- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 45.62 (-0.07) | 25.89 (+0.08) | 2.5 (-0.01) | -514 | -18.1 | 618 | 21.76 | -33 | -1.16 | 2840 | 173.0 | 173.0 | 173.0 | 170.0 |
| 2024-04-24 | 45.69 (+0.03) | 25.81 (+0.01) | 2.51 (+0.02) | 155 | 3.59 | 38 | 0.88 | 165 | 3.82 | 4320 | 173.0 | 172.0 | 174.0 | 171.0 |
| 2024-04-23 | 45.66 (-0.04) | 25.8 (+0.03) | 2.49 (+0.02) | -386 | -10.09 | 271 | 7.08 | 129 | 3.37 | 3827 | 169.0 | 170.5 | 172.5 | 168.0 |
| 2024-04-22 | 45.7 (-0.13) | 25.77 (+0.23) | 2.47 (+0.01) | -1150 | -20.4 | 1479 | 26.24 | 61 | 1.08 | 5636 | 169.0 | 172.5 | 175.0 | 168.0 |
| 2024-04-19 | 45.83 (-0.05) | 25.54 (+0.16) | 2.46 (+0.04) | -497 | -6.16 | 1190 | 14.75 | 283 | 3.51 | 8066 | 174.0 | 175.0 | 177.5 | 170.0 |
| 2024-04-18 | 45.88 (-0.1) | 25.38 (+0.06) | 2.42 (+0.02) | -656 | -14.14 | 454 | 9.79 | 161 | 3.47 | 4639 | 179.5 | 180.0 | 181.0 | 178.0 |
| 2024-04-17 | 45.98 (+0.04) | 25.32 (+0.07) | 2.4 (+0.06) | 266 | 4.01 | 507 | 7.64 | 508 | 7.66 | 6635 | 182.0 | 180.5 | 184.0 | 179.5 |
| 2024-04-16 | 45.94 (-0.24) | 25.25 (+0.38) | 2.34 (+0.05) | -1568 | -14.36 | 2900 | 26.56 | 362 | 3.32 | 10918 | 180.0 | 185.0 | 186.0 | 178.5 |
| 2024-04-15 | 46.18 (-0.18) | 24.87 (+0.15) | 2.29 (+0.04) | -1137 | -11.64 | 1157 | 11.84 | 264 | 2.7 | 9771 | 186.5 | 185.5 | 194.0 | 184.5 |
| 2024-04-12 | 46.36 (-0.03) | 24.72 (+0.02) | 2.25 (0.0) | -247 | -6.74 | 163 | 4.45 | 3 | 0.08 | 3665 | 185.5 | 183.0 | 185.5 | 183.0 |
| 2024-04-11 | 46.39 (+0.05) | 24.7 (+0.09) | 2.25 (-0.01) | 82 | 2.07 | 687 | 17.35 | -27 | -0.68 | 3959 | 183.5 | 183.0 | 185.0 | 181.0 |
| 2024-04-10 | 46.34 (+0.05) | 24.61 (0.0) | 2.26 (+0.01) | 483 | 16.62 | -26 | -0.89 | 80 | 2.75 | 2907 | 185.0 | 185.5 | 187.5 | 183.5 |
| 2024-04-09 | 46.29 (-0.11) | 24.61 (+0.03) | 2.25 (0.0) | -580 | -12.44 | 230 | 4.93 | -22 | -0.47 | 4662 | 185.5 | 190.5 | 191.0 | 185.0 |
| 2024-04-08 | 46.4 (-0.09) | 24.58 (+0.12) | 2.25 (-0.01) | -742 | -24.43 | 874 | 28.78 | -114 | -3.75 | 3037 | 190.0 | 193.0 | 193.0 | 188.0 |
| 2024-04-03 | 46.49 (-0.04) | 24.46 (+0.09) | 2.26 (+0.01) | -288 | -5.54 | 721 | 13.87 | 106 | 2.04 | 5200 | 191.0 | 189.0 | 193.0 | 188.0 |
| 2024-04-02 | 46.53 (-0.09) | 24.37 (+0.29) | 2.25 (+0.01) | -877 | -12.18 | 2193 | 30.47 | 99 | 1.38 | 7198 | 191.0 | 193.5 | 196.0 | 189.0 |
| 2024-04-01 | 46.62 (-0.3) | 24.08 (+0.33) | 2.24 (+0.02) | -2800 | -28.89 | 2555 | 26.36 | 108 | 1.11 | 9692 | 193.0 | 200.0 | 200.0 | 188.5 |
| 2024-03-29 | 46.92 (-0.69) | 23.75 (+1.34) | 2.22 (-0.14) | -5274 | -31.42 | 10116 | 60.26 | -1029 | -6.13 | 16786 | 200.5 | 199.0 | 204.0 | 193.0 |
| 2024-03-28 | 47.61 (-0.73) | 22.41 (+1.1) | 2.36 (-0.01) | -5508 | -28.3 | 8405 | 43.18 | -79 | -0.41 | 19466 | 201.0 | 192.0 | 202.0 | 190.5 |
| 2024-03-27 | 48.34 (+0.17) | 21.31 (+0.03) | 2.37 (+0.02) | 1180 | 19.0 | 214 | 3.45 | 133 | 2.14 | 6209 | 188.0 | 188.0 | 191.0 | 183.0 |
| 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 | |||
| 2024-03-26 | 48.17 (+0.21) | 21.28 (+0.05) | 2.35 (-0.02) | 1590 | 23.43 | 383 | 5.64 | -151 | -2.23 | 6785 | 186.5 | 191.0 | 192.5 | 182.5 |
| 2024-03-25 | 47.96 (+0.42) | 21.23 (-0.07) | 2.37 (+0.01) | 3134 | 31.54 | -535 | -5.38 | 124 | 1.25 | 9937 | 188.5 | 192.5 | 195.0 | 188.0 |
| 2024-03-22 | 47.54 (+0.28) | 21.3 (-0.13) | 2.36 (-0.03) | 2228 | 29.64 | -1017 | -13.53 | -282 | -3.75 | 7517 | 195.0 | 199.0 | 199.0 | 192.5 |
| 2024-03-21 | 47.26 (+0.07) | 21.43 (-0.02) | 2.39 (+0.03) | 491 | 3.57 | -164 | -1.19 | 232 | 1.69 | 13735 | 197.5 | 200.0 | 203.0 | 192.5 |
| 2024-03-20 | 47.19 (+0.02) | 21.45 (+0.06) | 2.36 (-0.03) | -57 | -0.36 | 429 | 2.68 | -203 | -1.27 | 15998 | 195.5 | 195.0 | 209.5 | 194.0 |
| 2024-03-19 | 47.17 (-0.42) | 21.39 (+0.46) | 2.39 (-0.05) | -2564 | -18.79 | 3556 | 26.06 | -375 | -2.75 | 13644 | 196.0 | 197.0 | 201.5 | 194.5 |
| 2024-03-18 | 47.59 (-0.2) | 20.93 (+0.57) | 2.44 (-0.01) | -1539 | -10.97 | 4331 | 30.88 | -108 | -0.77 | 14024 | 197.5 | 191.0 | 197.5 | 189.0 |
| 2024-03-15 | 47.79 (-0.01) | 20.36 (+0.32) | 2.45 (-0.07) | -409 | -2.77 | 2394 | 16.2 | -520 | -3.52 | 14782 | 190.0 | 183.0 | 193.5 | 179.5 |
| 2024-03-14 | 47.8 (+0.09) | 20.04 (+0.29) | 2.52 (-0.05) | 487 | 4.01 | 2197 | 18.07 | -375 | -3.09 | 12155 | 185.0 | 188.0 | 188.0 | 180.5 |
| 2024-03-13 | 47.71 (+0.09) | 19.75 (+0.37) | 2.57 (+0.07) | 796 | 4.15 | 2811 | 14.65 | 531 | 2.77 | 19182 | 187.5 | 178.0 | 189.5 | 176.0 |
| 2024-03-12 | 47.62 (+0.25) | 19.38 (+0.09) | 2.5 (+0.05) | 2346 | 27.36 | 691 | 8.06 | 386 | 4.5 | 8573 | 175.0 | 170.0 | 176.5 | 168.0 |
| 2024-03-11 | 47.37 (+0.07) | 19.29 (+0.11) | 2.45 (-0.05) | 638 | 6.59 | 801 | 8.27 | -367 | -3.79 | 9687 | 170.0 | 171.5 | 174.0 | 168.0 |
| 2024-03-08 | 47.3 (+0.41) | 19.18 (+0.16) | 2.5 (-0.24) | 3115 | 12.58 | 1263 | 5.1 | -1845 | -7.45 | 24757 | 171.5 | 173.5 | 182.5 | 165.5 |
| 2024-03-07 | 46.89 (+0.01) | 19.02 (+0.33) | 2.74 (0.0) | 70 | 0.46 | 2486 | 16.18 | -21 | -0.14 | 15362 | 171.0 | 173.0 | 175.0 | 164.0 |
| 2024-03-06 | 46.88 (-0.01) | 18.69 (+0.29) | 2.74 (0.0) | -194 | -2.11 | 2201 | 23.93 | 50 | 0.54 | 9197 | 172.0 | 168.5 | 172.0 | 166.5 |
| 2024-03-05 | 46.89 (-0.04) | 18.4 (+0.16) | 2.74 (+0.01) | -346 | -3.3 | 1277 | 12.18 | 57 | 0.54 | 10487 | 170.0 | 166.0 | 170.0 | 163.5 |
| 2024-03-04 | 46.93 (-0.11) | 18.24 (+0.19) | 2.73 (+0.24) | -1007 | -5.48 | 1389 | 7.56 | 1797 | 9.78 | 18372 | 166.0 | 161.0 | 169.0 | 160.5 |
| 2024-03-01 | 47.04 (-0.27) | 18.05 (+0.03) | 2.49 (-0.04) | -2094 | -24.05 | 248 | 2.85 | -265 | -3.04 | 8706 | 156.0 | 157.0 | 158.5 | 153.0 |
| 2024-02-29 | 47.31 (+0.15) | 18.02 (-0.05) | 2.53 (+0.08) | 756 | 6.63 | -426 | -3.74 | 616 | 5.4 | 11402 | 156.0 | 150.5 | 160.5 | 150.0 |
| 2024-02-27 | 47.16 (+0.04) | 18.07 (+0.01) | 2.45 (-0.01) | 352 | 9.15 | 97 | 2.52 | -116 | -3.02 | 3847 | 150.0 | 149.5 | 153.0 | 147.5 |
| 2024-02-26 | 47.12 (-0.2) | 18.06 (+0.01) | 2.46 (+0.01) | -1624 | -16.96 | 79 | 0.82 | 69 | 0.72 | 9577 | 150.0 | 150.5 | 158.5 | 150.0 |
| 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 | |||
| 2024-02-23 | 47.32 (+0.41) | 18.05 (+0.01) | 2.45 (+0.03) | 3118 | 42.79 | 79 | 1.08 | 228 | 3.13 | 7286 | 149.5 | 147.5 | 151.5 | 147.0 |
| 2024-02-22 | 46.91 (+0.05) | 18.04 (0.0) | 2.42 (-0.01) | 392 | 11.35 | -24 | -0.69 | -26 | -0.75 | 3454 | 146.5 | 146.5 | 147.0 | 144.0 |
| 2024-02-21 | 46.86 (+0.15) | 18.04 (-0.01) | 2.43 (-0.01) | 1158 | 33.96 | -23 | -0.67 | -90 | -2.64 | 3410 | 146.5 | 146.0 | 149.0 | 145.5 |
| 2024-02-20 | 46.71 (+0.12) | 18.05 (-0.02) | 2.44 (0.0) | 925 | 21.56 | -159 | -3.71 | -43 | -1.0 | 4291 | 145.0 | 146.0 | 146.5 | 144.5 |
| 2024-02-19 | 46.59 (-0.01) | 18.07 (+0.05) | 2.44 (-0.02) | -71 | -1.61 | 335 | 7.62 | -109 | -2.48 | 4399 | 146.0 | 150.5 | 151.0 | 144.5 |
| 2024-02-16 | 46.6 (-0.03) | 18.02 (0.0) | 2.46 (-0.02) | -200 | -4.14 | 47 | 0.97 | -172 | -3.56 | 4834 | 150.5 | 151.5 | 152.0 | 146.5 |
| 2024-02-15 | 46.63 (+0.29) | 18.02 (+0.08) | 2.48 (+0.02) | 2011 | 20.04 | 607 | 6.05 | 136 | 1.35 | 10037 | 151.0 | 148.5 | 152.0 | 147.5 |
| 2024-02-05 | 46.34 (+0.14) | 17.94 (+0.09) | 2.46 (0.0) | 1192 | 16.53 | 689 | 9.56 | 13 | 0.18 | 7209 | 147.5 | 145.5 | 149.0 | 145.0 |
| 2024-02-02 | 46.2 (+0.31) | 17.85 (+0.03) | 2.46 (-0.02) | 2202 | 36.24 | 179 | 2.95 | -114 | -1.88 | 6076 | 146.5 | 147.0 | 147.0 | 143.5 |
| 2024-02-01 | 45.89 (0.0) | 17.82 (+0.03) | 2.48 (0.0) | 170 | 3.26 | 237 | 4.54 | -70 | -1.34 | 5218 | 145.5 | 144.5 | 146.0 | 143.5 |
| 2024-01-31 | 45.89 (+0.06) | 17.79 (-0.01) | 2.48 (-0.06) | 518 | 4.46 | -23 | -0.2 | -419 | -3.61 | 11622 | 145.5 | 144.0 | 146.0 | 140.5 |
| 2024-01-30 | 45.83 (-0.11) | 17.8 (-0.01) | 2.54 (+0.04) | -786 | -10.52 | -140 | -1.87 | 296 | 3.96 | 7474 | 148.5 | 149.5 | 150.0 | 147.0 |
| 2024-01-29 | 45.94 (-0.09) | 17.81 (+0.11) | 2.5 (+0.03) | -594 | -7.35 | 826 | 10.22 | 221 | 2.73 | 8086 | 149.5 | 146.0 | 149.5 | 144.5 |
| 2024-01-26 | 46.03 (+0.14) | 17.7 (+0.01) | 2.47 (0.0) | 960 | 9.23 | 133 | 1.28 | -23 | -0.22 | 10401 | 145.0 | 144.0 | 148.5 | 143.5 |
| 2024-01-25 | 45.89 (+0.19) | 17.69 (+0.11) | 2.47 (+0.02) | 1307 | 7.7 | 790 | 4.65 | 217 | 1.28 | 16976 | 145.5 | 143.0 | 150.0 | 142.0 |
| 2024-01-24 | 45.7 (+0.11) | 17.58 (+0.04) | 2.45 (-0.01) | 845 | 10.14 | 359 | 4.31 | -101 | -1.21 | 8336 | 141.0 | 145.0 | 145.0 | 140.0 |
| 2024-01-23 | 45.59 (-0.12) | 17.54 (+0.06) | 2.46 (+0.08) | -939 | -5.02 | 451 | 2.41 | 587 | 3.14 | 18697 | 143.5 | 138.0 | 147.0 | 137.0 |
| 2024-01-22 | 45.71 (-0.07) | 17.48 (+0.33) | 2.38 (-0.02) | -566 | -10.41 | 401 | 7.37 | -108 | -1.99 | 5439 | 135.0 | 134.5 | 135.0 | 132.0 |
| 2024-01-19 | 45.78 (+0.01) | 17.15 (+0.17) | 2.4 (+0.02) | 79 | 1.82 | 1287 | 29.63 | 138 | 3.18 | 4344 | 133.0 | 132.0 | 133.0 | 131.0 |
| 2024-01-18 | 45.77 (-0.13) | 16.98 (+0.08) | 2.38 (+0.02) | -971 | -22.29 | 641 | 14.72 | 141 | 3.24 | 4356 | 131.0 | 132.0 | 132.5 | 129.5 |
| 2024-01-17 | 45.9 (-0.24) | 16.9 (+0.3) | 2.36 (+0.12) | -1768 | -21.16 | 2250 | 26.92 | 885 | 10.59 | 8357 | 132.0 | 131.0 | 133.0 | 130.0 |
| 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 | |||
| 2024-01-16 | 46.14 (-0.12) | 16.6 (+0.11) | 2.24 (+0.12) | -935 | -10.37 | 847 | 9.4 | 932 | 10.34 | 9013 | 132.0 | 127.5 | 132.0 | 126.0 |
| 2024-01-15 | 46.26 (+0.08) | 16.49 (+0.04) | 2.12 (+0.12) | 622 | 7.92 | 319 | 4.06 | 927 | 11.8 | 7858 | 128.5 | 127.0 | 129.5 | 126.0 |
| 2024-01-12 | 46.18 (-0.03) | 16.45 (+0.03) | 2.0 (+0.02) | 44 | 0.77 | 233 | 4.05 | 103 | 1.79 | 5750 | 127.0 | 128.5 | 129.0 | 126.0 |
| 2024-01-11 | 46.21 (-0.56) | 16.42 (+0.22) | 1.98 (+0.02) | -4493 | -30.2 | 1653 | 11.11 | 219 | 1.47 | 14878 | 129.0 | 134.5 | 135.0 | 127.0 |
| 2024-01-10 | 46.77 (+0.07) | 16.2 (+0.13) | 1.96 (+0.03) | 492 | 7.8 | 986 | 15.63 | 168 | 2.66 | 6309 | 132.0 | 132.0 | 132.5 | 130.0 |
| 2024-01-09 | 46.7 (+0.18) | 16.07 (+0.08) | 1.93 (+0.01) | 1396 | 25.1 | 636 | 11.43 | 117 | 2.1 | 5562 | 130.0 | 132.0 | 132.5 | 130.0 |
| 2024-01-08 | 46.52 (+0.01) | 15.99 (+0.13) | 1.92 (0.0) | 13 | 0.24 | 966 | 17.98 | -6 | -0.11 | 5373 | 130.5 | 133.0 | 133.0 | 130.0 |
| 2024-01-05 | 46.51 (+0.12) | 15.86 (+0.09) | 1.92 (-0.02) | 971 | 13.98 | 686 | 9.88 | -155 | -2.23 | 6945 | 133.0 | 135.0 | 135.0 | 130.5 |
| 2024-01-04 | 46.39 (+0.33) | 15.77 (+0.31) | 1.94 (0.0) | 2449 | 24.22 | 2319 | 22.93 | -40 | -0.4 | 10113 | 135.0 | 135.5 | 136.5 | 131.0 |
| 2024-01-03 | 46.06 (+0.57) | 15.46 (+0.04) | 1.94 (+0.03) | 4397 | 50.38 | 343 | 3.93 | 278 | 3.19 | 8727 | 135.5 | 135.0 | 136.5 | 133.5 |
| 2024-01-02 | 45.49 (+0.61) | 15.42 (-0.38) | 1.91 (+0.03) | 4603 | 54.02 | -2885 | -33.86 | 229 | 2.69 | 8521 | 136.5 | 140.5 | 140.5 | 136.5 |
| 2023-12-29 | 44.88 (-0.02) | 15.8 (+0.07) | 1.88 (-0.01) | -188 | -5.74 | 480 | 14.64 | -109 | -3.33 | 3278 | 141.0 | 142.0 | 143.0 | 140.0 |
| 2023-12-28 | 44.9 (+0.16) | 15.73 (-0.01) | 1.89 (-0.01) | 1440 | 38.87 | -79 | -2.13 | -69 | -1.86 | 3705 | 142.0 | 145.0 | 145.0 | 141.5 |
| 2023-12-27 | 44.74 (+0.02) | 15.74 (+0.13) | 1.9 (-0.03) | 118 | 2.26 | 1006 | 19.29 | -251 | -4.81 | 5215 | 143.5 | 147.5 | 148.0 | 141.5 |
| 2023-12-26 | 44.72 (-0.18) | 15.61 (+0.24) | 1.93 (0.0) | -1367 | -26.37 | 1796 | 34.65 | 56 | 1.08 | 5183 | 148.0 | 143.5 | 148.0 | 143.0 |
| 2023-12-25 | 44.9 (0.0) | 15.37 (+0.12) | 1.93 (-0.01) | -81 | -2.18 | 924 | 24.84 | -106 | -2.85 | 3720 | 143.5 | 144.5 | 145.0 | 140.0 |
| 2023-12-22 | 44.9 (+0.15) | 15.25 (-0.07) | 1.94 (-0.01) | 1166 | 16.71 | -537 | -7.7 | -69 | -0.99 | 6977 | 144.0 | 145.0 | 145.0 | 141.5 |
| 2023-12-21 | 44.75 (+0.3) | 15.32 (-0.11) | 1.95 (0.0) | 2314 | 27.39 | -777 | -9.2 | 15 | 0.18 | 8449 | 144.5 | 144.0 | 146.0 | 142.5 |
| 2023-12-20 | 44.45 (+0.37) | 15.43 (-0.12) | 1.95 (+0.02) | 3041 | 26.15 | -932 | -8.02 | 101 | 0.87 | 11628 | 145.0 | 147.0 | 149.5 | 143.5 |
| 2023-12-19 | 44.08 (+0.33) | 15.55 (+0.19) | 1.93 (-0.04) | 2509 | 15.43 | 1452 | 8.93 | -237 | -1.46 | 16263 | 147.5 | 141.0 | 148.5 | 139.5 |
| 2023-12-18 | 43.75 (+0.41) | 15.36 (-0.12) | 1.97 (-0.01) | 3115 | 25.11 | -907 | -7.31 | -112 | -0.9 | 12407 | 148.5 | 148.0 | 151.0 | 145.0 |
| 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 | |||
| 2023-12-15 | 43.34 (+0.25) | 15.48 (+0.45) | 1.98 (-0.04) | 1801 | 7.75 | 3359 | 14.46 | -316 | -1.36 | 23227 | 152.5 | 145.5 | 154.0 | 141.5 |
| 2023-12-14 | 43.09 (-0.03) | 15.03 (+0.54) | 2.02 (-0.01) | -177 | -0.83 | 4166 | 19.64 | -41 | -0.19 | 21208 | 148.5 | 139.5 | 148.5 | 137.5 |
| 2023-12-13 | 43.12 (-0.07) | 14.49 (+0.5) | 2.03 (-0.02) | -486 | -4.46 | 3785 | 34.76 | -197 | -1.81 | 10889 | 135.0 | 131.0 | 135.0 | 129.5 |
| 2023-12-12 | 43.19 (-0.13) | 13.99 (+0.48) | 2.05 (0.0) | -972 | -7.67 | 3619 | 28.57 | 26 | 0.21 | 12665 | 131.0 | 123.0 | 132.0 | 122.5 |
| 2023-12-11 | 43.32 (+0.06) | 13.51 (+0.04) | 2.05 (-0.01) | 344 | 12.65 | 327 | 12.02 | -87 | -3.2 | 2720 | 123.0 | 122.0 | 123.0 | 120.5 |
| 2023-12-08 | 43.26 (+0.1) | 13.47 (+0.1) | 2.06 (+0.02) | 744 | 9.03 | 779 | 9.46 | 167 | 2.03 | 8238 | 121.5 | 117.0 | 124.5 | 117.0 |
| 2023-12-07 | 43.16 (+0.01) | 13.37 (+0.05) | 2.04 (0.0) | -23 | -1.6 | 313 | 21.81 | 10 | 0.7 | 1435 | 115.5 | 117.5 | 117.5 | 115.5 |
| 2023-12-06 | 43.15 (-0.03) | 13.32 (+0.12) | 2.04 (-0.01) | -258 | -9.95 | 910 | 35.08 | -81 | -3.12 | 2594 | 117.5 | 117.0 | 118.5 | 115.0 |
| 2023-12-05 | 43.18 (+0.05) | 13.2 (+0.09) | 2.05 (-0.01) | 771 | 20.3 | 700 | 18.43 | -74 | -1.95 | 3798 | 117.0 | 114.5 | 117.5 | 114.5 |
| 2023-12-04 | 43.13 (-0.07) | 13.11 (+0.04) | 2.06 (+0.01) | -412 | -17.27 | 344 | 14.42 | 59 | 2.47 | 2385 | 115.5 | 116.5 | 116.5 | 114.0 |
| 2023-12-01 | 43.2 (+0.15) | 13.07 (+0.04) | 2.05 (+0.01) | 1171 | 30.18 | 251 | 6.47 | 52 | 1.34 | 3880 | 115.0 | 112.0 | 115.0 | 110.5 |
| 2023-11-30 | 43.05 (-0.05) | 13.03 (+0.03) | 2.04 (0.0) | -454 | -17.07 | 217 | 8.16 | -3 | -0.11 | 2659 | 112.0 | 113.0 | 113.5 | 111.0 |
| 2023-11-29 | 43.1 (+0.32) | 13.0 (-0.01) | 2.04 (-0.02) | 2398 | 51.18 | -45 | -0.96 | -93 | -1.99 | 4685 | 112.0 | 110.0 | 112.0 | 109.5 |
| 2023-11-28 | 42.78 (+0.04) | 13.01 (+0.03) | 2.06 (-0.01) | 262 | 16.16 | 228 | 14.07 | -117 | -7.22 | 1621 | 109.5 | 109.0 | 109.5 | 107.5 |
| 2023-11-27 | 42.74 (+0.01) | 12.98 (+0.03) | 2.07 (+0.01) | 175 | 13.06 | 222 | 16.57 | 82 | 6.12 | 1340 | 108.5 | 108.0 | 109.0 | 107.5 |
| 2023-11-24 | 42.73 (-0.02) | 12.95 (+0.03) | 2.06 (0.0) | -134 | -11.09 | 246 | 20.36 | -21 | -1.74 | 1208 | 107.5 | 108.5 | 108.5 | 107.5 |
| 2023-11-23 | 42.75 (-0.01) | 12.92 (+0.01) | 2.06 (0.0) | -80 | -7.51 | 102 | 9.58 | 2 | 0.19 | 1065 | 108.0 | 107.5 | 108.0 | 107.0 |
| 2023-11-22 | 42.76 (-0.08) | 12.91 (+0.03) | 2.06 (+0.01) | -608 | -24.28 | 203 | 8.11 | 68 | 2.72 | 2504 | 108.0 | 107.5 | 108.5 | 106.5 |
| 2023-11-21 | 42.84 (+0.05) | 12.88 (-0.01) | 2.05 (-0.02) | 471 | 25.34 | -102 | -5.49 | -143 | -7.69 | 1859 | 107.0 | 107.0 | 107.5 | 106.5 |
| 2023-11-20 | 42.79 (-0.07) | 12.89 (+0.04) | 2.07 (+0.01) | -482 | -38.53 | 344 | 27.5 | 77 | 6.16 | 1251 | 107.0 | 108.0 | 108.0 | 107.0 |
| 2023-11-17 | 42.86 (+0.01) | 12.85 (+0.02) | 2.06 (0.0) | 57 | 3.4 | 122 | 7.27 | 25 | 1.49 | 1678 | 108.0 | 108.5 | 109.0 | 107.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-16 | 42.85 (+0.01) | 12.83 (0.0) | 2.06 (-0.01) | -51 | -3.16 | -24 | -1.49 | -41 | -2.54 | 1613 | 108.5 | 110.0 | 110.0 | 108.0 |
| 2023-11-15 | 42.84 (+0.2) | 12.83 (-0.05) | 2.07 (-0.02) | 1557 | 50.47 | -346 | -11.22 | -158 | -5.12 | 3085 | 109.0 | 109.0 | 109.5 | 107.5 |
| 2023-11-14 | 42.64 (+0.14) | 12.88 (+0.01) | 2.09 (0.0) | 988 | 54.77 | 35 | 1.94 | -4 | -0.22 | 1804 | 108.5 | 107.5 | 108.5 | 107.0 |
| 2023-11-13 | 42.5 (-0.02) | 12.87 (0.0) | 2.09 (0.0) | -118 | -9.91 | 49 | 4.11 | 8 | 0.67 | 1191 | 106.5 | 108.0 | 108.0 | 106.0 |
| 2023-11-10 | 42.52 (-0.01) | 12.87 (+0.02) | 2.09 (0.0) | -138 | -8.11 | 127 | 7.47 | -14 | -0.82 | 1701 | 107.5 | 107.0 | 108.0 | 107.0 |
| 2023-11-09 | 42.53 (+0.02) | 12.85 (+0.03) | 2.09 (0.0) | 116 | 6.19 | 230 | 12.27 | -11 | -0.59 | 1875 | 107.5 | 107.5 | 108.0 | 106.5 |
| 2023-11-08 | 42.51 (-0.04) | 12.82 (-0.03) | 2.09 (-0.01) | -226 | -7.31 | -227 | -7.34 | -49 | -1.58 | 3092 | 107.5 | 108.0 | 108.5 | 106.5 |
| 2023-11-07 | 42.55 (+0.05) | 12.85 (-0.02) | 2.1 (0.0) | 368 | 11.76 | -152 | -4.86 | -61 | -1.95 | 3128 | 108.0 | 108.0 | 108.5 | 107.0 |
| 2023-11-06 | 42.5 (-0.04) | 12.87 (-0.1) | 2.1 (-0.02) | -299 | -10.09 | -744 | -25.1 | -97 | -3.27 | 2964 | 108.0 | 108.5 | 108.5 | 107.0 |
| 2023-11-03 | 42.54 (-0.02) | 12.97 (+0.01) | 2.12 (+0.02) | -211 | -11.41 | 70 | 3.78 | 105 | 5.68 | 1850 | 108.0 | 107.5 | 108.0 | 107.0 |
| 2023-11-02 | 42.56 (+0.01) | 12.96 (+0.01) | 2.1 (0.0) | 199 | 8.43 | 61 | 2.58 | -18 | -0.76 | 2360 | 108.0 | 107.0 | 108.0 | 106.5 |
| 2023-11-01 | 42.55 (-0.06) | 12.95 (+0.04) | 2.1 (0.0) | -450 | -18.26 | 347 | 14.08 | 18 | 0.73 | 2465 | 106.0 | 105.0 | 107.5 | 105.0 |
| 2023-10-31 | 42.61 (-0.1) | 12.91 (+0.04) | 2.1 (+0.02) | -506 | -27.02 | 321 | 17.14 | 189 | 10.09 | 1873 | 105.0 | 106.0 | 106.0 | 104.5 |
| 2023-10-30 | 42.71 (-0.06) | 12.87 (+0.02) | 2.08 (0.0) | -407 | -18.02 | 137 | 6.07 | 9 | 0.4 | 2258 | 105.5 | 104.0 | 107.0 | 104.0 |
| 2023-10-27 | 42.77 (-0.04) | 12.85 (+0.04) | 2.08 (+0.01) | -526 | -22.55 | 270 | 11.57 | 59 | 2.53 | 2333 | 105.0 | 106.5 | 106.5 | 104.5 |
| 2023-10-26 | 42.81 (+0.07) | 12.81 (-0.35) | 2.07 (+0.02) | 537 | 14.49 | 515 | 13.89 | 111 | 2.99 | 3707 | 106.5 | 105.0 | 107.5 | 104.0 |
| 2023-10-25 | 42.74 (-0.07) | 13.16 (+0.01) | 2.05 (0.0) | -367 | -16.51 | 133 | 5.98 | 56 | 2.52 | 2223 | 106.0 | 107.0 | 108.0 | 106.0 |
| 2023-10-24 | 42.81 (+0.04) | 13.15 (+0.05) | 2.05 (+0.01) | 444 | 28.61 | 295 | 19.01 | 39 | 2.51 | 1552 | 107.5 | 106.5 | 108.0 | 106.5 |
| 2023-10-23 | 42.77 (+0.08) | 13.1 (0.0) | 2.04 (-0.01) | 778 | 29.85 | 72 | 2.76 | -50 | -1.92 | 2606 | 106.5 | 107.5 | 109.0 | 106.0 |
| 2023-10-20 | 42.69 (+0.1) | 13.1 (+0.02) | 2.05 (+0.02) | 1065 | 33.22 | 117 | 3.65 | 174 | 5.43 | 3206 | 107.0 | 106.5 | 108.5 | 106.5 |
| 2023-10-19 | 42.59 (-0.04) | 13.08 (+0.02) | 2.03 (+0.07) | -282 | -14.57 | 152 | 7.86 | 512 | 26.46 | 1935 | 107.0 | 108.5 | 109.0 | 106.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-18 | 42.63 (+0.05) | 13.06 (+0.01) | 1.96 (+0.11) | 418 | 6.73 | 106 | 1.71 | 834 | 13.43 | 6209 | 109.0 | 107.5 | 109.0 | 107.0 |
| 2023-10-17 | 42.58 (+0.05) | 13.05 (+0.03) | 1.85 (+0.08) | 305 | 7.79 | 180 | 4.6 | 568 | 14.5 | 3916 | 107.5 | 105.5 | 108.0 | 105.5 |
| 2023-10-16 | 42.53 (-0.13) | 13.02 (+0.1) | 1.77 (+0.04) | -994 | -52.96 | 785 | 41.82 | 308 | 16.41 | 1877 | 105.0 | 106.0 | 106.0 | 104.5 |
| 2023-10-13 | 42.66 (+0.24) | 12.92 (0.0) | 1.73 (+0.04) | 1725 | 38.59 | -27 | -0.6 | 353 | 7.9 | 4470 | 107.0 | 104.5 | 107.0 | 103.5 |
| 2023-10-12 | 42.42 (+0.07) | 12.92 (+0.01) | 1.69 (+0.01) | 587 | 28.33 | 129 | 6.23 | 10 | 0.48 | 2072 | 104.5 | 104.5 | 104.5 | 102.5 |
| 2023-10-11 | 42.35 (0.0) | 12.91 (0.0) | 1.68 (+0.01) | -172 | -4.67 | -9 | -0.24 | 101 | 2.74 | 3680 | 103.0 | 103.0 | 104.0 | 101.0 |
| 2023-10-06 | 42.35 (+0.11) | 12.91 (-0.01) | 1.67 (+0.02) | 824 | 51.79 | -96 | -6.03 | 123 | 7.73 | 1591 | 102.0 | 100.5 | 102.0 | 100.5 |
| 2023-10-05 | 42.24 (-0.02) | 12.92 (+0.03) | 1.65 (0.0) | -244 | -10.79 | 251 | 11.1 | 33 | 1.46 | 2262 | 100.5 | 102.0 | 102.5 | 100.5 |
| 2023-10-04 | 42.26 (+0.01) | 12.89 (+0.06) | 1.65 (-0.03) | 132 | 5.27 | 449 | 17.91 | -194 | -7.74 | 2507 | 102.0 | 101.0 | 102.5 | 100.0 |
| 2023-10-03 | 42.25 (-0.01) | 12.83 (+0.03) | 1.68 (+0.03) | -187 | -9.85 | 211 | 11.12 | 220 | 11.59 | 1898 | 102.5 | 104.0 | 104.0 | 102.0 |
| 2023-10-02 | 42.26 (+0.06) | 12.8 (+0.06) | 1.65 (0.0) | 369 | 17.91 | 478 | 23.2 | -7 | -0.34 | 2060 | 104.0 | 102.0 | 104.0 | 102.0 |
| 2023-09-28 | 42.2 (-0.02) | 12.74 (+0.04) | 1.65 (0.0) | -126 | -5.39 | 252 | 10.79 | -34 | -1.46 | 2336 | 101.5 | 102.0 | 103.5 | 101.0 |
| 2023-09-27 | 42.22 (-0.08) | 12.7 (+0.04) | 1.65 (0.0) | -636 | -27.53 | 345 | 14.94 | 7 | 0.3 | 2310 | 101.5 | 101.5 | 102.0 | 100.5 |
| 2023-09-26 | 42.3 (-0.04) | 12.66 (+0.05) | 1.65 (-0.03) | -423 | -22.49 | 386 | 20.52 | -251 | -13.34 | 1881 | 102.5 | 103.5 | 104.0 | 101.5 |
| 2023-09-25 | 42.34 (+0.04) | 12.61 (+0.07) | 1.68 (-0.04) | 176 | 8.75 | 491 | 24.4 | -245 | -12.18 | 2012 | 104.0 | 103.5 | 105.0 | 103.0 |
| 2023-09-22 | 42.3 (-0.09) | 12.54 (+0.05) | 1.72 (-0.04) | 43 | 1.52 | 369 | 13.03 | -303 | -10.7 | 2833 | 102.5 | 103.0 | 103.5 | 101.0 |
| 2023-09-21 | 42.39 (-0.09) | 12.49 (+0.05) | 1.76 (-0.09) | -891 | -25.71 | 380 | 10.97 | -702 | -20.26 | 3465 | 103.0 | 104.5 | 105.0 | 101.5 |
| 2023-09-20 | 42.48 (-0.04) | 12.44 (+0.12) | 1.85 (-0.03) | -238 | -9.05 | 938 | 35.67 | -204 | -7.76 | 2630 | 104.5 | 105.0 | 105.5 | 104.0 |
| 2023-09-19 | 42.52 (-0.19) | 12.32 (+0.13) | 1.88 (0.0) | -1256 | -47.54 | 947 | 35.84 | -34 | -1.29 | 2642 | 104.5 | 106.0 | 106.0 | 104.0 |
| 2023-09-18 | 42.71 (-0.06) | 12.19 (+0.16) | 1.88 (0.0) | -357 | -10.07 | 1252 | 35.32 | -16 | -0.45 | 3545 | 105.0 | 105.0 | 106.5 | 104.5 |
| 2023-09-15 | 42.77 (+0.08) | 12.03 (+0.14) | 1.88 (-0.01) | 495 | 8.6 | 1072 | 18.63 | -28 | -0.49 | 5754 | 105.5 | 105.0 | 106.5 | 104.5 |
| 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 | |||
| 2023-09-14 | 42.69 (+0.09) | 11.89 (+0.08) | 1.89 (+0.01) | 787 | 19.57 | 577 | 14.35 | 69 | 1.72 | 4022 | 105.0 | 105.0 | 106.5 | 104.5 |
| 2023-09-13 | 42.6 (+0.01) | 11.81 (+0.08) | 1.88 (0.0) | 120 | 4.12 | 607 | 20.82 | -17 | -0.58 | 2915 | 105.0 | 103.5 | 105.5 | 103.0 |
| 2023-09-12 | 42.59 (+0.1) | 11.73 (+0.09) | 1.88 (0.0) | 851 | 24.31 | 708 | 20.22 | -14 | -0.4 | 3501 | 103.0 | 104.5 | 105.0 | 102.5 |
| 2023-09-11 | 42.49 (+0.03) | 11.64 (+0.09) | 1.88 (+0.01) | -32 | -1.22 | 698 | 26.62 | 93 | 3.55 | 2622 | 103.5 | 104.5 | 105.0 | 102.5 |
| 2023-09-08 | 42.46 (+0.01) | 11.55 (+0.1) | 1.87 (-0.02) | -103 | -4.34 | 729 | 30.72 | -186 | -7.84 | 2373 | 103.5 | 104.0 | 105.0 | 102.5 |
| 2023-09-07 | 42.45 (+0.02) | 11.45 (+0.08) | 1.89 (0.0) | 1 | 0.03 | 658 | 17.23 | 56 | 1.47 | 3820 | 104.5 | 103.0 | 106.0 | 102.5 |
| 2023-09-06 | 42.43 (+0.07) | 11.37 (+0.11) | 1.89 (+0.01) | 411 | 9.52 | 828 | 19.18 | 41 | 0.95 | 4317 | 104.0 | 102.5 | 105.0 | 101.5 |
| 2023-09-05 | 42.36 (+0.28) | 11.26 (+0.06) | 1.88 (-0.03) | 1852 | 47.28 | 452 | 11.54 | -238 | -6.08 | 3917 | 102.5 | 100.0 | 103.0 | 99.9 |
| 2023-09-04 | 42.08 (-0.06) | 11.2 (+0.05) | 1.91 (0.0) | -546 | -39.88 | 349 | 25.49 | 11 | 0.8 | 1369 | 99.6 | 100.5 | 100.5 | 99.0 |
| 2023-09-01 | 42.14 (-0.01) | 11.15 (+0.05) | 1.91 (-0.01) | -62 | -3.28 | 409 | 21.64 | -45 | -2.38 | 1890 | 99.9 | 99.8 | 100.5 | 99.3 |
| 2023-08-31 | 42.15 (+0.04) | 11.1 (+0.04) | 1.92 (-0.03) | 191 | 11.6 | 314 | 19.08 | -227 | -13.79 | 1646 | 99.7 | 98.5 | 99.7 | 98.5 |
| 2023-08-30 | 42.11 (+0.02) | 11.06 (+0.03) | 1.95 (0.0) | 166 | 8.8 | 201 | 10.65 | -6 | -0.32 | 1887 | 98.5 | 97.8 | 98.8 | 97.8 |
| 2023-08-29 | 42.09 (0.0) | 11.03 (+0.05) | 1.95 (-0.03) | -98 | -8.91 | 340 | 30.91 | -259 | -23.55 | 1100 | 97.7 | 97.5 | 97.8 | 96.7 |
| 2023-08-28 | 42.09 (-0.07) | 10.98 (+0.03) | 1.98 (-0.04) | -281 | -17.72 | 297 | 18.73 | -314 | -19.8 | 1586 | 97.2 | 97.4 | 97.5 | 96.5 |
| 2023-08-25 | 42.16 (-0.02) | 10.95 (+0.03) | 2.02 (-0.01) | 261 | 13.85 | 219 | 11.62 | -33 | -1.75 | 1885 | 96.7 | 96.5 | 97.8 | 96.4 |
| 2023-08-24 | 42.18 (-0.01) | 10.92 (+0.03) | 2.03 (-0.01) | 245 | 12.51 | 245 | 12.51 | -71 | -3.63 | 1958 | 96.7 | 96.7 | 97.0 | 96.2 |
| 2023-08-23 | 42.19 (+0.01) | 10.89 (+0.03) | 2.04 (-0.01) | 36 | 4.47 | 157 | 19.5 | -95 | -11.8 | 805 | 95.7 | 95.4 | 96.0 | 95.1 |
| 2023-08-22 | 42.18 (-0.11) | 10.86 (+0.04) | 2.05 (-0.02) | -521 | -33.92 | 303 | 19.73 | -137 | -8.92 | 1536 | 95.4 | 96.3 | 96.4 | 95.2 |
| 2023-08-21 | 42.29 (+0.02) | 10.82 (+0.06) | 2.07 (0.0) | -90 | -5.5 | 448 | 27.38 | -5 | -0.31 | 1636 | 96.1 | 94.2 | 96.3 | 94.2 |
| 2023-08-18 | 42.27 (-0.11) | 10.76 (+0.04) | 2.07 (+0.01) | -388 | -15.58 | 351 | 14.1 | 31 | 1.24 | 2490 | 94.1 | 94.5 | 94.8 | 93.8 |
| 2023-08-17 | 42.38 (-0.07) | 10.72 (+0.05) | 2.06 (-0.04) | -933 | -28.4 | 394 | 11.99 | -268 | -8.16 | 3285 | 94.6 | 93.4 | 94.8 | 93.3 |
| 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 | |||
| 2023-08-16 | 42.45 (-0.02) | 10.67 (+0.08) | 2.1 (+0.01) | -398 | -16.21 | 551 | 22.44 | 73 | 2.97 | 2455 | 94.8 | 94.1 | 95.4 | 94.1 |
| 2023-08-15 | 42.47 (+0.01) | 10.59 (0.0) | 2.09 (-0.04) | -217 | -7.8 | 66 | 2.37 | -273 | -9.82 | 2781 | 94.8 | 96.1 | 96.2 | 94.8 |
| 2023-08-14 | 42.46 (-0.03) | 10.59 (+0.18) | 2.13 (0.0) | -460 | -14.42 | 1303 | 40.85 | -58 | -1.82 | 3190 | 96.0 | 95.6 | 96.0 | 94.9 |
| 2023-08-11 | 42.49 (+0.02) | 10.41 (+0.06) | 2.13 (-0.01) | 41 | 2.27 | 488 | 26.99 | -19 | -1.05 | 1808 | 95.7 | 94.5 | 95.7 | 94.2 |
| 2023-08-10 | 42.47 (-0.04) | 10.35 (+0.09) | 2.14 (-0.09) | -491 | -13.1 | 706 | 18.83 | -727 | -19.39 | 3749 | 94.6 | 96.5 | 96.6 | 93.7 |
| 2023-08-09 | 42.51 (+0.04) | 10.26 (+0.07) | 2.23 (-0.01) | 49 | 1.79 | 534 | 19.52 | -40 | -1.46 | 2735 | 97.0 | 96.4 | 97.0 | 95.0 |
| 2023-08-08 | 42.47 (-0.01) | 10.19 (+0.1) | 2.24 (-0.01) | -113 | -3.16 | 709 | 19.84 | -74 | -2.07 | 3574 | 96.5 | 95.6 | 96.7 | 95.0 |
| 2023-08-07 | 42.48 (+0.1) | 10.09 (+0.07) | 2.25 (+0.03) | 759 | 22.42 | 546 | 16.13 | 163 | 4.81 | 3386 | 95.7 | 93.7 | 95.7 | 93.7 |
| 2023-08-04 | 42.38 (+0.14) | 10.02 (+0.03) | 2.22 (-0.03) | 937 | 12.84 | 266 | 3.64 | -200 | -2.74 | 7299 | 93.7 | 95.0 | 95.1 | 92.0 |
| 2023-08-02 | 42.24 (-0.07) | 9.99 (+0.01) | 2.25 (-0.04) | -217 | -3.01 | 42 | 0.58 | -315 | -4.36 | 7217 | 95.4 | 97.5 | 97.5 | 93.9 |
| 2023-08-01 | 42.31 (+0.77) | 9.98 (-0.03) | 2.29 (-0.61) | 5808 | 34.29 | -252 | -1.49 | -4633 | -27.36 | 16936 | 97.1 | 101.0 | 101.5 | 96.5 |
| 2023-07-31 | 41.54 (-0.36) | 10.01 (+0.21) | 2.9 (+0.01) | -2900 | -29.74 | 1638 | 16.8 | 85 | 0.87 | 9750 | 110.5 | 111.5 | 112.0 | 109.5 |
| 2023-07-28 | 41.9 (-0.16) | 9.8 (+0.03) | 2.89 (-0.07) | -827 | -12.06 | 182 | 2.65 | -488 | -7.12 | 6855 | 111.5 | 111.5 | 112.0 | 111.0 |
| 2023-07-27 | 42.06 (-0.06) | 9.77 (+0.19) | 2.96 (-0.02) | -591 | -7.88 | 1488 | 19.83 | -175 | -2.33 | 7504 | 111.5 | 110.0 | 112.5 | 109.0 |
| 2023-07-26 | 42.12 (-0.24) | 9.58 (+0.11) | 2.98 (+0.12) | -1315 | -15.41 | 794 | 9.3 | 886 | 10.38 | 8536 | 110.0 | 110.0 | 110.5 | 108.0 |
| 2023-07-25 | 42.36 (-0.37) | 9.47 (+0.03) | 2.86 (+0.1) | -2558 | -39.6 | 224 | 3.47 | 804 | 12.45 | 6460 | 110.0 | 111.0 | 112.5 | 108.5 |
| 2023-07-24 | 42.73 (-0.53) | 9.44 (+0.31) | 2.76 (+0.09) | -4035 | -51.43 | 2403 | 30.63 | 630 | 8.03 | 7845 | 111.0 | 110.5 | 111.0 | 108.5 |
| 2023-07-21 | 43.26 (-0.32) | 9.13 (+0.28) | 2.67 (+0.03) | -2447 | -38.92 | 2134 | 33.94 | 248 | 3.94 | 6288 | 111.5 | 109.0 | 112.0 | 109.0 |
| 2023-07-20 | 43.58 (-0.42) | 8.85 (+0.24) | 2.64 (+0.03) | -3334 | -54.81 | 1774 | 29.16 | 248 | 4.08 | 6083 | 110.5 | 110.5 | 111.0 | 108.0 |
| 2023-07-19 | 44.0 (-0.37) | 8.61 (+0.21) | 2.61 (+0.04) | -2977 | -58.21 | 1624 | 31.76 | 268 | 5.24 | 5114 | 111.0 | 112.0 | 112.0 | 110.5 |
| 2023-07-18 | 44.37 (-0.34) | 8.4 (+0.33) | 2.57 (-0.03) | -2797 | -52.94 | 2483 | 47.0 | -189 | -3.58 | 5283 | 112.0 | 111.0 | 112.0 | 110.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-17 | 44.71 (+0.1) | 8.07 (+0.02) | 2.6 (0.0) | 396 | 12.69 | 135 | 4.33 | -49 | -1.57 | 3120 | 111.5 | 109.5 | 112.0 | 109.0 |
| 2023-07-14 | 44.61 (+0.19) | 8.05 (+0.08) | 2.6 (-0.02) | 1461 | 34.86 | 666 | 15.89 | -131 | -3.13 | 4191 | 109.5 | 108.0 | 110.0 | 107.5 |
| 2023-07-13 | 44.42 (-0.01) | 7.97 (0.0) | 2.62 (-0.01) | 282 | 8.58 | -42 | -1.28 | -68 | -2.07 | 3286 | 107.5 | 106.0 | 108.0 | 105.5 |
| 2023-07-12 | 44.43 (-0.06) | 7.97 (+0.11) | 2.63 (+0.02) | -376 | -9.19 | 852 | 20.83 | 138 | 3.37 | 4090 | 105.5 | 105.0 | 106.0 | 104.0 |
| 2023-07-11 | 44.49 (+0.12) | 7.86 (+0.01) | 2.61 (+0.04) | 791 | 31.78 | 33 | 1.33 | 297 | 11.93 | 2489 | 105.5 | 105.5 | 106.0 | 104.5 |
| 2023-07-10 | 44.37 (-0.07) | 7.85 (+0.02) | 2.57 (+0.04) | -587 | -20.08 | 181 | 6.19 | 308 | 10.54 | 2923 | 105.0 | 104.0 | 105.5 | 103.0 |
| 2023-07-07 | 44.44 (-0.06) | 7.83 (+0.03) | 2.53 (+0.02) | -433 | -10.98 | 255 | 6.47 | 192 | 4.87 | 3944 | 104.0 | 104.5 | 105.0 | 103.0 |
| 2023-07-06 | 44.5 (-0.09) | 7.8 (+0.02) | 2.51 (+0.01) | -772 | -24.09 | 170 | 5.31 | 64 | 2.0 | 3204 | 105.5 | 106.5 | 107.0 | 105.0 |
| 2023-07-05 | 44.59 (-0.04) | 7.78 (+0.11) | 2.5 (+0.04) | -194 | -8.1 | 770 | 32.16 | 299 | 12.49 | 2394 | 107.0 | 107.0 | 107.5 | 106.5 |
| 2023-07-04 | 44.63 (0.0) | 7.67 (-0.09) | 2.46 (+0.03) | -24 | -0.98 | 298 | 12.13 | 236 | 9.61 | 2456 | 107.0 | 106.0 | 108.0 | 106.0 |
| 2023-07-03 | 44.63 (+0.09) | 7.76 (+0.01) | 2.43 (+0.08) | 675 | 19.88 | 68 | 2.0 | 563 | 16.58 | 3395 | 106.5 | 105.0 | 107.5 | 104.5 |
| 2023-06-30 | 44.54 (-0.09) | 7.75 (0.0) | 2.35 (+0.01) | 162 | 9.46 | 8 | 0.47 | 137 | 8.0 | 1712 | 105.0 | 104.5 | 105.0 | 104.0 |
| 2023-06-29 | 44.63 (+0.06) | 7.75 (+0.01) | 2.34 (+0.01) | 423 | 20.94 | 30 | 1.49 | 23 | 1.14 | 2020 | 105.0 | 104.5 | 105.0 | 103.5 |
| 2023-06-28 | 44.57 (-0.03) | 7.74 (0.0) | 2.33 (0.0) | -53 | -1.92 | 81 | 2.93 | 27 | 0.98 | 2763 | 103.5 | 105.0 | 105.0 | 102.0 |
| 2023-06-27 | 44.6 (0.0) | 7.74 (+0.03) | 2.33 (+0.02) | -194 | -5.94 | 144 | 4.41 | 147 | 4.5 | 3267 | 104.5 | 105.0 | 105.5 | 103.0 |
| 2023-06-26 | 44.6 (+0.01) | 7.71 (+0.08) | 2.31 (+0.01) | 52 | 1.79 | 668 | 23.03 | 62 | 2.14 | 2901 | 105.0 | 103.5 | 105.0 | 102.5 |
| 2023-06-21 | 44.59 (+0.01) | 7.63 (+0.09) | 2.3 (+0.01) | 358 | 11.36 | 645 | 20.46 | 73 | 2.32 | 3152 | 103.5 | 103.0 | 103.5 | 102.5 |
| 2023-06-20 | 44.58 (+0.11) | 7.54 (+0.06) | 2.29 (-0.01) | 790 | 25.66 | 488 | 15.85 | -21 | -0.68 | 3079 | 103.0 | 102.5 | 103.0 | 101.5 |
| 2023-06-19 | 44.47 (-0.22) | 7.48 (+0.08) | 2.3 (-0.01) | -1871 | -41.23 | 624 | 13.75 | -135 | -2.97 | 4538 | 102.0 | 105.0 | 105.0 | 101.5 |
| 2023-06-16 | 44.69 (+0.27) | 7.4 (+0.06) | 2.31 (+0.01) | 1726 | 23.12 | 425 | 5.69 | 105 | 1.41 | 7465 | 104.5 | 103.0 | 104.5 | 101.0 |
| 2023-06-15 | 44.42 (+0.19) | 7.34 (0.0) | 2.3 (0.0) | 1098 | 42.1 | 4 | 0.15 | 21 | 0.81 | 2608 | 103.0 | 102.0 | 103.0 | 101.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-14 | 44.23 (+0.18) | 7.34 (+0.01) | 2.3 (0.0) | 1297 | 50.47 | 37 | 1.44 | 4 | 0.16 | 2570 | 101.5 | 101.5 | 102.0 | 101.0 |
| 2023-06-13 | 44.05 (+0.09) | 7.33 (0.0) | 2.3 (+0.01) | 880 | 28.55 | 20 | 0.65 | 50 | 1.62 | 3082 | 101.0 | 101.5 | 103.0 | 100.5 |
| 2023-06-12 | 43.96 (+0.03) | 7.33 (+0.04) | 2.29 (0.0) | 167 | 9.83 | 339 | 19.95 | -10 | -0.59 | 1699 | 100.5 | 101.0 | 101.0 | 99.6 |
| 2023-06-09 | 43.93 (0.0) | 7.29 (+0.03) | 2.29 (0.0) | 101 | 2.7 | 186 | 4.97 | 29 | 0.78 | 3739 | 100.0 | 100.5 | 101.0 | 99.2 |
| 2023-06-08 | 43.93 (+0.01) | 7.26 (+0.14) | 2.29 (+0.01) | 81 | 2.73 | 1067 | 35.96 | 41 | 1.38 | 2967 | 100.5 | 101.0 | 101.0 | 99.8 |
| 2023-06-07 | 43.92 (+0.23) | 7.12 (0.0) | 2.28 (0.0) | 1835 | 53.13 | 54 | 1.56 | 2 | 0.06 | 3454 | 101.0 | 100.5 | 101.0 | 99.8 |
| 2023-06-06 | 43.69 (+0.03) | 7.12 (+0.01) | 2.28 (0.0) | 192 | 8.97 | 69 | 3.22 | -7 | -0.33 | 2140 | 100.0 | 100.5 | 100.5 | 99.2 |
| 2023-06-05 | 43.66 (-0.04) | 7.11 (+0.02) | 2.28 (+0.01) | -382 | -19.94 | 144 | 7.52 | 58 | 3.03 | 1916 | 100.5 | 101.5 | 101.5 | 100.0 |
| 2023-06-02 | 43.7 (+0.11) | 7.09 (+0.04) | 2.27 (+0.01) | 847 | 29.2 | 271 | 9.34 | 92 | 3.17 | 2901 | 101.5 | 99.9 | 102.0 | 99.7 |
| 2023-06-01 | 43.59 (0.0) | 7.05 (+0.04) | 2.26 (+0.01) | 195 | 8.35 | 309 | 13.23 | 60 | 2.57 | 2335 | 99.9 | 99.9 | 99.9 | 99.1 |
| 2023-05-31 | 43.59 (+0.09) | 7.01 (+0.02) | 2.25 (+0.02) | 814 | 22.99 | 147 | 4.15 | 159 | 4.49 | 3540 | 99.9 | 99.7 | 99.9 | 98.7 |
| 2023-05-30 | 43.5 (+0.1) | 6.99 (0.0) | 2.23 (+0.01) | 764 | 21.74 | 34 | 0.97 | 113 | 3.22 | 3514 | 99.3 | 99.3 | 99.5 | 98.3 |
| 2023-05-29 | 43.4 (+0.21) | 6.99 (0.0) | 2.22 (+0.03) | 1516 | 39.58 | -12 | -0.31 | 228 | 5.95 | 3830 | 98.7 | 99.0 | 99.9 | 98.6 |
| 2023-05-26 | 43.19 (+0.2) | 6.99 (0.0) | 2.19 (+0.01) | 1691 | 46.13 | 17 | 0.46 | 48 | 1.31 | 3666 | 98.0 | 96.2 | 98.0 | 96.2 |
| 2023-05-25 | 42.99 (+0.09) | 6.99 (+0.02) | 2.18 (-0.01) | 414 | 15.12 | 123 | 4.49 | -90 | -3.29 | 2739 | 96.2 | 95.0 | 96.3 | 95.0 |
| 2023-05-24 | 42.9 (+0.07) | 6.97 (+0.01) | 2.19 (0.0) | 472 | 25.21 | 94 | 5.02 | 42 | 2.24 | 1872 | 95.2 | 94.4 | 95.2 | 93.8 |
| 2023-05-23 | 42.83 (+0.04) | 6.96 (0.0) | 2.19 (0.0) | 155 | 4.95 | 17 | 0.54 | -19 | -0.61 | 3132 | 94.2 | 95.1 | 95.4 | 93.5 |
| 2023-05-22 | 42.79 (+0.04) | 6.96 (+0.01) | 2.19 (0.0) | 255 | 9.79 | 17 | 0.65 | -10 | -0.38 | 2606 | 94.9 | 95.5 | 96.0 | 94.1 |
| 2023-05-19 | 42.75 (+0.06) | 6.95 (0.0) | 2.19 (-0.01) | 491 | 17.01 | 6 | 0.21 | -69 | -2.39 | 2886 | 96.0 | 96.4 | 96.4 | 95.5 |
| 2023-05-18 | 42.69 (+0.06) | 6.95 (0.0) | 2.2 (0.0) | 472 | 19.89 | 9 | 0.38 | 4 | 0.17 | 2373 | 95.8 | 95.4 | 96.2 | 95.3 |
| 2023-05-17 | 42.63 (+0.09) | 6.95 (0.0) | 2.2 (+0.04) | 636 | 26.63 | 9 | 0.38 | 286 | 11.98 | 2388 | 95.4 | 95.0 | 95.5 | 94.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-16 | 42.54 (+0.01) | 6.95 (0.0) | 2.16 (+0.01) | 45 | 3.23 | -26 | -1.87 | 117 | 8.39 | 1394 | 94.7 | 94.7 | 95.2 | 94.5 |
| 2023-05-15 | 42.53 (+0.01) | 6.95 (0.0) | 2.15 (+0.01) | 91 | 5.98 | 26 | 1.71 | 62 | 4.08 | 1521 | 94.3 | 94.3 | 94.7 | 94.0 |
| 2023-05-12 | 42.52 (-0.03) | 6.95 (0.0) | 2.14 (0.0) | -352 | -26.83 | 21 | 1.6 | 26 | 1.98 | 1312 | 94.7 | 94.3 | 94.8 | 93.6 |
| 2023-05-11 | 42.55 (-0.03) | 6.95 (+0.01) | 2.14 (+0.01) | -142 | -4.2 | 17 | 0.5 | 22 | 0.65 | 3382 | 94.5 | 94.8 | 95.1 | 94.2 |
| 2023-05-10 | 42.58 (-0.02) | 6.94 (0.0) | 2.13 (0.0) | -52 | -3.0 | 53 | 3.05 | 15 | 0.86 | 1735 | 94.8 | 95.0 | 95.1 | 94.3 |
| 2023-05-09 | 42.6 (+0.09) | 6.94 (0.0) | 2.13 (0.0) | 692 | 41.89 | 4 | 0.24 | 24 | 1.45 | 1652 | 94.8 | 94.5 | 95.4 | 94.5 |
| 2023-05-08 | 42.51 (+0.07) | 6.94 (0.0) | 2.13 (+0.01) | 560 | 32.9 | 24 | 1.41 | 79 | 4.64 | 1702 | 94.5 | 95.0 | 95.4 | 94.2 |
| 2023-05-05 | 42.44 (+0.03) | 6.94 (+0.01) | 2.12 (+0.02) | 152 | 8.25 | 24 | 1.3 | 102 | 5.53 | 1843 | 94.3 | 94.1 | 94.8 | 93.7 |
| 2023-05-04 | 42.41 (+0.22) | 6.93 (+0.03) | 2.1 (+0.03) | 1695 | 58.35 | 269 | 9.26 | 240 | 8.26 | 2905 | 94.1 | 92.5 | 94.1 | 92.3 |
| 2023-05-03 | 42.19 (-0.01) | 6.9 (0.0) | 2.07 (+0.04) | 55 | 3.37 | -2 | -0.12 | 296 | 18.13 | 1633 | 92.5 | 92.4 | 92.9 | 91.7 |
| 2023-05-02 | 42.2 (+0.08) | 6.9 (0.0) | 2.03 (0.0) | 634 | 39.77 | -1 | -0.06 | 20 | 1.25 | 1594 | 92.4 | 92.0 | 92.9 | 91.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 45.62 (-0.21) | 25.89 (+0.35) | 2.5 (+0.04) | -1895 | -11.4 | 2406 | 14.47 | 322 | 1.94 | 16624 | 173.0 | 172.5 | 175.0 | 168.0 |
| 2024-04-19 | 45.83 (-0.53) | 25.54 (+0.82) | 2.46 (+0.21) | -3592 | -8.97 | 6208 | 15.51 | 1578 | 3.94 | 40031 | 174.0 | 185.5 | 194.0 | 170.0 |
| 2024-04-12 | 46.36 (-0.13) | 24.72 (+0.26) | 2.25 (-0.01) | -1004 | -5.51 | 1928 | 10.57 | -80 | -0.44 | 18232 | 185.5 | 193.0 | 193.0 | 181.0 |
| 2024-04-03 | 46.49 (-0.43) | 24.46 (+0.71) | 2.26 (+0.04) | -3965 | -17.95 | 5469 | 24.76 | 313 | 1.42 | 22091 | 191.0 | 200.0 | 200.0 | 188.0 |
| 2024-03-29 | 46.92 (-0.62) | 23.75 (+2.45) | 2.22 (-0.14) | -4878 | -8.24 | 18583 | 31.4 | -1002 | -1.69 | 59186 | 200.5 | 192.5 | 204.0 | 182.5 |
| 2024-03-22 | 47.54 (-0.25) | 21.3 (+0.94) | 2.36 (-0.09) | -1441 | -2.22 | 7135 | 10.99 | -736 | -1.13 | 64919 | 195.0 | 191.0 | 209.5 | 189.0 |
| 2024-03-15 | 47.79 (+0.49) | 20.36 (+1.18) | 2.45 (-0.05) | 3858 | 5.99 | 8894 | 13.81 | -345 | -0.54 | 64380 | 190.0 | 171.5 | 193.5 | 168.0 |
| 2024-03-08 | 47.3 (+0.26) | 19.18 (+1.13) | 2.5 (+0.01) | 1638 | 2.1 | 8616 | 11.02 | 38 | 0.05 | 78176 | 171.5 | 161.0 | 182.5 | 160.5 |
| 2024-03-01 | 47.04 (-0.28) | 18.05 (0.0) | 2.49 (+0.04) | -2610 | -7.78 | -2 | -0.01 | 304 | 0.91 | 33534 | 156.0 | 150.5 | 160.5 | 147.5 |
| 2024-02-23 | 47.32 (+0.72) | 18.05 (+0.03) | 2.45 (-0.01) | 5522 | 24.17 | 208 | 0.91 | -40 | -0.18 | 22842 | 149.5 | 150.5 | 151.5 | 144.0 |
| 2024-02-16 | 46.6 (+0.26) | 18.02 (+0.08) | 2.46 (0.0) | 1811 | 12.18 | 654 | 4.4 | -36 | -0.24 | 14872 | 150.5 | 148.5 | 152.0 | 146.5 |
| 2024-02-05 | 46.34 (+0.14) | 17.94 (+0.09) | 2.46 (0.0) | 1192 | 16.53 | 689 | 9.56 | 13 | 0.18 | 7209 | 147.5 | 145.5 | 149.0 | 145.0 |
| 2024-02-02 | 46.2 (+0.17) | 17.85 (+0.15) | 2.46 (-0.01) | 1510 | 3.92 | 1079 | 2.8 | -86 | -0.22 | 38478 | 146.5 | 146.0 | 150.0 | 140.5 |
| 2024-01-26 | 46.03 (+0.25) | 17.7 (+0.55) | 2.47 (+0.07) | 1607 | 2.69 | 2134 | 3.57 | 572 | 0.96 | 59851 | 145.0 | 134.5 | 150.0 | 132.0 |
| 2024-01-19 | 45.78 (-0.4) | 17.15 (+0.7) | 2.4 (+0.4) | -2973 | -8.76 | 5344 | 15.75 | 3023 | 8.91 | 33930 | 133.0 | 127.0 | 133.0 | 126.0 |
| 2024-01-12 | 46.18 (-0.33) | 16.45 (+0.59) | 2.0 (+0.08) | -2548 | -6.73 | 4474 | 11.81 | 601 | 1.59 | 37874 | 127.0 | 133.0 | 135.0 | 126.0 |
| 2024-01-05 | 46.51 (+1.63) | 15.86 (+0.06) | 1.92 (+0.04) | 12420 | 36.2 | 463 | 1.35 | 312 | 0.91 | 34307 | 133.0 | 140.5 | 140.5 | 130.5 |
| 2023-12-29 | 44.88 (-0.02) | 15.8 (+0.55) | 1.88 (-0.06) | -78 | -0.37 | 4127 | 19.56 | -479 | -2.27 | 21104 | 141.0 | 144.5 | 148.0 | 140.0 |
| 2023-12-22 | 44.9 (+1.56) | 15.25 (-0.23) | 1.94 (-0.04) | 12145 | 21.79 | -1701 | -3.05 | -302 | -0.54 | 55726 | 144.0 | 148.0 | 151.0 | 139.5 |
| 2023-12-15 | 43.34 (+0.08) | 15.48 (+2.01) | 1.98 (-0.08) | 510 | 0.72 | 15256 | 21.58 | -615 | -0.87 | 70710 | 152.5 | 122.0 | 154.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 43.26 (+0.06) | 13.47 (+0.4) | 2.06 (+0.01) | 822 | 4.45 | 3046 | 16.51 | 81 | 0.44 | 18452 | 121.5 | 116.5 | 124.5 | 114.0 |
| 2023-12-01 | 43.2 (+0.47) | 13.07 (+0.12) | 2.05 (-0.01) | 3552 | 25.04 | 873 | 6.15 | -79 | -0.56 | 14186 | 115.0 | 108.0 | 115.0 | 107.5 |
| 2023-11-24 | 42.73 (-0.13) | 12.95 (+0.1) | 2.06 (0.0) | -833 | -10.56 | 793 | 10.05 | -17 | -0.22 | 7889 | 107.5 | 108.0 | 108.5 | 106.5 |
| 2023-11-17 | 42.86 (+0.34) | 12.85 (-0.02) | 2.06 (-0.03) | 2433 | 25.96 | -164 | -1.75 | -170 | -1.81 | 9372 | 108.0 | 108.0 | 110.0 | 106.0 |
| 2023-11-10 | 42.52 (-0.02) | 12.87 (-0.1) | 2.09 (-0.03) | -179 | -1.4 | -766 | -6.0 | -232 | -1.82 | 12762 | 107.5 | 108.5 | 108.5 | 106.5 |
| 2023-11-03 | 42.54 (-0.23) | 12.97 (+0.12) | 2.12 (+0.04) | -1375 | -12.72 | 936 | 8.66 | 303 | 2.8 | 10807 | 108.0 | 104.0 | 108.0 | 104.0 |
| 2023-10-27 | 42.77 (+0.08) | 12.85 (-0.25) | 2.08 (+0.03) | 866 | 6.97 | 1285 | 10.34 | 215 | 1.73 | 12422 | 105.0 | 107.5 | 109.0 | 104.0 |
| 2023-10-20 | 42.69 (+0.03) | 13.1 (+0.18) | 2.05 (+0.32) | 512 | 2.99 | 1340 | 7.82 | 2396 | 13.98 | 17144 | 107.0 | 106.0 | 109.0 | 104.5 |
| 2023-10-13 | 42.66 (+0.31) | 12.92 (+0.01) | 1.73 (+0.06) | 2140 | 20.93 | 93 | 0.91 | 464 | 4.54 | 10224 | 107.0 | 103.0 | 107.0 | 101.0 |
| 2023-10-06 | 42.35 (+0.15) | 12.91 (+0.17) | 1.67 (+0.02) | 894 | 8.66 | 1293 | 12.53 | 175 | 1.7 | 10319 | 102.0 | 102.0 | 104.0 | 100.0 |
| 2023-09-28 | 42.2 (-0.1) | 12.74 (+0.2) | 1.65 (-0.07) | -1009 | -11.81 | 1474 | 17.26 | -523 | -6.12 | 8541 | 101.5 | 103.5 | 105.0 | 100.5 |
| 2023-09-22 | 42.3 (-0.47) | 12.54 (+0.51) | 1.72 (-0.16) | -2699 | -17.85 | 3886 | 25.71 | -1259 | -8.33 | 15117 | 102.5 | 105.0 | 106.5 | 101.0 |
| 2023-09-15 | 42.77 (+0.31) | 12.03 (+0.48) | 1.88 (+0.01) | 2221 | 11.8 | 3662 | 19.46 | 103 | 0.55 | 18816 | 105.5 | 104.5 | 106.5 | 102.5 |
| 2023-09-08 | 42.46 (+0.32) | 11.55 (+0.4) | 1.87 (-0.04) | 1615 | 10.22 | 3016 | 19.09 | -316 | -2.0 | 15798 | 103.5 | 100.5 | 106.0 | 99.0 |
| 2023-09-01 | 42.14 (-0.02) | 11.15 (+0.2) | 1.91 (-0.11) | -84 | -1.04 | 1561 | 19.24 | -851 | -10.49 | 8112 | 99.9 | 97.4 | 100.5 | 96.5 |
| 2023-08-25 | 42.16 (-0.11) | 10.95 (+0.19) | 2.02 (-0.05) | -69 | -0.88 | 1372 | 17.54 | -341 | -4.36 | 7822 | 96.7 | 94.2 | 97.8 | 94.2 |
| 2023-08-18 | 42.27 (-0.22) | 10.76 (+0.35) | 2.07 (-0.06) | -2396 | -16.87 | 2665 | 18.76 | -495 | -3.48 | 14204 | 94.1 | 95.6 | 96.2 | 93.3 |
| 2023-08-11 | 42.49 (+0.11) | 10.41 (+0.39) | 2.13 (-0.09) | 245 | 1.61 | 2983 | 19.56 | -697 | -4.57 | 15254 | 95.7 | 93.7 | 97.0 | 93.7 |
| 2023-08-04 | 42.38 (+0.48) | 10.02 (+0.22) | 2.22 (-0.67) | 3628 | 8.8 | 1694 | 4.11 | -5063 | -12.29 | 41204 | 93.7 | 111.5 | 112.0 | 92.0 |
| 2023-07-28 | 41.9 (-1.36) | 9.8 (+0.67) | 2.89 (+0.22) | -9326 | -25.07 | 5091 | 13.68 | 1657 | 4.45 | 37202 | 111.5 | 110.5 | 112.5 | 108.0 |
| 2023-07-21 | 43.26 (-1.35) | 9.13 (+1.08) | 2.67 (+0.07) | -11159 | -43.1 | 8150 | 31.48 | 526 | 2.03 | 25889 | 111.5 | 109.5 | 112.0 | 108.0 |
| 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 | 44.61 (+0.17) | 8.05 (+0.22) | 2.6 (+0.07) | 1571 | 9.25 | 1690 | 9.95 | 544 | 3.2 | 16981 | 109.5 | 104.0 | 110.0 | 103.0 |
| 2023-07-07 | 44.44 (-0.1) | 7.83 (+0.08) | 2.53 (+0.18) | -748 | -4.86 | 1561 | 10.14 | 1354 | 8.8 | 15395 | 104.0 | 105.0 | 108.0 | 103.0 |
| 2023-06-30 | 44.54 (-0.05) | 7.75 (+0.12) | 2.35 (+0.05) | 390 | 3.08 | 931 | 7.35 | 396 | 3.13 | 12664 | 105.0 | 103.5 | 105.5 | 102.0 |
| 2023-06-21 | 44.59 (-0.1) | 7.63 (+0.23) | 2.3 (-0.01) | -723 | -6.71 | 1757 | 16.31 | -83 | -0.77 | 10770 | 103.5 | 105.0 | 105.0 | 101.5 |
| 2023-06-16 | 44.69 (+0.76) | 7.4 (+0.11) | 2.31 (+0.02) | 5168 | 29.66 | 825 | 4.73 | 170 | 0.98 | 17427 | 104.5 | 101.0 | 104.5 | 99.6 |
| 2023-06-09 | 43.93 (+0.23) | 7.29 (+0.2) | 2.29 (+0.02) | 1827 | 12.85 | 1520 | 10.69 | 123 | 0.87 | 14219 | 100.0 | 101.5 | 101.5 | 99.2 |
| 2023-06-02 | 43.7 (+0.51) | 7.09 (+0.1) | 2.27 (+0.08) | 4136 | 25.65 | 749 | 4.65 | 652 | 4.04 | 16122 | 101.5 | 99.0 | 102.0 | 98.3 |
| 2023-05-26 | 43.19 (+0.44) | 6.99 (+0.04) | 2.19 (0.0) | 2987 | 21.31 | 268 | 1.91 | -29 | -0.21 | 14016 | 98.0 | 95.5 | 98.0 | 93.5 |
| 2023-05-19 | 42.75 (+0.23) | 6.95 (0.0) | 2.19 (+0.05) | 1735 | 16.42 | 24 | 0.23 | 400 | 3.79 | 10564 | 96.0 | 94.3 | 96.4 | 94.0 |
| 2023-05-12 | 42.52 (+0.08) | 6.95 (+0.01) | 2.14 (+0.02) | 706 | 7.22 | 119 | 1.22 | 166 | 1.7 | 9785 | 94.7 | 95.0 | 95.4 | 93.6 |
| 2023-05-05 | 42.44 (+0.32) | 6.94 (+0.04) | 2.12 (+0.09) | 2536 | 31.79 | 290 | 3.64 | 658 | 8.25 | 7977 | 94.3 | 92.0 | 94.8 | 91.6 |
| 2023-04-28 | 42.12 (+1.2) | 6.9 (-1.28) | 2.03 (+0.1) | 10421 | 41.74 | -9736 | -39.0 | 731 | 2.93 | 24965 | 91.8 | 89.7 | 92.9 | 89.3 |
| 2023-04-21 | 40.92 (-0.04) | 8.18 (-0.3) | 1.93 (-0.02) | -1141 | -9.35 | -2296 | -18.82 | -117 | -0.96 | 12202 | 89.9 | 93.8 | 93.8 | 89.6 |
| 2023-04-14 | 40.96 (-0.36) | 8.48 (-0.05) | 1.95 (+0.02) | -2787 | -19.34 | -373 | -2.59 | 133 | 0.92 | 14414 | 93.6 | 91.8 | 94.0 | 91.6 |
| 2023-04-07 | 41.32 (+0.07) | 8.53 (-0.02) | 1.93 (-0.03) | 289 | 4.38 | -139 | -2.11 | -170 | -2.58 | 6600 | 91.6 | 91.8 | 92.4 | 90.8 |
| 2023-03-31 | 41.25 (-0.13) | 8.55 (+0.22) | 1.96 (+0.04) | -625 | -5.81 | -218 | -2.03 | 234 | 2.18 | 10749 | 91.0 | 90.4 | 92.0 | 89.3 |
| 2023-03-24 | 41.38 (-0.06) | 8.33 (-0.05) | 1.92 (+0.04) | -239 | -4.11 | -412 | -7.08 | 340 | 5.84 | 5818 | 90.4 | 89.0 | 90.7 | 88.9 |
| 2023-03-17 | 41.44 (+0.03) | 8.38 (-0.15) | 1.88 (-0.04) | -216 | -1.8 | -1103 | -9.17 | -306 | -2.55 | 12022 | 88.9 | 89.5 | 90.7 | 87.1 |
| 2023-03-10 | 41.41 (+0.21) | 8.53 (-0.08) | 1.92 (+0.03) | 1179 | 13.33 | -591 | -6.68 | 228 | 2.58 | 8846 | 89.3 | 89.5 | 91.4 | 88.9 |
| 2023-03-03 | 41.2 (+0.04) | 8.61 (-0.13) | 1.89 (+0.01) | 751 | 15.32 | -978 | -19.95 | 65 | 1.33 | 4902 | 88.9 | 87.4 | 89.7 | 87.0 |
| 2023-02-24 | 41.16 (+0.14) | 8.74 (-0.05) | 1.88 (+0.05) | 1051 | 15.51 | -445 | -6.57 | 421 | 6.21 | 6775 | 88.1 | 85.8 | 88.8 | 85.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 41.02 (-0.13) | 8.79 (-0.22) | 1.83 (0.0) | -273 | -3.19 | -1667 | -19.48 | 5 | 0.06 | 8556 | 85.7 | 86.8 | 88.0 | 85.7 |
| 2023-02-10 | 41.15 (+0.02) | 9.01 (0.0) | 1.83 (0.0) | 204 | 2.1 | 43 | 0.44 | -49 | -0.5 | 9722 | 87.4 | 88.8 | 88.8 | 86.8 |
| 2023-02-03 | 41.13 (+0.57) | 9.01 (+0.07) | 1.83 (-0.01) | 4346 | 18.52 | 473 | 2.02 | -40 | -0.17 | 23466 | 88.8 | 82.5 | 89.2 | 81.5 |
| 2023-01-17 | 40.56 (-0.05) | 8.94 (-0.01) | 1.84 (+0.01) | -117 | -6.28 | 2 | 0.11 | 28 | 1.5 | 1863 | 80.5 | 80.1 | 80.8 | 80.0 |
| 2023-01-13 | 40.61 (+0.03) | 8.95 (+0.04) | 1.83 (0.0) | -749 | -8.76 | 225 | 2.63 | 33 | 0.39 | 8547 | 80.1 | 81.3 | 81.9 | 80.1 |
| 2023-01-06 | 40.58 (-0.19) | 8.91 (+0.01) | 1.83 (+0.03) | -405 | -8.36 | 119 | 2.46 | 239 | 4.93 | 4844 | 80.3 | 79.1 | 80.9 | 78.7 |
| 2022-12-30 | 40.77 (-0.33) | 8.9 (+0.32) | 1.8 (+0.01) | -1344 | -14.99 | 2258 | 25.19 | 50 | 0.56 | 8965 | 79.2 | 80.9 | 82.3 | 79.2 |
| 2022-12-23 | 41.1 (-2.99) | 8.58 (+2.91) | 1.79 (-0.04) | -23534 | -54.58 | 22052 | 51.15 | -271 | -0.63 | 43115 | 81.3 | 80.8 | 81.8 | 79.0 |
| 2022-12-16 | 44.09 (-0.9) | 5.67 (+0.75) | 1.83 (+0.01) | -6319 | -29.63 | 5722 | 26.83 | 83 | 0.39 | 21328 | 82.1 | 82.6 | 84.4 | 81.8 |
| 2022-12-09 | 44.99 (+0.18) | 4.92 (+0.01) | 1.82 (-0.04) | 145 | 0.95 | 105 | 0.69 | -342 | -2.25 | 15200 | 82.6 | 86.3 | 87.1 | 81.6 |
| 2022-12-02 | 44.81 (+0.35) | 4.91 (-0.02) | 1.86 (0.0) | 1534 | 17.37 | -186 | -2.11 | -29 | -0.33 | 8831 | 86.2 | 82.7 | 86.3 | 81.7 |
| 2022-11-25 | 44.46 (+0.22) | 4.93 (-0.03) | 1.86 (-0.01) | 1755 | 21.84 | -211 | -2.63 | -63 | -0.78 | 8035 | 83.1 | 83.3 | 84.3 | 81.6 |
| 2022-11-18 | 44.24 (+0.58) | 4.96 (-0.03) | 1.87 (-0.05) | 4482 | 34.28 | -241 | -1.84 | -381 | -2.91 | 13074 | 82.7 | 80.5 | 83.3 | 80.0 |
| 2022-11-11 | 43.66 (+0.65) | 4.99 (0.0) | 1.92 (+0.03) | 5868 | 37.21 | 4 | 0.03 | 224 | 1.42 | 15771 | 79.6 | 75.2 | 80.4 | 75.2 |
| 2022-11-04 | 43.01 (+0.41) | 4.99 (+0.01) | 1.89 (+0.05) | 2695 | 18.83 | 59 | 0.41 | 437 | 3.05 | 14312 | 75.0 | 73.3 | 75.5 | 72.6 |
| 2022-10-28 | 42.6 (+0.4) | 4.98 (-0.26) | 1.84 (+0.09) | 3478 | 23.55 | -1941 | -13.14 | 683 | 4.63 | 14767 | 72.7 | 72.9 | 73.9 | 71.2 |
| 2022-10-21 | 42.2 (+0.21) | 5.24 (-0.03) | 1.75 (+0.02) | 2356 | 15.57 | -250 | -1.65 | 104 | 0.69 | 15131 | 71.5 | 70.9 | 72.1 | 69.6 |
| 2022-10-14 | 41.99 (-0.19) | 5.27 (-0.03) | 1.73 (0.0) | -1235 | -7.4 | -238 | -1.43 | 43 | 0.26 | 16699 | 71.8 | 76.0 | 76.0 | 68.4 |
| 2022-10-07 | 42.18 (+0.67) | 5.3 (+0.09) | 1.73 (-0.13) | 5125 | 43.62 | 51 | 0.43 | -982 | -8.36 | 11750 | 77.1 | 75.7 | 79.5 | 75.3 |
| 2022-09-30 | 41.51 (-0.07) | 5.21 (+0.05) | 1.86 (0.0) | -98 | -0.92 | 381 | 3.56 | -3 | -0.03 | 10691 | 77.1 | 79.5 | 79.6 | 75.1 |
| 2022-09-23 | 41.58 (+0.04) | 5.16 (-0.05) | 1.86 (-0.07) | -869 | -8.88 | -350 | -3.58 | -550 | -5.62 | 9783 | 80.2 | 80.8 | 80.8 | 79.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 41.54 (-0.15) | 5.21 (-0.13) | 1.93 (-0.08) | -1087 | -9.29 | -987 | -8.44 | -600 | -5.13 | 11697 | 81.5 | 82.9 | 82.9 | 79.7 |
| 2022-09-08 | 41.69 (-0.26) | 5.34 (+0.04) | 2.01 (-0.02) | -2543 | -30.89 | 266 | 3.23 | -136 | -1.65 | 8233 | 81.5 | 84.3 | 84.3 | 80.4 |
| 2022-09-02 | 41.95 (-0.36) | 5.3 (+0.05) | 2.03 (-0.01) | -2443 | -35.4 | 407 | 5.9 | -128 | -1.85 | 6901 | 84.4 | 85.2 | 85.8 | 84.3 |
| 2022-08-26 | 42.31 (-0.21) | 5.25 (+0.1) | 2.04 (0.0) | -1650 | -29.09 | 746 | 13.15 | -8 | -0.14 | 5673 | 87.3 | 87.9 | 88.3 | 86.2 |
| 2022-08-19 | 42.52 (-0.14) | 5.15 (+0.06) | 2.04 (-0.02) | -1098 | -13.56 | 478 | 5.9 | -110 | -1.36 | 8096 | 87.9 | 87.5 | 87.9 | 85.8 |
| 2022-08-12 | 42.66 (-0.04) | 5.09 (+0.04) | 2.06 (+0.02) | 169 | 2.1 | 277 | 3.45 | 170 | 2.12 | 8033 | 87.2 | 86.1 | 87.4 | 85.5 |
| 2022-08-05 | 42.7 (-0.1) | 5.05 (+0.37) | 2.04 (-0.01) | -2200 | -21.33 | 2828 | 27.42 | -138 | -1.34 | 10312 | 86.0 | 85.2 | 86.3 | 83.6 |
| 2022-07-29 | 42.8 (-0.32) | 4.68 (+0.08) | 2.05 (+0.02) | -2614 | -11.7 | 626 | 2.8 | 210 | 0.94 | 22348 | 85.4 | 91.9 | 91.9 | 84.5 |
| 2022-07-22 | 43.12 (-0.94) | 4.6 (+1.2) | 2.03 (-0.01) | -6820 | -35.31 | 9121 | 47.23 | -115 | -0.6 | 19312 | 91.9 | 88.8 | 94.0 | 88.4 |
| 2022-07-15 | 44.06 (-0.25) | 3.4 (+0.01) | 2.04 (+0.05) | -1186 | -12.72 | 57 | 0.61 | 427 | 4.58 | 9327 | 88.0 | 86.6 | 88.7 | 84.0 |
| 2022-07-08 | 44.31 (-0.41) | 3.39 (+0.02) | 1.99 (+0.06) | -3128 | -26.78 | 121 | 1.04 | 403 | 3.45 | 11682 | 86.4 | 86.0 | 87.5 | 81.6 |
| 2022-07-01 | 44.72 (-0.23) | 3.37 (+0.04) | 1.93 (-0.04) | -2330 | -18.55 | 816 | 6.5 | -282 | -2.24 | 12562 | 87.7 | 95.0 | 95.8 | 87.6 |
| 2022-06-24 | 44.95 (-0.18) | 3.33 (+0.08) | 1.97 (+0.09) | -1770 | -19.34 | 619 | 6.77 | 712 | 7.78 | 9150 | 93.8 | 95.5 | 96.1 | 93.6 |
| 2022-06-17 | 45.13 (-0.34) | 3.25 (+0.12) | 1.88 (-0.03) | -2806 | -21.03 | 920 | 6.9 | -261 | -1.96 | 13340 | 95.7 | 98.0 | 99.7 | 94.0 |
| 2022-06-10 | 45.47 (+0.11) | 3.13 (+0.1) | 1.91 (-0.01) | 832 | 10.04 | 718 | 8.66 | -46 | -0.55 | 8290 | 99.1 | 98.7 | 99.7 | 97.5 |
| 2022-06-02 | 45.36 (+0.17) | 3.03 (+0.08) | 1.92 (+0.02) | 1625 | 21.01 | 646 | 8.35 | 136 | 1.76 | 7733 | 98.7 | 97.5 | 98.8 | 97.1 |
| 2022-05-27 | 45.19 (+0.14) | 2.95 (+0.25) | 1.9 (+0.02) | 1476 | 15.31 | 1858 | 19.28 | 168 | 1.74 | 9638 | 97.1 | 96.5 | 97.7 | 95.8 |
| 2022-05-20 | 45.05 (+0.21) | 2.7 (+0.17) | 1.88 (+0.05) | 2189 | 26.41 | 1303 | 15.72 | 322 | 3.89 | 8288 | 96.0 | 94.0 | 96.0 | 93.0 |
| 2022-05-13 | 44.84 (-0.04) | 2.53 (0.0) | 1.83 (+0.01) | -337 | -3.95 | -4 | -0.05 | 127 | 1.49 | 8538 | 93.3 | 93.1 | 94.0 | 91.7 |
| 2022-05-06 | 44.88 (-0.09) | 2.53 (0.0) | 1.82 (0.0) | 189 | 3.74 | 42 | 0.83 | -27 | -0.53 | 5050 | 93.8 | 93.2 | 94.4 | 93.0 |
| 2022-04-29 | 44.97 (+0.1) | 2.53 (+0.1) | 1.82 (-0.02) | 639 | 3.58 | 718 | 4.02 | -169 | -0.95 | 17862 | 93.4 | 93.0 | 96.1 | 91.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 44.87 (-0.18) | 2.43 (+0.5) | 1.84 (+0.07) | -3746 | -34.89 | 3399 | 31.66 | 173 | 1.61 | 10736 | 94.0 | 93.1 | 95.0 | 92.7 |
| 2022-04-15 | 45.05 (-0.33) | 1.93 (+0.04) | 1.77 (+0.01) | -3452 | -36.28 | 338 | 3.55 | 65 | 0.68 | 9514 | 93.2 | 94.0 | 94.5 | 92.6 |
| 2022-04-08 | 45.38 (-0.45) | 1.89 (+0.06) | 1.76 (+0.04) | -4318 | -52.43 | 475 | 5.77 | 341 | 4.14 | 8235 | 94.0 | 94.8 | 95.8 | 93.9 |
| 2022-04-01 | 45.83 (-0.66) | 1.83 (-0.01) | 1.72 (+0.02) | -5079 | -38.28 | 97 | 0.73 | 142 | 1.07 | 13267 | 95.6 | 95.0 | 96.2 | 94.4 |
| 2022-03-25 | 46.49 (-0.67) | 1.84 (-0.06) | 1.7 (0.0) | -4791 | -30.44 | -439 | -2.79 | 40 | 0.25 | 15737 | 95.7 | 98.1 | 98.2 | 95.4 |
| 2022-03-18 | 47.16 (-0.4) | 1.9 (-0.02) | 1.7 (-0.01) | -2538 | -12.2 | -188 | -0.9 | -59 | -0.28 | 20807 | 98.3 | 97.3 | 98.3 | 94.1 |
| 2022-03-11 | 47.56 (-0.55) | 1.92 (+0.06) | 1.71 (0.0) | -4142 | -22.19 | 521 | 2.79 | -15 | -0.08 | 18668 | 96.9 | 95.9 | 97.2 | 92.9 |
| 2022-03-04 | 48.11 (+0.14) | 1.86 (+0.03) | 1.71 (0.0) | 1152 | 10.97 | 188 | 1.79 | 18 | 0.17 | 10504 | 97.2 | 94.9 | 97.8 | 94.1 |
| 2022-02-25 | 47.97 (-1.23) | 1.83 (+0.06) | 1.71 (-0.02) | -9673 | -45.43 | 449 | 2.11 | -158 | -0.74 | 21292 | 94.2 | 96.0 | 96.3 | 92.3 |
| 2022-02-18 | 49.2 (-0.68) | 1.77 (+0.02) | 1.73 (+0.02) | -5127 | -30.37 | 183 | 1.08 | 110 | 0.65 | 16883 | 96.8 | 95.6 | 97.7 | 94.8 |
| 2022-02-11 | 49.88 (-1.05) | 1.75 (+0.03) | 1.71 (-0.02) | -9519 | -33.96 | 274 | 0.98 | -158 | -0.56 | 28033 | 96.2 | 98.1 | 98.1 | 94.9 |
| 2022-01-26 | 50.93 (-0.59) | 1.72 (+0.04) | 1.73 (0.0) | -4701 | -42.53 | 302 | 2.73 | 48 | 0.43 | 11054 | 97.6 | 98.0 | 99.1 | 97.3 |
| 2022-01-21 | 51.52 (+0.15) | 1.68 (+0.02) | 1.73 (-0.03) | 2250 | 13.63 | 118 | 0.71 | -252 | -1.53 | 16508 | 98.4 | 98.5 | 99.9 | 98.2 |
| 2022-01-14 | 51.37 (-0.09) | 1.66 (-0.02) | 1.76 (0.0) | -577 | -2.98 | -116 | -0.6 | 10 | 0.05 | 19393 | 98.5 | 97.3 | 100.5 | 96.7 |
| 2022-01-07 | 51.46 (-0.28) | 1.68 (0.0) | 1.76 (+0.07) | -2190 | -9.89 | -12 | -0.05 | 541 | 2.44 | 22138 | 97.2 | 98.5 | 100.0 | 97.2 |
| 2021-12-30 | 51.74 (-0.42) | 1.68 (-0.01) | 1.69 (+0.01) | -3235 | -19.83 | -125 | -0.77 | 57 | 0.35 | 16310 | 97.7 | 98.4 | 99.9 | 97.3 |
| 2021-12-24 | 52.16 (-0.13) | 1.69 (-0.01) | 1.68 (+0.04) | -1079 | -8.07 | -34 | -0.25 | 277 | 2.07 | 13372 | 98.3 | 96.3 | 99.0 | 96.1 |
| 2021-12-17 | 52.29 (-1.22) | 1.7 (+0.06) | 1.64 (+0.04) | -9098 | -41.22 | 496 | 2.25 | 376 | 1.7 | 22073 | 96.2 | 96.7 | 97.6 | 96.0 |
| 2021-12-10 | 53.51 (-1.39) | 1.64 (0.0) | 1.6 (+0.05) | -9736 | -41.25 | -63 | -0.27 | 332 | 1.41 | 23600 | 96.7 | 96.4 | 98.0 | 95.3 |
| 2021-12-03 | 54.9 (-3.09) | 1.64 (-0.15) | 1.55 (+0.05) | -20495 | -18.22 | -1171 | -1.04 | 448 | 0.4 | 112491 | 96.2 | 96.7 | 102.0 | 96.1 |
| 2021-11-26 | 57.99 (-0.38) | 1.79 (-0.01) | 1.5 (+0.03) | -4901 | -26.72 | -42 | -0.23 | 236 | 1.29 | 18345 | 97.4 | 99.0 | 99.8 | 97.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 58.37 (-0.75) | 1.8 (+0.02) | 1.47 (+0.03) | -6174 | -23.09 | 149 | 0.56 | 199 | 0.74 | 26742 | 98.6 | 98.2 | 101.0 | 97.6 |
| 2021-11-12 | 59.12 (-0.36) | 1.78 (0.0) | 1.44 (+0.01) | -3325 | -15.99 | 9 | 0.04 | 64 | 0.31 | 20798 | 111.5 | 97.3 | 111.5 | 96.7 |
| 2021-11-05 | 59.48 (-0.79) | 1.78 (-0.01) | 1.43 (+0.01) | -6845 | -34.71 | -88 | -0.45 | 59 | 0.3 | 19723 | 113.0 | 97.5 | 115.0 | 95.8 |
| 2021-10-29 | 60.27 (-0.88) | 1.79 (+0.16) | 1.42 (+0.01) | -7921 | -23.69 | 1237 | 3.7 | 84 | 0.25 | 33443 | 95.7 | 94.3 | 101.5 | 93.5 |
| 2021-10-22 | 61.15 (-0.91) | 1.63 (-0.08) | 1.41 (+0.02) | -8642 | -38.8 | -602 | -2.7 | 197 | 0.88 | 22272 | 94.5 | 98.9 | 99.0 | 94.1 |
| 2021-10-15 | 62.06 (-0.44) | 1.71 (+0.02) | 1.39 (+0.05) | -3800 | -34.68 | 145 | 1.32 | 394 | 3.6 | 10956 | 97.1 | 99.2 | 99.5 | 95.1 |
| 2021-10-08 | 62.5 (-0.22) | 1.69 (+0.06) | 1.34 (+0.02) | -1728 | -15.75 | 483 | 4.4 | 108 | 0.98 | 10969 | 100.5 | 102.0 | 102.5 | 99.0 |
| 2021-10-01 | 62.72 (+0.14) | 1.63 (+0.03) | 1.32 (-0.02) | 1066 | 4.54 | 217 | 0.92 | -159 | -0.68 | 23460 | 101.5 | 106.0 | 108.0 | 101.0 |
| 2021-09-24 | 62.58 (+0.02) | 1.6 (0.0) | 1.34 (-0.02) | 159 | 1.21 | 33 | 0.25 | -118 | -0.9 | 13169 | 106.0 | 105.0 | 107.5 | 104.5 |
| 2021-09-17 | 62.56 (+0.45) | 1.6 (0.0) | 1.36 (-0.02) | 3340 | 19.65 | -13 | -0.08 | -142 | -0.84 | 16996 | 108.0 | 111.5 | 112.0 | 106.5 |
| 2021-09-10 | 62.11 (+0.09) | 1.6 (-0.01) | 1.38 (-0.01) | 725 | 6.12 | -66 | -0.56 | -123 | -1.04 | 11849 | 112.0 | 112.0 | 112.5 | 107.5 |
| 2021-09-03 | 62.02 (+0.45) | 1.61 (-0.01) | 1.39 (+0.01) | 3521 | 28.86 | -112 | -0.92 | 81 | 0.66 | 12200 | 112.5 | 109.0 | 112.5 | 108.5 |
| 2021-08-27 | 61.57 (+0.17) | 1.62 (-0.03) | 1.38 (+0.01) | 1347 | 12.16 | -188 | -1.7 | 91 | 0.82 | 11080 | 108.5 | 106.0 | 109.5 | 105.0 |
| 2021-08-20 | 61.4 (+0.28) | 1.65 (-0.12) | 1.37 (-0.02) | 2135 | 12.6 | -976 | -5.76 | -128 | -0.76 | 16938 | 104.0 | 107.5 | 109.5 | 104.0 |
| 2021-08-13 | 61.12 (+0.8) | 1.77 (-0.18) | 1.39 (-0.05) | 6207 | 33.01 | -1376 | -7.32 | -412 | -2.19 | 18805 | 109.0 | 113.0 | 115.0 | 107.0 |
| 2021-08-06 | 60.32 (+1.24) | 1.95 (-0.22) | 1.44 (-0.01) | 9176 | 41.89 | -1716 | -7.83 | -106 | -0.48 | 21907 | 113.0 | 112.0 | 116.0 | 110.0 |
| 2021-07-30 | 59.08 (+0.74) | 2.17 (0.0) | 1.45 (+0.02) | 5885 | 18.45 | -31 | -0.1 | 195 | 0.61 | 31905 | 110.5 | 111.0 | 115.0 | 107.0 |
| 2021-07-23 | 58.34 (+0.07) | 2.17 (+0.02) | 1.43 (+0.01) | 583 | 5.36 | 214 | 1.97 | 41 | 0.38 | 10886 | 110.5 | 111.0 | 112.0 | 109.5 |
| 2021-07-16 | 58.27 (+0.48) | 2.15 (-0.02) | 1.42 (+0.01) | 3728 | 26.26 | -213 | -1.5 | 119 | 0.84 | 14197 | 112.5 | 111.0 | 114.0 | 110.0 |
| 2021-07-09 | 57.79 (+0.62) | 2.17 (-0.02) | 1.41 (+0.02) | 4870 | 35.56 | -109 | -0.8 | 119 | 0.87 | 13696 | 110.5 | 108.0 | 111.5 | 108.0 |
| 2021-07-02 | 57.17 (-0.03) | 2.19 (-0.01) | 1.39 (0.0) | -154 | -1.81 | -164 | -1.92 | 57 | 0.67 | 8529 | 107.5 | 106.0 | 108.5 | 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 | |||
| 2021-06-25 | 57.2 (-0.13) | 2.2 (-0.02) | 1.39 (+0.04) | -1111 | -10.36 | -186 | -1.74 | 252 | 2.35 | 10719 | 106.5 | 107.5 | 109.0 | 105.0 |
| 2021-06-18 | 57.33 (+0.17) | 2.22 (-0.01) | 1.35 (+0.02) | 1325 | 11.65 | -70 | -0.62 | 166 | 1.46 | 11374 | 108.0 | 108.0 | 109.0 | 105.0 |
| 2021-06-11 | 57.16 (+0.4) | 2.23 (-0.02) | 1.33 (0.0) | 3274 | 25.13 | -140 | -1.07 | 11 | 0.08 | 13026 | 108.0 | 103.5 | 108.0 | 101.5 |
| 2021-06-04 | 56.76 (-0.85) | 2.25 (0.0) | 1.33 (+0.01) | 1358 | 10.71 | -11 | -0.09 | 78 | 0.62 | 12674 | 105.0 | 106.0 | 109.0 | 104.0 |
| 2021-05-28 | 57.61 (+0.46) | 2.25 (+0.07) | 1.32 (0.0) | 3640 | 17.5 | 579 | 2.78 | 11 | 0.05 | 20804 | 106.0 | 101.0 | 106.0 | 99.9 |
| 2021-05-21 | 57.15 (+0.17) | 2.18 (-0.05) | 1.32 (-0.01) | 1463 | 7.52 | -408 | -2.1 | -53 | -0.27 | 19452 | 102.0 | 96.3 | 104.0 | 94.4 |
| 2021-05-14 | 56.98 (-0.32) | 2.23 (+0.04) | 1.33 (-0.02) | -2989 | -11.22 | 297 | 1.12 | -154 | -0.58 | 26636 | 100.0 | 105.5 | 106.0 | 92.0 |
| 2021-05-07 | 57.3 (-0.13) | 2.19 (0.0) | 1.35 (-0.04) | -1014 | -3.84 | 5 | 0.02 | -374 | -1.41 | 26432 | 105.0 | 110.5 | 111.5 | 100.5 |
| 2021-04-29 | 57.43 (-0.15) | 2.19 (+0.01) | 1.39 (+0.05) | -1238 | -4.97 | 46 | 0.18 | 402 | 1.61 | 24916 | 111.5 | 112.0 | 117.0 | 111.0 |
| 2021-04-23 | 57.58 (+0.19) | 2.18 (-0.01) | 1.34 (0.0) | 1327 | 9.79 | -60 | -0.44 | 24 | 0.18 | 13560 | 111.5 | 111.0 | 114.0 | 109.5 |
| 2021-04-16 | 57.39 (+0.41) | 2.19 (-0.02) | 1.34 (-0.03) | 3179 | 17.49 | -102 | -0.56 | -218 | -1.2 | 18176 | 111.0 | 111.5 | 113.0 | 105.0 |
| 2021-04-09 | 56.98 (+0.06) | 2.21 (0.0) | 1.37 (+0.02) | 439 | 1.17 | -61 | -0.16 | 124 | 0.33 | 37411 | 111.5 | 107.5 | 113.5 | 107.0 |
| 2021-04-01 | 56.92 (+0.6) | 2.21 (+0.03) | 1.35 (+0.01) | 4728 | 27.24 | -57 | -0.33 | 131 | 0.75 | 17356 | 105.5 | 103.0 | 108.0 | 102.5 |
| 2021-03-26 | 56.32 (+0.21) | 2.18 (+0.04) | 1.34 (+0.01) | 2333 | 17.27 | 348 | 2.58 | 61 | 0.45 | 13510 | 103.0 | 105.0 | 105.5 | 102.0 |
| 2021-03-19 | 56.11 (+0.66) | 2.14 (+0.02) | 1.33 (-0.02) | 5418 | 30.35 | 145 | 0.81 | -166 | -0.93 | 17853 | 105.0 | 101.0 | 105.0 | 100.5 |
| 2021-03-12 | 55.45 (-0.04) | 2.12 (0.0) | 1.35 (-0.08) | -501 | -3.39 | -9 | -0.06 | -643 | -4.35 | 14779 | 100.5 | 100.0 | 102.5 | 99.0 |
| 2021-03-05 | 55.49 (-0.12) | 2.12 (+0.02) | 1.43 (-0.01) | -585 | -3.76 | 176 | 1.13 | -31 | -0.2 | 15575 | 99.3 | 101.0 | 103.0 | 98.7 |
| 2021-02-26 | 55.61 (-0.2) | 2.1 (+0.04) | 1.44 (+0.01) | -1518 | -5.39 | 327 | 1.16 | 25 | 0.09 | 28160 | 100.0 | 104.0 | 106.0 | 100.0 |
| 2021-02-19 | 55.81 (+0.09) | 2.06 (-0.06) | 1.43 (+0.02) | 675 | 3.77 | -484 | -2.71 | 140 | 0.78 | 17891 | 103.0 | 101.5 | 103.0 | 100.5 |
| 2021-02-05 | 55.72 (-0.29) | 2.12 (+0.01) | 1.41 (-0.08) | -2264 | -10.86 | 67 | 0.32 | -586 | -2.81 | 20850 | 99.7 | 97.8 | 101.0 | 96.0 |
| 2021-01-29 | 56.01 (-0.63) | 2.11 (+0.09) | 1.49 (+0.02) | -4968 | -9.65 | 700 | 1.36 | 129 | 0.25 | 51497 | 97.4 | 104.0 | 106.5 | 97.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 56.64 (+1.94) | 2.02 (+0.12) | 1.47 (-0.09) | 15201 | 23.05 | 916 | 1.39 | -691 | -1.05 | 65958 | 103.5 | 99.2 | 105.0 | 98.0 |
| 2021-01-15 | 54.7 (+0.74) | 1.9 (-0.05) | 1.56 (+0.03) | 5831 | 17.56 | -361 | -1.09 | 249 | 0.75 | 33198 | 96.5 | 95.8 | 99.8 | 95.2 |
| 2021-01-08 | 53.96 (-0.21) | 1.95 (-0.23) | 1.53 (+0.05) | -2929 | -12.43 | -1824 | -7.74 | 411 | 1.74 | 23567 | 96.0 | 94.9 | 97.0 | 93.8 |
| 2020-12-31 | 54.17 (-0.14) | 2.18 (-0.21) | 1.48 (+0.01) | -863 | -5.84 | -1298 | -8.78 | 55 | 0.37 | 14782 | 94.9 | 94.7 | 96.5 | 93.4 |
| 2020-12-25 | 54.31 (+0.03) | 2.39 (-0.09) | 1.47 (-0.03) | 103 | 0.71 | -737 | -5.08 | -255 | -1.76 | 14510 | 94.4 | 96.0 | 96.3 | 92.1 |
| 2020-12-18 | 54.28 (-0.3) | 2.48 (0.0) | 1.5 (-0.03) | -2015 | -10.34 | 33 | 0.17 | -214 | -1.1 | 19495 | 95.9 | 96.4 | 97.6 | 95.2 |
| 2020-12-11 | 54.58 (-0.03) | 2.48 (+0.23) | 1.53 (-0.01) | 181 | 0.46 | 1791 | 4.57 | -112 | -0.29 | 39220 | 96.1 | 101.5 | 103.0 | 94.6 |
| 2020-12-04 | 54.61 (-0.17) | 2.25 (-0.01) | 1.54 (+0.05) | -1691 | -1.98 | -131 | -0.15 | 435 | 0.51 | 85576 | 101.0 | 91.1 | 102.5 | 89.7 |
| 2020-11-27 | 54.78 (-0.47) | 2.26 (-0.35) | 1.49 (+0.12) | -3149 | -10.76 | -2724 | -9.31 | 908 | 3.1 | 29264 | 91.0 | 91.0 | 92.6 | 89.8 |
| 2020-11-20 | 55.25 (-0.17) | 2.61 (-0.06) | 1.37 (0.0) | -1345 | -5.65 | -434 | -1.82 | 41 | 0.17 | 23799 | 90.4 | 90.2 | 92.6 | 89.5 |
| 2020-11-13 | 55.42 (+0.23) | 2.67 (-0.03) | 1.37 (+0.02) | 1488 | 6.01 | -250 | -1.01 | 164 | 0.66 | 24752 | 89.8 | 86.5 | 91.0 | 86.3 |
| 2020-11-06 | 55.19 (-0.19) | 2.7 (0.0) | 1.35 (0.0) | -1618 | -12.51 | -7 | -0.05 | -47 | -0.36 | 12936 | 86.0 | 84.4 | 86.5 | 83.5 |
| 2020-10-30 | 55.38 (-0.45) | 2.7 (-0.1) | 1.35 (0.0) | -2183 | -7.53 | -755 | -2.61 | 32 | 0.11 | 28975 | 84.4 | 88.3 | 89.5 | 83.5 |
| 2020-10-23 | 55.83 (-0.38) | 2.8 (-0.09) | 1.35 (+0.02) | -3502 | -6.52 | -709 | -1.32 | 161 | 0.3 | 53737 | 88.0 | 88.1 | 88.9 | 81.5 |
| 2020-10-16 | 56.21 (-0.68) | 2.89 (+0.08) | 1.33 (+0.02) | -5800 | -23.45 | 622 | 2.51 | 171 | 0.69 | 24732 | 88.0 | 87.9 | 89.8 | 87.2 |
| 2020-10-08 | 56.89 (-0.08) | 2.81 (0.0) | 1.31 (0.0) | -580 | -7.2 | -13 | -0.16 | -22 | -0.27 | 8055 | 87.1 | 86.0 | 87.7 | 85.8 |
| 2020-09-30 | 56.97 (+0.24) | 2.81 (+0.04) | 1.31 (+0.01) | 1806 | 18.66 | -505 | -5.22 | 64 | 0.66 | 9679 | 86.3 | 84.7 | 87.3 | 84.1 |
| 2020-09-25 | 56.73 (-0.41) | 2.77 (-0.07) | 1.3 (-0.04) | -3477 | -17.5 | -557 | -2.8 | -310 | -1.56 | 19867 | 83.8 | 89.1 | 89.9 | 83.3 |
| 2020-09-18 | 57.14 (-0.6) | 2.84 (-0.07) | 1.34 (0.0) | -4921 | -16.67 | -532 | -1.8 | -5 | -0.02 | 29528 | 89.5 | 89.8 | 90.8 | 88.0 |
| 2020-09-11 | 57.74 (-0.23) | 2.91 (+0.03) | 1.34 (0.0) | -1436 | -8.27 | 181 | 1.04 | 4 | 0.02 | 17355 | 89.0 | 86.8 | 89.0 | 85.7 |
| 2020-09-04 | 57.97 (-1.27) | 2.88 (+0.26) | 1.34 (+0.01) | -9905 | -31.38 | 2056 | 6.51 | 72 | 0.23 | 31566 | 86.6 | 88.0 | 90.3 | 85.0 |
| 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 | 59.24 (-0.62) | 2.62 (+0.09) | 1.33 (0.0) | -4375 | -22.25 | 721 | 3.67 | -30 | -0.15 | 19659 | 87.5 | 87.1 | 90.4 | 87.0 |
| 2020-08-21 | 59.86 (-1.16) | 2.53 (+0.04) | 1.33 (-0.04) | -9094 | -29.53 | 256 | 0.83 | -254 | -0.82 | 30801 | 87.0 | 91.5 | 93.7 | 83.0 |
| 2020-08-14 | 61.02 (-0.4) | 2.49 (-0.1) | 1.37 (+0.01) | -2791 | -8.92 | -721 | -2.3 | 78 | 0.25 | 31297 | 91.3 | 97.2 | 97.5 | 91.1 |
| 2020-08-07 | 61.42 (-0.22) | 2.59 (+0.07) | 1.36 (+0.03) | -2160 | -7.99 | 500 | 1.85 | 185 | 0.68 | 27040 | 96.7 | 98.5 | 99.2 | 96.0 |
| 2020-07-31 | 61.64 (-1.52) | 2.52 (+0.33) | 1.33 (-0.04) | -11666 | -26.71 | 2561 | 5.86 | -302 | -0.69 | 43673 | 98.2 | 104.5 | 106.5 | 98.0 |
| 2020-07-24 | 63.16 (-3.09) | 2.19 (+0.2) | 1.37 (+0.03) | -24036 | -48.46 | 1565 | 3.16 | 262 | 0.53 | 49597 | 104.5 | 110.5 | 113.5 | 104.0 |
| 2020-07-17 | 66.25 (-1.32) | 1.99 (+0.23) | 1.34 (0.0) | -10336 | -33.44 | 1842 | 5.96 | -23 | -0.07 | 30909 | 110.5 | 112.5 | 115.5 | 109.5 |
| 2020-07-10 | 67.57 (-0.55) | 1.76 (-0.38) | 1.34 (-0.02) | -4224 | -12.66 | -3023 | -9.06 | -141 | -0.42 | 33362 | 112.0 | 115.0 | 117.0 | 109.0 |
| 2020-07-03 | 68.12 (-0.15) | 2.14 (-0.16) | 1.36 (-0.05) | -1233 | -3.34 | -190 | -0.51 | -403 | -1.09 | 36921 | 115.5 | 102.0 | 116.0 | 100.0 |
| 2020-06-24 | 68.27 (+0.04) | 2.3 (-0.14) | 1.41 (+0.01) | 311 | 1.96 | -1106 | -6.96 | 82 | 0.52 | 15882 | 86.9 | 101.5 | 104.5 | 86.8 |
| 2020-06-19 | 68.23 (-0.19) | 2.44 (-0.05) | 1.4 (-0.02) | -1456 | -8.31 | -358 | -2.04 | -157 | -0.9 | 17528 | 101.5 | 98.9 | 103.5 | 98.5 |
| 2020-06-12 | 68.42 (-0.11) | 2.49 (-0.1) | 1.42 (-0.02) | -671 | -2.92 | -757 | -3.29 | -168 | -0.73 | 23008 | 99.2 | 102.5 | 106.0 | 96.4 |
| 2020-06-05 | 68.53 (-0.3) | 2.59 (+0.01) | 1.44 (+0.05) | -2353 | -10.01 | 38 | 0.16 | 425 | 1.81 | 23513 | 101.0 | 98.5 | 104.0 | 98.2 |
| 2020-05-29 | 68.83 (-0.76) | 2.58 (+0.2) | 1.39 (+0.04) | -5825 | -23.23 | 1539 | 6.14 | 268 | 1.07 | 25079 | 97.0 | 97.1 | 101.0 | 95.3 |
| 2020-05-22 | 69.59 (-0.96) | 2.38 (0.0) | 1.35 (-0.02) | -7572 | -28.74 | 14 | 0.05 | -116 | -0.44 | 26346 | 97.0 | 101.0 | 101.5 | 97.0 |
| 2020-05-15 | 70.55 (-0.44) | 2.38 (+0.31) | 1.37 (-0.04) | -3563 | -12.83 | 2410 | 8.68 | -332 | -1.2 | 27776 | 102.5 | 108.0 | 109.5 | 101.0 |
| 2020-05-08 | 70.99 (-0.79) | 2.07 (+0.2) | 1.41 (+0.03) | -6188 | -16.14 | 1585 | 4.13 | 230 | 0.6 | 38346 | 106.0 | 95.0 | 107.0 | 95.0 |
| 2020-04-30 | 71.78 (-0.31) | 1.87 (+0.1) | 1.38 (-0.01) | -2420 | -8.8 | 794 | 2.89 | -28 | -0.1 | 27513 | 101.0 | 99.6 | 102.0 | 96.5 |
| 2020-04-24 | 72.09 (-0.79) | 1.77 (+0.56) | 1.39 (-0.12) | -5719 | -10.57 | 4319 | 7.98 | -1001 | -1.85 | 54094 | 98.7 | 97.5 | 106.0 | 93.3 |
| 2020-04-17 | 72.88 (-0.36) | 1.21 (+0.07) | 1.51 (+0.06) | -2441 | -10.1 | 567 | 2.35 | 485 | 2.01 | 24178 | 97.0 | 90.5 | 98.7 | 90.3 |
| 2020-04-10 | 73.24 (-0.29) | 1.14 (+0.28) | 1.45 (0.0) | -2236 | -8.48 | 2194 | 8.32 | -5 | -0.02 | 26371 | 91.4 | 85.9 | 94.9 | 84.6 |
| 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 | 73.53 (-0.13) | 0.86 (+0.28) | 1.45 (+0.01) | -1154 | -7.12 | 1145 | 7.06 | 69 | 0.43 | 16209 | 84.9 | 81.0 | 87.3 | 80.5 |
| 2020-03-27 | 73.66 (+0.19) | 0.58 (+0.01) | 1.44 (-0.06) | 1559 | 4.52 | 103 | 0.3 | -437 | -1.27 | 34522 | 83.6 | 68.5 | 89.0 | 66.4 |
| 2020-03-20 | 73.47 (-1.24) | 0.57 (-0.11) | 1.5 (-0.13) | -9766 | -20.72 | -930 | -1.97 | -1005 | -2.13 | 47138 | 85.4 | 88.0 | 89.0 | 68.4 |
| 2020-03-13 | 74.71 (-0.38) | 0.68 (+0.01) | 1.63 (-0.08) | -3204 | -11.03 | 131 | 0.45 | -640 | -2.2 | 29047 | 88.7 | 100.5 | 101.5 | 82.8 |
| 2020-03-06 | 75.09 (-0.03) | 0.67 (0.0) | 1.71 (+0.04) | -283 | -1.5 | -39 | -0.21 | 345 | 1.83 | 18855 | 103.5 | 98.8 | 107.5 | 98.6 |
| 2020-02-27 | 75.12 (-0.25) | 0.67 (-0.03) | 1.67 (+0.01) | -1949 | -9.11 | -230 | -1.07 | 49 | 0.23 | 21397 | 102.0 | 112.0 | 115.0 | 101.0 |
| 2020-02-21 | 75.37 (+0.4) | 0.7 (+0.01) | 1.66 (-0.02) | 3104 | 15.48 | 101 | 0.5 | -176 | -0.88 | 20048 | 113.5 | 114.5 | 117.5 | 111.0 |
| 2020-02-14 | 74.97 (+0.69) | 0.69 (+0.03) | 1.68 (+0.02) | 5399 | 17.2 | 258 | 0.82 | 174 | 0.55 | 31398 | 116.5 | 108.5 | 117.5 | 107.0 |
| 2020-02-07 | 74.28 (+0.38) | 0.66 (+0.07) | 1.66 (+0.02) | 2994 | 11.86 | 532 | 2.11 | 148 | 0.59 | 25243 | 110.5 | 105.0 | 112.5 | 104.5 |
| 2020-01-31 | 73.9 (+0.13) | 0.59 (+0.01) | 1.64 (-0.07) | 1029 | 6.46 | 36 | 0.23 | -559 | -3.51 | 15935 | 108.0 | 105.0 | 113.5 | 105.0 |
| 2020-01-20 | 73.77 (+0.12) | 0.58 (-0.03) | 1.71 (+0.01) | 940 | 18.57 | -210 | -4.15 | 88 | 1.74 | 5062 | 111.5 | 112.5 | 113.5 | 111.0 |
| 2020-01-17 | 73.65 (+0.96) | 0.61 (+0.03) | 1.7 (-0.04) | 7435 | 13.28 | 258 | 0.46 | -301 | -0.54 | 55992 | 110.5 | 100.5 | 114.5 | 99.4 |
| 2020-01-10 | 72.69 (+0.02) | 0.58 (+0.06) | 1.74 (+0.05) | 205 | 0.87 | 448 | 1.9 | 388 | 1.64 | 23622 | 99.7 | 98.0 | 103.5 | 95.0 |
| 2020-01-03 | 72.67 (+0.04) | 0.52 (-0.06) | 1.69 (0.0) | 337 | 4.17 | -472 | -5.84 | 40 | 0.5 | 8079 | 98.8 | 88.0 | 101.0 | 86.8 |
| 2019-12-31 | 72.63 (-0.14) | 0.58 (+0.34) | 1.69 (+0.04) | -1073 | -27.62 | -152 | -3.91 | 297 | 7.64 | 3885 | 99.8 | 101.0 | 101.5 | 99.2 |
| 2019-12-27 | 72.77 (+0.71) | 0.24 (-0.86) | 1.65 (+0.04) | 5457 | 37.15 | -6697 | -45.59 | 328 | 2.23 | 14689 | 101.0 | 102.5 | 104.0 | 100.5 |
| 2019-12-20 | 72.06 (+0.63) | 1.1 (-0.4) | 1.61 (-0.05) | 4844 | 16.91 | -3106 | -10.85 | -397 | -1.39 | 28638 | 101.5 | 102.0 | 108.0 | 101.5 |
| 2019-12-13 | 71.43 (+0.58) | 1.5 (+0.13) | 1.66 (+0.04) | 4477 | 17.34 | 1022 | 3.96 | 307 | 1.19 | 25825 | 100.5 | 98.0 | 102.0 | 94.2 |
| 2019-12-06 | 70.85 (+0.43) | 1.37 (-0.07) | 1.62 (+0.05) | 3403 | 25.64 | -573 | -4.32 | 365 | 2.75 | 13271 | 96.6 | 94.4 | 98.3 | 91.5 |
| 2019-11-29 | 70.42 (+0.24) | 1.44 (+0.01) | 1.57 (0.0) | 395 | 3.37 | 53 | 0.45 | -26 | -0.22 | 11718 | 94.1 | 97.8 | 98.4 | 94.1 |
| 2019-11-22 | 70.18 (+0.57) | 1.43 (+0.05) | 1.57 (+0.11) | 4431 | 18.72 | 395 | 1.67 | 870 | 3.68 | 23670 | 97.5 | 96.1 | 100.5 | 95.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 69.61 (+0.68) | 1.38 (+0.02) | 1.46 (+0.04) | 5295 | 33.15 | 182 | 1.14 | 349 | 2.19 | 15972 | 96.0 | 94.5 | 97.9 | 94.1 |
| 2019-11-08 | 68.93 (+1.11) | 1.36 (+0.01) | 1.42 (+0.04) | 8678 | 36.63 | 42 | 0.18 | 284 | 1.2 | 23688 | 94.3 | 95.9 | 99.0 | 94.2 |
| 2019-11-01 | 67.82 (+1.01) | 1.35 (-0.07) | 1.38 (+0.05) | 7821 | 34.11 | -539 | -2.35 | 360 | 1.57 | 22932 | 95.0 | 96.0 | 96.5 | 93.1 |
| 2019-10-25 | 66.81 (+2.19) | 1.42 (-0.04) | 1.33 (+0.2) | 17155 | 42.02 | -295 | -0.72 | 1622 | 3.97 | 40829 | 95.8 | 87.3 | 97.0 | 86.1 |
| 2019-10-18 | 64.62 (+0.96) | 1.46 (-0.06) | 1.13 (+0.01) | 7566 | 44.82 | -436 | -2.58 | 67 | 0.4 | 16881 | 87.4 | 88.8 | 89.3 | 87.0 |
| 2019-10-09 | 63.66 (+0.63) | 1.52 (0.0) | 1.12 (+0.06) | 4906 | 43.53 | -48 | -0.43 | 442 | 3.92 | 11270 | 87.3 | 87.0 | 89.4 | 86.7 |
| 2019-10-04 | 63.03 (+1.05) | 1.52 (-0.09) | 1.06 (+0.03) | 8210 | 43.87 | -653 | -3.49 | 253 | 1.35 | 18716 | 86.0 | 88.0 | 88.9 | 85.2 |
| 2019-09-27 | 61.98 (+0.67) | 1.61 (-0.09) | 1.03 (-0.03) | 5218 | 31.21 | 268 | 1.6 | -245 | -1.47 | 16719 | 87.2 | 86.0 | 88.9 | 85.2 |
| 2019-09-20 | 61.31 (+0.69) | 1.7 (+0.04) | 1.06 (-0.05) | 6031 | 28.07 | 349 | 1.62 | -360 | -1.68 | 21482 | 85.9 | 84.5 | 88.5 | 83.2 |
| 2019-09-12 | 60.62 (+1.28) | 1.66 (+0.02) | 1.11 (-0.08) | 9872 | 48.69 | 140 | 0.69 | -659 | -3.25 | 20275 | 84.5 | 82.2 | 85.3 | 81.7 |
| 2019-09-06 | 59.34 (+0.5) | 1.64 (+0.11) | 1.19 (-0.01) | 3872 | 17.81 | 867 | 3.99 | -72 | -0.33 | 21746 | 81.5 | 76.0 | 82.2 | 75.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 45.62 (-1.3) | 25.89 (+2.14) | 2.5 (+0.28) | -10456 | -10.78 | 16011 | 16.51 | 2133 | 2.2 | 96980 | 173.0 | 200.0 | 200.0 | 168.0 |
| 2024-03-29 | 46.92 (-0.39) | 23.75 (+5.73) | 2.22 (-0.31) | -2917 | -1.06 | 43476 | 15.79 | -2310 | -0.84 | 275369 | 200.5 | 157.0 | 209.5 | 153.0 |
| 2024-02-29 | 47.31 (+1.42) | 18.02 (+0.23) | 2.53 (+0.05) | 10381 | 12.81 | 1717 | 2.12 | 322 | 0.4 | 81047 | 156.0 | 144.5 | 160.5 | 143.5 |
| 2024-01-31 | 45.89 (+1.01) | 17.79 (+1.99) | 2.48 (+0.6) | 7644 | 3.96 | 13078 | 6.77 | 4606 | 2.38 | 193148 | 145.5 | 140.5 | 150.0 | 126.0 |
| 2023-12-29 | 44.88 (+1.83) | 15.8 (+2.77) | 1.88 (-0.16) | 14570 | 8.58 | 20979 | 12.35 | -1263 | -0.74 | 169874 | 141.0 | 112.0 | 154.0 | 110.5 |
| 2023-11-30 | 43.05 (+0.44) | 13.03 (+0.12) | 2.04 (-0.06) | 3340 | 7.11 | 963 | 2.05 | -445 | -0.95 | 47006 | 112.0 | 105.0 | 113.5 | 105.0 |
| 2023-10-31 | 42.61 (+0.41) | 12.91 (+0.17) | 2.1 (+0.45) | 3499 | 6.45 | 4469 | 8.24 | 3448 | 6.36 | 54243 | 105.0 | 102.0 | 109.0 | 100.0 |
| 2023-09-28 | 42.2 (+0.05) | 12.74 (+1.64) | 1.65 (-0.27) | 66 | 0.11 | 12447 | 20.69 | -2040 | -3.39 | 60165 | 101.5 | 99.8 | 106.5 | 99.0 |
| 2023-08-31 | 42.15 (+0.61) | 11.1 (+1.09) | 1.92 (-0.98) | 4286 | 5.72 | 8228 | 10.98 | -7487 | -9.99 | 74956 | 99.7 | 101.0 | 101.5 | 92.0 |
| 2023-07-31 | 41.54 (-3.0) | 10.01 (+2.26) | 2.9 (+0.55) | -22562 | -21.44 | 18130 | 17.23 | 4166 | 3.96 | 105220 | 110.5 | 105.0 | 112.5 | 103.0 |
| 2023-06-30 | 44.54 (+0.95) | 7.75 (+0.74) | 2.35 (+0.1) | 7704 | 12.77 | 5613 | 9.31 | 758 | 1.26 | 60319 | 105.0 | 99.9 | 105.5 | 99.1 |
| 2023-05-31 | 43.59 (+1.47) | 7.01 (+0.11) | 2.25 (+0.22) | 11058 | 20.77 | 870 | 1.63 | 1695 | 3.18 | 53230 | 99.9 | 92.0 | 99.9 | 91.6 |
| 2023-04-28 | 42.12 (+0.87) | 6.9 (-1.65) | 2.03 (+0.07) | 6782 | 11.66 | -12544 | -21.56 | 577 | 0.99 | 58182 | 91.8 | 91.8 | 94.0 | 89.3 |
| 2023-03-31 | 41.25 (+0.09) | 8.55 (-0.19) | 1.96 (+0.08) | 850 | 2.01 | -3302 | -7.8 | 561 | 1.33 | 42339 | 91.0 | 87.4 | 92.0 | 87.0 |
| 2023-02-24 | 41.16 (+0.54) | 8.74 (-0.27) | 1.88 (+0.04) | 5016 | 11.71 | -2106 | -4.92 | 296 | 0.69 | 42818 | 88.1 | 84.5 | 89.2 | 84.4 |
| 2023-01-31 | 40.62 (-0.15) | 9.01 (+0.11) | 1.84 (+0.04) | -959 | -4.58 | 856 | 4.08 | 341 | 1.63 | 20957 | 83.5 | 79.1 | 83.5 | 78.7 |
| 2022-12-30 | 40.77 (-3.83) | 8.9 (+3.99) | 1.8 (-0.06) | -29677 | -31.69 | 30121 | 32.16 | -484 | -0.52 | 93657 | 79.2 | 84.2 | 87.1 | 79.0 |
| 2022-11-30 | 44.6 (+1.89) | 4.91 (-0.08) | 1.86 (+0.01) | 14285 | 27.67 | -619 | -1.2 | 125 | 0.24 | 51625 | 83.6 | 74.6 | 84.3 | 73.2 |
| 2022-10-31 | 42.71 (+1.2) | 4.99 (-0.22) | 1.85 (-0.01) | 10398 | 16.85 | -2318 | -3.76 | -85 | -0.14 | 61698 | 74.6 | 75.7 | 79.5 | 68.4 |
| 2022-09-30 | 41.51 (-0.59) | 5.21 (-0.06) | 1.86 (-0.19) | -5517 | -12.95 | -455 | -1.07 | -1443 | -3.39 | 42588 | 77.1 | 84.5 | 85.1 | 75.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 42.1 (-0.7) | 5.27 (+0.59) | 2.05 (0.0) | -6302 | -17.11 | 4501 | 12.22 | -60 | -0.16 | 36833 | 85.4 | 85.2 | 88.3 | 83.6 |
| 2022-07-29 | 42.8 (-1.85) | 4.68 (+1.31) | 2.05 (+0.09) | -13398 | -20.63 | 9920 | 15.28 | 703 | 1.08 | 64938 | 85.4 | 88.8 | 94.0 | 81.6 |
| 2022-06-30 | 44.65 (-0.63) | 3.37 (+0.33) | 1.96 (+0.06) | -5511 | -12.28 | 3054 | 6.8 | 472 | 1.05 | 44896 | 87.8 | 97.9 | 99.7 | 87.6 |
| 2022-05-31 | 45.28 (+0.31) | 3.04 (+0.51) | 1.9 (+0.08) | 4229 | 11.94 | 3869 | 10.92 | 599 | 1.69 | 35428 | 97.9 | 93.2 | 97.9 | 91.7 |
| 2022-04-29 | 44.97 (-0.92) | 2.53 (+0.71) | 1.82 (+0.1) | -11444 | -23.45 | 4986 | 10.22 | 400 | 0.82 | 48804 | 93.4 | 94.8 | 96.1 | 91.5 |
| 2022-03-31 | 45.89 (-2.08) | 1.82 (-0.01) | 1.72 (+0.01) | -14831 | -19.38 | 123 | 0.16 | 136 | 0.18 | 76529 | 95.0 | 94.9 | 98.3 | 92.9 |
| 2022-02-25 | 47.97 (-2.96) | 1.83 (+0.11) | 1.71 (-0.02) | -24319 | -36.73 | 906 | 1.37 | -206 | -0.31 | 66209 | 94.2 | 98.1 | 98.1 | 92.3 |
| 2022-01-26 | 50.93 (-0.81) | 1.72 (+0.04) | 1.73 (+0.04) | -5218 | -7.55 | 292 | 0.42 | 347 | 0.5 | 69095 | 97.6 | 98.5 | 100.5 | 96.7 |
| 2021-12-30 | 51.74 (-5.37) | 1.68 (-0.11) | 1.69 (+0.16) | -36455 | -34.79 | -868 | -0.83 | 1228 | 1.17 | 104785 | 97.7 | 99.2 | 99.9 | 95.3 |
| 2021-11-30 | 57.11 (-3.16) | 1.79 (0.0) | 1.53 (+0.11) | -28433 | -16.86 | -1 | -0.0 | 820 | 0.49 | 168672 | 99.1 | 97.5 | 115.0 | 95.8 |
| 2021-10-29 | 60.27 (-2.54) | 1.79 (+0.17) | 1.42 (+0.09) | -22753 | -28.4 | 1323 | 1.65 | 755 | 0.94 | 80121 | 95.7 | 103.5 | 104.0 | 93.5 |
| 2021-09-30 | 62.81 (+0.98) | 1.62 (0.0) | 1.33 (-0.06) | 7433 | 10.77 | 10 | 0.01 | -451 | -0.65 | 69045 | 104.5 | 111.5 | 112.5 | 103.0 |
| 2021-08-31 | 61.83 (+2.75) | 1.62 (-0.55) | 1.39 (-0.06) | 20905 | 27.92 | -4267 | -5.7 | -537 | -0.72 | 74882 | 112.5 | 112.0 | 116.0 | 104.0 |
| 2021-07-30 | 59.08 (+1.88) | 2.17 (-0.02) | 1.45 (+0.06) | 14812 | 19.92 | -178 | -0.24 | 482 | 0.65 | 74361 | 110.5 | 106.5 | 115.0 | 106.5 |
| 2021-06-30 | 57.2 (+0.57) | 2.19 (-0.06) | 1.39 (+0.07) | 4736 | 9.34 | -502 | -0.99 | 534 | 1.05 | 50701 | 107.5 | 108.0 | 109.0 | 101.5 |
| 2021-05-31 | 56.63 (-0.8) | 2.25 (+0.06) | 1.32 (-0.07) | 1310 | 1.38 | 443 | 0.46 | -548 | -0.58 | 95272 | 107.0 | 110.5 | 111.5 | 92.0 |
| 2021-04-29 | 57.43 (+0.49) | 2.19 (-0.02) | 1.39 (+0.05) | 3605 | 3.64 | -181 | -0.18 | 398 | 0.4 | 98992 | 111.5 | 106.5 | 117.0 | 105.0 |
| 2021-03-31 | 56.94 (+1.33) | 2.21 (+0.11) | 1.34 (-0.1) | 11495 | 15.5 | 607 | 0.82 | -714 | -0.96 | 74146 | 105.5 | 101.0 | 105.5 | 98.7 |
| 2021-02-26 | 55.61 (-0.4) | 2.1 (-0.01) | 1.44 (-0.05) | -3107 | -4.64 | -90 | -0.13 | -421 | -0.63 | 66902 | 100.0 | 97.8 | 106.0 | 96.0 |
| 2021-01-29 | 56.01 (+1.84) | 2.11 (-0.07) | 1.49 (+0.01) | 13135 | 7.54 | -569 | -0.33 | 98 | 0.06 | 174222 | 97.4 | 94.9 | 106.5 | 93.8 |
| 2020-12-31 | 54.17 (-0.43) | 2.18 (+0.05) | 1.48 (-0.02) | -2527 | -1.6 | 719 | 0.45 | -162 | -0.1 | 158031 | 94.9 | 91.7 | 103.0 | 91.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 54.6 (-0.78) | 2.13 (-0.57) | 1.5 (+0.15) | -6382 | -6.0 | -4476 | -4.21 | 1137 | 1.07 | 106307 | 92.0 | 84.4 | 92.6 | 83.5 |
| 2020-10-30 | 55.38 (-1.59) | 2.7 (-0.11) | 1.35 (+0.04) | -12065 | -10.45 | -855 | -0.74 | 342 | 0.3 | 115500 | 84.4 | 86.0 | 89.8 | 81.5 |
| 2020-09-30 | 56.97 (-2.01) | 2.81 (+0.15) | 1.31 (-0.03) | -15688 | -15.78 | 342 | 0.34 | -227 | -0.23 | 99420 | 86.3 | 86.3 | 90.8 | 83.3 |
| 2020-08-31 | 58.98 (-2.66) | 2.66 (+0.14) | 1.34 (+0.01) | -20665 | -17.61 | 1057 | 0.9 | 31 | 0.03 | 117376 | 86.4 | 98.5 | 99.2 | 83.0 |
| 2020-07-31 | 61.64 (-7.04) | 2.52 (+0.38) | 1.33 (-0.06) | -54664 | -30.46 | 2980 | 1.66 | -434 | -0.24 | 179442 | 98.2 | 107.0 | 117.0 | 98.0 |
| 2020-06-30 | 68.68 (-0.15) | 2.14 (-0.44) | 1.39 (0.0) | -1000 | -1.05 | -2408 | -2.54 | 9 | 0.01 | 94955 | 107.0 | 98.5 | 107.0 | 86.8 |
| 2020-05-29 | 68.83 (-2.95) | 2.58 (+0.71) | 1.39 (+0.01) | -23148 | -19.69 | 5548 | 4.72 | 50 | 0.04 | 117548 | 97.0 | 95.0 | 109.5 | 95.0 |
| 2020-04-30 | 71.78 (-2.01) | 1.87 (+1.08) | 1.38 (-0.06) | -14954 | -10.87 | 8443 | 6.14 | -489 | -0.36 | 137608 | 101.0 | 86.8 | 106.0 | 84.5 |
| 2020-03-31 | 73.79 (-1.33) | 0.79 (+0.12) | 1.44 (-0.23) | -10710 | -7.63 | -159 | -0.11 | -1728 | -1.23 | 140324 | 85.9 | 98.8 | 107.5 | 66.4 |
| 2020-02-27 | 75.12 (+1.22) | 0.67 (+0.08) | 1.67 (+0.03) | 9548 | 9.73 | 661 | 0.67 | 195 | 0.2 | 98088 | 102.0 | 105.0 | 117.5 | 101.0 |
| 2020-01-31 | 73.9 (+1.27) | 0.59 (+0.01) | 1.64 (-0.05) | 9946 | 9.15 | 60 | 0.06 | -344 | -0.32 | 108692 | 108.0 | 88.0 | 114.5 | 86.8 |
| 2019-12-31 | 72.63 (+2.21) | 0.58 (-0.86) | 1.69 (+0.12) | 17108 | 19.82 | -9506 | -11.01 | 900 | 1.04 | 86310 | 99.8 | 94.4 | 108.0 | 91.5 |
| 2019-11-29 | 70.42 (+2.63) | 1.44 (+0.09) | 1.57 (+0.19) | 19007 | 24.1 | 661 | 0.84 | 1474 | 1.87 | 78869 | 94.1 | 95.6 | 100.5 | 94.1 |
| 2019-10-31 | 67.79 (+5.81) | 1.35 (-0.26) | 1.38 (+0.35) | 45450 | 42.55 | -1960 | -1.83 | 2747 | 2.57 | 106812 | 96.0 | 88.0 | 97.0 | 85.2 |
| 2019-09-27 | 61.98 (+3.14) | 1.61 (+0.08) | 1.03 (-0.17) | 24993 | 31.15 | 1624 | 2.02 | -1336 | -1.67 | 80223 | 87.2 | 76.0 | 88.9 | 75.4 |
| 2019-08-30 | 58.84 (-1.42) | 1.53 (+0.1) | 1.2 (-0.14) | -10176 | -16.89 | 761 | 1.26 | -1080 | -1.79 | 60235 | 75.1 | 80.3 | 80.7 | 71.8 |
| 2019-07-31 | 60.26 (+0.15) | 1.43 (+0.16) | 1.34 (+0.14) | 1183 | 1.48 | 1254 | 1.57 | 1113 | 1.4 | 79691 | 85.6 | 76.6 | 88.1 | 76.0 |
| 2019-06-28 | 60.11 (+1.07) | 1.27 (+0.08) | 1.2 (-0.08) | 8432 | 26.75 | -1116 | -3.54 | -694 | -2.2 | 31519 | 76.0 | 74.0 | 77.5 | 72.8 |
| 2019-05-31 | 59.04 () | 1.19 () | 1.28 () | -2918 | 0 | -390 | 0 | 1015 | 0 | 0 | ||||
