- 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 | 17.07 (+1.03) | 0.26 (0.0) | 0.88 (+0.04) | 2154 | 57.23 | 0 | 0.0 | 84 | 2.23 | 3764 | 149.5 | 142.5 | 151.0 | 142.5 |
| 2024-04-23 | 16.04 (-0.05) | 0.26 (0.0) | 0.84 (-0.01) | -100 | -9.94 | 0 | 0.0 | -5 | -0.5 | 1006 | 141.0 | 141.0 | 142.0 | 139.5 |
| 2024-04-22 | 16.09 (-0.23) | 0.26 (+0.26) | 0.85 (0.0) | -699 | -43.5 | 0 | 0.0 | -11 | -0.68 | 1607 | 139.0 | 141.5 | 143.5 | 139.0 |
| 2024-04-19 | 16.32 (-0.71) | 0.0 (0.0) | 0.85 (-0.05) | -1437 | -33.15 | 0 | 0.0 | -99 | -2.28 | 4335 | 142.0 | 146.0 | 146.5 | 140.5 |
| 2024-04-18 | 17.03 (-0.03) | 0.0 (0.0) | 0.9 (-0.01) | -22 | -1.25 | -88 | -4.98 | -27 | -1.53 | 1766 | 148.5 | 150.5 | 152.0 | 148.5 |
| 2024-04-17 | 17.06 (+1.16) | 0.0 (0.0) | 0.91 (+0.05) | 2473 | 56.54 | -89 | -2.03 | 101 | 2.31 | 4374 | 151.5 | 144.5 | 152.5 | 143.5 |
| 2024-04-16 | 15.9 (-0.24) | 0.0 (0.0) | 0.86 (-0.09) | -724 | -33.27 | 0 | 0.0 | -175 | -8.04 | 2176 | 141.0 | 146.0 | 146.5 | 140.5 |
| 2024-04-15 | 16.14 (+0.13) | 0.0 (0.0) | 0.95 (+0.01) | 243 | 21.64 | 0 | 0.0 | 10 | 0.89 | 1123 | 147.5 | 149.0 | 150.5 | 147.0 |
| 2024-04-12 | 16.01 (-0.03) | 0.0 (0.0) | 0.94 (-0.01) | 129 | 13.59 | -1 | -0.11 | -25 | -2.63 | 949 | 150.5 | 152.0 | 152.5 | 150.0 |
| 2024-04-11 | 16.04 (-0.11) | 0.0 (0.0) | 0.95 (-0.02) | -40 | -5.06 | 0 | 0.0 | -25 | -3.16 | 791 | 150.5 | 152.0 | 152.0 | 149.5 |
| 2024-04-10 | 16.15 (+0.22) | 0.0 (0.0) | 0.97 (+0.02) | 476 | 40.27 | -1 | -0.08 | 26 | 2.2 | 1182 | 152.5 | 151.5 | 153.0 | 151.0 |
| 2024-04-09 | 15.93 (+0.14) | 0.0 (0.0) | 0.95 (0.0) | 291 | 25.04 | -1 | -0.09 | 13 | 1.12 | 1162 | 151.5 | 150.5 | 151.5 | 149.5 |
| 2024-04-08 | 15.79 (-0.14) | 0.0 (0.0) | 0.95 (-0.02) | -299 | -18.07 | -1 | -0.06 | -40 | -2.42 | 1655 | 150.0 | 154.0 | 154.0 | 149.0 |
| 2024-04-03 | 15.93 (+0.23) | 0.0 (0.0) | 0.97 (+0.06) | 497 | 22.54 | -1 | -0.05 | 113 | 5.12 | 2205 | 153.0 | 150.5 | 154.0 | 150.0 |
| 2024-04-02 | 15.7 (-0.05) | 0.0 (0.0) | 0.91 (-0.01) | 80 | 3.27 | -1 | -0.04 | -12 | -0.49 | 2449 | 152.0 | 151.5 | 153.0 | 150.5 |
| 2024-04-01 | 15.75 (+0.31) | 0.0 (0.0) | 0.92 (+0.04) | 677 | 22.33 | 1 | 0.03 | 81 | 2.67 | 3032 | 150.5 | 146.5 | 151.5 | 146.5 |
| 2024-03-29 | 15.44 (-0.04) | 0.0 (0.0) | 0.88 (-0.02) | -116 | -11.16 | -1 | -0.1 | -46 | -4.43 | 1039 | 145.5 | 147.0 | 148.0 | 145.5 |
| 2024-03-28 | 15.48 (-0.18) | 0.0 (0.0) | 0.9 (+0.01) | -396 | -14.87 | -1 | -0.04 | 30 | 1.13 | 2663 | 147.0 | 146.5 | 149.5 | 146.5 |
| 2024-03-27 | 15.66 (+0.09) | 0.0 (0.0) | 0.89 (0.0) | 191 | 27.25 | 0 | 0.0 | 5 | 0.71 | 701 | 144.5 | 142.5 | 144.5 | 142.5 |
| 2024-03-26 | 15.57 (0.0) | 0.0 (0.0) | 0.89 (-0.01) | -20 | -1.88 | -1 | -0.09 | -34 | -3.19 | 1066 | 142.0 | 145.5 | 147.0 | 142.0 |
| 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 | 15.57 (-0.02) | 0.0 (0.0) | 0.9 (-0.01) | -31 | -5.0 | -1 | -0.16 | -16 | -2.58 | 620 | 144.5 | 145.5 | 146.0 | 144.5 |
| 2024-03-22 | 15.59 (+0.06) | 0.0 (0.0) | 0.91 (+0.02) | 155 | 12.1 | 0 | 0.0 | 45 | 3.51 | 1281 | 145.5 | 143.0 | 146.0 | 142.5 |
| 2024-03-21 | 15.53 (-0.01) | 0.0 (0.0) | 0.89 (0.0) | -22 | -3.24 | 0 | 0.0 | 3 | 0.44 | 680 | 142.0 | 143.0 | 143.0 | 141.5 |
| 2024-03-20 | 15.54 (-0.06) | 0.0 (0.0) | 0.89 (-0.03) | -127 | -9.91 | 0 | 0.0 | -69 | -5.39 | 1281 | 141.5 | 143.5 | 144.5 | 141.5 |
| 2024-03-19 | 15.6 (+0.09) | 0.0 (0.0) | 0.92 (0.0) | 179 | 14.35 | 1 | 0.08 | -13 | -1.04 | 1247 | 142.5 | 141.5 | 143.5 | 140.5 |
| 2024-03-18 | 15.51 (+0.07) | 0.0 (0.0) | 0.92 (-0.06) | 155 | 9.48 | 0 | 0.0 | -106 | -6.48 | 1635 | 141.5 | 143.0 | 144.0 | 140.0 |
| 2024-03-15 | 15.44 (-0.09) | 0.0 (0.0) | 0.98 (+0.01) | -185 | -21.79 | -2 | -0.24 | 7 | 0.82 | 849 | 142.5 | 142.5 | 144.0 | 142.0 |
| 2024-03-14 | 15.53 (+0.02) | 0.0 (0.0) | 0.97 (-0.01) | 28 | 2.46 | -1 | -0.09 | -15 | -1.32 | 1136 | 143.0 | 143.5 | 144.5 | 142.0 |
| 2024-03-13 | 15.51 (-0.13) | 0.0 (0.0) | 0.98 (-0.02) | -278 | -23.03 | -1 | -0.08 | -51 | -4.23 | 1207 | 143.5 | 148.0 | 148.5 | 143.5 |
| 2024-03-12 | 15.64 (+0.14) | 0.0 (0.0) | 1.0 (-0.02) | 260 | 25.37 | 1 | 0.1 | -37 | -3.61 | 1025 | 147.0 | 145.5 | 148.0 | 145.0 |
| 2024-03-11 | 15.5 (+0.02) | 0.0 (0.0) | 1.02 (+0.01) | 12 | 1.28 | 3 | 0.32 | 18 | 1.92 | 939 | 144.5 | 142.5 | 146.0 | 142.0 |
| 2024-03-08 | 15.48 (-0.18) | 0.0 (0.0) | 1.01 (-0.08) | -380 | -14.59 | -2 | -0.08 | -156 | -5.99 | 2605 | 143.5 | 148.0 | 148.5 | 142.5 |
| 2024-03-07 | 15.66 (-0.31) | 0.0 (0.0) | 1.09 (-0.03) | -312 | -14.33 | 3 | 0.14 | -68 | -3.12 | 2178 | 147.5 | 150.0 | 151.5 | 147.0 |
| 2024-03-06 | 15.97 (-0.32) | 0.0 (0.0) | 1.12 (+0.01) | -534 | -18.73 | -1 | -0.04 | 19 | 0.67 | 2851 | 149.5 | 148.0 | 152.0 | 146.0 |
| 2024-03-05 | 16.29 (-0.24) | 0.0 (0.0) | 1.11 (-0.03) | -91 | -3.49 | -3 | -0.12 | -56 | -2.15 | 2607 | 150.0 | 154.5 | 155.0 | 149.5 |
| 2024-03-04 | 16.53 (+0.49) | 0.0 (0.0) | 1.14 (-0.04) | 1221 | 30.78 | 1 | 0.03 | -84 | -2.12 | 3967 | 153.0 | 157.0 | 157.5 | 152.5 |
| 2024-03-01 | 16.04 (+1.15) | 0.0 (0.0) | 1.18 (+0.19) | 2367 | 31.94 | -117 | -1.58 | 400 | 5.4 | 7410 | 154.5 | 154.0 | 158.0 | 152.5 |
| 2024-02-29 | 14.89 (-0.12) | 0.0 (0.0) | 0.99 (0.0) | -394 | -17.97 | -2 | -0.09 | -13 | -0.59 | 2192 | 151.5 | 151.5 | 153.0 | 149.5 |
| 2024-02-27 | 15.01 (-0.35) | 0.0 (0.0) | 0.99 (-0.11) | -916 | -18.37 | -1 | -0.02 | -222 | -4.45 | 4986 | 150.5 | 155.0 | 157.0 | 149.0 |
| 2024-02-26 | 15.36 (+0.26) | 0.0 (0.0) | 1.1 (+0.33) | 372 | 7.07 | -2 | -0.04 | 682 | 12.96 | 5264 | 154.0 | 146.0 | 154.0 | 144.5 |
| 2024-02-23 | 15.1 (-0.08) | 0.0 (-0.01) | 0.77 (-0.01) | -196 | -17.39 | -4 | -0.35 | -22 | -1.95 | 1127 | 145.0 | 147.0 | 147.0 | 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 | |||
| 2024-02-22 | 15.18 (+0.06) | 0.01 (-0.25) | 0.78 (+0.02) | 172 | 9.94 | -538 | -31.1 | 51 | 2.95 | 1730 | 146.0 | 147.0 | 149.0 | 145.5 |
| 2024-02-21 | 15.12 (+0.01) | 0.26 (0.0) | 0.76 (+0.03) | 32 | 3.58 | 0 | 0.0 | 55 | 6.15 | 894 | 145.5 | 146.0 | 147.5 | 145.5 |
| 2024-02-20 | 15.11 (-0.22) | 0.26 (0.0) | 0.73 (-0.04) | -484 | -42.64 | -2 | -0.18 | -88 | -7.75 | 1135 | 145.5 | 147.5 | 147.5 | 145.0 |
| 2024-02-19 | 15.33 (-0.1) | 0.26 (0.0) | 0.77 (+0.01) | -156 | -11.13 | -1 | -0.07 | 20 | 1.43 | 1402 | 147.5 | 147.5 | 149.5 | 147.5 |
| 2024-02-16 | 15.43 (+0.24) | 0.26 (-0.01) | 0.76 (+0.03) | 458 | 24.97 | -1 | -0.05 | 79 | 4.31 | 1834 | 148.0 | 145.0 | 148.5 | 144.5 |
| 2024-02-15 | 15.19 (+0.14) | 0.27 (-0.03) | 0.73 (0.0) | 200 | 13.19 | -79 | -5.21 | -17 | -1.12 | 1516 | 143.5 | 144.5 | 145.0 | 142.0 |
| 2024-02-05 | 15.05 (-0.11) | 0.3 (0.0) | 0.73 (-0.02) | -144 | -14.86 | 2 | 0.21 | -39 | -4.02 | 969 | 143.5 | 145.5 | 146.0 | 143.0 |
| 2024-02-02 | 15.16 (+0.12) | 0.3 (0.0) | 0.75 (-0.04) | 314 | 31.0 | 0 | 0.0 | -83 | -8.19 | 1013 | 146.0 | 145.0 | 146.5 | 144.5 |
| 2024-02-01 | 15.04 (+0.01) | 0.3 (-0.01) | 0.79 (0.0) | -22 | -3.04 | -10 | -1.38 | -3 | -0.41 | 723 | 144.5 | 144.0 | 145.5 | 143.0 |
| 2024-01-31 | 15.03 (-0.21) | 0.31 (0.0) | 0.79 (0.0) | -669 | -33.28 | 0 | 0.0 | 16 | 0.8 | 2010 | 143.5 | 146.0 | 148.0 | 143.5 |
| 2024-01-30 | 15.24 (-0.15) | 0.31 (0.0) | 0.79 (+0.01) | -278 | -22.31 | 0 | 0.0 | 6 | 0.48 | 1246 | 146.0 | 148.0 | 149.0 | 146.0 |
| 2024-01-29 | 15.39 (-0.23) | 0.31 (0.0) | 0.78 (-0.01) | -845 | -29.43 | 0 | 0.0 | -18 | -0.63 | 2871 | 148.5 | 150.0 | 150.0 | 147.0 |
| 2024-01-26 | 15.62 (+0.25) | 0.31 (0.0) | 0.79 (+0.01) | 413 | 30.62 | 0 | 0.0 | 21 | 1.56 | 1349 | 147.5 | 143.5 | 147.5 | 143.0 |
| 2024-01-25 | 15.37 (-0.02) | 0.31 (0.0) | 0.78 (0.0) | 53 | 9.17 | 0 | 0.0 | -6 | -1.04 | 578 | 143.5 | 143.5 | 144.5 | 142.5 |
| 2024-01-24 | 15.39 (-0.13) | 0.31 (-0.08) | 0.78 (-0.02) | -233 | -26.42 | -180 | -20.41 | -42 | -4.76 | 882 | 143.0 | 146.0 | 146.0 | 143.0 |
| 2024-01-23 | 15.52 (0.0) | 0.39 (-0.08) | 0.8 (0.0) | -79 | -7.29 | -156 | -14.39 | 12 | 1.11 | 1084 | 144.0 | 144.5 | 146.0 | 143.5 |
| 2024-01-22 | 15.52 (+0.05) | 0.47 (-0.1) | 0.8 (+0.01) | -85 | -4.94 | -145 | -8.43 | 18 | 1.05 | 1721 | 144.0 | 144.5 | 145.0 | 142.0 |
| 2024-01-19 | 15.47 (-0.35) | 0.57 (-0.06) | 0.79 (-0.04) | -605 | -24.83 | -114 | -4.68 | -79 | -3.24 | 2437 | 143.5 | 146.5 | 147.0 | 143.0 |
| 2024-01-18 | 15.82 (+0.09) | 0.63 (-0.05) | 0.83 (+0.01) | 302 | 27.55 | -104 | -9.49 | 24 | 2.19 | 1096 | 145.5 | 146.0 | 147.5 | 144.0 |
| 2024-01-17 | 15.73 (-0.17) | 0.68 (-0.05) | 0.82 (+0.05) | -752 | -33.47 | -103 | -4.58 | 96 | 4.27 | 2247 | 145.0 | 148.0 | 150.5 | 144.5 |
| 2024-01-16 | 15.9 (+0.03) | 0.73 (+0.02) | 0.77 (-0.02) | 4 | 0.5 | 46 | 5.76 | -34 | -4.26 | 799 | 149.0 | 148.5 | 149.5 | 147.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-15 | 15.87 (-0.07) | 0.71 (0.0) | 0.79 (-0.01) | -19 | -2.74 | 1 | 0.14 | -28 | -4.04 | 693 | 150.0 | 150.0 | 150.5 | 148.0 |
| 2024-01-12 | 15.94 (+0.12) | 0.71 (-0.06) | 0.8 (-0.04) | 169 | 16.82 | -135 | -13.43 | -84 | -8.36 | 1005 | 149.0 | 148.5 | 149.5 | 147.0 |
| 2024-01-11 | 15.82 (-0.04) | 0.77 (+0.01) | 0.84 (+0.04) | -68 | -4.71 | 13 | 0.9 | 78 | 5.4 | 1444 | 148.5 | 146.5 | 149.5 | 146.0 |
| 2024-01-10 | 15.86 (-0.01) | 0.76 (0.0) | 0.8 (0.0) | -68 | -3.43 | 0 | 0.0 | 13 | 0.66 | 1981 | 145.5 | 147.0 | 149.0 | 145.0 |
| 2024-01-09 | 15.87 (-0.03) | 0.76 (0.0) | 0.8 (-0.03) | -306 | -17.45 | 17 | 0.97 | -70 | -3.99 | 1754 | 148.0 | 149.0 | 150.0 | 146.5 |
| 2024-01-08 | 15.9 (-0.28) | 0.76 (+0.01) | 0.83 (-0.07) | -1152 | -36.47 | 12 | 0.38 | -146 | -4.62 | 3159 | 148.5 | 153.0 | 153.0 | 147.5 |
| 2024-01-05 | 16.18 (-0.14) | 0.75 (0.0) | 0.9 (-0.05) | -565 | -34.88 | 6 | 0.37 | -115 | -7.1 | 1620 | 152.0 | 154.5 | 155.0 | 152.0 |
| 2024-01-04 | 16.32 (-0.53) | 0.75 (+0.09) | 0.95 (0.0) | -1589 | -29.11 | 181 | 3.32 | 2 | 0.04 | 5459 | 153.0 | 157.5 | 161.0 | 153.0 |
| 2024-01-03 | 16.85 (-0.13) | 0.66 (+0.01) | 0.95 (+0.01) | -165 | -12.94 | 21 | 1.65 | 27 | 2.12 | 1275 | 156.0 | 155.0 | 156.0 | 153.0 |
| 2024-01-02 | 16.98 (-0.01) | 0.65 (0.0) | 0.94 (-0.01) | -120 | -13.13 | 7 | 0.77 | -26 | -2.84 | 914 | 155.0 | 157.5 | 158.0 | 155.0 |
| 2023-12-29 | 16.99 (-0.01) | 0.65 (-0.12) | 0.95 (+0.01) | 26 | 1.46 | -248 | -13.93 | 24 | 1.35 | 1780 | 157.5 | 157.5 | 157.5 | 155.0 |
| 2023-12-28 | 17.0 (-0.21) | 0.77 (+0.01) | 0.94 (-0.02) | -187 | -14.16 | 17 | 1.29 | -36 | -2.73 | 1321 | 156.5 | 159.0 | 159.0 | 156.5 |
| 2023-12-27 | 17.21 (-0.05) | 0.76 (0.0) | 0.96 (-0.01) | -162 | -9.1 | 5 | 0.28 | -28 | -1.57 | 1781 | 159.0 | 159.0 | 159.5 | 157.5 |
| 2023-12-26 | 17.26 (-0.01) | 0.76 (0.0) | 0.97 (+0.01) | 81 | 2.6 | 0 | 0.0 | 33 | 1.06 | 3121 | 158.0 | 155.0 | 159.5 | 155.0 |
| 2023-12-25 | 17.27 (-0.11) | 0.76 (-0.04) | 0.96 (0.0) | -69 | -6.29 | -100 | -9.12 | -18 | -1.64 | 1097 | 153.5 | 154.5 | 155.5 | 152.5 |
| 2023-12-22 | 17.38 (-0.24) | 0.8 (-0.15) | 0.96 (-0.02) | 34 | 2.78 | -301 | -24.57 | -42 | -3.43 | 1225 | 154.5 | 155.0 | 155.5 | 153.5 |
| 2023-12-21 | 17.62 (-0.02) | 0.95 (0.0) | 0.98 (-0.03) | 192 | 15.6 | 0 | 0.0 | -47 | -3.82 | 1231 | 154.0 | 153.0 | 155.0 | 152.0 |
| 2023-12-20 | 17.64 (+0.12) | 0.95 (-0.04) | 1.01 (-0.03) | 275 | 13.18 | -99 | -4.75 | -64 | -3.07 | 2086 | 155.0 | 155.5 | 157.5 | 154.0 |
| 2023-12-19 | 17.52 (+0.4) | 0.99 (-0.19) | 1.04 (-0.03) | 815 | 27.26 | -396 | -13.24 | -69 | -2.31 | 2990 | 155.0 | 155.5 | 158.0 | 153.0 |
| 2023-12-18 | 17.12 (-0.18) | 1.18 (-0.11) | 1.07 (-0.07) | -519 | -17.17 | -214 | -7.08 | -153 | -5.06 | 3022 | 155.5 | 159.5 | 159.5 | 155.0 |
| 2023-12-15 | 17.3 (-0.14) | 1.29 (0.0) | 1.14 (+0.01) | -411 | -17.25 | 0 | 0.0 | 30 | 1.26 | 2383 | 159.0 | 159.5 | 160.0 | 158.0 |
| 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 | 17.44 (-0.04) | 1.29 (-0.02) | 1.13 (-0.03) | -221 | -7.25 | -41 | -1.34 | -75 | -2.46 | 3049 | 158.5 | 159.0 | 161.0 | 158.0 |
| 2023-12-13 | 17.48 (-0.15) | 1.31 (-0.03) | 1.16 (-0.03) | -535 | -22.19 | -78 | -3.24 | -54 | -2.24 | 2411 | 157.0 | 158.5 | 159.0 | 155.5 |
| 2023-12-12 | 17.63 (-0.08) | 1.34 (0.0) | 1.19 (-0.03) | -129 | -6.76 | 0 | 0.0 | -61 | -3.2 | 1908 | 158.0 | 159.5 | 161.0 | 158.0 |
| 2023-12-11 | 17.71 (+0.14) | 1.34 (-0.04) | 1.22 (-0.04) | 38 | 1.38 | -76 | -2.76 | -74 | -2.68 | 2757 | 159.5 | 160.0 | 161.0 | 158.0 |
| 2023-12-08 | 17.57 (-0.83) | 1.38 (-0.01) | 1.26 (+0.07) | -2049 | -28.06 | -20 | -0.27 | 144 | 1.97 | 7303 | 158.5 | 157.0 | 161.5 | 156.0 |
| 2023-12-07 | 18.4 (-0.3) | 1.39 (0.0) | 1.19 (-0.01) | -635 | -15.71 | 5 | 0.12 | -34 | -0.84 | 4041 | 155.5 | 157.5 | 159.0 | 154.0 |
| 2023-12-06 | 18.7 (-0.8) | 1.39 (0.0) | 1.2 (+0.01) | -1398 | -31.34 | 1 | 0.02 | 24 | 0.54 | 4461 | 157.5 | 159.5 | 161.5 | 157.0 |
| 2023-12-05 | 19.5 (-0.35) | 1.39 (+0.05) | 1.19 (+0.01) | -804 | -15.85 | 105 | 2.07 | 22 | 0.43 | 5074 | 157.5 | 161.0 | 161.0 | 157.0 |
| 2023-12-04 | 19.85 (-0.36) | 1.34 (+0.05) | 1.18 (-0.03) | -411 | -5.96 | 102 | 1.48 | -68 | -0.99 | 6892 | 161.0 | 165.5 | 166.0 | 160.0 |
| 2023-12-01 | 20.21 (-0.72) | 1.29 (+0.07) | 1.21 (+0.02) | -854 | -12.02 | 140 | 1.97 | 51 | 0.72 | 7105 | 164.5 | 168.0 | 168.0 | 163.5 |
| 2023-11-30 | 20.93 (+0.25) | 1.22 (+0.38) | 1.19 (-0.16) | 550 | 3.06 | 784 | 4.36 | -335 | -1.86 | 17991 | 168.0 | 168.5 | 171.5 | 165.0 |
| 2023-11-29 | 20.68 (+0.79) | 0.84 (+0.24) | 1.35 (+0.18) | 1639 | 8.67 | 517 | 2.73 | 384 | 2.03 | 18911 | 164.5 | 156.0 | 166.0 | 156.0 |
| 2023-11-28 | 19.89 (+0.02) | 0.6 (0.0) | 1.17 (+0.14) | 119 | 2.37 | 1 | 0.02 | 279 | 5.56 | 5018 | 153.5 | 147.5 | 154.0 | 147.5 |
| 2023-11-27 | 19.87 (-0.08) | 0.6 (0.0) | 1.03 (-0.07) | -209 | -7.5 | 2 | 0.07 | -144 | -5.17 | 2787 | 146.5 | 152.0 | 152.5 | 146.0 |
| 2023-11-24 | 19.95 (+0.02) | 0.6 (+0.17) | 1.1 (+0.01) | 123 | 1.99 | 351 | 5.67 | 15 | 0.24 | 6187 | 151.0 | 152.0 | 154.5 | 150.5 |
| 2023-11-23 | 19.93 (+0.62) | 0.43 (+0.04) | 1.09 (+0.02) | 1430 | 31.38 | 79 | 1.73 | 48 | 1.05 | 4557 | 151.5 | 150.0 | 153.0 | 149.0 |
| 2023-11-22 | 19.31 (-0.09) | 0.39 (0.0) | 1.07 (+0.1) | -246 | -7.77 | -5 | -0.16 | 205 | 6.48 | 3164 | 149.0 | 148.0 | 151.5 | 146.5 |
| 2023-11-21 | 19.4 (-0.01) | 0.39 (0.0) | 0.97 (-0.01) | -6 | -0.22 | 1 | 0.04 | -15 | -0.54 | 2789 | 148.0 | 148.5 | 149.5 | 147.0 |
| 2023-11-20 | 19.41 (-0.29) | 0.39 (-0.04) | 0.98 (-0.08) | -749 | -18.88 | -87 | -2.19 | -161 | -4.06 | 3968 | 148.0 | 148.5 | 149.5 | 146.5 |
| 2023-11-17 | 19.7 (+0.27) | 0.43 (-0.01) | 1.06 (+0.08) | 503 | 5.67 | -12 | -0.14 | 166 | 1.87 | 8879 | 148.0 | 141.0 | 148.5 | 140.5 |
| 2023-11-16 | 19.43 (+0.07) | 0.44 (0.0) | 0.98 (+0.02) | 222 | 13.0 | 3 | 0.18 | 42 | 2.46 | 1708 | 140.0 | 138.0 | 140.5 | 137.5 |
| 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 | |||
| 2023-11-15 | 19.36 (-0.53) | 0.44 (0.0) | 0.96 (0.0) | -981 | -34.76 | 1 | 0.04 | -1 | -0.04 | 2822 | 137.0 | 139.0 | 139.5 | 136.5 |
| 2023-11-14 | 19.89 (-0.48) | 0.44 (0.0) | 0.96 (0.0) | -967 | -42.03 | 1 | 0.04 | -10 | -0.43 | 2301 | 136.5 | 139.0 | 140.0 | 136.0 |
| 2023-11-13 | 20.37 (-0.1) | 0.44 (-0.06) | 0.96 (+0.01) | 97 | 3.43 | -137 | -4.84 | 17 | 0.6 | 2832 | 138.0 | 140.5 | 140.5 | 138.0 |
| 2023-11-10 | 20.47 (-0.99) | 0.5 (0.0) | 0.95 (-0.06) | -2223 | -26.46 | -2 | -0.02 | -116 | -1.38 | 8400 | 138.5 | 145.0 | 147.0 | 138.0 |
| 2023-11-09 | 21.46 (+0.29) | 0.5 (-0.02) | 1.01 (+0.02) | 616 | 23.57 | -28 | -1.07 | 50 | 1.91 | 2613 | 146.5 | 149.5 | 149.5 | 145.0 |
| 2023-11-08 | 21.17 (+0.38) | 0.52 (-0.09) | 0.99 (-0.02) | 906 | 27.17 | -202 | -6.06 | -49 | -1.47 | 3335 | 149.0 | 149.5 | 149.5 | 146.5 |
| 2023-11-07 | 20.79 (+0.11) | 0.61 (+0.03) | 1.01 (-0.03) | 503 | 14.67 | 62 | 1.81 | -59 | -1.72 | 3429 | 148.5 | 146.5 | 150.5 | 146.5 |
| 2023-11-06 | 20.68 (+0.56) | 0.58 (0.0) | 1.04 (+0.14) | 1231 | 39.56 | 13 | 0.42 | 284 | 9.13 | 3112 | 148.0 | 142.5 | 148.0 | 142.5 |
| 2023-11-03 | 20.12 (-0.07) | 0.58 (+0.01) | 0.9 (+0.07) | 682 | 18.91 | 10 | 0.28 | 148 | 4.1 | 3607 | 142.0 | 139.5 | 144.5 | 139.0 |
| 2023-11-02 | 20.19 (-0.14) | 0.57 (-0.43) | 0.83 (+0.05) | 202 | 5.66 | -882 | -24.71 | 112 | 3.14 | 3569 | 138.5 | 138.0 | 139.0 | 135.5 |
| 2023-11-01 | 20.33 (+0.04) | 1.0 (0.0) | 0.78 (+0.01) | 228 | 7.74 | -18 | -0.61 | 19 | 0.65 | 2944 | 136.0 | 134.5 | 136.5 | 133.0 |
| 2023-10-31 | 20.29 (-0.83) | 1.0 (-0.11) | 0.77 (-0.02) | -1699 | -21.6 | -227 | -2.89 | -50 | -0.64 | 7865 | 134.0 | 141.0 | 141.5 | 132.5 |
| 2023-10-30 | 21.12 (+0.34) | 1.11 (-0.01) | 0.79 (-0.01) | 635 | 22.18 | -8 | -0.28 | -13 | -0.45 | 2863 | 142.0 | 138.5 | 143.0 | 136.5 |
| 2023-10-27 | 20.78 (+0.49) | 1.12 (+0.04) | 0.8 (-0.09) | 834 | 15.54 | 71 | 1.32 | -201 | -3.74 | 5368 | 138.5 | 142.5 | 145.5 | 138.0 |
| 2023-10-26 | 20.29 (+0.04) | 1.08 (-0.3) | 0.89 (-0.08) | -11 | -0.48 | -220 | -9.57 | -159 | -6.92 | 2298 | 143.0 | 145.0 | 146.5 | 143.0 |
| 2023-10-25 | 20.25 (-0.03) | 1.38 (+0.1) | 0.97 (-0.02) | -556 | -37.32 | 211 | 14.16 | -46 | -3.09 | 1490 | 147.5 | 149.5 | 152.0 | 147.5 |
| 2023-10-24 | 20.28 (+0.03) | 1.28 (0.0) | 0.99 (-0.13) | 583 | 25.55 | 2 | 0.09 | -267 | -11.7 | 2282 | 149.5 | 150.0 | 150.5 | 147.0 |
| 2023-10-23 | 20.25 (+0.05) | 1.28 (+0.07) | 1.12 (+0.07) | -104 | -1.89 | 137 | 2.49 | 139 | 2.53 | 5499 | 150.0 | 149.0 | 154.5 | 149.0 |
| 2023-10-20 | 20.2 (-0.42) | 1.21 (+0.3) | 1.05 (+0.01) | -634 | -28.33 | 627 | 28.02 | 24 | 1.07 | 2238 | 149.0 | 148.0 | 149.5 | 146.5 |
| 2023-10-19 | 20.62 (-0.04) | 0.91 (+0.06) | 1.04 (-0.03) | -65 | -3.79 | 134 | 7.81 | -67 | -3.9 | 1716 | 149.0 | 146.5 | 149.0 | 144.5 |
| 2023-10-18 | 20.66 (+0.26) | 0.85 (+0.07) | 1.07 (-0.12) | 419 | 10.84 | 134 | 3.47 | -242 | -6.26 | 3867 | 147.0 | 148.5 | 151.0 | 146.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-17 | 20.4 (+0.62) | 0.78 (+0.11) | 1.19 (+0.04) | 1202 | 42.93 | 245 | 8.75 | 79 | 2.82 | 2800 | 147.5 | 146.0 | 150.5 | 144.5 |
| 2023-10-16 | 19.78 (-0.42) | 0.67 (0.0) | 1.15 (-0.01) | -921 | -42.38 | -1 | -0.05 | -17 | -0.78 | 2173 | 144.0 | 147.5 | 148.0 | 143.5 |
| 2023-10-13 | 20.2 (+0.29) | 0.67 (-0.02) | 1.16 (+0.02) | 589 | 28.82 | -46 | -2.25 | 46 | 2.25 | 2044 | 148.5 | 146.5 | 149.0 | 145.5 |
| 2023-10-12 | 19.91 (-0.19) | 0.69 (0.0) | 1.14 (0.0) | 152 | 7.04 | 0 | 0.0 | 0 | 0.0 | 2160 | 147.5 | 146.5 | 148.0 | 146.0 |
| 2023-10-11 | 20.1 (+0.05) | 0.69 (+0.02) | 1.14 (-0.04) | 122 | 4.34 | 34 | 1.21 | -87 | -3.1 | 2810 | 146.0 | 146.0 | 147.5 | 141.5 |
| 2023-10-06 | 20.05 (+0.55) | 0.67 (-0.03) | 1.18 (-0.07) | 1004 | 31.27 | -57 | -1.78 | -139 | -4.33 | 3211 | 147.5 | 148.5 | 150.5 | 147.0 |
| 2023-10-05 | 19.5 (+0.15) | 0.7 (0.0) | 1.25 (-0.01) | 728 | 26.59 | 0 | 0.0 | -24 | -0.88 | 2738 | 148.0 | 146.5 | 148.5 | 145.0 |
| 2023-10-04 | 19.35 (+0.03) | 0.7 (+0.09) | 1.26 (0.0) | 61 | 3.59 | 185 | 10.9 | -8 | -0.47 | 1698 | 145.5 | 144.5 | 147.0 | 143.0 |
| 2023-10-03 | 19.32 (+0.32) | 0.61 (0.0) | 1.26 (+0.01) | 691 | 29.98 | 0 | 0.0 | 21 | 0.91 | 2305 | 146.0 | 144.5 | 147.0 | 144.0 |
| 2023-10-02 | 19.0 (-0.48) | 0.61 (-0.17) | 1.25 (-0.04) | -1343 | -22.03 | -353 | -5.79 | -90 | -1.48 | 6096 | 144.5 | 150.0 | 151.0 | 144.5 |
| 2023-09-28 | 19.48 (+1.02) | 0.78 (+0.01) | 1.29 (+0.05) | 1989 | 30.72 | 15 | 0.23 | 121 | 1.87 | 6475 | 149.0 | 142.0 | 149.0 | 142.0 |
| 2023-09-27 | 18.46 (-0.14) | 0.77 (-0.11) | 1.24 (+0.01) | -469 | -14.21 | -215 | -6.51 | 7 | 0.21 | 3301 | 143.0 | 142.0 | 144.0 | 140.5 |
| 2023-09-26 | 18.6 (-0.04) | 0.88 (0.0) | 1.23 (-0.03) | -499 | -8.91 | 0 | 0.0 | -65 | -1.16 | 5599 | 142.0 | 146.0 | 146.0 | 142.0 |
| 2023-09-25 | 18.64 (+1.13) | 0.88 (+0.16) | 1.26 (-0.06) | 2070 | 17.36 | 327 | 2.74 | -125 | -1.05 | 11921 | 146.0 | 143.5 | 151.5 | 143.5 |
| 2023-09-22 | 17.51 (+0.55) | 0.72 (+0.09) | 1.32 (+0.07) | 1132 | 29.19 | 189 | 4.87 | 161 | 4.15 | 3878 | 143.5 | 138.5 | 144.0 | 137.5 |
| 2023-09-21 | 16.96 (-0.44) | 0.63 (0.0) | 1.25 (-0.05) | -797 | -35.77 | -5 | -0.22 | -103 | -4.62 | 2228 | 138.5 | 140.5 | 141.0 | 138.0 |
| 2023-09-20 | 17.4 (+0.02) | 0.63 (0.0) | 1.3 (-0.05) | 85 | 2.33 | -1 | -0.03 | -112 | -3.07 | 3648 | 140.0 | 141.0 | 142.5 | 139.5 |
| 2023-09-19 | 17.38 (-0.5) | 0.63 (0.0) | 1.35 (-0.03) | -1246 | -45.0 | -1 | -0.04 | -68 | -2.46 | 2769 | 139.5 | 141.0 | 142.0 | 138.0 |
| 2023-09-18 | 17.88 (-0.06) | 0.63 (0.0) | 1.38 (-0.01) | 139 | 6.39 | -6 | -0.28 | -8 | -0.37 | 2175 | 140.5 | 139.5 | 142.5 | 138.5 |
| 2023-09-15 | 17.94 (-0.09) | 0.63 (-0.01) | 1.39 (-0.05) | -128 | -4.68 | -4 | -0.15 | -104 | -3.8 | 2734 | 140.5 | 142.0 | 142.0 | 139.5 |
| 2023-09-14 | 18.03 (-0.12) | 0.64 (0.0) | 1.44 (-0.07) | 33 | 0.75 | 0 | 0.0 | -150 | -3.42 | 4385 | 139.5 | 135.0 | 142.0 | 134.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-13 | 18.15 (-0.03) | 0.64 (0.0) | 1.51 (0.0) | -54 | -4.77 | 0 | 0.0 | 0 | 0.0 | 1133 | 133.5 | 135.0 | 135.5 | 133.0 |
| 2023-09-12 | 18.18 (-0.4) | 0.64 (0.0) | 1.51 (-0.02) | -93 | -3.61 | 0 | 0.0 | -58 | -2.25 | 2577 | 135.0 | 137.5 | 139.0 | 133.5 |
| 2023-09-11 | 18.58 (-0.05) | 0.64 (0.0) | 1.53 (0.0) | -65 | -1.48 | 0 | 0.0 | 6 | 0.14 | 4390 | 136.5 | 138.0 | 140.0 | 134.5 |
| 2023-09-08 | 18.63 (-0.25) | 0.64 (0.0) | 1.53 (-0.01) | -648 | -19.68 | 0 | 0.0 | -26 | -0.79 | 3292 | 140.0 | 144.0 | 144.0 | 138.5 |
| 2023-09-07 | 18.88 (-0.04) | 0.64 (+0.29) | 1.54 (+0.06) | -62 | -1.32 | 600 | 12.76 | 133 | 2.83 | 4702 | 144.5 | 141.0 | 147.0 | 140.5 |
| 2023-09-06 | 18.92 (+0.18) | 0.35 (+0.14) | 1.48 (+0.06) | 190 | 4.09 | 299 | 6.43 | 117 | 2.52 | 4651 | 141.0 | 137.5 | 145.5 | 136.5 |
| 2023-09-05 | 18.74 (+0.23) | 0.21 (0.0) | 1.42 (+0.03) | 221 | 5.45 | 0 | 0.0 | 65 | 1.6 | 4055 | 137.0 | 131.0 | 139.0 | 131.0 |
| 2023-09-04 | 18.51 (+0.16) | 0.21 (0.0) | 1.39 (-0.03) | 299 | 23.9 | -1 | -0.08 | -46 | -3.68 | 1251 | 130.0 | 130.5 | 130.5 | 129.0 |
| 2023-09-01 | 18.35 (0.0) | 0.21 (+0.01) | 1.42 (-0.01) | -396 | -27.29 | 7 | 0.48 | -27 | -1.86 | 1451 | 130.5 | 132.0 | 133.0 | 130.5 |
| 2023-08-31 | 18.35 (+0.02) | 0.2 (0.0) | 1.43 (-0.02) | 251 | 18.57 | 0 | 0.0 | -41 | -3.03 | 1352 | 132.5 | 131.0 | 132.5 | 130.5 |
| 2023-08-30 | 18.33 (+0.32) | 0.2 (0.0) | 1.45 (-0.02) | 416 | 36.21 | 0 | 0.0 | -50 | -4.35 | 1149 | 131.0 | 131.0 | 131.5 | 130.5 |
| 2023-08-29 | 18.01 (+0.19) | 0.2 (0.0) | 1.47 (-0.03) | 363 | 42.36 | 0 | 0.0 | -47 | -5.48 | 857 | 130.5 | 128.0 | 131.0 | 128.0 |
| 2023-08-28 | 17.82 (-0.22) | 0.2 (0.0) | 1.5 (-0.01) | -151 | -24.04 | 0 | 0.0 | -40 | -6.37 | 628 | 128.5 | 130.0 | 130.5 | 128.5 |
| 2023-08-25 | 18.04 (-0.16) | 0.2 (0.0) | 1.51 (-0.02) | -353 | -29.64 | 0 | 0.0 | -30 | -2.52 | 1191 | 130.0 | 128.5 | 131.0 | 127.5 |
| 2023-08-24 | 18.2 (+0.39) | 0.2 (0.0) | 1.53 (+0.01) | 526 | 26.35 | 0 | 0.0 | 15 | 0.75 | 1996 | 129.5 | 128.5 | 130.5 | 127.0 |
| 2023-08-23 | 17.81 (+0.12) | 0.2 (0.0) | 1.52 (0.0) | 199 | 23.38 | 0 | 0.0 | -1 | -0.12 | 851 | 127.5 | 126.5 | 128.5 | 126.5 |
| 2023-08-22 | 17.69 (+1.03) | 0.2 (-0.07) | 1.52 (-0.46) | -268 | -23.61 | 0 | 0.0 | -11 | -0.97 | 1135 | 126.5 | 127.0 | 128.0 | 126.0 |
| 2023-08-21 | 16.66 (+0.01) | 0.27 (0.0) | 1.98 (-0.01) | 15 | 2.14 | 0 | 0.0 | -3 | -0.43 | 701 | 126.5 | 125.5 | 127.0 | 124.0 |
| 2023-08-18 | 16.65 (-0.32) | 0.27 (0.0) | 1.99 (0.0) | -124 | -16.47 | 0 | 0.0 | -5 | -0.66 | 753 | 125.5 | 125.0 | 126.0 | 124.0 |
| 2023-08-17 | 16.97 (+0.41) | 0.27 (0.0) | 1.99 (0.0) | 366 | 33.76 | 0 | 0.0 | 8 | 0.74 | 1084 | 125.0 | 123.0 | 126.0 | 123.0 |
| 2023-08-16 | 16.56 (-0.13) | 0.27 (0.0) | 1.99 (-0.21) | -621 | -28.01 | 0 | 0.0 | -353 | -15.92 | 2217 | 123.5 | 124.0 | 125.5 | 122.0 |
| 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 | 16.69 (+0.29) | 0.27 (+0.01) | 2.2 (-0.03) | -2 | -0.2 | 8 | 0.79 | -34 | -3.35 | 1015 | 124.5 | 123.5 | 125.0 | 123.0 |
| 2023-08-14 | 16.4 (-0.35) | 0.26 (0.0) | 2.23 (-0.12) | -756 | -45.41 | 6 | 0.36 | -195 | -11.71 | 1665 | 123.5 | 124.0 | 125.0 | 122.0 |
| 2023-08-11 | 16.75 (+0.1) | 0.26 (0.0) | 2.35 (-0.08) | -435 | -24.51 | 2 | 0.11 | -129 | -7.27 | 1775 | 124.5 | 125.5 | 126.0 | 123.0 |
| 2023-08-10 | 16.65 (-0.17) | 0.26 (+0.01) | 2.43 (-0.17) | -276 | -15.07 | 6 | 0.33 | -283 | -15.45 | 1832 | 125.0 | 123.5 | 126.0 | 123.5 |
| 2023-08-09 | 16.82 (-0.38) | 0.25 (0.0) | 2.6 (-0.89) | -700 | -14.27 | 9 | 0.18 | -1419 | -28.94 | 4904 | 124.5 | 126.5 | 128.0 | 122.5 |
| 2023-08-08 | 17.2 (-0.14) | 0.25 (+0.01) | 3.49 (+0.22) | -218 | -9.83 | 14 | 0.63 | 339 | 15.29 | 2217 | 164.5 | 166.5 | 167.0 | 163.0 |
| 2023-08-07 | 17.34 (0.0) | 0.24 (0.0) | 3.27 (+0.06) | -21 | -1.38 | 0 | 0.0 | 109 | 7.16 | 1522 | 166.0 | 165.0 | 167.0 | 162.5 |
| 2023-08-04 | 17.34 (-0.24) | 0.24 (0.0) | 3.21 (+0.08) | -169 | -9.77 | -1 | -0.06 | 125 | 7.23 | 1729 | 164.0 | 161.5 | 166.0 | 161.0 |
| 2023-08-02 | 17.58 (-0.19) | 0.24 (0.0) | 3.13 (+0.05) | -323 | -15.38 | 0 | 0.0 | 85 | 4.05 | 2100 | 160.5 | 160.0 | 163.5 | 159.5 |
| 2023-08-01 | 17.77 (-0.8) | 0.24 (0.0) | 3.08 (+0.12) | -796 | -14.57 | 0 | 0.0 | 195 | 3.57 | 5464 | 161.5 | 157.5 | 162.5 | 157.5 |
| 2023-07-31 | 18.57 (-0.71) | 0.24 (0.0) | 2.96 (+0.03) | -444 | -14.51 | 0 | 0.0 | 34 | 1.11 | 3061 | 157.5 | 159.5 | 160.0 | 155.0 |
| 2023-07-28 | 19.28 (-1.59) | 0.24 (0.0) | 2.93 (+0.2) | -2238 | -41.81 | 0 | 0.0 | 323 | 6.03 | 5353 | 159.0 | 157.0 | 160.5 | 156.5 |
| 2023-07-27 | 20.87 (-0.36) | 0.24 (0.0) | 2.73 (+0.14) | -754 | -26.78 | 0 | 0.0 | 228 | 8.1 | 2816 | 158.0 | 157.0 | 161.0 | 157.0 |
| 2023-07-26 | 21.23 (-0.79) | 0.24 (-0.07) | 2.59 (+0.26) | -2092 | -22.86 | -120 | -1.31 | 415 | 4.54 | 9151 | 157.5 | 160.0 | 160.5 | 155.0 |
| 2023-07-25 | 22.02 (-0.26) | 0.31 (0.0) | 2.33 (-0.02) | -925 | -34.79 | 0 | 0.0 | -30 | -1.13 | 2659 | 166.0 | 170.5 | 172.0 | 166.0 |
| 2023-07-24 | 22.28 (-0.01) | 0.31 (-0.16) | 2.35 (+0.04) | 71 | 4.82 | -252 | -17.11 | 71 | 4.82 | 1473 | 169.5 | 171.0 | 171.5 | 168.0 |
| 2023-07-21 | 22.29 (-0.45) | 0.47 (-0.15) | 2.31 (-0.01) | -843 | -44.94 | -240 | -12.79 | -11 | -0.59 | 1876 | 170.0 | 171.0 | 172.0 | 169.5 |
| 2023-07-20 | 22.74 (-0.14) | 0.62 (-0.15) | 2.32 (-0.02) | -228 | -12.99 | -239 | -13.62 | -38 | -2.17 | 1755 | 173.0 | 175.0 | 176.5 | 172.0 |
| 2023-07-19 | 22.88 (+1.42) | 0.77 (-0.17) | 2.34 (+0.02) | 2283 | 56.18 | -270 | -6.64 | 27 | 0.66 | 4064 | 175.5 | 172.0 | 179.5 | 172.0 |
| 2023-07-18 | 21.46 (-0.2) | 0.94 (-0.16) | 2.32 (-0.01) | -487 | -27.51 | -271 | -15.31 | -19 | -1.07 | 1770 | 170.5 | 176.5 | 176.5 | 170.5 |
| 2023-07-17 | 21.66 (+0.15) | 1.1 (-0.01) | 2.33 (-0.02) | 245 | 25.1 | -14 | -1.43 | -20 | -2.05 | 976 | 175.5 | 173.0 | 176.0 | 172.0 |
| 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 | 21.51 (0.0) | 1.11 (-0.02) | 2.35 (+0.01) | -14 | -1.75 | -36 | -4.49 | 3 | 0.37 | 802 | 173.0 | 173.0 | 174.5 | 172.0 |
| 2023-07-13 | 21.51 (+0.23) | 1.13 (-0.04) | 2.34 (0.0) | 102 | 6.49 | -65 | -4.13 | 4 | 0.25 | 1572 | 173.0 | 172.5 | 175.5 | 172.0 |
| 2023-07-12 | 21.28 (+0.06) | 1.17 (-0.02) | 2.34 (0.0) | -313 | -16.45 | -26 | -1.37 | 12 | 0.63 | 1903 | 171.5 | 171.0 | 172.5 | 169.5 |
| 2023-07-11 | 21.22 (+0.16) | 1.19 (0.0) | 2.34 (+0.02) | -139 | -10.61 | -2 | -0.15 | 20 | 1.53 | 1310 | 171.0 | 172.0 | 174.0 | 170.0 |
| 2023-07-10 | 21.06 (-0.2) | 1.19 (0.0) | 2.32 (-0.01) | -444 | -26.06 | -1 | -0.06 | -10 | -0.59 | 1704 | 170.5 | 173.5 | 174.5 | 170.0 |
| 2023-07-07 | 21.26 (-0.03) | 1.19 (0.0) | 2.33 (-0.01) | -94 | -7.29 | 0 | 0.0 | -23 | -1.78 | 1290 | 174.5 | 178.5 | 178.5 | 174.0 |
| 2023-07-06 | 21.29 (+0.17) | 1.19 (+0.02) | 2.34 (+0.01) | -33 | -2.32 | 32 | 2.25 | 14 | 0.98 | 1424 | 177.5 | 178.0 | 180.5 | 176.0 |
| 2023-07-05 | 21.12 (-0.43) | 1.17 (+0.01) | 2.33 (-0.01) | -196 | -8.99 | 27 | 1.24 | -14 | -0.64 | 2179 | 178.5 | 176.0 | 181.0 | 176.0 |
| 2023-07-04 | 21.55 (-1.19) | 1.16 (+0.55) | 2.34 (-0.12) | -1604 | -40.55 | -4 | -0.1 | -186 | -4.7 | 3956 | 174.5 | 176.5 | 178.0 | 174.0 |
| 2023-07-03 | 22.74 (-0.02) | 0.61 (0.0) | 2.46 (+0.28) | -202 | -7.85 | -12 | -0.47 | 452 | 17.57 | 2573 | 185.0 | 184.5 | 186.5 | 183.0 |
| 2023-06-30 | 22.76 (-0.27) | 0.61 (+0.01) | 2.18 (+0.16) | -388 | -29.46 | 20 | 1.52 | 250 | 18.98 | 1317 | 183.0 | 181.5 | 184.5 | 181.5 |
| 2023-06-29 | 23.03 (-0.36) | 0.6 (-0.01) | 2.02 (+0.03) | -241 | -28.55 | -8 | -0.95 | 45 | 5.33 | 844 | 181.5 | 182.5 | 183.5 | 181.0 |
| 2023-06-28 | 23.39 (-0.28) | 0.61 (0.0) | 1.99 (+0.04) | -554 | -46.71 | -2 | -0.17 | 64 | 5.4 | 1186 | 181.0 | 184.0 | 184.5 | 181.0 |
| 2023-06-27 | 23.67 (-0.71) | 0.61 (0.0) | 1.95 (+0.02) | -305 | -20.35 | -1 | -0.07 | 37 | 2.47 | 1499 | 182.5 | 183.5 | 186.0 | 182.5 |
| 2023-06-26 | 24.38 (+0.69) | 0.61 (-0.87) | 1.93 (0.0) | 1231 | 42.42 | -1410 | -48.59 | -5 | -0.17 | 2902 | 183.5 | 184.5 | 184.5 | 180.5 |
| 2023-06-21 | 23.69 (+0.48) | 1.48 (-0.9) | 1.93 (+0.03) | 865 | 28.38 | -1443 | -47.34 | 56 | 1.84 | 3048 | 183.5 | 184.5 | 185.5 | 183.0 |
| 2023-06-20 | 23.21 (+0.48) | 2.38 (-0.9) | 1.9 (+0.03) | 757 | 22.67 | -1443 | -43.22 | 53 | 1.59 | 3339 | 184.5 | 188.5 | 189.0 | 184.5 |
| 2023-06-19 | 22.73 (+0.6) | 3.28 (-0.92) | 1.87 (-0.1) | 1280 | 33.17 | -1475 | -38.22 | -174 | -4.51 | 3859 | 188.0 | 191.0 | 192.0 | 187.5 |
| 2023-06-16 | 22.13 (+1.21) | 4.2 (-0.95) | 1.97 (-0.02) | 1803 | 36.57 | -1535 | -31.14 | -31 | -0.63 | 4930 | 191.5 | 192.5 | 194.0 | 190.0 |
| 2023-06-15 | 20.92 (+0.51) | 5.15 (-0.18) | 1.99 (+0.15) | 534 | 10.61 | -289 | -5.74 | 252 | 5.01 | 5031 | 192.5 | 187.5 | 196.0 | 187.0 |
| 2023-06-14 | 20.41 (-0.01) | 5.33 (-0.01) | 1.84 (+0.01) | 198 | 10.03 | -25 | -1.27 | 18 | 0.91 | 1975 | 187.5 | 186.5 | 189.0 | 186.0 |
| 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 | 20.42 (-0.08) | 5.34 (0.0) | 1.83 (+0.18) | -186 | -3.75 | 7 | 0.14 | 278 | 5.61 | 4958 | 187.5 | 188.0 | 193.0 | 186.5 |
| 2023-06-12 | 20.5 (+0.26) | 5.34 (0.0) | 1.65 (+0.02) | 525 | 21.14 | -3 | -0.12 | 40 | 1.61 | 2484 | 184.0 | 181.5 | 185.0 | 180.5 |
| 2023-06-09 | 20.24 (-0.78) | 5.34 (0.0) | 1.63 (-0.01) | -644 | -24.86 | 1 | 0.04 | -18 | -0.69 | 2590 | 179.5 | 182.0 | 182.5 | 178.5 |
| 2023-06-08 | 21.02 (-0.55) | 5.34 (+0.03) | 1.64 (-0.01) | -208 | -10.97 | 55 | 2.9 | -18 | -0.95 | 1896 | 182.0 | 185.0 | 185.0 | 181.5 |
| 2023-06-07 | 21.57 (+0.2) | 5.31 (+0.01) | 1.65 (0.0) | 222 | 15.03 | 13 | 0.88 | -5 | -0.34 | 1477 | 184.0 | 183.0 | 184.5 | 182.5 |
| 2023-06-06 | 21.37 (+0.38) | 5.3 (0.0) | 1.65 (-0.02) | 81 | 5.04 | 3 | 0.19 | -21 | -1.31 | 1606 | 181.5 | 183.5 | 183.5 | 181.5 |
| 2023-06-05 | 20.99 (+0.5) | 5.3 (+0.06) | 1.67 (-0.33) | 152 | 4.1 | 91 | 2.45 | -529 | -14.27 | 3707 | 182.5 | 181.0 | 184.5 | 181.0 |
| 2023-06-02 | 20.49 (-0.56) | 5.24 (+0.02) | 2.0 (+0.01) | -1284 | -45.13 | 37 | 1.3 | 5 | 0.18 | 2845 | 182.0 | 181.5 | 184.0 | 180.0 |
| 2023-06-01 | 21.05 (-0.87) | 5.22 (+0.02) | 1.99 (-0.02) | -1379 | -64.56 | 38 | 1.78 | -20 | -0.94 | 2136 | 181.0 | 183.0 | 183.0 | 180.0 |
| 2023-05-31 | 21.92 (-0.21) | 5.2 (0.0) | 2.01 (-0.02) | -472 | -17.48 | -8 | -0.3 | -35 | -1.3 | 2700 | 183.5 | 182.0 | 184.0 | 181.5 |
| 2023-05-30 | 22.13 (-0.26) | 5.2 (0.0) | 2.03 (-0.05) | -465 | -20.8 | -4 | -0.18 | -80 | -3.58 | 2236 | 179.0 | 181.0 | 181.5 | 177.0 |
| 2023-05-29 | 22.39 (+0.22) | 5.2 (0.0) | 2.08 (+0.04) | 337 | 18.38 | 2 | 0.11 | 57 | 3.11 | 1834 | 179.5 | 176.5 | 180.0 | 176.0 |
| 2023-05-26 | 22.17 (+0.02) | 5.2 (-0.07) | 2.04 (-0.01) | 18 | 1.49 | -106 | -8.77 | -11 | -0.91 | 1209 | 175.0 | 175.5 | 177.0 | 174.5 |
| 2023-05-25 | 22.15 (-0.1) | 5.27 (-0.16) | 2.05 (+0.02) | -272 | -19.84 | -270 | -19.69 | 30 | 2.19 | 1371 | 174.5 | 177.0 | 177.0 | 174.5 |
| 2023-05-24 | 22.25 (-0.4) | 5.43 (0.0) | 2.03 (0.0) | -570 | -36.24 | 1 | 0.06 | 2 | 0.13 | 1573 | 176.0 | 176.0 | 179.0 | 175.0 |
| 2023-05-23 | 22.65 (-0.36) | 5.43 (-0.01) | 2.03 (0.0) | -255 | -18.74 | 0 | 0.0 | 2 | 0.15 | 1361 | 176.5 | 176.5 | 177.0 | 174.0 |
| 2023-05-22 | 23.01 (-0.56) | 5.44 (0.0) | 2.03 (0.0) | -920 | -39.3 | 0 | 0.0 | -11 | -0.47 | 2341 | 176.5 | 177.0 | 178.0 | 173.5 |
| 2023-05-19 | 23.57 (+0.03) | 5.44 (+0.02) | 2.03 (+0.06) | -5 | -0.14 | 18 | 0.51 | 96 | 2.74 | 3509 | 176.0 | 170.5 | 177.0 | 170.5 |
| 2023-05-18 | 23.54 (-0.28) | 5.42 (-0.12) | 1.97 (-0.02) | -636 | -35.61 | -193 | -10.81 | -31 | -1.74 | 1786 | 169.5 | 171.5 | 172.5 | 168.5 |
| 2023-05-17 | 23.82 (-0.15) | 5.54 (-0.12) | 1.99 (+0.07) | -367 | -28.17 | -193 | -14.81 | 115 | 8.83 | 1303 | 170.5 | 170.5 | 171.0 | 169.0 |
| 2023-05-16 | 23.97 (+0.03) | 5.66 (0.0) | 1.92 (+0.01) | 87 | 6.37 | -1 | -0.07 | 18 | 1.32 | 1366 | 170.5 | 170.5 | 172.5 | 169.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-15 | 23.94 (+0.09) | 5.66 (0.0) | 1.91 (0.0) | -79 | -11.38 | 0 | 0.0 | 6 | 0.86 | 694 | 169.0 | 169.5 | 170.0 | 167.5 |
| 2023-05-12 | 23.85 (+0.01) | 5.66 (0.0) | 1.91 (0.0) | 30 | 4.03 | 0 | 0.0 | 0 | 0.0 | 745 | 170.0 | 166.0 | 170.5 | 166.0 |
| 2023-05-11 | 23.84 (-0.22) | 5.66 (0.0) | 1.91 (-0.01) | -407 | -34.67 | 5 | 0.43 | -12 | -1.02 | 1174 | 168.0 | 173.5 | 173.5 | 167.5 |
| 2023-05-10 | 24.06 (+0.02) | 5.66 (0.0) | 1.92 (0.0) | 9 | 1.83 | 0 | 0.0 | -4 | -0.81 | 492 | 172.0 | 171.0 | 172.5 | 169.5 |
| 2023-05-09 | 24.04 (+0.09) | 5.66 (+0.01) | 1.92 (0.0) | -212 | -15.12 | 21 | 1.5 | -4 | -0.29 | 1402 | 171.0 | 174.0 | 174.5 | 170.0 |
| 2023-05-08 | 23.95 (-0.23) | 5.65 (+0.02) | 1.92 (-0.01) | -336 | -23.91 | 38 | 2.7 | -11 | -0.78 | 1405 | 173.5 | 174.5 | 175.0 | 172.0 |
| 2023-05-05 | 24.18 (+0.02) | 5.63 (0.0) | 1.93 (+0.01) | 86 | 7.17 | 0 | 0.0 | 6 | 0.5 | 1199 | 172.5 | 169.5 | 173.0 | 169.5 |
| 2023-05-04 | 24.16 (+0.02) | 5.63 (+0.01) | 1.92 (-0.01) | -78 | -8.73 | 0 | 0.0 | -19 | -2.13 | 893 | 169.5 | 169.0 | 170.5 | 168.0 |
| 2023-05-03 | 24.14 (-0.16) | 5.62 (-0.06) | 1.93 (-0.01) | -318 | -24.61 | -90 | -6.97 | -4 | -0.31 | 1292 | 168.5 | 169.0 | 170.5 | 167.5 |
| 2023-05-02 | 24.3 (-0.29) | 5.68 (-0.05) | 1.94 (+0.01) | -182 | -11.15 | -78 | -4.78 | 14 | 0.86 | 1632 | 170.5 | 169.0 | 172.5 | 168.5 |
| 2023-04-28 | 24.59 (-0.15) | 5.73 (-0.03) | 1.93 (+0.02) | -283 | -12.25 | -55 | -2.38 | 25 | 1.08 | 2310 | 169.5 | 169.0 | 171.0 | 167.5 |
| 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 | 17.07 (+0.75) | 0.26 (+0.26) | 0.88 (+0.03) | 1355 | 21.24 | 0 | 0.0 | 68 | 1.07 | 6379 | 149.5 | 141.5 | 151.0 | 139.0 |
| 2024-04-19 | 16.32 (+0.31) | 0.0 (0.0) | 0.85 (-0.09) | 533 | 3.87 | -177 | -1.28 | -190 | -1.38 | 13776 | 142.0 | 149.0 | 152.5 | 140.5 |
| 2024-04-12 | 16.01 (+0.08) | 0.0 (0.0) | 0.94 (-0.03) | 557 | 9.7 | -4 | -0.07 | -51 | -0.89 | 5740 | 150.5 | 154.0 | 154.0 | 149.0 |
| 2024-04-03 | 15.93 (+0.49) | 0.0 (0.0) | 0.97 (+0.09) | 1254 | 16.31 | -1 | -0.01 | 182 | 2.37 | 7687 | 153.0 | 146.5 | 154.0 | 146.5 |
| 2024-03-29 | 15.44 (-0.15) | 0.0 (0.0) | 0.88 (-0.03) | -372 | -6.11 | -4 | -0.07 | -61 | -1.0 | 6092 | 145.5 | 145.5 | 149.5 | 142.0 |
| 2024-03-22 | 15.59 (+0.15) | 0.0 (0.0) | 0.91 (-0.07) | 340 | 5.55 | 1 | 0.02 | -140 | -2.28 | 6127 | 145.5 | 143.0 | 146.0 | 140.0 |
| 2024-03-15 | 15.44 (-0.04) | 0.0 (0.0) | 0.98 (-0.03) | -163 | -3.16 | 0 | 0.0 | -78 | -1.51 | 5158 | 142.5 | 142.5 | 148.5 | 142.0 |
| 2024-03-08 | 15.48 (-0.56) | 0.0 (0.0) | 1.01 (-0.17) | -96 | -0.68 | -2 | -0.01 | -345 | -2.43 | 14211 | 143.5 | 157.0 | 157.5 | 142.5 |
| 2024-03-01 | 16.04 (+0.94) | 0.0 (0.0) | 1.18 (+0.41) | 1429 | 7.2 | -122 | -0.61 | 847 | 4.27 | 19853 | 154.5 | 146.0 | 158.0 | 144.5 |
| 2024-02-23 | 15.1 (-0.33) | 0.0 (-0.26) | 0.77 (+0.01) | -632 | -10.05 | -545 | -8.66 | 16 | 0.25 | 6290 | 145.0 | 147.5 | 149.5 | 145.0 |
| 2024-02-16 | 15.43 (+0.38) | 0.26 (-0.04) | 0.76 (+0.03) | 658 | 19.64 | -80 | -2.39 | 62 | 1.85 | 3350 | 148.0 | 144.5 | 148.5 | 142.0 |
| 2024-02-05 | 15.05 (-0.11) | 0.3 (0.0) | 0.73 (-0.02) | -144 | -14.86 | 2 | 0.21 | -39 | -4.02 | 969 | 143.5 | 145.5 | 146.0 | 143.0 |
| 2024-02-02 | 15.16 (-0.46) | 0.3 (-0.01) | 0.75 (-0.04) | -1500 | -19.07 | -10 | -0.13 | -82 | -1.04 | 7866 | 146.0 | 150.0 | 150.0 | 143.0 |
| 2024-01-26 | 15.62 (+0.15) | 0.31 (-0.26) | 0.79 (0.0) | 69 | 1.23 | -481 | -8.56 | 3 | 0.05 | 5616 | 147.5 | 144.5 | 147.5 | 142.0 |
| 2024-01-19 | 15.47 (-0.47) | 0.57 (-0.14) | 0.79 (-0.01) | -1070 | -14.71 | -274 | -3.77 | -21 | -0.29 | 7274 | 143.5 | 150.0 | 150.5 | 143.0 |
| 2024-01-12 | 15.94 (-0.24) | 0.71 (-0.04) | 0.8 (-0.1) | -1425 | -15.25 | -93 | -1.0 | -209 | -2.24 | 9345 | 149.0 | 153.0 | 153.0 | 145.0 |
| 2024-01-05 | 16.18 (-0.81) | 0.75 (+0.1) | 0.9 (-0.05) | -2439 | -26.31 | 215 | 2.32 | -112 | -1.21 | 9270 | 152.0 | 157.5 | 161.0 | 152.0 |
| 2023-12-29 | 16.99 (-0.39) | 0.65 (-0.15) | 0.95 (-0.01) | -311 | -3.42 | -326 | -3.58 | -25 | -0.27 | 9102 | 157.5 | 154.5 | 159.5 | 152.5 |
| 2023-12-22 | 17.38 (+0.08) | 0.8 (-0.49) | 0.96 (-0.18) | 797 | 7.55 | -1010 | -9.57 | -375 | -3.55 | 10555 | 154.5 | 159.5 | 159.5 | 152.0 |
| 2023-12-15 | 17.3 (-0.27) | 1.29 (-0.09) | 1.14 (-0.12) | -1258 | -10.06 | -195 | -1.56 | -234 | -1.87 | 12509 | 159.0 | 160.0 | 161.0 | 155.5 |
| 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 | 17.57 (-2.64) | 1.38 (+0.09) | 1.26 (+0.05) | -5297 | -19.07 | 193 | 0.69 | 88 | 0.32 | 27774 | 158.5 | 165.5 | 166.0 | 154.0 |
| 2023-12-01 | 20.21 (+0.26) | 1.29 (+0.69) | 1.21 (+0.11) | 1245 | 2.4 | 1444 | 2.79 | 235 | 0.45 | 51813 | 164.5 | 152.0 | 171.5 | 146.0 |
| 2023-11-24 | 19.95 (+0.25) | 0.6 (+0.17) | 1.1 (+0.04) | 552 | 2.67 | 339 | 1.64 | 92 | 0.45 | 20667 | 151.0 | 148.5 | 154.5 | 146.5 |
| 2023-11-17 | 19.7 (-0.77) | 0.43 (-0.07) | 1.06 (+0.11) | -1126 | -6.07 | -144 | -0.78 | 214 | 1.15 | 18543 | 148.0 | 140.5 | 148.5 | 136.0 |
| 2023-11-10 | 20.47 (+0.35) | 0.5 (-0.08) | 0.95 (+0.05) | 1033 | 4.94 | -157 | -0.75 | 110 | 0.53 | 20891 | 138.5 | 142.5 | 150.5 | 138.0 |
| 2023-11-03 | 20.12 (-0.66) | 0.58 (-0.54) | 0.9 (+0.1) | 48 | 0.23 | -1125 | -5.4 | 216 | 1.04 | 20851 | 142.0 | 138.5 | 144.5 | 132.5 |
| 2023-10-27 | 20.78 (+0.58) | 1.12 (-0.09) | 0.8 (-0.25) | 746 | 4.4 | 201 | 1.19 | -534 | -3.15 | 16940 | 138.5 | 149.0 | 154.5 | 138.0 |
| 2023-10-20 | 20.2 (0.0) | 1.21 (+0.54) | 1.05 (-0.11) | 1 | 0.01 | 1139 | 8.9 | -223 | -1.74 | 12795 | 149.0 | 147.5 | 151.0 | 143.5 |
| 2023-10-13 | 20.2 (+0.15) | 0.67 (0.0) | 1.16 (-0.02) | 863 | 12.3 | -12 | -0.17 | -41 | -0.58 | 7015 | 148.5 | 146.0 | 149.0 | 141.5 |
| 2023-10-06 | 20.05 (+0.57) | 0.67 (-0.11) | 1.18 (-0.11) | 1141 | 7.11 | -225 | -1.4 | -240 | -1.5 | 16050 | 147.5 | 150.0 | 151.0 | 143.0 |
| 2023-09-28 | 19.48 (+1.97) | 0.78 (+0.06) | 1.29 (-0.03) | 3091 | 11.32 | 127 | 0.47 | -62 | -0.23 | 27298 | 149.0 | 143.5 | 151.5 | 140.5 |
| 2023-09-22 | 17.51 (-0.43) | 0.72 (+0.09) | 1.32 (-0.07) | -687 | -4.67 | 176 | 1.2 | -130 | -0.88 | 14700 | 143.5 | 139.5 | 144.0 | 137.5 |
| 2023-09-15 | 17.94 (-0.69) | 0.63 (-0.01) | 1.39 (-0.14) | -307 | -2.02 | -4 | -0.03 | -306 | -2.01 | 15221 | 140.5 | 138.0 | 142.0 | 133.0 |
| 2023-09-08 | 18.63 (+0.28) | 0.64 (+0.43) | 1.53 (+0.11) | 0 | 0.0 | 898 | 5.0 | 243 | 1.35 | 17952 | 140.0 | 130.5 | 147.0 | 129.0 |
| 2023-09-01 | 18.35 (+0.31) | 0.21 (+0.01) | 1.42 (-0.09) | 483 | 8.88 | 7 | 0.13 | -205 | -3.77 | 5439 | 130.5 | 130.0 | 133.0 | 128.0 |
| 2023-08-25 | 18.04 (+1.39) | 0.2 (-0.07) | 1.51 (-0.48) | 119 | 2.03 | 0 | 0.0 | -30 | -0.51 | 5875 | 130.0 | 125.5 | 131.0 | 124.0 |
| 2023-08-18 | 16.65 (-0.1) | 0.27 (+0.01) | 1.99 (-0.36) | -1137 | -16.88 | 14 | 0.21 | -579 | -8.59 | 6737 | 125.5 | 124.0 | 126.0 | 122.0 |
| 2023-08-11 | 16.75 (-0.59) | 0.26 (+0.02) | 2.35 (-0.86) | -1650 | -13.47 | 31 | 0.25 | -1383 | -11.29 | 12252 | 124.5 | 165.0 | 167.0 | 122.5 |
| 2023-08-04 | 17.34 (-1.94) | 0.24 (0.0) | 3.21 (+0.28) | -1732 | -14.02 | -1 | -0.01 | 439 | 3.55 | 12355 | 164.0 | 159.5 | 166.0 | 155.0 |
| 2023-07-28 | 19.28 (-3.01) | 0.24 (-0.23) | 2.93 (+0.62) | -5938 | -27.68 | -372 | -1.73 | 1007 | 4.69 | 21455 | 159.0 | 171.0 | 172.0 | 155.0 |
| 2023-07-21 | 22.29 (+0.78) | 0.47 (-0.64) | 2.31 (-0.04) | 970 | 9.29 | -1034 | -9.9 | -61 | -0.58 | 10444 | 170.0 | 173.0 | 179.5 | 169.5 |
| 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 | 21.51 (+0.25) | 1.11 (-0.08) | 2.35 (+0.02) | -808 | -11.08 | -130 | -1.78 | 29 | 0.4 | 7293 | 173.0 | 173.5 | 175.5 | 169.5 |
| 2023-07-07 | 21.26 (-1.5) | 1.19 (+0.58) | 2.33 (+0.15) | -2129 | -18.64 | 43 | 0.38 | 243 | 2.13 | 11424 | 174.5 | 184.5 | 186.5 | 174.0 |
| 2023-06-30 | 22.76 (-0.93) | 0.61 (-0.87) | 2.18 (+0.25) | -257 | -3.32 | -1401 | -18.08 | 391 | 5.05 | 7750 | 183.0 | 184.5 | 186.0 | 180.5 |
| 2023-06-21 | 23.69 (+1.56) | 1.48 (-2.72) | 1.93 (-0.04) | 2902 | 28.32 | -4361 | -42.56 | -65 | -0.63 | 10247 | 183.5 | 191.0 | 192.0 | 183.0 |
| 2023-06-16 | 22.13 (+1.89) | 4.2 (-1.14) | 1.97 (+0.34) | 2874 | 14.83 | -1845 | -9.52 | 557 | 2.87 | 19380 | 191.5 | 181.5 | 196.0 | 180.5 |
| 2023-06-09 | 20.24 (-0.25) | 5.34 (+0.1) | 1.63 (-0.37) | -397 | -3.52 | 163 | 1.45 | -591 | -5.24 | 11277 | 179.5 | 181.0 | 185.0 | 178.5 |
| 2023-06-02 | 20.49 (-1.68) | 5.24 (+0.04) | 2.0 (-0.04) | -3263 | -27.76 | 65 | 0.55 | -73 | -0.62 | 11753 | 182.0 | 176.5 | 184.0 | 176.0 |
| 2023-05-26 | 22.17 (-1.4) | 5.2 (-0.24) | 2.04 (+0.01) | -1999 | -25.44 | -375 | -4.77 | 12 | 0.15 | 7857 | 175.0 | 177.0 | 179.0 | 173.5 |
| 2023-05-19 | 23.57 (-0.28) | 5.44 (-0.22) | 2.03 (+0.12) | -1000 | -11.55 | -369 | -4.26 | 204 | 2.36 | 8660 | 176.0 | 169.5 | 177.0 | 167.5 |
| 2023-05-12 | 23.85 (-0.33) | 5.66 (+0.03) | 1.91 (-0.02) | -916 | -17.55 | 64 | 1.23 | -31 | -0.59 | 5220 | 170.0 | 174.5 | 175.0 | 166.0 |
| 2023-05-05 | 24.18 (-0.41) | 5.63 (-0.1) | 1.93 (0.0) | -492 | -9.81 | -168 | -3.35 | -3 | -0.06 | 5017 | 172.5 | 169.0 | 173.0 | 167.5 |
| 2023-04-28 | 24.59 (-1.17) | 5.73 (+0.47) | 1.93 (+0.14) | -2271 | -15.34 | 747 | 5.05 | 224 | 1.51 | 14803 | 169.5 | 165.0 | 171.0 | 160.5 |
| 2023-04-21 | 25.76 (-2.38) | 5.26 (-0.49) | 1.79 (+0.08) | -4385 | -19.48 | -777 | -3.45 | 133 | 0.59 | 22506 | 166.0 | 195.0 | 196.0 | 163.0 |
| 2023-04-14 | 28.14 (-0.79) | 5.75 (-0.16) | 1.71 (+0.04) | -1194 | -23.25 | -260 | -5.06 | 64 | 1.25 | 5135 | 194.0 | 199.0 | 200.0 | 193.5 |
| 2023-04-07 | 28.93 (-0.47) | 5.91 (-0.57) | 1.67 (+0.06) | -437 | -13.64 | -925 | -28.88 | 96 | 3.0 | 3203 | 197.0 | 197.5 | 198.5 | 192.5 |
| 2023-03-31 | 29.4 (+0.04) | 6.48 (-0.98) | 1.61 (-0.1) | 215 | 2.97 | -1116 | -15.43 | -166 | -2.29 | 7234 | 198.5 | 201.5 | 204.5 | 195.0 |
| 2023-03-24 | 29.36 (+0.22) | 7.46 (-0.96) | 1.71 (+0.04) | 212 | 1.58 | -1555 | -11.58 | 63 | 0.47 | 13425 | 201.5 | 193.0 | 203.0 | 193.0 |
| 2023-03-17 | 29.14 (-2.3) | 8.42 (-0.68) | 1.67 (-0.12) | -3748 | -19.42 | -1090 | -5.65 | -187 | -0.97 | 19297 | 191.5 | 213.5 | 224.0 | 190.0 |
| 2023-03-10 | 31.44 (-0.82) | 9.1 (+0.01) | 1.79 (+0.08) | -1175 | -20.2 | 27 | 0.46 | 118 | 2.03 | 5818 | 216.0 | 225.0 | 227.5 | 215.5 |
| 2023-03-03 | 32.26 (-0.4) | 9.09 (-0.02) | 1.71 (+0.04) | -648 | -19.31 | -37 | -1.1 | 74 | 2.21 | 3356 | 223.0 | 219.0 | 226.0 | 216.0 |
| 2023-02-24 | 32.66 (+0.28) | 9.11 (-0.69) | 1.67 (+0.08) | 621 | 8.97 | -1117 | -16.14 | 122 | 1.76 | 6920 | 219.0 | 226.5 | 228.5 | 218.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 32.38 (-1.44) | 9.8 (-0.04) | 1.59 (+0.03) | -2524 | -20.54 | -52 | -0.42 | 53 | 0.43 | 12291 | 226.5 | 233.0 | 242.5 | 225.0 |
| 2023-02-10 | 33.82 (-0.51) | 9.84 (-0.31) | 1.56 (+0.04) | -150 | -2.01 | -513 | -6.89 | 71 | 0.95 | 7447 | 232.0 | 234.0 | 236.0 | 228.5 |
| 2023-02-03 | 34.33 (-0.9) | 10.15 (+1.02) | 1.52 (+0.15) | -1575 | -9.4 | 1651 | 9.86 | 228 | 1.36 | 16749 | 237.5 | 215.0 | 244.5 | 212.5 |
| 2023-01-17 | 35.23 (+0.14) | 9.13 (+0.01) | 1.37 (-0.03) | 237 | 17.15 | 20 | 1.45 | -43 | -3.11 | 1382 | 209.5 | 210.0 | 211.0 | 206.5 |
| 2023-01-13 | 35.09 (+0.62) | 9.12 (+0.08) | 1.4 (+0.01) | 1058 | 14.99 | 118 | 1.67 | 22 | 0.31 | 7059 | 208.5 | 209.0 | 213.0 | 202.0 |
| 2023-01-06 | 34.47 (+0.36) | 9.04 (-0.18) | 1.39 (+0.13) | 635 | 13.91 | -279 | -6.11 | 207 | 4.53 | 4565 | 205.0 | 190.0 | 208.0 | 190.0 |
| 2022-12-30 | 34.11 (+0.01) | 9.22 (-1.43) | 1.26 (+0.02) | -19 | -0.36 | -832 | -15.6 | 30 | 0.56 | 5332 | 191.0 | 201.0 | 204.0 | 190.5 |
| 2022-12-23 | 34.1 (-2.97) | 10.65 (+2.13) | 1.24 (-0.07) | -5318 | -23.45 | 3420 | 15.08 | -119 | -0.52 | 22675 | 201.0 | 219.0 | 221.0 | 188.5 |
| 2022-12-16 | 37.07 (-0.52) | 8.52 (+0.93) | 1.31 (-0.08) | -1421 | -11.74 | 1501 | 12.4 | -117 | -0.97 | 12103 | 222.0 | 233.0 | 233.0 | 208.0 |
| 2022-12-09 | 37.59 (+0.02) | 7.59 (+0.76) | 1.39 (+0.14) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-12-02 | 37.57 (+0.2) | 6.83 (-0.01) | 1.25 (-0.03) | 357 | 13.35 | -22 | -0.82 | -60 | -2.24 | 2674 | 194.0 | 196.5 | 198.0 | 191.5 |
| 2022-11-25 | 37.37 (+0.61) | 6.84 (-0.01) | 1.28 (-0.04) | 858 | 14.87 | -14 | -0.24 | -70 | -1.21 | 5771 | 196.5 | 195.0 | 199.0 | 191.0 |
| 2022-11-18 | 36.76 (+0.93) | 6.85 (-0.05) | 1.32 (-0.03) | 1880 | 17.61 | -87 | -0.81 | -48 | -0.45 | 10677 | 194.0 | 181.5 | 195.0 | 181.5 |
| 2022-11-11 | 35.83 (-0.41) | 6.9 (+0.1) | 1.35 (-0.1) | -495 | -4.45 | 178 | 1.6 | -180 | -1.62 | 11135 | 182.0 | 185.5 | 194.0 | 180.0 |
| 2022-11-04 | 36.24 (-0.01) | 6.8 (+0.23) | 1.45 (+0.07) | -111 | -1.34 | 414 | 4.98 | 125 | 1.5 | 8310 | 182.5 | 172.5 | 183.5 | 169.5 |
| 2022-10-28 | 36.25 (-0.08) | 6.57 (+0.11) | 1.38 (+0.04) | -86 | -0.89 | 189 | 1.96 | 60 | 0.62 | 9621 | 170.0 | 157.5 | 173.5 | 154.0 |
| 2022-10-21 | 36.33 (-0.54) | 6.46 (-0.09) | 1.34 (-0.15) | -896 | -7.81 | -162 | -1.41 | -265 | -2.31 | 11476 | 153.0 | 158.5 | 166.0 | 152.0 |
| 2022-10-14 | 36.87 (-0.08) | 6.55 (+0.02) | 1.49 (0.0) | -52 | -0.53 | 50 | 0.51 | 1 | 0.01 | 9885 | 162.5 | 163.0 | 168.0 | 155.0 |
| 2022-10-07 | 36.95 (-0.65) | 6.53 (+0.65) | 1.49 (0.0) | -1034 | -12.26 | 141 | 1.67 | 10 | 0.12 | 8436 | 169.5 | 162.5 | 176.5 | 161.0 |
| 2022-09-30 | 37.6 (+0.89) | 5.88 (-1.66) | 1.49 (+0.12) | 1741 | 7.79 | -2974 | -13.3 | 211 | 0.94 | 22360 | 166.0 | 181.0 | 182.5 | 155.5 |
| 2022-09-23 | 36.71 (-1.23) | 7.54 (-0.27) | 1.37 (-0.24) | -2406 | -17.52 | -487 | -3.55 | -428 | -3.12 | 13730 | 186.5 | 212.5 | 213.5 | 184.0 |
| 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 | 37.94 (-0.12) | 7.81 (+0.31) | 1.61 (+0.01) | 23 | 0.23 | 553 | 5.59 | 11 | 0.11 | 9894 | 211.5 | 209.0 | 216.0 | 205.0 |
| 2022-09-08 | 38.06 (+0.09) | 7.5 (-0.08) | 1.6 (-0.12) | 55 | 0.89 | -128 | -2.07 | -220 | -3.56 | 6183 | 204.0 | 205.5 | 206.0 | 191.5 |
| 2022-09-02 | 37.97 (-1.24) | 7.58 (+0.18) | 1.72 (-0.18) | -2318 | -21.35 | 319 | 2.94 | -315 | -2.9 | 10855 | 204.5 | 203.0 | 216.5 | 203.0 |
| 2022-08-26 | 39.21 (-0.91) | 7.4 (+0.49) | 1.9 (+0.11) | -1630 | -12.51 | 863 | 6.63 | 192 | 1.47 | 13025 | 212.0 | 212.5 | 218.0 | 201.0 |
| 2022-08-19 | 40.12 (+0.05) | 6.91 (-0.33) | 1.79 (+0.2) | -101 | -0.74 | -576 | -4.23 | 364 | 2.67 | 13619 | 215.0 | 200.0 | 218.0 | 196.5 |
| 2022-08-12 | 40.07 (+0.27) | 7.24 (-0.68) | 1.59 (+0.14) | 408 | 3.56 | -1226 | -10.7 | 257 | 2.24 | 11459 | 202.5 | 193.0 | 203.0 | 187.0 |
| 2022-08-05 | 39.8 (-0.2) | 7.92 (-0.16) | 1.45 (-0.03) | -367 | -5.68 | -276 | -4.27 | -55 | -0.85 | 6458 | 195.0 | 195.0 | 198.0 | 184.0 |
| 2022-07-29 | 40.0 (+0.67) | 8.08 (-1.25) | 1.48 (-0.06) | 1167 | 8.77 | -2240 | -16.84 | -116 | -0.87 | 13304 | 195.0 | 206.0 | 207.0 | 183.0 |
| 2022-07-22 | 39.33 (-0.22) | 9.33 (-0.17) | 1.54 (+0.14) | -394 | -4.04 | -310 | -3.18 | 260 | 2.67 | 9750 | 209.0 | 197.5 | 215.0 | 196.0 |
| 2022-07-15 | 39.55 (-0.12) | 9.5 (-0.08) | 1.4 (+0.03) | -260 | -4.47 | -128 | -2.2 | 56 | 0.96 | 5823 | 195.0 | 193.0 | 196.0 | 179.5 |
| 2022-07-08 | 39.67 (-0.14) | 9.58 (-0.28) | 1.37 (-0.03) | -192 | -2.03 | -511 | -5.41 | -60 | -0.63 | 9452 | 191.0 | 176.0 | 194.0 | 175.0 |
| 2022-07-01 | 39.81 (-0.6) | 9.86 (-0.16) | 1.4 (-0.05) | -916 | -9.37 | -217 | -2.22 | -91 | -0.93 | 9779 | 188.0 | 216.0 | 221.5 | 188.0 |
| 2022-06-24 | 40.41 (+0.24) | 10.02 (-1.31) | 1.45 (+0.11) | 426 | 3.53 | -2345 | -19.46 | 186 | 1.54 | 12051 | 211.0 | 223.0 | 223.5 | 195.5 |
| 2022-06-17 | 40.17 (-0.5) | 11.33 (-0.04) | 1.34 (+0.01) | -1108 | -14.0 | -78 | -0.99 | 30 | 0.38 | 7915 | 220.5 | 245.0 | 251.0 | 220.5 |
| 2022-06-10 | 40.67 (-0.11) | 11.37 (-0.04) | 1.33 (+0.07) | -140 | -4.49 | -62 | -1.99 | 118 | 3.79 | 3116 | 251.0 | 256.5 | 258.5 | 249.5 |
| 2022-06-02 | 40.78 (-0.03) | 11.41 (+0.09) | 1.26 (+0.01) | -70 | -1.82 | 168 | 4.36 | 17 | 0.44 | 3851 | 255.0 | 249.0 | 259.0 | 248.5 |
| 2022-05-27 | 40.81 (-0.08) | 11.32 (-0.05) | 1.25 (+0.06) | -137 | -4.13 | -96 | -2.89 | 118 | 3.56 | 3319 | 245.0 | 252.5 | 253.5 | 239.0 |
| 2022-05-20 | 40.89 (+0.16) | 11.37 (+0.27) | 1.19 (-0.1) | 243 | 3.1 | 479 | 6.11 | -186 | -2.37 | 7835 | 251.5 | 251.0 | 257.5 | 244.0 |
| 2022-05-13 | 40.73 (+0.39) | 11.1 (+0.01) | 1.29 (+0.02) | 870 | 13.45 | 27 | 0.42 | 45 | 0.7 | 6466 | 248.0 | 236.0 | 248.5 | 230.5 |
| 2022-05-06 | 40.34 (-0.22) | 11.09 (-0.01) | 1.27 (+0.04) | -303 | -7.38 | -32 | -0.78 | 66 | 1.61 | 4108 | 239.0 | 232.5 | 246.0 | 230.0 |
| 2022-04-29 | 40.56 (+0.38) | 11.1 (-1.44) | 1.23 (0.0) | 494 | 3.4 | -2564 | -17.64 | -7 | -0.05 | 14535 | 234.0 | 241.0 | 243.0 | 226.5 |
| 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 | 40.18 (+0.24) | 12.54 (-1.0) | 1.23 (0.0) | 453 | 6.49 | -1799 | -25.76 | 5 | 0.07 | 6985 | 248.5 | 252.0 | 264.0 | 247.5 |
| 2022-04-15 | 39.94 (-0.66) | 13.54 (-0.18) | 1.23 (-0.15) | -1174 | -17.65 | -311 | -4.68 | -273 | -4.1 | 6652 | 252.5 | 276.0 | 276.0 | 252.5 |
| 2022-04-08 | 40.6 (-0.15) | 13.72 (+0.06) | 1.38 (-0.08) | -256 | -7.04 | 106 | 2.92 | -130 | -3.58 | 3634 | 274.5 | 288.0 | 288.0 | 273.0 |
| 2022-04-01 | 40.75 (+0.24) | 13.66 (-0.02) | 1.46 (-0.09) | 466 | 4.65 | 554 | 5.53 | -173 | -1.73 | 10023 | 289.0 | 280.0 | 296.0 | 276.5 |
| 2022-03-25 | 40.51 (+0.97) | 13.68 (+0.42) | 1.55 (+0.15) | 1747 | 12.63 | 744 | 5.38 | 264 | 1.91 | 13830 | 282.5 | 260.5 | 288.5 | 258.5 |
| 2022-03-18 | 39.54 (+0.44) | 13.26 (-0.92) | 1.4 (-0.11) | 821 | 6.29 | -1637 | -12.54 | -192 | -1.47 | 13051 | 257.5 | 271.0 | 273.5 | 242.5 |
| 2022-03-11 | 39.1 (+0.01) | 14.18 (-0.12) | 1.51 (-0.14) | -4 | -0.04 | -217 | -1.99 | -244 | -2.24 | 10905 | 269.0 | 281.0 | 281.0 | 259.5 |
| 2022-03-04 | 39.09 (+0.34) | 14.3 (+0.14) | 1.65 (+0.12) | 619 | 5.86 | 252 | 2.38 | 205 | 1.94 | 10572 | 284.5 | 292.0 | 297.5 | 284.5 |
| 2022-02-25 | 38.75 (+0.85) | 14.16 (+0.31) | 1.53 (+0.09) | 1540 | 13.43 | 550 | 4.8 | 160 | 1.39 | 11470 | 288.0 | 278.5 | 293.0 | 266.5 |
| 2022-02-18 | 37.9 (+0.42) | 13.85 (-0.01) | 1.44 (+0.13) | 825 | 13.95 | -21 | -0.36 | 235 | 3.97 | 5915 | 279.5 | 276.0 | 284.5 | 275.0 |
| 2022-02-11 | 37.48 (-0.31) | 13.86 (+0.42) | 1.31 (+0.01) | -600 | -4.47 | 757 | 5.63 | 29 | 0.22 | 13437 | 283.0 | 265.5 | 289.5 | 262.0 |
| 2022-01-26 | 37.79 (-1.64) | 13.44 (+0.8) | 1.3 (-0.06) | -2867 | -23.06 | 1431 | 11.51 | -117 | -0.94 | 12433 | 264.5 | 259.0 | 273.5 | 253.0 |
| 2022-01-21 | 39.43 (-0.36) | 12.64 (-0.41) | 1.36 (-0.14) | -661 | -9.43 | -727 | -10.37 | -250 | -3.57 | 7008 | 256.5 | 265.0 | 275.0 | 256.5 |
| 2022-01-14 | 39.79 (+0.87) | 13.05 (-0.41) | 1.5 (-0.09) | 1663 | 12.22 | -735 | -5.4 | -150 | -1.1 | 13613 | 264.0 | 276.0 | 278.0 | 256.0 |
| 2022-01-07 | 38.92 (+0.6) | 13.46 (-0.58) | 1.59 (-0.18) | 1087 | 7.73 | -1037 | -7.37 | -334 | -2.37 | 14066 | 281.0 | 300.0 | 302.5 | 277.0 |
| 2021-12-30 | 38.32 (-0.34) | 14.04 (+0.07) | 1.77 (-0.04) | -616 | -5.51 | 126 | 1.13 | -64 | -0.57 | 11170 | 297.5 | 295.5 | 308.0 | 290.5 |
| 2021-12-24 | 38.66 (+0.06) | 13.97 (-0.08) | 1.81 (-0.06) | 112 | 1.04 | -152 | -1.41 | -117 | -1.09 | 10747 | 293.5 | 282.5 | 298.0 | 277.5 |
| 2021-12-17 | 38.6 (+0.79) | 14.05 (-0.71) | 1.87 (-0.28) | 1459 | 12.15 | -1268 | -10.56 | -500 | -4.16 | 12011 | 285.0 | 293.0 | 295.0 | 278.0 |
| 2021-12-10 | 37.81 (-0.05) | 14.76 (-0.2) | 2.15 (-0.17) | -132 | -1.05 | -357 | -2.83 | -292 | -2.32 | 12603 | 291.5 | 297.0 | 297.0 | 287.0 |
| 2021-12-03 | 37.86 (+1.75) | 14.96 (-0.84) | 2.32 (+0.27) | 3536 | 9.6 | -1497 | -4.07 | 479 | 1.3 | 36818 | 295.5 | 300.0 | 317.0 | 282.0 |
| 2021-11-26 | 36.11 (+0.79) | 15.8 (+0.08) | 2.05 (-0.04) | 1640 | 5.33 | 147 | 0.48 | -68 | -0.22 | 30781 | 306.5 | 309.0 | 323.5 | 299.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 35.32 (+1.98) | 15.72 (+0.28) | 2.09 (-0.13) | 3485 | 6.61 | 505 | 0.96 | -227 | -0.43 | 52713 | 306.5 | 282.5 | 311.0 | 282.5 |
| 2021-11-12 | 33.34 (-0.15) | 15.44 (+1.25) | 2.22 (-0.2) | -33 | -0.05 | 2218 | 3.66 | -365 | -0.6 | 60671 | 267.5 | 272.5 | 296.5 | 259.0 |
| 2021-11-05 | 33.49 (-0.23) | 14.19 (+1.28) | 2.42 (+0.22) | -433 | -0.85 | 2293 | 4.53 | 387 | 0.76 | 50659 | 243.5 | 266.0 | 287.0 | 238.0 |
| 2021-10-29 | 33.72 (-0.24) | 12.91 (+0.16) | 2.2 (+0.25) | -538 | -1.33 | 282 | 0.7 | 452 | 1.11 | 40560 | 235.0 | 248.0 | 271.5 | 231.5 |
| 2021-10-22 | 33.96 (+0.19) | 12.75 (+0.91) | 1.95 (-0.19) | 370 | 1.04 | 1627 | 4.59 | -342 | -0.96 | 35455 | 249.0 | 234.5 | 255.0 | 231.5 |
| 2021-10-15 | 33.77 (0.0) | 11.84 (+0.3) | 2.14 (-0.13) | 305 | 1.25 | 537 | 2.19 | -237 | -0.97 | 24470 | 235.0 | 231.0 | 238.0 | 214.5 |
| 2021-10-08 | 33.77 (+0.51) | 11.54 (+0.27) | 2.27 (-0.03) | 995 | 4.41 | 492 | 2.18 | -54 | -0.24 | 22550 | 236.0 | 223.0 | 236.5 | 208.0 |
| 2021-10-01 | 33.26 (+0.73) | 11.27 (-0.61) | 2.3 (-0.31) | 1435 | 6.49 | -1606 | -7.26 | -552 | -2.5 | 22111 | 216.0 | 245.0 | 246.0 | 215.0 |
| 2021-09-24 | 32.53 (-0.58) | 11.88 (+0.34) | 2.61 (+0.04) | -853 | -5.58 | 622 | 4.07 | 73 | 0.48 | 15300 | 241.5 | 230.0 | 245.0 | 229.0 |
| 2021-09-17 | 33.11 (+0.63) | 11.54 (+0.4) | 2.57 (-0.42) | 2018 | 6.18 | 708 | 2.17 | -746 | -2.28 | 32679 | 237.0 | 228.0 | 240.0 | 221.0 |
| 2021-09-10 | 32.48 (+2.37) | 11.14 (-1.0) | 2.99 (-0.6) | 3503 | 4.69 | -1785 | -2.39 | -1083 | -1.45 | 74681 | 230.5 | 256.0 | 262.5 | 211.0 |
| 2021-09-03 | 30.11 (+1.14) | 12.14 (-0.7) | 3.59 (+0.04) | 1550 | 2.79 | -1256 | -2.26 | 80 | 0.14 | 55494 | 261.0 | 266.0 | 268.0 | 248.0 |
| 2021-08-27 | 28.97 (-2.38) | 12.84 (+0.82) | 3.55 (+0.21) | -5037 | -6.28 | 1460 | 1.82 | 373 | 0.47 | 80159 | 264.5 | 265.0 | 284.0 | 261.0 |
| 2021-08-20 | 31.35 (+0.83) | 12.02 (+1.93) | 3.34 (-0.71) | 1229 | 1.93 | 3452 | 5.41 | -1269 | -1.99 | 63805 | 259.5 | 247.0 | 260.0 | 225.5 |
| 2021-08-13 | 30.52 (+0.03) | 10.09 (+1.29) | 4.05 (-0.39) | 281 | 0.47 | 2320 | 3.9 | -693 | -1.16 | 59508 | 253.0 | 240.5 | 264.0 | 228.5 |
| 2021-08-06 | 30.49 (+0.77) | 8.8 (+0.61) | 4.44 (-0.07) | 1253 | 4.39 | 1081 | 3.78 | -127 | -0.44 | 28566 | 243.5 | 243.5 | 249.0 | 233.0 |
| 2021-07-30 | 29.72 (+0.65) | 8.19 (+0.45) | 4.51 (-0.02) | 1410 | 3.15 | 803 | 1.79 | -37 | -0.08 | 44747 | 244.0 | 265.0 | 275.0 | 225.5 |
| 2021-07-23 | 29.07 (+1.75) | 7.74 (+1.12) | 4.53 (+0.45) | 3627 | 5.5 | 2003 | 3.04 | 800 | 1.21 | 65946 | 262.5 | 248.0 | 270.5 | 235.0 |
| 2021-07-16 | 27.32 (+1.21) | 6.62 (+0.77) | 4.08 (+0.9) | 2414 | 3.91 | 1374 | 2.22 | 1620 | 2.62 | 61771 | 252.0 | 227.0 | 259.5 | 226.0 |
| 2021-07-09 | 26.11 (+0.15) | 5.85 (+1.96) | 3.18 (+0.66) | 461 | 0.96 | 3501 | 7.27 | 1164 | 2.42 | 48149 | 223.0 | 219.0 | 235.0 | 215.0 |
| 2021-07-02 | 25.96 (+0.67) | 3.89 (-0.5) | 2.52 (+0.51) | 1406 | 6.37 | -346 | -1.57 | 924 | 4.19 | 22078 | 215.0 | 221.0 | 221.0 | 203.5 |
| 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 | 25.29 (+0.42) | 4.39 (+2.93) | 2.01 (+0.29) | 281 | 0.53 | 5238 | 9.96 | 515 | 0.98 | 52610 | 219.5 | 206.0 | 225.0 | 199.0 |
| 2021-06-18 | 24.87 (-0.47) | 1.46 (+0.45) | 1.72 (+0.3) | -1300 | -5.06 | 807 | 3.14 | 527 | 2.05 | 25707 | 207.0 | 181.0 | 211.0 | 178.0 |
| 2021-06-11 | 25.34 (-0.08) | 1.01 (+0.02) | 1.42 (-0.05) | 75 | 1.4 | 49 | 0.91 | -82 | -1.53 | 5368 | 181.0 | 180.0 | 184.5 | 175.0 |
| 2021-06-04 | 25.42 (-0.1) | 0.99 (+0.1) | 1.47 (0.0) | -197 | -3.33 | 171 | 2.89 | 6 | 0.1 | 5911 | 179.5 | 184.5 | 187.0 | 178.0 |
| 2021-05-28 | 25.52 (-0.47) | 0.89 (+0.58) | 1.47 (+0.07) | -412 | -3.62 | 1029 | 9.03 | 125 | 1.1 | 11396 | 183.0 | 164.5 | 184.5 | 163.5 |
| 2021-05-21 | 25.99 (+0.06) | 0.31 (+0.01) | 1.4 (-0.07) | 750 | 6.88 | 31 | 0.28 | -140 | -1.28 | 10909 | 167.5 | 147.0 | 168.0 | 145.0 |
| 2021-05-14 | 25.93 (+0.31) | 0.3 (-0.01) | 1.47 (-0.24) | 727 | 4.15 | -19 | -0.11 | -426 | -2.43 | 17530 | 160.0 | 185.0 | 185.0 | 151.5 |
| 2021-05-07 | 25.62 (+0.23) | 0.31 (-0.26) | 1.71 (-0.15) | 177 | 1.22 | -475 | -3.28 | -268 | -1.85 | 14464 | 185.0 | 192.5 | 193.5 | 174.0 |
| 2021-04-29 | 25.39 (+0.04) | 0.57 (-0.39) | 1.86 (-0.05) | 107 | 1.53 | -695 | -9.93 | -83 | -1.19 | 7001 | 193.0 | 198.5 | 200.0 | 193.0 |
| 2021-04-23 | 25.35 (-0.08) | 0.96 (-0.09) | 1.91 (-0.19) | -953 | -10.23 | -158 | -1.7 | -338 | -3.63 | 9315 | 197.5 | 200.0 | 202.5 | 193.0 |
| 2021-04-16 | 25.43 (-0.7) | 1.05 (-0.63) | 2.1 (-0.26) | -2009 | -11.59 | -1117 | -6.45 | -468 | -2.7 | 17330 | 197.0 | 216.5 | 218.0 | 192.0 |
| 2021-04-09 | 26.13 (-0.16) | 1.68 (-0.18) | 2.36 (+0.24) | -527 | -2.97 | -325 | -1.83 | 425 | 2.4 | 17722 | 214.5 | 205.0 | 220.0 | 203.0 |
| 2021-04-01 | 26.29 (-0.9) | 1.86 (+0.57) | 2.12 (+0.13) | -1728 | -15.05 | -79 | -0.69 | 229 | 1.99 | 11479 | 202.5 | 201.0 | 208.0 | 198.0 |
| 2021-03-26 | 27.19 (+0.15) | 1.29 (-0.68) | 1.99 (-0.15) | 423 | 3.71 | -1210 | -10.61 | -270 | -2.37 | 11400 | 200.0 | 203.5 | 204.5 | 195.0 |
| 2021-03-19 | 27.04 (-0.32) | 1.97 (-0.73) | 2.14 (-0.09) | -743 | -6.32 | -1309 | -11.14 | -162 | -1.38 | 11748 | 201.0 | 208.0 | 210.0 | 199.0 |
| 2021-03-12 | 27.36 (-0.47) | 2.7 (-0.68) | 2.23 (+0.04) | -745 | -3.73 | -1225 | -6.13 | 85 | 0.43 | 19986 | 208.0 | 203.0 | 209.5 | 191.5 |
| 2021-03-05 | 27.83 (+0.26) | 3.38 (-0.5) | 2.19 (-0.15) | 980 | 6.08 | -890 | -5.52 | -268 | -1.66 | 16128 | 201.0 | 217.0 | 218.0 | 195.5 |
| 2021-02-26 | 27.57 (-1.27) | 3.88 (+0.02) | 2.34 (-0.16) | -1240 | -4.29 | 40 | 0.14 | -286 | -0.99 | 28919 | 214.5 | 225.5 | 233.5 | 212.5 |
| 2021-02-19 | 28.84 (-0.62) | 3.86 (-0.25) | 2.5 (+0.35) | -1190 | -3.22 | -454 | -1.23 | 630 | 1.7 | 37003 | 224.0 | 227.5 | 229.5 | 214.0 |
| 2021-02-05 | 29.46 (+0.88) | 4.11 (-0.54) | 2.15 (-0.13) | 1248 | 5.45 | -960 | -4.19 | -250 | -1.09 | 22914 | 209.5 | 209.5 | 212.0 | 199.5 |
| 2021-01-29 | 28.58 (-0.07) | 4.65 (+0.24) | 2.28 (-0.22) | 45 | 0.12 | 436 | 1.12 | -382 | -0.98 | 38988 | 209.5 | 230.0 | 235.0 | 206.0 |
| 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 | 28.65 (+1.5) | 4.41 (+1.09) | 2.5 (-0.01) | 2337 | 3.13 | 1940 | 2.6 | -21 | -0.03 | 74751 | 228.0 | 221.5 | 244.0 | 210.5 |
| 2021-01-15 | 27.15 (+2.19) | 3.32 (+0.84) | 2.51 (+0.21) | 3036 | 3.74 | 1497 | 1.84 | 368 | 0.45 | 81222 | 220.0 | 190.0 | 234.5 | 189.0 |
| 2021-01-08 | 24.96 (-0.11) | 2.48 (-0.01) | 2.3 (-0.02) | -143 | -0.54 | -11 | -0.04 | -29 | -0.11 | 26488 | 189.5 | 179.0 | 197.0 | 178.5 |
| 2020-12-31 | 25.07 (+0.74) | 2.49 (-3.19) | 2.32 (-0.03) | 1117 | 6.5 | -1499 | -8.73 | -54 | -0.31 | 17172 | 177.0 | 184.5 | 190.0 | 177.0 |
| 2020-12-25 | 24.33 (-0.15) | 5.68 (-0.4) | 2.35 (-0.03) | -488 | -3.01 | -710 | -4.38 | -48 | -0.3 | 16204 | 181.5 | 186.0 | 188.0 | 178.0 |
| 2020-12-18 | 24.48 (+0.26) | 6.08 (-0.55) | 2.38 (-0.05) | 533 | 3.84 | -982 | -7.08 | -94 | -0.68 | 13879 | 186.0 | 196.5 | 198.5 | 185.5 |
| 2020-12-11 | 24.22 (+0.48) | 6.63 (-0.42) | 2.43 (-0.11) | 684 | 2.13 | -758 | -2.36 | -205 | -0.64 | 32175 | 195.5 | 212.0 | 213.0 | 190.0 |
| 2020-12-04 | 23.74 (-1.14) | 7.05 (+0.27) | 2.54 (+0.09) | -2294 | -4.71 | 492 | 1.01 | 167 | 0.34 | 48704 | 207.5 | 198.5 | 217.0 | 189.5 |
| 2020-11-27 | 24.88 (+4.59) | 6.78 (+1.66) | 2.45 (+0.6) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2020-11-20 | 20.29 (+0.14) | 5.12 (+0.34) | 1.85 (+0.3) | 332 | 1.43 | 814 | 3.52 | 713 | 3.08 | 23153 | 139.0 | 138.0 | 143.5 | 136.5 |
| 2020-11-13 | 20.15 (+0.69) | 4.78 (+0.02) | 1.55 (+0.01) | 1649 | 9.24 | 52 | 0.29 | 26 | 0.15 | 17844 | 135.5 | 134.5 | 141.0 | 133.0 |
| 2020-11-06 | 19.46 (-0.03) | 4.76 (+0.06) | 1.54 (+0.01) | 63 | 0.46 | 133 | 0.98 | 26 | 0.19 | 13569 | 133.0 | 126.0 | 136.0 | 125.5 |
| 2020-10-30 | 19.49 (-0.85) | 4.7 (-0.04) | 1.53 (-0.07) | -2163 | -21.91 | -97 | -0.98 | -171 | -1.73 | 9874 | 126.0 | 134.0 | 135.0 | 125.5 |
| 2020-10-23 | 20.34 (-0.56) | 4.74 (+0.03) | 1.6 (-0.05) | -1154 | -13.73 | 86 | 1.02 | -120 | -1.43 | 8405 | 133.0 | 137.0 | 138.5 | 132.5 |
| 2020-10-16 | 20.9 (-0.01) | 4.71 (+0.17) | 1.65 (+0.05) | 351 | 3.09 | 389 | 3.42 | 111 | 0.98 | 11364 | 135.5 | 140.0 | 141.0 | 133.0 |
| 2020-10-08 | 20.91 (+0.9) | 4.54 (+0.2) | 1.6 (+0.02) | 2627 | 25.35 | 473 | 4.56 | 61 | 0.59 | 10363 | 138.5 | 133.0 | 140.0 | 132.0 |
| 2020-09-30 | 20.01 (+0.04) | 4.34 (-0.02) | 1.58 (+0.06) | 488 | 7.28 | -10 | -0.15 | 140 | 2.09 | 6702 | 133.0 | 126.0 | 133.5 | 124.5 |
| 2020-09-25 | 19.97 (+0.1) | 4.36 (-0.02) | 1.52 (-0.09) | 245 | 2.67 | -48 | -0.52 | -213 | -2.32 | 9167 | 124.0 | 135.0 | 135.0 | 123.0 |
| 2020-09-18 | 19.87 (+0.89) | 4.38 (-0.06) | 1.61 (-0.18) | 1964 | 15.28 | -148 | -1.15 | -433 | -3.37 | 12855 | 135.0 | 130.0 | 137.0 | 129.5 |
| 2020-09-11 | 18.98 (+0.17) | 4.44 (-0.09) | 1.79 (+0.01) | 670 | 6.72 | -205 | -2.06 | 24 | 0.24 | 9969 | 129.0 | 131.5 | 135.5 | 128.5 |
| 2020-09-04 | 18.81 (+1.35) | 4.53 (-0.57) | 1.78 (+0.1) | 3126 | 23.13 | -1342 | -9.93 | 231 | 1.71 | 13517 | 131.0 | 130.0 | 134.0 | 126.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 17.46 (+0.3) | 5.1 (-0.54) | 1.68 (0.0) | 749 | 4.5 | -1276 | -7.66 | -2 | -0.01 | 16659 | 129.0 | 130.0 | 137.0 | 127.5 |
| 2020-08-21 | 17.16 (-0.37) | 5.64 (-0.73) | 1.68 (-0.2) | -927 | -3.27 | -1730 | -6.1 | -471 | -1.66 | 28353 | 129.0 | 141.5 | 146.5 | 124.0 |
| 2020-08-14 | 17.53 (+0.42) | 6.37 (-0.61) | 1.88 (+0.06) | 833 | 4.48 | -1435 | -7.73 | 161 | 0.87 | 18575 | 140.5 | 145.5 | 146.0 | 136.0 |
| 2020-08-07 | 17.11 (+1.04) | 6.98 (-0.84) | 1.82 (+0.1) | 2511 | 13.8 | -2008 | -11.03 | 226 | 1.24 | 18201 | 144.0 | 141.0 | 145.0 | 138.0 |
| 2020-07-31 | 16.07 (-0.35) | 7.82 (-0.3) | 1.72 (-0.16) | -529 | -2.61 | -708 | -3.49 | -367 | -1.81 | 20300 | 140.5 | 147.0 | 149.0 | 138.5 |
| 2020-07-24 | 16.42 (-0.99) | 8.12 (+0.33) | 1.88 (0.0) | -2527 | -6.74 | 774 | 2.06 | -23 | -0.06 | 37482 | 146.0 | 147.0 | 154.5 | 142.5 |
| 2020-07-17 | 17.41 (-0.41) | 7.79 (+0.46) | 1.88 (-0.42) | -1863 | -3.95 | 1115 | 2.36 | -980 | -2.08 | 47185 | 146.0 | 144.5 | 152.5 | 143.0 |
| 2020-07-10 | 17.82 (-0.1) | 7.33 (-0.79) | 2.3 (+0.57) | -176 | -0.41 | -1875 | -4.34 | 1344 | 3.11 | 43164 | 142.5 | 148.5 | 152.5 | 140.5 |
| 2020-07-03 | 17.92 (-0.83) | 8.12 (-2.18) | 1.73 (+0.44) | -73 | -0.28 | -3351 | -12.88 | 1042 | 4.01 | 26008 | 144.0 | 137.5 | 144.0 | 136.5 |
| 2020-06-24 | 18.75 (-0.75) | 10.3 (-1.9) | 1.29 (+0.08) | 1114 | 4.23 | -4523 | -17.17 | 202 | 0.77 | 26348 | 139.5 | 150.5 | 152.5 | 136.0 |
| 2020-06-19 | 19.5 (+3.13) | 12.2 (-3.35) | 1.21 (-0.74) | -716 | -2.16 | 3184 | 9.6 | -365 | -1.1 | 33175 | 151.5 | 145.0 | 156.5 | 140.5 |
| 2020-06-12 | 16.37 (+1.66) | 15.55 (+1.44) | 1.95 (-0.11) | 2679 | 4.61 | 2372 | 4.08 | -183 | -0.31 | 58150 | 145.0 | 142.5 | 153.5 | 140.5 |
| 2020-06-05 | 14.71 (-1.92) | 14.11 (+0.44) | 2.06 (+0.4) | -3244 | -13.57 | 726 | 3.04 | 666 | 2.79 | 23900 | 140.5 | 134.0 | 142.0 | 133.0 |
| 2020-05-29 | 16.63 (-2.87) | 13.67 (+0.97) | 1.66 (0.0) | -4718 | -17.53 | 1614 | 6.0 | -9 | -0.03 | 26911 | 132.5 | 147.0 | 147.0 | 132.5 |
| 2020-05-22 | 19.5 (-0.9) | 12.7 (+2.04) | 1.66 (-0.15) | -1523 | -3.35 | 3371 | 7.41 | -247 | -0.54 | 45511 | 143.0 | 136.0 | 144.5 | 129.0 |
| 2020-05-15 | 20.4 (-2.97) | 10.66 (+1.5) | 1.81 (+0.45) | -5102 | -11.43 | 2484 | 5.57 | 741 | 1.66 | 44636 | 136.0 | 135.0 | 140.0 | 128.0 |
| 2020-05-08 | 23.37 (-1.67) | 9.16 (+0.97) | 1.36 (+0.24) | -2945 | -7.66 | 1601 | 4.17 | 401 | 1.04 | 38436 | 135.0 | 119.5 | 136.0 | 117.0 |
| 2020-04-30 | 25.04 (+0.05) | 8.19 (+0.21) | 1.12 (+0.1) | -315 | -1.67 | 349 | 1.85 | 171 | 0.91 | 18865 | 122.5 | 115.0 | 123.0 | 113.5 |
| 2020-04-24 | 24.99 (+0.78) | 7.98 (-0.82) | 1.02 (0.0) | 1335 | 4.78 | -1362 | -4.88 | -2 | -0.01 | 27910 | 112.5 | 117.5 | 118.0 | 103.0 |
| 2020-04-17 | 24.21 (+1.27) | 8.8 (-2.79) | 1.02 (-0.12) | 2040 | 7.67 | -4619 | -17.37 | -203 | -0.76 | 26588 | 117.5 | 118.5 | 121.5 | 111.5 |
| 2020-04-10 | 22.94 (+0.29) | 11.59 (+0.2) | 1.14 (-0.07) | 342 | 2.04 | 332 | 1.98 | -111 | -0.66 | 16792 | 119.0 | 115.0 | 124.5 | 113.0 |
| 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 | |||
| 2020-04-01 | 22.65 (+0.88) | 11.39 (+2.15) | 1.21 (-0.3) | 1591 | 13.1 | 381 | 3.14 | -509 | -4.19 | 12144 | 113.0 | 107.5 | 113.5 | 104.5 |
| 2020-03-27 | 21.77 (-0.93) | 9.24 (+0.93) | 1.51 (-0.36) | -1314 | -6.15 | 1550 | 7.25 | -586 | -2.74 | 21373 | 111.0 | 92.3 | 118.0 | 89.2 |
| 2020-03-20 | 22.7 (-0.82) | 8.31 (+0.09) | 1.87 (+0.3) | -1444 | -6.06 | 147 | 0.62 | 489 | 2.05 | 23820 | 84.9 | 115.0 | 117.0 | 83.6 |
| 2020-03-13 | 23.52 (+0.39) | 8.22 (-1.25) | 1.57 (-0.33) | 429 | 1.44 | -2070 | -6.93 | -537 | -1.8 | 29889 | 116.0 | 143.0 | 143.5 | 109.0 |
| 2020-03-06 | 23.13 (-1.15) | 9.47 (+0.3) | 1.9 (-0.24) | -1789 | -8.12 | 493 | 2.24 | -399 | -1.81 | 22044 | 147.0 | 148.5 | 161.5 | 146.0 |
| 2020-02-27 | 24.28 (+0.29) | 9.17 (-0.31) | 2.14 (-0.36) | 517 | 3.06 | -515 | -3.05 | -597 | -3.54 | 16875 | 151.5 | 156.5 | 159.5 | 151.0 |
| 2020-02-21 | 23.99 (-1.06) | 9.48 (-0.4) | 2.5 (+0.51) | -2033 | -6.75 | -667 | -2.22 | 849 | 2.82 | 30106 | 158.5 | 154.5 | 164.0 | 152.5 |
| 2020-02-14 | 25.05 (-1.84) | 9.88 (-0.5) | 1.99 (-0.08) | -3073 | -19.08 | -819 | -5.09 | -144 | -0.89 | 16106 | 153.0 | 145.0 | 155.5 | 143.5 |
| 2020-02-07 | 26.89 (-1.5) | 10.38 (-0.34) | 2.07 (-0.06) | -2476 | -20.39 | -569 | -4.69 | -85 | -0.7 | 12142 | 148.0 | 143.0 | 153.5 | 142.0 |
| 2020-01-31 | 28.39 (+0.28) | 10.72 (-0.06) | 2.13 (-0.42) | 668 | 9.45 | -89 | -1.26 | -703 | -9.95 | 7068 | 151.5 | 158.0 | 159.0 | 147.5 |
| 2020-01-20 | 28.11 (+0.03) | 10.78 (-0.03) | 2.55 (-0.01) | 540 | 22.49 | -60 | -2.5 | -21 | -0.87 | 2401 | 166.5 | 164.0 | 166.5 | 161.5 |
| 2020-01-17 | 28.08 (-0.89) | 10.81 (+1.23) | 2.56 (+0.53) | -1919 | -8.29 | 2038 | 8.8 | 886 | 3.83 | 23152 | 163.0 | 151.5 | 166.0 | 147.5 |
| 2020-01-10 | 28.97 (+2.34) | 9.58 (-0.59) | 2.03 (-0.07) | 254 | 1.05 | -973 | -4.04 | -112 | -0.46 | 24102 | 150.0 | 153.0 | 156.0 | 141.0 |
| 2020-01-03 | 26.63 (+0.06) | 10.17 (-0.39) | 2.1 (+0.33) | -171 | -1.09 | -642 | -4.09 | 539 | 3.44 | 15684 | 154.5 | 141.0 | 159.5 | 139.5 |
| 2019-12-31 | 26.57 (-0.11) | 10.56 (-0.03) | 1.77 (-0.57) | -201 | -1.05 | -283 | -1.48 | -937 | -4.9 | 19109 | 156.5 | 160.0 | 166.0 | 154.5 |
| 2019-12-27 | 26.68 (+0.5) | 10.59 (+0.55) | 2.34 (+0.34) | 686 | 4.51 | 910 | 5.98 | 563 | 3.7 | 15220 | 151.0 | 143.5 | 154.5 | 141.0 |
| 2019-12-20 | 26.18 (-0.14) | 10.04 (+0.25) | 2.0 (-0.19) | 255 | 1.8 | 420 | 2.96 | -317 | -2.23 | 14204 | 141.5 | 142.5 | 145.5 | 137.5 |
| 2019-12-13 | 26.32 (+1.28) | 9.79 (+1.48) | 2.19 (-0.07) | 1793 | 5.39 | 2443 | 7.35 | -116 | -0.35 | 33240 | 142.5 | 138.5 | 150.0 | 137.5 |
| 2019-12-06 | 25.04 (+0.18) | 8.31 (+1.19) | 2.26 (+0.17) | -9 | -0.06 | 1973 | 14.05 | 270 | 1.92 | 14040 | 137.0 | 128.0 | 138.0 | 126.0 |
| 2019-11-29 | 24.86 (-0.5) | 7.12 (-0.07) | 2.09 (+0.05) | -1068 | -14.87 | -117 | -1.63 | 83 | 1.16 | 7180 | 127.0 | 129.0 | 133.0 | 127.0 |
| 2019-11-22 | 25.36 (-0.51) | 7.19 (-0.02) | 2.04 (-0.07) | -1269 | -17.36 | -34 | -0.47 | -117 | -1.6 | 7309 | 127.0 | 131.0 | 133.0 | 126.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 25.87 (+0.27) | 7.21 (-0.42) | 2.11 (-0.1) | 166 | 1.13 | -693 | -4.74 | -150 | -1.03 | 14626 | 131.5 | 129.0 | 134.0 | 123.0 |
| 2019-11-08 | 25.6 (-0.41) | 7.63 (-0.8) | 2.21 (-0.07) | -226 | -2.64 | -1314 | -15.34 | -131 | -1.53 | 8564 | 129.0 | 133.5 | 134.5 | 127.0 |
| 2019-11-01 | 26.01 (+0.38) | 8.43 (-0.07) | 2.28 (-0.2) | 233 | 2.17 | -120 | -1.12 | -315 | -2.94 | 10714 | 133.5 | 134.5 | 138.5 | 130.0 |
| 2019-10-25 | 25.63 (-0.81) | 8.5 (+0.03) | 2.48 (+0.05) | -1287 | -14.28 | 42 | 0.47 | 71 | 0.79 | 9014 | 134.0 | 134.5 | 137.5 | 131.0 |
| 2019-10-18 | 26.44 (-0.6) | 8.47 (-0.13) | 2.43 (-0.19) | -1071 | -6.42 | -208 | -1.25 | -317 | -1.9 | 16685 | 134.5 | 136.0 | 141.0 | 129.5 |
| 2019-10-09 | 27.04 (-0.33) | 8.6 (+0.81) | 2.62 (-0.14) | -463 | -2.52 | 1329 | 7.24 | -228 | -1.24 | 18347 | 134.0 | 134.0 | 145.0 | 133.0 |
| 2019-10-04 | 27.37 (+0.25) | 7.79 (+1.88) | 2.76 (-0.16) | 192 | 1.05 | 3109 | 16.94 | -255 | -1.39 | 18358 | 133.0 | 126.5 | 135.0 | 124.0 |
| 2019-09-27 | 27.12 (-0.32) | 5.91 (+0.55) | 2.92 (+0.44) | -571 | -4.14 | 629 | 4.56 | 721 | 5.23 | 13787 | 126.0 | 117.0 | 127.0 | 116.0 |
| 2019-09-20 | 27.44 (-0.26) | 5.36 (-0.8) | 2.48 (+0.45) | -328 | -4.49 | -1321 | -18.08 | 747 | 10.22 | 7308 | 117.0 | 120.0 | 120.0 | 113.5 |
| 2019-09-12 | 27.7 (-0.01) | 6.16 (-0.35) | 2.03 (+0.49) | 184 | 3.43 | -578 | -10.76 | 800 | 14.89 | 5372 | 119.5 | 124.0 | 124.0 | 117.0 |
| 2019-09-06 | 27.71 (-0.3) | 6.51 (-0.01) | 1.54 (+0.5) | -668 | -8.44 | -18 | -0.23 | 842 | 10.64 | 7917 | 123.5 | 119.5 | 124.0 | 118.5 |
| 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 | 17.07 (+1.63) | 0.26 (+0.26) | 0.88 (0.0) | 3699 | 11.01 | -182 | -0.54 | 9 | 0.03 | 33583 | 149.5 | 146.5 | 154.0 | 139.0 |
| 2024-03-29 | 15.44 (+0.55) | 0.0 (0.0) | 0.88 (-0.11) | 2076 | 5.32 | -122 | -0.31 | -224 | -0.57 | 38999 | 145.5 | 154.0 | 158.0 | 140.0 |
| 2024-02-29 | 14.89 (-0.14) | 0.0 (-0.31) | 0.99 (+0.2) | -764 | -3.08 | -638 | -2.57 | 400 | 1.61 | 24791 | 151.5 | 144.0 | 157.0 | 142.0 |
| 2024-01-31 | 15.03 (-1.96) | 0.31 (-0.34) | 0.79 (-0.16) | -6657 | -17.69 | -633 | -1.68 | -335 | -0.89 | 37635 | 143.5 | 157.5 | 161.0 | 142.0 |
| 2023-12-29 | 16.99 (-3.94) | 0.65 (-0.57) | 0.95 (-0.24) | -6923 | -10.33 | -1198 | -1.79 | -495 | -0.74 | 67047 | 157.5 | 168.0 | 168.0 | 152.0 |
| 2023-11-30 | 20.93 (+0.64) | 1.22 (+0.22) | 1.19 (+0.42) | 3670 | 3.19 | 452 | 0.39 | 879 | 0.76 | 114932 | 168.0 | 134.5 | 171.5 | 133.0 |
| 2023-10-31 | 20.29 (+0.81) | 1.0 (+0.22) | 0.77 (-0.52) | 1687 | 2.66 | 868 | 1.37 | -1101 | -1.73 | 63530 | 134.0 | 150.0 | 154.5 | 132.5 |
| 2023-09-28 | 19.48 (+1.13) | 0.78 (+0.58) | 1.29 (-0.14) | 1701 | 2.22 | 1204 | 1.57 | -282 | -0.37 | 76624 | 149.0 | 132.0 | 151.5 | 129.0 |
| 2023-08-31 | 18.35 (-0.22) | 0.2 (-0.04) | 1.43 (-1.53) | -3077 | -8.07 | 44 | 0.12 | -1765 | -4.63 | 38148 | 132.5 | 157.5 | 167.0 | 122.0 |
| 2023-07-31 | 18.57 (-4.19) | 0.24 (-0.37) | 2.96 (+0.78) | -8349 | -15.55 | -1493 | -2.78 | 1252 | 2.33 | 53678 | 157.5 | 184.5 | 186.5 | 155.0 |
| 2023-06-30 | 22.76 (+0.84) | 0.61 (-4.59) | 2.18 (+0.17) | 2459 | 4.58 | -7369 | -13.74 | 277 | 0.52 | 53638 | 183.0 | 183.0 | 196.0 | 178.5 |
| 2023-05-31 | 21.92 (-2.67) | 5.2 (-0.53) | 2.01 (+0.08) | -5007 | -14.93 | -858 | -2.56 | 124 | 0.37 | 33527 | 183.5 | 169.0 | 184.0 | 166.0 |
| 2023-04-28 | 24.59 (-4.81) | 5.73 (-0.75) | 1.93 (+0.32) | -8287 | -18.15 | -1215 | -2.66 | 517 | 1.13 | 45649 | 169.5 | 197.5 | 200.0 | 160.5 |
| 2023-03-31 | 29.4 (-3.26) | 6.48 (-2.63) | 1.61 (-0.06) | -5144 | -10.47 | -3771 | -7.68 | -98 | -0.2 | 49132 | 198.5 | 219.0 | 227.5 | 190.0 |
| 2023-02-24 | 32.66 (-2.24) | 9.11 (-0.75) | 1.67 (+0.09) | -3103 | -8.51 | -1213 | -3.33 | 145 | 0.4 | 36476 | 219.0 | 229.0 | 244.5 | 218.5 |
| 2023-01-31 | 34.9 (+0.79) | 9.86 (+0.64) | 1.58 (+0.32) | 1405 | 7.05 | 1041 | 5.22 | 515 | 2.58 | 19941 | 228.0 | 190.0 | 231.0 | 190.0 |
| 2022-12-30 | 34.11 (-3.46) | 9.22 (+2.39) | 1.26 (+0.01) | -6758 | -16.85 | 4089 | 10.19 | -206 | -0.51 | 40112 | 191.0 | 233.0 | 233.0 | 188.5 |
| 2022-11-30 | 37.57 (+1.44) | 6.83 (+0.25) | 1.25 (-0.15) | 2702 | 7.3 | 446 | 1.21 | -281 | -0.76 | 36999 | 194.0 | 171.0 | 199.0 | 171.0 |
| 2022-10-31 | 36.13 (-1.47) | 6.58 (+0.7) | 1.4 (-0.09) | -2281 | -5.56 | 241 | 0.59 | -146 | -0.36 | 40990 | 173.0 | 162.5 | 176.5 | 152.0 |
| 2022-09-30 | 37.6 (-0.97) | 5.88 (-1.7) | 1.49 (-0.32) | -1769 | -3.14 | -3045 | -5.4 | -586 | -1.04 | 56411 | 166.0 | 210.0 | 216.0 | 155.5 |
| 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 | |||
| 2022-08-31 | 38.57 (-1.43) | 7.58 (-0.5) | 1.81 (+0.33) | -2826 | -5.52 | -887 | -1.73 | 603 | 1.18 | 51175 | 213.5 | 195.0 | 218.0 | 184.0 |
| 2022-07-29 | 40.0 (0.0) | 8.08 (-1.73) | 1.48 (+0.07) | 8 | 0.02 | -3090 | -7.53 | 117 | 0.29 | 41048 | 195.0 | 202.5 | 215.0 | 175.0 |
| 2022-06-30 | 40.0 (-0.83) | 9.81 (-1.56) | 1.41 (+0.12) | -1456 | -4.54 | -2733 | -8.53 | 221 | 0.69 | 32056 | 201.0 | 256.0 | 259.0 | 195.5 |
| 2022-05-31 | 40.83 (+0.27) | 11.37 (+0.27) | 1.29 (+0.06) | 634 | 2.68 | 478 | 2.02 | 105 | 0.44 | 23672 | 256.5 | 232.5 | 257.5 | 230.0 |
| 2022-04-29 | 40.56 (-0.06) | 11.1 (-2.56) | 1.23 (-0.28) | -260 | -0.78 | -4567 | -13.69 | -510 | -1.53 | 33362 | 234.0 | 288.0 | 292.5 | 226.5 |
| 2022-03-31 | 40.62 (+1.87) | 13.66 (-0.5) | 1.51 (-0.02) | 3426 | 6.03 | -305 | -0.54 | -35 | -0.06 | 56830 | 290.0 | 292.0 | 297.5 | 242.5 |
| 2022-02-25 | 38.75 (+0.96) | 14.16 (+0.72) | 1.53 (+0.23) | 1765 | 5.73 | 1286 | 4.17 | 424 | 1.38 | 30822 | 288.0 | 265.5 | 293.0 | 262.0 |
| 2022-01-26 | 37.79 (-0.53) | 13.44 (-0.6) | 1.3 (-0.47) | -778 | -1.65 | -1068 | -2.27 | -851 | -1.81 | 47121 | 264.5 | 300.0 | 302.5 | 253.0 |
| 2021-12-30 | 38.32 (+1.65) | 14.04 (-1.87) | 1.77 (-0.32) | 3152 | 4.39 | -3349 | -4.67 | -564 | -0.79 | 71734 | 297.5 | 294.0 | 308.0 | 277.5 |
| 2021-11-30 | 36.67 (+2.95) | 15.91 (+3.0) | 2.09 (-0.11) | 5866 | 2.84 | 5364 | 2.6 | -203 | -0.1 | 206443 | 306.5 | 266.0 | 323.5 | 238.0 |
| 2021-10-29 | 33.72 (+0.16) | 12.91 (+1.52) | 2.2 (-0.17) | 592 | 0.46 | 2710 | 2.13 | -299 | -0.23 | 127324 | 235.0 | 221.5 | 271.5 | 208.0 |
| 2021-09-30 | 33.56 (+4.07) | 11.39 (-0.88) | 2.37 (-1.23) | 7522 | 4.28 | -2058 | -1.17 | -2192 | -1.25 | 175610 | 226.0 | 259.5 | 263.0 | 211.0 |
| 2021-08-31 | 29.49 (-0.23) | 12.27 (+4.08) | 3.6 (-0.91) | -1603 | -0.64 | 7282 | 2.88 | -1634 | -0.65 | 252410 | 262.0 | 243.5 | 284.0 | 225.5 |
| 2021-07-30 | 29.72 (+4.27) | 8.19 (+4.14) | 4.51 (+2.25) | 9179 | 3.97 | 7397 | 3.2 | 4023 | 1.74 | 231382 | 244.0 | 214.0 | 275.0 | 203.5 |
| 2021-06-30 | 25.45 (+0.12) | 4.05 (+3.16) | 2.26 (+0.81) | -593 | -0.6 | 6203 | 6.25 | 1446 | 1.46 | 99261 | 212.5 | 182.0 | 225.0 | 175.0 |
| 2021-05-31 | 25.33 (-0.06) | 0.89 (+0.32) | 1.45 (-0.41) | 833 | 1.49 | 566 | 1.01 | -741 | -1.32 | 55948 | 183.0 | 192.5 | 193.5 | 145.0 |
| 2021-04-29 | 25.39 (-1.15) | 0.57 (-1.29) | 1.86 (-0.24) | -3893 | -7.32 | -2298 | -4.32 | -417 | -0.78 | 53178 | 193.0 | 206.5 | 220.0 | 192.0 |
| 2021-03-31 | 26.54 (-1.03) | 1.86 (-2.02) | 2.1 (-0.24) | -1302 | -1.89 | -4710 | -6.83 | -433 | -0.63 | 68934 | 204.5 | 217.0 | 218.0 | 191.5 |
| 2021-02-26 | 27.57 (-1.01) | 3.88 (-0.77) | 2.34 (+0.06) | -1182 | -1.33 | -1374 | -1.55 | 94 | 0.11 | 88837 | 214.5 | 209.5 | 233.5 | 199.5 |
| 2021-01-29 | 28.58 (+3.51) | 4.65 (+2.16) | 2.28 (-0.04) | 5275 | 2.38 | 3862 | 1.74 | -64 | -0.03 | 221451 | 209.5 | 179.0 | 244.0 | 178.5 |
| 2020-12-31 | 25.07 (+0.6) | 2.49 (-4.21) | 2.32 (-0.05) | 326 | 0.26 | -3315 | -2.66 | -98 | -0.08 | 124820 | 177.0 | 199.0 | 217.0 | 177.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 24.47 (+4.98) | 6.7 (+2.0) | 2.37 (+0.84) | 1270 | 2.19 | 857 | 1.48 | 629 | 1.09 | 57884 | 198.5 | 126.0 | 198.5 | 125.5 |
| 2020-10-30 | 19.49 (-0.52) | 4.7 (+0.36) | 1.53 (-0.05) | -339 | -0.85 | 851 | 2.13 | -119 | -0.3 | 40007 | 126.0 | 133.0 | 141.0 | 125.5 |
| 2020-09-30 | 20.01 (+1.87) | 4.34 (-0.61) | 1.58 (-0.15) | 4961 | 10.17 | -1401 | -2.87 | -366 | -0.75 | 48779 | 133.0 | 132.5 | 137.0 | 123.0 |
| 2020-08-31 | 18.14 (+2.07) | 4.95 (-2.87) | 1.73 (+0.01) | 4698 | 5.51 | -6801 | -7.98 | 29 | 0.03 | 85223 | 132.5 | 141.0 | 146.5 | 124.0 |
| 2020-07-31 | 16.07 (-1.86) | 7.82 (-1.49) | 1.72 (+0.26) | -4670 | -2.85 | -3507 | -2.14 | 607 | 0.37 | 164043 | 140.5 | 140.5 | 154.5 | 137.0 |
| 2020-06-30 | 17.93 (+1.3) | 9.31 (-4.36) | 1.46 (-0.2) | -665 | -0.44 | 1221 | 0.81 | 729 | 0.48 | 151673 | 140.0 | 134.0 | 156.5 | 133.0 |
| 2020-05-29 | 16.63 (-8.41) | 13.67 (+5.48) | 1.66 (+0.54) | -14288 | -9.19 | 9070 | 5.83 | 886 | 0.57 | 155496 | 132.5 | 119.5 | 147.0 | 117.0 |
| 2020-04-30 | 25.04 (+3.03) | 8.19 (-3.19) | 1.12 (-0.28) | 4557 | 4.73 | -5285 | -5.49 | -467 | -0.49 | 96259 | 122.5 | 106.5 | 124.5 | 103.0 |
| 2020-03-31 | 22.01 (-2.27) | 11.38 (+2.21) | 1.4 (-0.74) | -3682 | -3.57 | 486 | 0.47 | -1220 | -1.18 | 103169 | 108.5 | 148.5 | 161.5 | 83.6 |
| 2020-02-27 | 24.28 (-4.11) | 9.17 (-1.55) | 2.14 (+0.01) | -7065 | -9.39 | -2570 | -3.42 | 23 | 0.03 | 75231 | 151.5 | 143.0 | 164.0 | 142.0 |
| 2020-01-31 | 28.39 (+1.82) | 10.72 (+0.16) | 2.13 (+0.36) | -628 | -0.87 | 274 | 0.38 | 589 | 0.81 | 72409 | 151.5 | 141.0 | 166.5 | 139.5 |
| 2019-12-31 | 26.57 (+1.71) | 10.56 (+3.44) | 1.77 (-0.32) | 2524 | 2.63 | 5463 | 5.7 | -537 | -0.56 | 95815 | 156.5 | 128.0 | 166.0 | 126.0 |
| 2019-11-29 | 24.86 (-0.94) | 7.12 (-1.65) | 2.09 (-0.21) | -2020 | -5.02 | -2725 | -6.78 | -339 | -0.84 | 40219 | 127.0 | 135.5 | 136.0 | 123.0 |
| 2019-10-31 | 25.8 (-1.32) | 8.77 (+2.86) | 2.3 (-0.62) | -2773 | -3.93 | 4719 | 6.69 | -1020 | -1.45 | 70582 | 135.5 | 126.5 | 145.0 | 124.0 |
| 2019-09-27 | 27.12 (-0.89) | 5.91 (-0.61) | 2.92 (+1.88) | -1383 | -4.02 | -1288 | -3.75 | 3110 | 9.04 | 34385 | 126.0 | 119.5 | 127.0 | 113.5 |
| 2019-08-30 | 28.01 (-1.33) | 6.52 (-0.89) | 1.04 (+0.83) | -2526 | -3.71 | -1473 | -2.17 | 1361 | 2.0 | 68020 | 119.5 | 127.0 | 133.5 | 113.5 |
| 2019-07-31 | 29.34 (+5.0) | 7.41 (+2.61) | 0.21 (-0.26) | 8670 | 17.95 | 4318 | 8.94 | -426 | -0.88 | 48298 | 129.0 | 111.5 | 134.5 | 110.0 |
| 2019-06-28 | 24.34 (+0.94) | 4.8 (-0.53) | 0.47 (-0.21) | 1666 | 14.48 | -504 | -4.38 | -345 | -3.0 | 11509 | 110.0 | 101.0 | 112.0 | 99.6 |
| 2019-05-31 | 23.4 () | 5.33 () | 0.68 () | 1 | 0.0 | -1121 | -4.88 | 33 | 0.14 | 22978 | 101.5 | 106.0 | 113.5 | 96.2 |
