | 13.01 (-0.53) | 6.64 (0.0) | 0.73 (-0.04) | -706 | -7.11 | 0 | 0.0 | -32 | -0.32 | 9935 | 128.5 | 129.5 | 131.5 | 122.5 |
| 2023-04-21 | 13.54 (-0.53) | 6.64 (-0.07) | 0.77 (-0.52) | -880 | -4.55 | -52 | -0.27 | -494 | -2.55 | 19356 | 128.5 | 140.5 | 143.5 | 128.5 |
| 2023-04-14 | 14.07 (-2.99) | 6.71 (+0.97) | 1.29 (+0.69) | -2927 | -9.55 | 915 | 2.99 | 657 | 2.14 | 30638 | 140.0 | 135.0 | 144.0 | 132.0 |
| 2023-04-07 | 17.06 (-0.33) | 5.74 (-0.03) | 0.6 (-0.05) | -280 | -5.84 | -32 | -0.67 | -51 | -1.06 | 4797 | 134.5 | 133.0 | 135.5 | 131.0 |
| 2023-03-31 | 17.39 (-1.16) | 5.77 (+1.61) | 0.65 (+0.27) | -794 | -3.98 | -7 | -0.04 | 257 | 1.29 | 19964 | 135.0 | 145.5 | 145.5 | 133.0 |
| 2023-03-24 | 18.55 (+3.98) | 4.16 (+0.05) | 0.38 (+0.26) | 3909 | 5.3 | 44 | 0.06 | 243 | 0.33 | 73713 | 146.0 | 118.5 | 148.5 | 118.5 |
| 2023-03-17 | 14.57 (-0.16) | 4.11 (-0.16) | 0.12 (-0.04) | -244 | -4.35 | -150 | -2.67 | -39 | -0.69 | 5612 | 118.0 | 120.0 | 122.0 | 116.5 |
| 2023-03-10 | 14.73 (-0.19) | 4.27 (-1.07) | 0.16 (+0.02) | -127 | -1.03 | -1000 | -8.13 | 14 | 0.11 | 12306 | 120.0 | 122.5 | 129.5 | 119.0 |
| 2023-03-03 | 14.92 (-0.03) | 5.34 (-0.81) | 0.14 (-0.07) | 47 | 1.08 | -769 | -17.74 | -66 | -1.52 | 4334 | 121.0 | 123.0 | 125.5 | 121.0 |
| 2023-02-24 | 14.95 (-0.55) | 6.15 (-0.75) | 0.21 (+0.11) | -572 | -5.1 | -705 | -6.28 | 106 | 0.94 | 11219 | 123.5 | 122.0 | 127.5 | 119.0 |
| 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 | |||
| 2023-02-17 | 15.5 (-0.36) | 6.9 (-0.05) | 0.1 (-0.08) | -359 | -7.58 | -48 | -1.01 | -69 | -1.46 | 4735 | 121.5 | 121.0 | 123.5 | 118.5 |
| 2023-02-10 | 15.86 (+1.09) | 6.95 (-1.34) | 0.18 (-0.1) | 1088 | 5.0 | -1261 | -5.8 | -94 | -0.43 | 21748 | 120.5 | 124.0 | 130.0 | 116.0 |
| 2023-02-03 | 14.77 (+1.66) | 8.29 (+0.89) | 0.28 (-0.02) | 2072 | 14.35 | 837 | 5.8 | -21 | -0.15 | 14439 | 124.5 | 118.5 | 128.0 | 118.0 |
| 2023-01-17 | 13.11 (+0.56) | 7.4 (+0.09) | 0.3 (-0.04) | 489 | 23.14 | 90 | 4.26 | -37 | -1.75 | 2113 | 116.5 | 114.0 | 117.0 | 112.5 |
| 2023-01-13 | 12.55 (-1.68) | 7.31 (-0.14) | 0.34 (-0.13) | -2135 | -14.66 | -133 | -0.91 | -120 | -0.82 | 14565 | 114.0 | 120.0 | 123.5 | 113.5 |
| 2023-01-06 | 14.23 (+0.12) | 7.45 (+0.04) | 0.47 (+0.21) | -22 | -0.3 | 36 | 0.49 | 199 | 2.73 | 7288 | 118.5 | 113.0 | 120.0 | 112.5 |
| 2022-12-30 | 14.11 (-0.96) | 7.41 (-1.28) | 0.26 (+0.05) | -1077 | -9.64 | 403 | 3.61 | 38 | 0.34 | 11177 | 112.5 | 112.5 | 120.5 | 111.5 |
| 2022-12-23 | 15.07 (+0.17) | 8.69 (+0.53) | 0.21 (-0.03) | 22 | 0.18 | 498 | 4.03 | -21 | -0.17 | 12365 | 111.5 | 116.0 | 120.0 | 108.5 |
| 2022-12-16 | 14.9 (+1.46) | 8.16 (-0.49) | 0.24 (-0.13) | 1353 | 10.46 | -463 | -3.58 | -123 | -0.95 | 12936 | 117.0 | 115.0 | 120.0 | 115.0 |
| 2022-12-09 | 13.44 (+1.54) | 8.65 (-0.03) | 0.37 (-0.02) | 1506 | 6.39 | -26 | -0.11 | -23 | -0.1 | 23577 | 116.5 | 130.0 | 133.0 | 116.5 |
| 2022-12-02 | 11.9 (+1.81) | 8.68 (+6.73) | 0.39 (+0.02) | 1493 | 3.33 | 6330 | 14.13 | 17 | 0.04 | 44811 | 129.5 | 113.0 | 131.0 | 107.0 |
| 2022-11-25 | 10.09 (+0.22) | 1.95 (+1.58) | 0.37 (0.0) | 142 | 0.5 | 1487 | 5.2 | 0 | 0.0 | 28588 | 112.5 | 104.5 | 115.0 | 103.5 |
| 2022-11-18 | 9.87 (+2.76) | 0.37 (+0.37) | 0.37 (+0.23) | 2531 | 9.96 | 352 | 1.39 | 220 | 0.87 | 25403 | 103.0 | 96.4 | 107.0 | 93.8 |
| 2022-11-11 | 7.11 (+0.2) | 0.0 (0.0) | 0.14 (-0.05) | 158 | 1.28 | 0 | 0.0 | -49 | -0.4 | 12351 | 93.5 | 90.2 | 98.0 | 89.4 |
| 2022-11-04 | 6.91 (+0.78) | 0.0 (0.0) | 0.19 (+0.16) | 727 | 15.15 | 0 | 0.0 | 153 | 3.19 | 4798 | 89.9 | 82.2 | 90.1 | 82.2 |
| 2022-10-28 | 6.13 (+0.47) | 0.0 (0.0) | 0.03 (0.0) | 422 | 16.67 | 0 | 0.0 | 4 | 0.16 | 2532 | 81.3 | 81.6 | 83.4 | 79.8 |
| 2022-10-21 | 5.66 (-0.31) | 0.0 (0.0) | 0.03 (0.0) | -216 | -8.04 | 0 | 0.0 | -6 | -0.22 | 2685 | 80.0 | 80.1 | 83.4 | 78.3 |
| 2022-10-14 | 5.97 (-0.57) | 0.0 (0.0) | 0.03 (-0.01) | -559 | -18.66 | 0 | 0.0 | -6 | -0.2 | 2995 | 81.6 | 82.7 | 83.7 | 77.5 |
| 2022-10-07 | 6.54 (+0.13) | 0.0 (0.0) | 0.04 (-0.04) | 159 | 6.74 | 0 | 0.0 | -41 | -1.74 | 2360 | 85.7 | 81.5 | 87.2 | 81.4 |
| 2022-09-30 | 6.41 (-0.15) | 0.0 (0.0) | 0.08 (-0.05) | -425 | -9.07 | 0 | 0.0 | -40 | -0.85 | 4686 | 82.7 | 88.8 | 88.9 | 78.3 |
| 2022-09-23 | 6.56 (-0.22) | 0.0 (0.0) | 0.13 (-0.07) | -233 | -11.31 | 0 | 0.0 | -67 | -3.25 | 2060 | 90.0 | 93.8 | 93.8 | 89.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 6.78 (+0.56) | 0.0 (0.0) | 0.2 (+0.01) | 514 | 13.26 | 0 | 0.0 | 9 | 0.23 | 3876 | 93.1 | 92.8 | 95.8 | 90.2 |
| 2022-09-08 | 6.22 (-0.68) | 0.0 (0.0) | 0.19 (-0.1) | -594 | -15.87 | 0 | 0.0 | -99 | -2.64 | 3743 | 89.8 | 95.0 | 95.3 | 86.5 |
| 2022-09-02 | 6.9 (+0.59) | 0.0 (0.0) | 0.29 (-0.04) | 772 | 13.08 | 0 | 0.0 | -30 | -0.51 | 5900 | 94.5 | 93.4 | 98.0 | 92.0 |
| 2022-08-26 | 6.31 (+0.64) | 0.0 (0.0) | 0.33 (-0.02) | 617 | 20.36 | 0 | 0.0 | -22 | -0.73 | 3031 | 96.6 | 97.0 | 98.1 | 94.2 |
| 2022-08-19 | 5.67 (+1.04) | 0.0 (0.0) | 0.35 (-0.13) | 1102 | 19.77 | 0 | 0.0 | -126 | -2.26 | 5575 | 97.9 | 96.5 | 99.5 | 94.0 |
| 2022-08-12 | 4.63 (-0.79) | 0.0 (0.0) | 0.48 (+0.15) | -775 | -10.14 | 0 | 0.0 | 141 | 1.85 | 7642 | 96.3 | 91.9 | 99.7 | 91.6 |
| 2022-08-05 | 5.42 (+0.74) | 0.0 (0.0) | 0.33 (0.0) | 720 | 15.33 | 0 | 0.0 | 0 | 0.0 | 4697 | 92.1 | 90.8 | 92.3 | 87.5 |
| 2022-07-29 | 4.68 (+0.87) | 0.0 (0.0) | 0.33 (+0.14) | 797 | 17.54 | 0 | 0.0 | 133 | 2.93 | 4545 | 91.5 | 90.7 | 92.7 | 87.9 |
| 2022-07-22 | 3.81 (+1.03) | 0.0 (0.0) | 0.19 (+0.01) | 818 | 11.92 | 0 | 0.0 | 11 | 0.16 | 6860 | 90.8 | 82.6 | 91.9 | 82.1 |
| 2022-07-15 | 2.78 (-0.7) | 0.0 (0.0) | 0.18 (+0.04) | -386 | -6.56 | 0 | 0.0 | 34 | 0.58 | 5888 | 81.9 | 82.6 | 82.9 | 74.6 |
| 2022-07-08 | 3.48 (-0.88) | 0.0 (-0.19) | 0.14 (0.0) | -797 | -13.44 | -182 | -3.07 | 8 | 0.13 | 5930 | 82.2 | 78.3 | 83.1 | 75.7 |
| 2022-07-01 | 4.36 (-0.4) | 0.19 (-0.49) | 0.14 (-0.03) | -532 | -7.74 | -435 | -6.33 | -33 | -0.48 | 6870 | 78.9 | 89.6 | 92.5 | 78.9 |
| 2022-06-24 | 4.76 (-1.14) | 0.68 (-1.19) | 0.17 (-0.05) | -1122 | -11.5 | -1113 | -11.4 | -50 | -0.51 | 9759 | 88.2 | 100.0 | 100.0 | 86.0 |
| 2022-06-17 | 5.9 (+0.89) | 1.87 (-0.74) | 0.22 (-0.05) | 1092 | 14.6 | -700 | -9.36 | -48 | -0.64 | 7477 | 99.9 | 99.1 | 106.0 | 98.2 |
| 2022-06-10 | 5.01 (-0.16) | 2.61 (-0.69) | 0.27 (+0.03) | -285 | -2.96 | -654 | -6.8 | 32 | 0.33 | 9613 | 102.0 | 103.5 | 108.5 | 101.0 |
| 2022-06-02 | 5.17 (+0.77) | 3.3 (-0.65) | 0.24 (-0.12) | 945 | 16.44 | -616 | -10.71 | -109 | -1.9 | 5749 | 103.0 | 105.0 | 107.0 | 103.0 |
| 2022-05-27 | 4.4 (+0.72) | 3.95 (-0.01) | 0.36 (+0.03) | 598 | 7.41 | 0 | 0.0 | 24 | 0.3 | 8068 | 104.0 | 102.0 | 105.0 | 98.2 |
| 2022-05-20 | 3.68 (+0.29) | 3.96 (-1.69) | 0.33 (+0.06) | 386 | 3.58 | -1600 | -14.82 | 57 | 0.53 | 10797 | 101.0 | 102.5 | 103.0 | 96.5 |
| 2022-05-13 | 3.39 (+0.19) | 5.65 (-0.15) | 0.27 (+0.15) | 209 | 1.05 | -130 | -0.65 | 140 | 0.71 | 19848 | 101.5 | 93.2 | 104.5 | 88.2 |
| 2022-05-06 | 3.2 (+0.35) | 5.8 (-1.25) | 0.12 (+0.03) | 411 | 9.82 | -1200 | -28.68 | 31 | 0.74 | 4184 | 93.7 | 90.2 | 95.5 | 89.0 |
| 2022-04-29 | 2.85 (+0.24) | 7.05 (-0.18) | 0.09 (+0.02) | 135 | 4.49 | -150 | -4.98 | 13 | 0.43 | 3010 | 90.2 | 90.5 | 92.3 | 86.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 2.61 (+0.13) | 7.23 (-0.47) | 0.07 (+0.07) | 140 | 4.96 | -350 | -12.4 | 69 | 2.45 | 2822 | 93.6 | 90.1 | 96.6 | 89.8 |
| 2022-04-15 | 2.48 (+0.17) | 7.7 (-1.6) | 0.0 (-0.02) | 120 | 2.9 | -1500 | -36.23 | -18 | -0.43 | 4140 | 91.1 | 98.9 | 99.5 | 91.0 |
| 2022-04-08 | 2.31 (-0.56) | 9.3 (-0.54) | 0.02 (-0.02) | -476 | -22.62 | -500 | -23.76 | -21 | -1.0 | 2104 | 98.3 | 101.5 | 102.0 | 97.1 |
| 2022-04-01 | 2.87 (+0.91) | 9.84 (-0.42) | 0.04 (+0.01) | 1064 | 43.11 | -511 | -20.71 | 10 | 0.41 | 2468 | 102.0 | 103.0 | 106.0 | 100.5 |
| 2022-03-25 | 1.96 (-0.16) | 10.26 (+0.04) | 0.03 (-0.01) | 135 | 7.41 | 0 | 0.0 | -7 | -0.38 | 1821 | 104.0 | 104.5 | 106.5 | 103.0 |
| 2022-03-18 | 2.12 (+0.21) | 10.22 (-0.1) | 0.04 (-0.03) | 296 | 11.77 | -53 | -2.11 | -35 | -1.39 | 2515 | 104.0 | 101.5 | 104.0 | 97.7 |
| 2022-03-11 | 1.91 (-0.02) | 10.32 (-0.08) | 0.07 (-0.05) | 73 | 1.42 | -78 | -1.52 | -42 | -0.82 | 5124 | 101.0 | 105.5 | 105.5 | 96.8 |
| 2022-03-04 | 1.93 (+0.14) | 10.4 (-0.14) | 0.12 (-0.02) | 197 | 10.7 | -170 | -9.23 | -22 | -1.2 | 1841 | 106.0 | 107.0 | 109.0 | 105.5 |
| 2022-02-25 | 1.79 (-0.25) | 10.54 (0.0) | 0.14 (-0.06) | -107 | -3.28 | 0 | 0.0 | -51 | -1.56 | 3263 | 106.0 | 109.0 | 110.5 | 105.0 |
| 2022-02-18 | 2.04 (-0.04) | 10.54 (-0.03) | 0.2 (-0.04) | 112 | 3.33 | -18 | -0.53 | -36 | -1.07 | 3368 | 110.0 | 111.5 | 112.5 | 108.0 |
| 2022-02-11 | 2.08 (+0.01) | 10.57 (-0.03) | 0.24 (+0.03) | 108 | 2.55 | 0 | 0.0 | 26 | 0.61 | 4241 | 114.0 | 109.0 | 115.5 | 107.0 |
| 2022-01-26 | 2.07 (+0.09) | 10.6 (+0.03) | 0.21 (-0.1) | -19 | -0.43 | 0 | 0.0 | -99 | -2.25 | 4398 | 106.5 | 109.0 | 110.5 | 105.5 |
| 2022-01-21 | 1.98 (-1.1) | 10.57 (-0.13) | 0.31 (-0.31) | -1586 | -5.94 | -108 | -0.4 | -287 | -1.07 | 26700 | 110.5 | 121.0 | 125.0 | 110.0 |
| 2022-01-14 | 3.08 (-0.09) | 10.7 (+0.94) | 0.62 (+0.3) | -179 | -0.59 | 887 | 2.94 | 282 | 0.93 | 30210 | 118.5 | 113.0 | 122.0 | 111.5 |
| 2022-01-07 | 3.17 (-1.35) | 9.76 (+0.11) | 0.32 (+0.03) | -1673 | -16.46 | 100 | 0.98 | 24 | 0.24 | 10161 | 111.0 | 118.0 | 121.0 | 108.5 |
| 2021-12-30 | 4.52 (+0.99) | 9.65 (+0.01) | 0.29 (0.0) | 1235 | 23.34 | 0 | 0.0 | 3 | 0.06 | 5291 | 116.5 | 115.5 | 118.5 | 114.5 |
| 2021-12-24 | 3.53 (-0.32) | 9.64 (-0.01) | 0.29 (+0.04) | -234 | -3.36 | 0 | 0.0 | 36 | 0.52 | 6967 | 115.0 | 114.5 | 118.5 | 113.5 |
| 2021-12-17 | 3.85 (+0.16) | 9.65 (0.0) | 0.25 (+0.02) | -243 | -3.12 | 0 | 0.0 | 23 | 0.3 | 7782 | 115.5 | 111.5 | 116.5 | 108.0 |
| 2021-12-10 | 3.69 (-1.18) | 9.65 (-0.01) | 0.23 (0.0) | -906 | -15.68 | 0 | 0.0 | -1 | -0.02 | 5778 | 111.0 | 113.5 | 114.5 | 110.0 |
| 2021-12-03 | 4.87 (+0.45) | 9.66 (0.0) | 0.23 (0.0) | 628 | 8.2 | 0 | 0.0 | -8 | -0.1 | 7654 | 113.0 | 107.5 | 114.5 | 105.5 |
| 2021-11-26 | 4.42 (-1.63) | 9.66 (+0.01) | 0.23 (-0.03) | -1526 | -17.99 | 0 | 0.0 | -22 | -0.26 | 8482 | 110.5 | 118.0 | 121.0 | 110.5 |
| 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 | |||
| 2021-11-19 | 6.05 (+0.48) | 9.65 (-1.56) | 0.26 (+0.02) | 640 | 4.64 | -1453 | -10.53 | 20 | 0.14 | 13796 | 117.5 | 117.0 | 124.5 | 116.0 |
| 2021-11-12 | 5.57 (+0.5) | 11.21 (-0.66) | 0.24 (-0.13) | 601 | 6.09 | -598 | -6.06 | -127 | -1.29 | 9869 | 115.0 | 123.5 | 124.0 | 115.0 |
| 2021-11-05 | 5.07 (-0.22) | 11.87 (-0.29) | 0.37 (-0.23) | -333 | -1.21 | -270 | -0.98 | -210 | -0.76 | 27513 | 125.0 | 130.0 | 131.0 | 120.0 |
| 2021-10-29 | 5.29 (-0.8) | 12.16 (-0.45) | 0.6 (+0.31) | -847 | -2.6 | -424 | -1.3 | 285 | 0.88 | 32517 | 128.0 | 118.5 | 130.0 | 115.0 |
| 2021-10-22 | 6.09 (-3.21) | 12.61 (-0.28) | 0.29 (+0.09) | -3290 | -11.95 | -266 | -0.97 | 89 | 0.32 | 27542 | 119.0 | 116.5 | 127.5 | 113.0 |
| 2021-10-15 | 9.3 (-0.02) | 12.89 (0.0) | 0.2 (-0.11) | 34 | 0.36 | 0 | 0.0 | -103 | -1.08 | 9551 | 115.0 | 118.0 | 120.5 | 109.0 |
| 2021-10-08 | 9.32 (+3.35) | 12.89 (-0.15) | 0.31 (-0.01) | 3110 | 15.77 | -126 | -0.64 | -5 | -0.03 | 19715 | 118.0 | 118.5 | 119.5 | 98.5 |
| 2021-10-01 | 5.97 (-0.66) | 13.04 (+3.33) | 0.32 (-0.21) | -440 | -2.6 | 194 | 1.15 | -195 | -1.15 | 16910 | 117.0 | 123.0 | 124.0 | 115.0 |
| 2021-09-24 | 6.63 (-0.51) | 9.71 (-0.54) | 0.53 (+0.07) | 446 | 2.94 | -512 | -3.37 | 61 | 0.4 | 15188 | 124.0 | 117.5 | 125.0 | 117.0 |
| 2021-09-17 | 7.14 (+1.81) | 10.25 (-4.43) | 0.46 (-0.15) | 1628 | 4.48 | -4125 | -11.35 | -142 | -0.39 | 36331 | 122.0 | 133.5 | 133.5 | 115.0 |
| 2021-09-10 | 5.33 (+1.53) | 14.68 (-1.77) | 0.61 (-0.31) | 1342 | 6.36 | -1655 | -7.85 | -289 | -1.37 | 21093 | 133.5 | 143.0 | 145.5 | 129.0 |
| 2021-09-03 | 3.8 (-1.06) | 16.45 (-1.69) | 0.92 (-0.24) | -1061 | -2.35 | -1560 | -3.46 | -221 | -0.49 | 45060 | 143.5 | 145.5 | 155.5 | 142.5 |
| 2021-08-27 | 4.86 (+1.81) | 18.14 (-5.48) | 1.16 (-0.04) | 1567 | 2.39 | -5129 | -7.82 | -35 | -0.05 | 65585 | 145.0 | 158.0 | 170.0 | 140.0 |
| 2021-08-20 | 3.05 (-1.0) | 23.62 (+7.24) | 1.2 (+0.49) | -1024 | -1.1 | 6753 | 7.23 | 449 | 0.48 | 93446 | 157.5 | 136.5 | 166.5 | 130.5 |
| 2021-08-13 | 4.05 (-0.64) | 16.38 (+2.27) | 0.71 (-0.18) | -524 | -1.31 | 2120 | 5.31 | -161 | -0.4 | 39898 | 139.0 | 153.0 | 155.5 | 135.0 |
| 2021-08-06 | 4.69 (-0.21) | 14.11 (+0.89) | 0.89 (+0.01) | -725 | -0.97 | 828 | 1.11 | 7 | 0.01 | 74399 | 153.0 | 159.5 | 173.0 | 152.5 |
| 2021-07-30 | 4.9 (+0.91) | 13.22 (+1.76) | 0.88 (+0.03) | 349 | 0.55 | 1638 | 2.59 | 27 | 0.04 | 63335 | 155.5 | 146.0 | 160.5 | 131.5 |
| 2021-07-23 | 3.99 (-2.14) | 11.46 (+0.45) | 0.85 (+0.11) | -2097 | -6.27 | 428 | 1.28 | 100 | 0.3 | 33443 | 146.0 | 148.0 | 149.0 | 137.0 |
| 2021-07-16 | 6.13 (+1.69) | 11.01 (+0.44) | 0.74 (+0.19) | 1297 | 2.12 | 418 | 0.68 | 176 | 0.29 | 61297 | 148.0 | 133.0 | 154.5 | 132.0 |
| 2021-07-09 | 4.44 (-1.37) | 10.57 (+0.46) | 0.55 (-0.11) | -1213 | -3.19 | 414 | 1.09 | -98 | -0.26 | 38055 | 131.0 | 129.5 | 145.0 | 128.0 |
| 2021-07-02 | 5.81 (+0.49) | 10.11 (-1.16) | 0.66 (+0.12) | 970 | 5.7 | -431 | -2.53 | 114 | 0.67 | 17010 | 128.5 | 133.0 | 135.0 | 123.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 5.32 (+0.19) | 11.27 (+0.83) | 0.54 (-0.23) | 560 | 1.91 | 777 | 2.65 | -220 | -0.75 | 29303 | 132.5 | 135.5 | 139.5 | 126.5 |
| 2021-06-18 | 5.13 (+0.14) | 10.44 (+0.18) | 0.77 (+0.04) | -329 | -0.84 | 176 | 0.45 | 44 | 0.11 | 38960 | 137.0 | 127.5 | 140.0 | 126.0 |
| 2021-06-11 | 4.99 (+0.71) | 10.26 (+0.07) | 0.73 (+0.33) | 631 | 1.98 | 58 | 0.18 | 302 | 0.95 | 31870 | 125.0 | 108.5 | 128.5 | 103.0 |
| 2021-06-04 | 4.28 (+0.9) | 10.19 (-1.04) | 0.4 (-0.05) | 991 | 11.7 | -959 | -11.32 | -44 | -0.52 | 8468 | 108.5 | 109.5 | 115.0 | 108.5 |
| 2021-05-28 | 3.38 (-0.65) | 11.23 (-0.21) | 0.45 (+0.27) | -623 | -5.17 | -206 | -1.71 | 247 | 2.05 | 12059 | 109.5 | 98.2 | 112.0 | 98.1 |
| 2021-05-21 | 4.03 (+0.31) | 11.44 (+0.02) | 0.18 (-0.1) | 730 | 6.41 | 20 | 0.18 | -88 | -0.77 | 11383 | 99.7 | 88.1 | 101.0 | 87.6 |
| 2021-05-14 | 3.72 (-0.38) | 11.42 (-0.14) | 0.28 (-0.77) | -398 | -1.74 | -130 | -0.57 | -717 | -3.14 | 22812 | 97.2 | 123.0 | 125.0 | 93.0 |
| 2021-05-07 | 4.1 (+0.78) | 11.56 (-0.2) | 1.05 (-0.46) | 1013 | 4.85 | -200 | -0.96 | -433 | -2.07 | 20872 | 125.0 | 135.5 | 135.5 | 112.0 |
| 2021-04-29 | 3.32 (+0.57) | 11.76 (+0.33) | 1.51 (-0.03) | 83 | 0.36 | 330 | 1.45 | -26 | -0.11 | 22790 | 136.5 | 137.0 | 143.5 | 132.5 |
| 2021-04-23 | 2.75 (-1.93) | 11.43 (+3.34) | 1.54 (-0.02) | 67 | 0.12 | 4153 | 7.29 | 184 | 0.32 | 56968 | 138.5 | 125.5 | 146.5 | 125.5 |
| 2021-04-16 | 4.68 (-0.47) | 8.09 (+0.44) | 1.56 (-0.48) | -383 | -0.78 | 355 | 0.72 | -382 | -0.78 | 49243 | 125.5 | 144.0 | 145.0 | 115.0 |
| 2021-04-09 | 5.15 (-0.23) | 7.65 (+2.37) | 2.04 (+0.98) | 207 | 0.31 | 1900 | 2.88 | 783 | 1.19 | 65870 | 142.0 | 122.0 | 153.0 | 119.5 |
| 2021-04-01 | 5.38 (-0.42) | 5.28 (+0.06) | 1.06 (+0.34) | -145 | -0.58 | 0 | 0.0 | 274 | 1.1 | 24914 | 121.5 | 118.0 | 126.5 | 117.0 |
| 2021-03-26 | 5.8 (+0.25) | 5.22 (0.0) | 0.72 (-0.14) | 304 | 3.56 | 0 | 0.0 | -114 | -1.34 | 8535 | 117.0 | 118.5 | 121.0 | 114.5 |
| 2021-03-19 | 5.55 (+0.1) | 5.22 (0.0) | 0.86 (+0.24) | 466 | 4.25 | 0 | 0.0 | 193 | 1.76 | 10968 | 118.0 | 114.0 | 120.0 | 113.0 |
| 2021-03-12 | 5.45 (-0.94) | 5.22 (-0.05) | 0.62 (-0.01) | -400 | -5.02 | -44 | -0.55 | -12 | -0.15 | 7973 | 114.5 | 112.0 | 116.0 | 106.0 |
| 2021-03-05 | 6.39 (-0.58) | 5.27 (-3.26) | 0.63 (-0.04) | -531 | -4.66 | -2601 | -22.81 | -25 | -0.22 | 11401 | 111.5 | 120.5 | 120.5 | 109.5 |
| 2021-02-26 | 6.97 (-0.9) | 8.53 (-0.05) | 0.67 (-0.23) | -546 | -3.21 | -48 | -0.28 | -187 | -1.1 | 16992 | 118.0 | 121.5 | 125.0 | 117.5 |
| 2021-02-19 | 7.87 (+0.71) | 8.58 (-0.19) | 0.9 (+0.15) | 773 | 7.06 | -150 | -1.37 | 117 | 1.07 | 10946 | 120.0 | 110.5 | 120.5 | 109.5 |
| 2021-02-05 | 7.16 (-1.36) | 8.77 (-0.43) | 0.75 (+0.1) | -773 | -7.05 | -340 | -3.1 | 79 | 0.72 | 10969 | 107.5 | 108.0 | 110.5 | 105.0 |
| 2021-01-29 | 8.52 (-0.25) | 9.2 (-0.51) | 0.65 (-1.29) | -274 | -0.83 | -405 | -1.23 | -1033 | -3.15 | 32839 | 108.0 | 131.0 | 132.5 | 106.0 |
| 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 | 8.77 (-1.12) | 9.71 (+0.68) | 1.94 (+1.22) | -1712 | -2.13 | 539 | 0.67 | 975 | 1.21 | 80486 | 130.0 | 114.0 | 135.0 | 110.5 |
| 2021-01-15 | 9.89 (-0.41) | 9.03 (+0.79) | 0.72 (+0.07) | -937 | -1.68 | 630 | 1.13 | 57 | 0.1 | 55611 | 114.0 | 115.5 | 125.0 | 113.0 |
| 2021-01-08 | 10.3 (-0.42) | 8.24 (+0.12) | 0.65 (+0.02) | -19 | -0.13 | 106 | 0.73 | 23 | 0.16 | 14582 | 112.0 | 113.5 | 114.0 | 105.0 |
| 2020-12-31 | 10.72 (+0.04) | 8.12 (+0.03) | 0.63 (+0.01) | 114 | 1.23 | 56 | 0.6 | 4 | 0.04 | 9267 | 112.5 | 108.0 | 116.0 | 106.0 |
| 2020-12-25 | 10.68 (-0.33) | 8.09 (0.0) | 0.62 (-0.01) | 143 | 2.13 | 0 | 0.0 | -6 | -0.09 | 6715 | 108.0 | 106.5 | 111.0 | 103.5 |
| 2020-12-18 | 11.01 (+0.22) | 8.09 (0.0) | 0.63 (+0.07) | 149 | 2.27 | 0 | 0.0 | 53 | 0.81 | 6571 | 106.5 | 111.5 | 112.0 | 105.5 |
| 2020-12-11 | 10.79 (+0.49) | 8.09 (0.0) | 0.56 (-0.44) | 711 | 3.31 | 0 | 0.0 | -346 | -1.61 | 21484 | 110.5 | 114.5 | 119.5 | 106.5 |
| 2020-12-04 | 10.3 (-0.42) | 8.09 (-0.2) | 1.0 (+0.08) | -326 | -1.61 | -163 | -0.81 | 55 | 0.27 | 20241 | 114.5 | 119.5 | 121.0 | 112.5 |
| 2020-11-27 | 10.72 (-1.46) | 8.29 (+0.01) | 0.92 (-0.39) | -1252 | -4.48 | 10 | 0.04 | -305 | -1.09 | 27930 | 119.0 | 124.5 | 125.5 | 116.0 |
| 2020-11-20 | 12.18 (-3.35) | 8.28 (+3.47) | 1.31 (+0.45) | -3811 | -5.95 | 2781 | 4.34 | 361 | 0.56 | 64082 | 123.5 | 119.0 | 129.0 | 116.0 |
| 2020-11-13 | 15.53 (-4.26) | 4.81 (+4.18) | 0.86 (+0.23) | -4070 | -8.31 | 3346 | 6.84 | 179 | 0.37 | 48948 | 115.5 | 112.0 | 116.5 | 105.5 |
| 2020-11-06 | 19.79 (+4.71) | 0.63 (+0.63) | 0.63 (+0.45) | 3765 | 11.71 | 500 | 1.56 | 360 | 1.12 | 32150 | 107.0 | 88.0 | 110.0 | 87.2 |
| 2020-10-30 | 15.08 (+0.72) | 0.0 (-0.03) | 0.18 (-0.11) | 317 | 2.81 | -21 | -0.19 | -86 | -0.76 | 11282 | 88.1 | 97.3 | 97.9 | 87.4 |
| 2020-10-23 | 14.36 (-0.39) | 0.03 (+0.03) | 0.29 (0.0) | -506 | -4.17 | 21 | 0.17 | 2 | 0.02 | 12136 | 97.2 | 95.0 | 99.8 | 93.3 |
| 2020-10-16 | 14.75 (0.0) | 0.0 (-0.11) | 0.29 (-0.1) | -25 | -0.26 | -100 | -1.03 | -83 | -0.85 | 9715 | 95.0 | 102.5 | 103.0 | 95.0 |
| 2020-10-08 | 14.75 (-0.01) | 0.11 (-0.02) | 0.39 (+0.02) | 266 | 3.43 | -14 | -0.18 | 18 | 0.23 | 7748 | 101.5 | 102.5 | 106.0 | 100.0 |
| 2020-09-30 | 14.76 (+1.92) | 0.13 (0.0) | 0.37 (+0.05) | 1627 | 27.43 | 0 | 0.0 | 41 | 0.69 | 5932 | 103.0 | 98.1 | 103.5 | 97.5 |
| 2020-09-25 | 12.84 (+1.69) | 0.13 (-0.03) | 0.32 (-0.26) | 1808 | 11.01 | -30 | -0.18 | -210 | -1.28 | 16415 | 96.0 | 111.0 | 111.5 | 93.3 |
| 2020-09-18 | 11.15 (-2.32) | 0.16 (+0.16) | 0.58 (-0.01) | -1543 | -6.61 | 130 | 0.56 | -5 | -0.02 | 23348 | 111.5 | 106.5 | 115.0 | 105.5 |
| 2020-09-11 | 13.47 (+3.87) | 0.0 (0.0) | 0.59 (+0.03) | 3129 | 13.15 | -46 | -0.19 | 19 | 0.08 | 23792 | 106.0 | 108.0 | 111.5 | 100.5 |
| 2020-09-04 | 9.6 (-1.15) | 0.0 (-1.77) | 0.56 (+0.01) | -748 | -3.69 | -1679 | -8.28 | 7 | 0.03 | 20266 | 108.5 | 115.0 | 119.5 | 107.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 10.75 (-0.91) | 1.77 (-1.02) | 0.55 (+0.11) | -776 | -2.82 | -818 | -2.97 | 93 | 0.34 | 27556 | 116.0 | 116.5 | 121.5 | 110.0 |
| 2020-08-21 | 11.66 (+1.6) | 2.79 (-5.57) | 0.44 (-0.34) | 1291 | 2.55 | -4455 | -8.79 | -275 | -0.54 | 50680 | 116.0 | 132.5 | 132.5 | 104.5 |
| 2020-08-14 | 10.06 (-0.63) | 8.36 (-1.27) | 0.78 (+0.01) | -462 | -1.29 | -1015 | -2.82 | 9 | 0.03 | 35947 | 133.0 | 130.0 | 134.0 | 121.0 |
| 2020-08-07 | 10.69 (-0.87) | 9.63 (-1.46) | 0.77 (-0.06) | -1827 | -4.2 | -1164 | -2.68 | -49 | -0.11 | 43498 | 131.5 | 151.0 | 156.5 | 131.5 |
| 2020-07-31 | 11.56 (-3.27) | 11.09 (+1.53) | 0.83 (-0.2) | -2565 | -2.8 | 1218 | 1.33 | -163 | -0.18 | 91565 | 150.5 | 165.0 | 167.0 | 139.5 |
| 2020-07-24 | 14.83 (+1.14) | 9.56 (+1.69) | 1.03 (+0.19) | 460 | 1.2 | 1357 | 3.55 | 159 | 0.42 | 38227 | 159.5 | 121.0 | 159.5 | 120.0 |
| 2020-07-17 | 13.69 (+0.22) | 7.87 (-0.03) | 0.84 (+0.03) | 269 | 3.06 | -23 | -0.26 | 23 | 0.26 | 8805 | 122.0 | 143.0 | 143.0 | 120.0 |
| 2020-07-10 | 13.47 (-0.7) | 7.9 (+0.96) | 0.81 (+0.6) | -309 | -1.08 | 764 | 2.68 | 482 | 1.69 | 28483 | 136.0 | 116.5 | 141.5 | 113.0 |
| 2020-07-03 | 14.17 (+0.02) | 6.94 (+4.17) | 0.21 (-0.22) | -67 | -0.09 | 3662 | 5.01 | -180 | -0.25 | 73025 | 113.5 | 85.4 | 120.0 | 84.0 |
| 2020-06-24 | 14.15 (-0.25) | 2.77 (+0.09) | 0.43 (+0.2) | -163 | -1.3 | 70 | 0.56 | 159 | 1.27 | 12525 | 86.6 | 81.5 | 87.7 | 81.1 |
| 2020-06-19 | 14.4 (-0.84) | 2.68 (-0.35) | 0.23 (-0.08) | -503 | -4.35 | -280 | -2.42 | -64 | -0.55 | 11570 | 81.5 | 77.3 | 83.5 | 76.5 |
| 2020-06-12 | 15.24 (+1.13) | 3.03 (-1.55) | 0.31 (0.0) | 813 | 5.6 | -1235 | -8.51 | 3 | 0.02 | 14507 | 77.0 | 85.9 | 86.7 | 75.5 |
| 2020-06-05 | 14.11 (-1.3) | 4.58 (+1.07) | 0.31 (-0.16) | -1176 | -3.66 | 850 | 2.64 | -132 | -0.41 | 32162 | 85.0 | 81.0 | 88.3 | 80.6 |
| 2020-05-29 | 15.41 (+1.15) | 3.51 (+0.12) | 0.47 (+0.11) | 919 | 9.02 | 100 | 0.98 | 94 | 0.92 | 10187 | 79.9 | 79.8 | 82.2 | 77.5 |
| 2020-05-22 | 14.26 (+0.03) | 3.39 (+0.13) | 0.36 (+0.06) | -26 | -0.15 | 107 | 0.63 | 41 | 0.24 | 17088 | 78.9 | 79.8 | 83.2 | 78.4 |
| 2020-05-15 | 14.23 (-0.38) | 3.26 (+2.62) | 0.3 (+0.04) | -327 | -0.93 | 2093 | 5.97 | 36 | 0.1 | 35067 | 80.5 | 73.5 | 83.8 | 72.7 |
| 2020-05-08 | 14.61 (-0.3) | 0.64 (+0.15) | 0.26 (-0.29) | -228 | -1.66 | 120 | 0.87 | -233 | -1.69 | 13750 | 72.4 | 64.6 | 73.7 | 63.8 |
| 2020-04-30 | 14.91 (+0.14) | 0.49 (0.0) | 0.55 (+0.01) | 141 | 2.96 | 0 | 0.0 | 9 | 0.19 | 4763 | 66.4 | 63.8 | 67.3 | 63.2 |
| 2020-04-24 | 14.77 (-3.83) | 0.49 (+0.16) | 0.54 (+0.13) | -4 | -0.06 | 131 | 2.05 | 107 | 1.68 | 6388 | 63.1 | 63.4 | 65.0 | 60.5 |
| 2020-04-17 | 18.6 (-0.72) | 0.33 (+0.33) | 0.41 (+0.09) | -518 | -5.19 | 257 | 2.57 | 68 | 0.68 | 9989 | 62.6 | 58.0 | 65.4 | 56.1 |
| 2020-04-10 | 19.32 (+0.16) | 0.0 (0.0) | 0.32 (-0.11) | 135 | 1.35 | 0 | 0.0 | -85 | -0.85 | 10017 | 58.3 | 52.1 | 60.8 | 51.7 |
| 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 | 19.16 (+0.08) | 0.0 (-0.98) | 0.43 (-0.05) | 219 | 6.93 | -780 | -24.69 | -46 | -1.46 | 3159 | 51.6 | 50.3 | 52.8 | 50.0 |
| 2020-03-27 | 19.08 (-0.45) | 0.98 (-1.23) | 0.48 (-0.08) | -356 | -3.99 | -987 | -11.06 | -59 | -0.66 | 8927 | 52.4 | 44.75 | 54.9 | 43.0 |
| 2020-03-20 | 19.53 (-1.53) | 2.21 (+0.06) | 0.56 (+0.17) | -1029 | -11.36 | 50 | 0.55 | 133 | 1.47 | 9056 | 47.5 | 57.5 | 57.8 | 44.1 |
| 2020-03-13 | 21.06 (-0.82) | 2.15 (-0.1) | 0.39 (0.0) | -716 | -6.72 | -80 | -0.75 | 3 | 0.03 | 10652 | 57.0 | 69.9 | 70.5 | 54.6 |
| 2020-03-06 | 21.88 (-0.42) | 2.25 (-0.08) | 0.39 (-0.05) | -326 | -6.97 | -60 | -1.28 | -44 | -0.94 | 4677 | 70.7 | 69.8 | 73.1 | 68.4 |
| 2020-02-27 | 22.3 (-0.73) | 2.33 (0.0) | 0.44 (+0.07) | -522 | -8.58 | 0 | 0.0 | 55 | 0.9 | 6082 | 70.7 | 76.2 | 76.4 | 70.7 |
| 2020-02-21 | 23.03 (-1.03) | 2.33 (+0.17) | 0.37 (-0.48) | -856 | -7.63 | 130 | 1.16 | -380 | -3.39 | 11212 | 77.0 | 78.6 | 79.7 | 75.6 |
| 2020-02-14 | 24.06 (+0.43) | 2.16 (+0.15) | 0.85 (+0.42) | 331 | 4.53 | 120 | 1.64 | 339 | 4.64 | 7308 | 78.4 | 72.0 | 79.1 | 71.2 |
| 2020-02-07 | 23.63 (-0.28) | 2.01 (+0.03) | 0.43 (+0.19) | -202 | -2.23 | 30 | 0.33 | 149 | 1.64 | 9076 | 73.1 | 70.8 | 76.9 | 69.5 |
| 2020-01-31 | 23.91 (-0.43) | 1.98 (+0.24) | 0.24 (-0.07) | -295 | -5.16 | 190 | 3.33 | -53 | -0.93 | 5713 | 73.8 | 72.5 | 75.2 | 72.0 |
| 2020-01-20 | 24.34 (-0.53) | 1.74 (+0.4) | 0.31 (-0.09) | -275 | -6.94 | 321 | 8.1 | -75 | -1.89 | 3964 | 80.1 | 81.2 | 83.2 | 80.1 |
| 2020-01-17 | 24.87 (+1.14) | 1.34 (+0.08) | 0.4 (-0.18) | 650 | 4.78 | 60 | 0.44 | -148 | -1.09 | 13596 | 80.6 | 75.9 | 82.3 | 75.4 |
| 2020-01-10 | 23.73 (+1.02) | 1.26 (-0.81) | 0.58 (+0.02) | 1137 | 8.11 | -644 | -4.59 | 20 | 0.14 | 14017 | 75.1 | 75.0 | 77.2 | 70.1 |
| 2020-01-03 | 22.71 (+0.11) | 2.07 (0.0) | 0.56 (-0.13) | 87 | 2.02 | 0 | 0.0 | -104 | -2.41 | 4317 | 75.3 | 79.8 | 79.8 | 75.2 |
| 2019-12-31 | 22.6 (+0.11) | 2.07 (+0.01) | 0.69 (-0.33) | -158 | -3.46 | 0 | 0.0 | -263 | -5.75 | 4571 | 79.0 | 79.8 | 80.5 | 78.7 |
| 2019-12-27 | 22.49 (-0.18) | 2.06 (0.0) | 1.02 (+0.31) | 105 | 1.07 | 0 | 0.0 | 247 | 2.51 | 9840 | 78.7 | 79.1 | 79.6 | 75.8 |
| 2019-12-20 | 22.67 (+1.16) | 2.06 (0.0) | 0.71 (-0.06) | 686 | 3.96 | 0 | 0.0 | -52 | -0.3 | 17315 | 78.4 | 79.6 | 83.0 | 77.2 |
| 2019-12-13 | 21.51 (+1.38) | 2.06 (+1.61) | 0.77 (-1.12) | 616 | 1.37 | 1293 | 2.88 | -892 | -1.99 | 44903 | 80.0 | 75.9 | 84.1 | 74.2 |
| 2019-12-06 | 20.13 (+2.28) | 0.45 (+0.07) | 1.89 (+0.46) | 1817 | 7.23 | 50 | 0.2 | 371 | 1.48 | 25122 | 74.1 | 68.1 | 75.6 | 66.6 |
| 2019-11-29 | 17.85 (+0.49) | 0.38 (0.0) | 1.43 (+0.34) | 384 | 2.73 | 0 | 0.0 | 271 | 1.92 | 14080 | 68.0 | 65.1 | 69.6 | 64.7 |
| 2019-11-22 | 17.36 (+0.37) | 0.38 (0.0) | 1.09 (-0.14) | 291 | 3.48 | 0 | 0.0 | -111 | -1.33 | 8371 | 64.5 | 64.8 | 67.5 | 63.3 |
| 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 | |||
| 2019-11-15 | 16.99 (+0.17) | 0.38 (0.0) | 1.23 (+0.11) | 135 | 3.79 | 0 | 0.0 | 84 | 2.36 | 3558 | 63.9 | 61.8 | 64.4 | 61.3 |
| 2019-11-08 | 16.82 (+0.09) | 0.38 (0.0) | 1.12 (-0.01) | 76 | 3.33 | 0 | 0.0 | -5 | -0.22 | 2281 | 61.9 | 62.4 | 64.5 | 61.5 |
| 2019-11-01 | 16.73 (+0.3) | 0.38 (0.0) | 1.13 (-0.01) | 283 | 16.2 | 0 | 0.0 | -9 | -0.52 | 1747 | 62.1 | 63.6 | 63.6 | 61.0 |
| 2019-10-25 | 16.43 (-0.56) | 0.38 (0.0) | 1.14 (+0.02) | -450 | -13.06 | 0 | 0.0 | 17 | 0.49 | 3445 | 62.9 | 61.8 | 64.2 | 60.8 |
| 2019-10-18 | 16.99 (+0.04) | 0.38 (-0.03) | 1.12 (0.0) | 79 | 3.68 | -24 | -1.12 | -2 | -0.09 | 2147 | 62.0 | 62.1 | 63.4 | 61.2 |
| 2019-10-09 | 16.95 (0.0) | 0.41 (0.0) | 1.12 (-0.01) | 5 | 0.52 | 0 | 0.0 | -5 | -0.52 | 960 | 61.9 | 63.5 | 63.6 | 61.5 |
| 2019-10-04 | 16.95 (+0.02) | 0.41 (0.0) | 1.13 (-0.04) | 16 | 1.18 | 0 | 0.0 | -36 | -2.66 | 1351 | 63.3 | 62.7 | 64.3 | 62.4 |
| 2019-09-27 | 16.93 (+0.43) | 0.41 (0.0) | 1.17 (-0.11) | 342 | 6.4 | 0 | 0.0 | -85 | -1.59 | 5345 | 62.7 | 66.1 | 67.5 | 62.4 |
| 2019-09-20 | 16.5 (+0.3) | 0.41 (0.0) | 1.28 (+0.09) | 241 | 5.03 | 0 | 0.0 | 73 | 1.52 | 4788 | 65.7 | 65.3 | 67.8 | 64.2 |
| 2019-09-12 | 16.2 (+0.35) | 0.41 (0.0) | 1.19 (+0.02) | 276 | 7.62 | 0 | 0.0 | 12 | 0.33 | 3622 | 65.2 | 68.0 | 68.0 | 64.8 |
| 2019-09-06 | 15.85 (+0.95) | 0.41 (+0.38) | 1.17 (+0.38) | 766 | 5.46 | 307 | 2.19 | 307 | 2.19 | 14037 | 67.0 | 65.6 | 69.2 | 63.7 |
| 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 | 20.48 (-3.01) | 14.52 (+4.68) | 0.51 (-0.03) | -3389 | -4.67 | 4715 | 6.5 | -30 | -0.04 | 72574 | 402.5 | 316.5 | 418.5 | 315.5 |
| 2024-03-29 | 23.49 (-0.14) | 9.84 (+0.88) | 0.54 (-0.56) | 148 | 0.25 | 835 | 1.41 | -525 | -0.89 | 59069 | 312.0 | 326.0 | 346.0 | 285.0 |
| 2024-02-29 | 23.63 (-0.18) | 8.96 (+1.45) | 1.1 (-0.22) | -87 | -0.16 | 1365 | 2.54 | -208 | -0.39 | 53832 | 323.0 | 276.0 | 349.0 | 270.0 |
| 2024-01-31 | 23.81 (+2.94) | 7.51 (+5.42) | 1.32 (+0.6) | 2746 | 2.37 | 5086 | 4.39 | 557 | 0.48 | 115984 | 276.5 | 223.0 | 282.5 | 223.0 |
| 2023-12-29 | 20.87 (-1.92) | 2.09 (-0.66) | 0.72 (+0.16) | -1262 | -3.96 | -628 | -1.97 | 153 | 0.48 | 31876 | 217.5 | 219.0 | 222.5 | 205.5 |
| 2023-11-30 | 22.79 (+7.33) | 2.75 (-0.49) | 0.56 (-0.05) | 8599 | 11.6 | -461 | -0.62 | -45 | -0.06 | 74108 | 219.0 | 192.0 | 233.5 | 183.0 |
| 2023-10-31 | 15.46 (-0.52) | 3.24 (-2.06) | 0.61 (-0.86) | -762 | -1.56 | -2358 | -4.83 | -806 | -1.65 | 48854 | 189.0 | 207.0 | 217.5 | 188.0 |
| 2023-09-28 | 15.98 (+1.47) | 5.3 (-1.88) | 1.47 (-0.47) | 750 | 0.92 | -1774 | -2.19 | -446 | -0.55 | 81186 | 205.0 | 198.0 | 227.0 | 190.5 |
| 2023-08-31 | 14.51 (-2.33) | 7.18 (-0.14) | 1.94 (-0.07) | -3316 | -3.75 | -135 | -0.15 | -69 | -0.08 | 88455 | 197.0 | 207.0 | 213.0 | 182.0 |
| 2023-07-31 | 16.84 (-5.49) | 7.32 (-0.94) | 2.01 (+0.77) | -5262 | -4.03 | -46 | -0.04 | 723 | 0.55 | 130591 | 205.0 | 174.5 | 223.0 | 173.0 |
| 2023-06-30 | 22.33 (+2.04) | 8.26 (+0.14) | 1.24 (+0.57) | 2800 | 3.26 | 130 | 0.15 | 542 | 0.63 | 85802 | 173.5 | 163.0 | 179.5 | 161.5 |
| 2023-05-31 | 20.29 (+7.28) | 8.12 (+1.48) | 0.67 (-0.06) | 6853 | 5.47 | 1396 | 1.12 | -62 | -0.05 | 125199 | 163.0 | 129.0 | 169.0 | 128.0 |
| 2023-04-28 | 13.01 (-4.38) | 6.64 (+0.87) | 0.73 (+0.08) | -4793 | -7.4 | 831 | 1.28 | 80 | 0.12 | 64727 | 128.5 | 133.0 | 144.0 | 122.5 |
| 2023-03-31 | 17.39 (+2.44) | 5.77 (-0.38) | 0.65 (+0.44) | 2791 | 2.41 | -1882 | -1.62 | 409 | 0.35 | 115933 | 135.0 | 123.0 | 148.5 | 116.5 |
| 2023-02-24 | 14.95 (-0.16) | 6.15 (-1.87) | 0.21 (-0.15) | 293 | 0.65 | -1752 | -3.89 | -135 | -0.3 | 45094 | 123.5 | 125.0 | 130.0 | 116.0 |
| 2023-01-31 | 15.11 (+1.0) | 8.02 (+0.61) | 0.36 (+0.1) | 268 | 0.86 | 568 | 1.83 | 99 | 0.32 | 31014 | 124.0 | 113.0 | 125.0 | 112.5 |
| 2022-12-30 | 14.11 (+4.32) | 7.41 (+2.37) | 0.26 (-0.16) | 3790 | 4.43 | 3837 | 4.48 | -160 | -0.19 | 85630 | 112.5 | 122.5 | 133.0 | 108.5 |
| 2022-11-30 | 9.79 (+3.4) | 5.04 (+5.04) | 0.42 (+0.37) | 2828 | 3.17 | 4744 | 5.31 | 355 | 0.4 | 89344 | 119.5 | 84.8 | 120.0 | 84.7 |
| 2022-10-31 | 6.39 (-0.02) | 0.0 (0.0) | 0.05 (-0.03) | 43 | 0.37 | 0 | 0.0 | -32 | -0.28 | 11608 | 84.7 | 81.5 | 87.2 | 77.5 |
| 2022-09-30 | 6.41 (-0.79) | 0.0 (0.0) | 0.08 (-0.3) | -1010 | -6.18 | 0 | 0.0 | -276 | -1.69 | 16341 | 82.7 | 97.0 | 97.9 | 78.3 |
| 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 | |||
| 2022-08-31 | 7.2 (+2.52) | 0.0 (0.0) | 0.38 (+0.05) | 2708 | 10.89 | 0 | 0.0 | 42 | 0.17 | 24872 | 97.3 | 90.8 | 99.7 | 87.5 |
| 2022-07-29 | 4.68 (+0.34) | 0.0 (-0.51) | 0.33 (+0.17) | 426 | 1.64 | -480 | -1.85 | 164 | 0.63 | 25903 | 91.5 | 85.0 | 92.7 | 74.6 |
| 2022-06-30 | 4.34 (-0.45) | 0.51 (-3.45) | 0.16 (-0.16) | -292 | -0.86 | -3220 | -9.53 | -148 | -0.44 | 33799 | 85.1 | 105.0 | 108.5 | 85.0 |
| 2022-05-31 | 4.79 (+1.94) | 3.96 (-3.09) | 0.32 (+0.23) | 2000 | 4.36 | -2930 | -6.38 | 214 | 0.47 | 45890 | 105.5 | 90.2 | 106.5 | 88.2 |
| 2022-04-29 | 2.85 (+0.04) | 7.05 (-2.79) | 0.09 (+0.06) | 20 | 0.16 | -2500 | -20.15 | 51 | 0.41 | 12404 | 90.2 | 101.0 | 104.0 | 86.5 |
| 2022-03-31 | 2.81 (+1.02) | 9.84 (-0.7) | 0.03 (-0.11) | 1664 | 12.38 | -812 | -6.04 | -104 | -0.77 | 13445 | 102.0 | 107.0 | 109.0 | 96.8 |
| 2022-02-25 | 1.79 (-0.28) | 10.54 (-0.06) | 0.14 (-0.07) | 113 | 1.04 | -18 | -0.17 | -61 | -0.56 | 10873 | 106.0 | 109.0 | 115.5 | 105.0 |
| 2022-01-26 | 2.07 (-2.45) | 10.6 (+0.95) | 0.21 (-0.08) | -3457 | -4.84 | 879 | 1.23 | -80 | -0.11 | 71472 | 106.5 | 118.0 | 125.0 | 105.5 |
| 2021-12-30 | 4.52 (0.0) | 9.65 (0.0) | 0.29 (+0.08) | 303 | 1.0 | 0 | 0.0 | 80 | 0.27 | 30185 | 116.5 | 110.0 | 118.5 | 107.5 |
| 2021-11-30 | 4.52 (-0.77) | 9.65 (-2.51) | 0.21 (-0.39) | -441 | -0.7 | -2321 | -3.69 | -366 | -0.58 | 62951 | 111.0 | 130.0 | 131.0 | 105.5 |
| 2021-10-29 | 5.29 (-0.35) | 12.16 (-0.87) | 0.6 (+0.23) | -1022 | -1.11 | -816 | -0.89 | 218 | 0.24 | 92100 | 128.0 | 118.0 | 130.0 | 98.5 |
| 2021-09-30 | 5.64 (+1.85) | 13.03 (-5.38) | 0.37 (-0.69) | 3020 | 2.73 | -7895 | -7.12 | -648 | -0.58 | 110815 | 121.0 | 147.0 | 153.0 | 115.0 |
| 2021-08-31 | 3.79 (-1.11) | 18.41 (+5.19) | 1.06 (+0.18) | -1782 | -0.61 | 4809 | 1.63 | 170 | 0.06 | 294326 | 148.5 | 159.5 | 173.0 | 130.5 |
| 2021-07-30 | 4.9 (-0.85) | 13.22 (+3.07) | 0.88 (+0.36) | -1539 | -0.76 | 2855 | 1.4 | 331 | 0.16 | 203440 | 155.5 | 130.0 | 160.5 | 123.5 |
| 2021-06-30 | 5.75 (+1.76) | 10.15 (-0.77) | 0.52 (+0.03) | 2124 | 1.82 | -50 | -0.04 | 30 | 0.03 | 116625 | 132.0 | 111.5 | 140.0 | 103.0 |
| 2021-05-31 | 3.99 (+0.67) | 10.92 (-0.84) | 0.49 (-1.02) | 1296 | 1.88 | -802 | -1.17 | -951 | -1.38 | 68807 | 111.0 | 135.5 | 135.5 | 87.6 |
| 2021-04-29 | 3.32 (-2.52) | 11.76 (+6.48) | 1.51 (+0.39) | -333 | -0.16 | 6738 | 3.32 | 511 | 0.25 | 202703 | 136.5 | 125.5 | 153.0 | 115.0 |
| 2021-03-31 | 5.84 (-1.13) | 5.28 (-3.25) | 1.12 (+0.45) | 1 | 0.0 | -2645 | -4.73 | 364 | 0.65 | 55962 | 124.0 | 120.5 | 124.5 | 106.0 |
| 2021-02-26 | 6.97 (-1.55) | 8.53 (-0.67) | 0.67 (+0.02) | -546 | -1.4 | -538 | -1.38 | 9 | 0.02 | 38908 | 118.0 | 108.0 | 125.0 | 105.0 |
| 2021-01-29 | 8.52 (-2.2) | 9.2 (+1.08) | 0.65 (+0.02) | -2942 | -1.6 | 870 | 0.47 | 22 | 0.01 | 183520 | 108.0 | 113.5 | 135.0 | 105.0 |
| 2020-12-31 | 10.72 (+0.42) | 8.12 (-0.08) | 0.63 (-0.28) | 1385 | 2.31 | -32 | -0.05 | -226 | -0.38 | 59921 | 112.5 | 116.0 | 121.0 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 10.3 (-4.78) | 8.2 (+8.2) | 0.91 (+0.73) | -5962 | -3.36 | 6562 | 3.7 | 581 | 0.33 | 177470 | 115.5 | 88.0 | 129.0 | 87.2 |
| 2020-10-30 | 15.08 (+0.32) | 0.0 (-0.13) | 0.18 (-0.19) | 52 | 0.13 | -114 | -0.28 | -149 | -0.36 | 40883 | 88.1 | 102.5 | 106.0 | 87.4 |
| 2020-09-30 | 14.76 (+4.65) | 0.13 (-1.64) | 0.37 (-0.17) | 4574 | 5.25 | -1625 | -1.87 | -134 | -0.15 | 87096 | 103.0 | 113.5 | 119.5 | 93.3 |
| 2020-08-31 | 10.11 (-1.45) | 1.77 (-9.32) | 0.54 (-0.29) | -2075 | -1.29 | -7452 | -4.65 | -236 | -0.15 | 160342 | 113.0 | 151.0 | 156.5 | 104.5 |
| 2020-07-31 | 11.56 (-2.61) | 11.09 (+8.48) | 0.83 (+0.32) | -2310 | -1.03 | 6782 | 3.01 | 256 | 0.11 | 224997 | 150.5 | 92.4 | 167.0 | 92.4 |
| 2020-06-30 | 14.17 (-1.24) | 2.61 (-0.9) | 0.51 (+0.04) | -931 | -1.08 | -399 | -0.46 | 31 | 0.04 | 85875 | 92.0 | 81.0 | 94.8 | 75.5 |
| 2020-05-29 | 15.41 (+0.5) | 3.51 (+3.02) | 0.47 (-0.08) | 338 | 0.44 | 2420 | 3.18 | -62 | -0.08 | 76094 | 79.9 | 64.6 | 83.8 | 63.8 |
| 2020-04-30 | 14.91 (-4.19) | 0.49 (+0.49) | 0.55 (+0.12) | -127 | -0.4 | 388 | 1.23 | 97 | 0.31 | 31659 | 66.4 | 51.2 | 67.3 | 50.6 |
| 2020-03-31 | 19.1 (-3.2) | 0.0 (-2.33) | 0.43 (-0.01) | -2327 | -6.47 | -1857 | -5.16 | -11 | -0.03 | 35974 | 51.4 | 69.8 | 73.1 | 43.0 |
| 2020-02-27 | 22.3 (-1.61) | 2.33 (+0.35) | 0.44 (+0.2) | -1249 | -3.71 | 280 | 0.83 | 163 | 0.48 | 33680 | 70.7 | 70.8 | 79.7 | 69.5 |
| 2020-01-31 | 23.91 (+1.31) | 1.98 (-0.09) | 0.24 (-0.45) | 1304 | 3.13 | -73 | -0.18 | -360 | -0.87 | 41609 | 73.8 | 79.8 | 83.2 | 70.1 |
| 2019-12-31 | 22.6 (+4.75) | 2.07 (+1.69) | 0.69 (-0.74) | 3066 | 3.01 | 1343 | 1.32 | -589 | -0.58 | 101753 | 79.0 | 68.1 | 84.1 | 66.6 |
| 2019-11-29 | 17.85 (+1.24) | 0.38 (0.0) | 1.43 (+0.3) | 988 | 3.45 | 0 | 0.0 | 236 | 0.82 | 28644 | 68.0 | 62.0 | 69.6 | 61.0 |
| 2019-10-31 | 16.61 (-0.32) | 0.38 (-0.03) | 1.13 (-0.04) | -169 | -1.82 | -24 | -0.26 | -32 | -0.34 | 9299 | 61.9 | 62.7 | 64.3 | 60.8 |
| 2019-09-27 | 16.93 (+2.03) | 0.41 (+0.38) | 1.17 (+0.38) | 1625 | 5.85 | 307 | 1.1 | 307 | 1.1 | 27792 | 62.7 | 65.6 | 69.2 | 62.4 |
| 2019-08-30 | 14.9 (-0.55) | 0.03 (0.0) | 0.79 (+0.1) | -412 | -2.24 | 2 | 0.01 | 79 | 0.43 | 18380 | 64.9 | 66.1 | 69.4 | 58.7 |
| 2019-07-31 | 15.45 (+0.67) | 0.03 (0.0) | 0.69 (-0.26) | 519 | 3.73 | 0 | 0.0 | -208 | -1.5 | 13900 | 66.7 | 63.7 | 70.1 | 63.2 |
| 2019-06-28 | 14.78 (-0.75) | 0.03 (+0.03) | 0.95 (-0.34) | -496 | -5.65 | 22 | 0.25 | -270 | -3.08 | 8775 | 62.6 | 58.4 | 64.7 | 56.6 |
| 2019-05-31 | 15.53 () | 0.0 () | 1.29 () | 522 | 7.05 | -477 | -6.44 | -198 | -2.67 | 7402 | 58.9 | 64.4 | 65.7 | 55.5 |
