- 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 | 17.34 (+0.25) | 5.74 (-0.27) | 1.63 (-0.09) | 87 | 7.12 | -92 | -7.53 | -30 | -2.45 | 1222 | 1120.0 | 1160.0 | 1180.0 | 1110.0 |
| 2024-04-24 | 17.09 (+0.05) | 6.01 (-0.23) | 1.72 (+0.04) | 18 | 1.39 | -82 | -6.35 | 12 | 0.93 | 1291 | 1190.0 | 1180.0 | 1210.0 | 1150.0 |
| 2024-04-23 | 17.04 (+0.26) | 6.24 (-0.23) | 1.68 (0.0) | 93 | 9.18 | -80 | -7.9 | 1 | 0.1 | 1013 | 1145.0 | 1190.0 | 1190.0 | 1130.0 |
| 2024-04-22 | 16.78 (+0.62) | 6.47 (-0.3) | 1.68 (-0.05) | 283 | 16.67 | -147 | -8.66 | -18 | -1.06 | 1698 | 1135.0 | 1225.0 | 1255.0 | 1120.0 |
| 2024-04-19 | 16.16 (+0.1) | 6.77 (-0.2) | 1.73 (-0.02) | 34 | 1.99 | -69 | -4.04 | -6 | -0.35 | 1708 | 1215.0 | 1280.0 | 1320.0 | 1180.0 |
| 2024-04-18 | 16.06 (+0.2) | 6.97 (+0.01) | 1.75 (-0.04) | 36 | 1.93 | 1 | 0.05 | -16 | -0.86 | 1867 | 1295.0 | 1265.0 | 1320.0 | 1225.0 |
| 2024-04-17 | 15.86 (-0.08) | 6.96 (-0.34) | 1.79 (-0.01) | -46 | -2.21 | -119 | -5.72 | -2 | -0.1 | 2082 | 1325.0 | 1320.0 | 1365.0 | 1260.0 |
| 2024-04-16 | 15.94 (+0.12) | 7.3 (-0.19) | 1.8 (0.0) | 123 | 5.45 | -62 | -2.75 | -1 | -0.04 | 2256 | 1310.0 | 1200.0 | 1340.0 | 1185.0 |
| 2024-04-15 | 15.82 (+0.46) | 7.49 (-0.15) | 1.8 (-0.1) | 163 | 17.45 | -53 | -5.67 | -33 | -3.53 | 934 | 1220.0 | 1270.0 | 1280.0 | 1220.0 |
| 2024-04-12 | 15.36 (-0.41) | 7.64 (+0.05) | 1.9 (-0.01) | -133 | -11.05 | 16 | 1.33 | -2 | -0.17 | 1204 | 1295.0 | 1305.0 | 1345.0 | 1275.0 |
| 2024-04-11 | 15.77 (+0.44) | 7.59 (-0.89) | 1.91 (0.0) | 152 | 10.47 | -310 | -21.35 | -2 | -0.14 | 1452 | 1295.0 | 1315.0 | 1345.0 | 1285.0 |
| 2024-04-10 | 15.33 (-0.73) | 8.48 (-0.17) | 1.91 (+0.01) | -264 | -16.44 | -60 | -3.74 | 2 | 0.12 | 1606 | 1320.0 | 1415.0 | 1420.0 | 1305.0 |
| 2024-04-09 | 16.06 (+0.42) | 8.65 (+0.01) | 1.9 (-0.01) | 52 | 3.71 | 3 | 0.21 | -4 | -0.29 | 1400 | 1350.0 | 1385.0 | 1420.0 | 1325.0 |
| 2024-04-08 | 15.64 (-0.29) | 8.64 (-0.23) | 1.91 (-0.07) | -112 | -8.45 | -80 | -6.03 | -23 | -1.73 | 1326 | 1400.0 | 1540.0 | 1545.0 | 1400.0 |
| 2024-04-03 | 15.93 (-0.46) | 8.87 (+0.04) | 1.98 (+0.01) | -167 | -14.31 | 13 | 1.11 | 3 | 0.26 | 1167 | 1555.0 | 1580.0 | 1605.0 | 1555.0 |
| 2024-04-02 | 16.39 (-0.26) | 8.83 (+0.4) | 1.97 (+0.04) | -122 | -4.73 | 143 | 5.54 | 15 | 0.58 | 2579 | 1595.0 | 1505.0 | 1600.0 | 1500.0 |
| 2024-04-01 | 16.65 (-0.24) | 8.43 (+0.29) | 1.93 (-0.15) | -120 | -7.01 | 100 | 5.84 | -51 | -2.98 | 1713 | 1480.0 | 1410.0 | 1505.0 | 1375.0 |
| 2024-03-29 | 16.89 (-0.32) | 8.14 (-0.23) | 2.08 (-0.05) | -164 | -14.08 | -79 | -6.78 | -18 | -1.55 | 1165 | 1410.0 | 1315.0 | 1410.0 | 1315.0 |
| 2024-03-28 | 17.21 (-0.05) | 8.37 (0.0) | 2.13 (0.0) | -21 | -14.29 | -2 | -1.36 | 1 | 0.68 | 147 | 1285.0 | 1355.0 | 1355.0 | 1285.0 |
| 2024-03-27 | 17.26 (+0.12) | 8.37 (0.0) | 2.13 (0.0) | -12 | -17.14 | -2 | -2.86 | -1 | -1.43 | 70 | 1355.0 | 1365.0 | 1380.0 | 1340.0 |
| 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 | 17.14 (-0.02) | 8.37 (-0.01) | 2.13 (+0.03) | -5 | -5.1 | -2 | -2.04 | 11 | 11.22 | 98 | 1365.0 | 1410.0 | 1410.0 | 1360.0 |
| 2024-03-25 | 17.16 (-0.25) | 8.38 (-0.01) | 2.1 (+0.06) | -81 | -53.29 | -1 | -0.66 | 19 | 12.5 | 152 | 1395.0 | 1525.0 | 1525.0 | 1355.0 |
| 2024-03-22 | 17.41 (-0.06) | 8.39 (-0.01) | 2.04 (-0.01) | -27 | -32.14 | -4 | -4.76 | -4 | -4.76 | 84 | 1450.0 | 1500.0 | 1500.0 | 1450.0 |
| 2024-03-21 | 17.47 (-0.02) | 8.4 (0.0) | 2.05 (0.0) | -7 | -5.74 | 0 | 0.0 | 1 | 0.82 | 122 | 1470.0 | 1460.0 | 1470.0 | 1440.0 |
| 2024-03-20 | 17.49 (0.0) | 8.4 (-0.01) | 2.05 (0.0) | 2 | 3.03 | -4 | -6.06 | 0 | 0.0 | 66 | 1405.0 | 1430.0 | 1430.0 | 1405.0 |
| 2024-03-19 | 17.49 (-0.1) | 8.41 (+0.02) | 2.05 (+0.03) | -46 | -31.94 | 6 | 4.17 | 12 | 8.33 | 144 | 1370.0 | 1370.0 | 1440.0 | 1360.0 |
| 2024-03-18 | 17.59 (-0.07) | 8.39 (-0.06) | 2.02 (+0.06) | 3 | 1.96 | -20 | -13.07 | 19 | 12.42 | 153 | 1375.0 | 1340.0 | 1395.0 | 1305.0 |
| 2024-03-15 | 17.66 (+0.09) | 8.45 (-0.19) | 1.96 (+0.18) | 25 | 7.67 | -66 | -20.25 | 62 | 19.02 | 326 | 1320.0 | 1395.0 | 1465.0 | 1320.0 |
| 2024-03-14 | 17.57 (-0.6) | 8.64 (-0.08) | 1.78 (+0.06) | -171 | -6.99 | -32 | -1.31 | 21 | 0.86 | 2447 | 1465.0 | 1455.0 | 1570.0 | 1425.0 |
| 2024-03-13 | 18.17 (+0.07) | 8.72 (-0.07) | 1.72 (+0.02) | 34 | 2.51 | -25 | -1.84 | 7 | 0.52 | 1357 | 1445.0 | 1510.0 | 1530.0 | 1425.0 |
| 2024-03-12 | 18.1 (-0.38) | 8.79 (-0.07) | 1.7 (-0.03) | -130 | -12.78 | -21 | -2.06 | -10 | -0.98 | 1017 | 1490.0 | 1570.0 | 1585.0 | 1490.0 |
| 2024-03-11 | 18.48 (-0.48) | 8.86 (-0.31) | 1.73 (+0.05) | -160 | -10.77 | -111 | -7.47 | 19 | 1.28 | 1485 | 1555.0 | 1490.0 | 1595.0 | 1485.0 |
| 2024-03-08 | 18.96 (+0.15) | 9.17 (-0.08) | 1.68 (-0.01) | 59 | 3.62 | -26 | -1.59 | -4 | -0.25 | 1631 | 1490.0 | 1600.0 | 1620.0 | 1490.0 |
| 2024-03-07 | 18.81 (-0.75) | 9.25 (-0.22) | 1.69 (0.0) | -234 | -8.33 | -78 | -2.78 | 1 | 0.04 | 2810 | 1595.0 | 1635.0 | 1670.0 | 1545.0 |
| 2024-03-06 | 19.56 (-0.59) | 9.47 (-1.19) | 1.69 (-0.12) | -219 | -9.74 | -414 | -18.42 | -44 | -1.96 | 2248 | 1625.0 | 1650.0 | 1670.0 | 1625.0 |
| 2024-03-05 | 20.15 (-0.61) | 10.66 (-0.22) | 1.81 (-0.05) | -202 | -8.17 | -77 | -3.11 | -17 | -0.69 | 2472 | 1805.0 | 1985.0 | 1985.0 | 1805.0 |
| 2024-03-04 | 20.76 (-0.11) | 10.88 (-0.49) | 1.86 (-0.01) | -58 | -2.69 | -171 | -7.92 | -4 | -0.19 | 2158 | 2005.0 | 2030.0 | 2095.0 | 1950.0 |
| 2024-03-01 | 20.87 (-0.21) | 11.37 (+0.08) | 1.87 (+0.05) | -81 | -5.1 | 29 | 1.83 | 18 | 1.13 | 1589 | 1985.0 | 1830.0 | 1985.0 | 1830.0 |
| 2024-02-29 | 21.08 (-0.08) | 11.29 (-0.02) | 1.82 (+0.01) | 9 | 1.83 | -8 | -1.63 | 4 | 0.81 | 492 | 1805.0 | 1800.0 | 1835.0 | 1770.0 |
| 2024-02-27 | 21.16 (+0.3) | 11.31 (-0.12) | 1.81 (0.0) | 99 | 36.8 | -42 | -15.61 | -1 | -0.37 | 269 | 1800.0 | 1760.0 | 1800.0 | 1700.0 |
| 2024-02-26 | 20.86 (+0.03) | 11.43 (-0.02) | 1.81 (0.0) | 12 | 7.02 | -5 | -2.92 | -1 | -0.58 | 171 | 1755.0 | 1750.0 | 1775.0 | 1725.0 |
| 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 | 20.83 (+0.15) | 11.45 (0.0) | 1.81 (0.0) | 53 | 12.47 | 0 | 0.0 | 3 | 0.71 | 425 | 1745.0 | 1690.0 | 1770.0 | 1685.0 |
| 2024-02-22 | 20.68 (+0.01) | 11.45 (0.0) | 1.81 (+0.02) | 15 | 5.36 | -1 | -0.36 | 4 | 1.43 | 280 | 1650.0 | 1670.0 | 1680.0 | 1620.0 |
| 2024-02-21 | 20.67 (-0.04) | 11.45 (-0.07) | 1.79 (-0.03) | -5 | -1.59 | -25 | -7.96 | -10 | -3.18 | 314 | 1605.0 | 1720.0 | 1720.0 | 1605.0 |
| 2024-02-20 | 20.71 (+0.03) | 11.52 (-0.2) | 1.82 (0.0) | 17 | 4.79 | -69 | -19.44 | 0 | 0.0 | 355 | 1685.0 | 1690.0 | 1700.0 | 1650.0 |
| 2024-02-19 | 20.68 (-0.1) | 11.72 (-0.16) | 1.82 (-0.02) | -33 | -6.95 | -56 | -11.79 | -7 | -1.47 | 475 | 1690.0 | 1745.0 | 1745.0 | 1640.0 |
| 2024-02-16 | 20.78 (-0.12) | 11.88 (-0.19) | 1.84 (+0.04) | -16 | -4.26 | -67 | -17.82 | 14 | 3.72 | 376 | 1770.0 | 1830.0 | 1830.0 | 1725.0 |
| 2024-02-15 | 20.9 (+1.23) | 12.07 (-0.18) | 1.8 (+0.06) | 336 | 46.47 | -63 | -8.71 | 21 | 2.9 | 723 | 1820.0 | 1785.0 | 1820.0 | 1735.0 |
| 2024-02-05 | 19.67 (+0.42) | 12.25 (-0.19) | 1.74 (-0.07) | 155 | 6.81 | -66 | -2.9 | -23 | -1.01 | 2276 | 1710.0 | 1795.0 | 1850.0 | 1680.0 |
| 2024-02-02 | 19.25 (-0.46) | 12.44 (-0.1) | 1.81 (+0.03) | -158 | -7.57 | -37 | -1.77 | 10 | 0.48 | 2088 | 1805.0 | 1770.0 | 1860.0 | 1755.0 |
| 2024-02-01 | 19.71 (+0.31) | 12.54 (-0.08) | 1.78 (-0.07) | 109 | 6.14 | -25 | -1.41 | -24 | -1.35 | 1775 | 1725.0 | 1775.0 | 1795.0 | 1690.0 |
| 2024-01-31 | 19.4 (-0.44) | 12.62 (-0.01) | 1.85 (-0.02) | -152 | -6.3 | -5 | -0.21 | -7 | -0.29 | 2414 | 1760.0 | 1715.0 | 1820.0 | 1710.0 |
| 2024-01-30 | 19.84 (+0.08) | 12.63 (-0.34) | 1.87 (+0.09) | 21 | 0.68 | -117 | -3.81 | 31 | 1.01 | 3072 | 1750.0 | 1600.0 | 1770.0 | 1595.0 |
| 2024-01-29 | 19.76 (-0.47) | 12.97 (-0.02) | 1.78 (-0.02) | -118 | -6.64 | -9 | -0.51 | -6 | -0.34 | 1778 | 1610.0 | 1525.0 | 1610.0 | 1490.0 |
| 2024-01-26 | 20.23 (+0.96) | 12.99 (+0.14) | 1.8 (-0.01) | 338 | 10.46 | 49 | 1.52 | -3 | -0.09 | 3231 | 1535.0 | 1430.0 | 1535.0 | 1415.0 |
| 2024-01-25 | 19.27 (+0.33) | 12.85 (-0.08) | 1.81 (+0.03) | 156 | 10.48 | -26 | -1.75 | 9 | 0.6 | 1489 | 1425.0 | 1400.0 | 1435.0 | 1395.0 |
| 2024-01-24 | 18.94 (-0.17) | 12.93 (-0.11) | 1.78 (+0.01) | -85 | -5.63 | -40 | -2.65 | 6 | 0.4 | 1511 | 1390.0 | 1425.0 | 1440.0 | 1365.0 |
| 2024-01-23 | 19.11 (+0.18) | 13.04 (+0.25) | 1.77 (+0.04) | 88 | 3.34 | 89 | 3.38 | 12 | 0.46 | 2637 | 1425.0 | 1400.0 | 1515.0 | 1400.0 |
| 2024-01-22 | 18.93 (-0.06) | 12.79 (+0.33) | 1.73 (+0.01) | -24 | -2.02 | -21 | -1.76 | 4 | 0.34 | 1191 | 1400.0 | 1400.0 | 1430.0 | 1385.0 |
| 2024-01-19 | 18.99 (-0.34) | 12.46 (-0.03) | 1.72 (-0.04) | -21 | -1.21 | -13 | -0.75 | -16 | -0.92 | 1733 | 1375.0 | 1410.0 | 1430.0 | 1370.0 |
| 2024-01-18 | 19.33 (-0.13) | 12.49 (0.0) | 1.76 (-0.05) | -44 | -2.08 | 1 | 0.05 | -17 | -0.8 | 2119 | 1405.0 | 1410.0 | 1430.0 | 1370.0 |
| 2024-01-17 | 19.46 (+1.1) | 12.49 (-0.2) | 1.81 (-0.13) | 407 | 12.26 | -71 | -2.14 | -44 | -1.32 | 3321 | 1400.0 | 1365.0 | 1450.0 | 1355.0 |
| 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 | 18.36 (-0.03) | 12.69 (+0.43) | 1.94 (+0.01) | 22 | 0.7 | 150 | 4.76 | 2 | 0.06 | 3154 | 1370.0 | 1265.0 | 1385.0 | 1260.0 |
| 2024-01-15 | 18.39 (+0.21) | 12.26 (+0.16) | 1.93 (-0.09) | 73 | 4.59 | 56 | 3.52 | -31 | -1.95 | 1589 | 1265.0 | 1285.0 | 1285.0 | 1235.0 |
| 2024-01-12 | 18.18 (+0.26) | 12.1 (+0.24) | 2.02 (+0.01) | 96 | 5.82 | 86 | 5.22 | 3 | 0.18 | 1649 | 1280.0 | 1220.0 | 1280.0 | 1205.0 |
| 2024-01-11 | 17.92 (+0.48) | 11.86 (+0.3) | 2.01 (+0.05) | 139 | 4.71 | 105 | 3.56 | 18 | 0.61 | 2949 | 1230.0 | 1150.0 | 1255.0 | 1130.0 |
| 2024-01-10 | 17.44 (+0.41) | 11.56 (-0.08) | 1.96 (+0.04) | 115 | 11.6 | -28 | -2.83 | 15 | 1.51 | 991 | 1145.0 | 1110.0 | 1150.0 | 1095.0 |
| 2024-01-09 | 17.03 (+0.18) | 11.64 (+0.21) | 1.92 (-0.05) | 65 | 3.33 | 72 | 3.68 | -17 | -0.87 | 1954 | 1110.0 | 1160.0 | 1180.0 | 1110.0 |
| 2024-01-08 | 16.85 (-0.1) | 11.43 (+0.4) | 1.97 (-0.02) | -8 | -0.61 | 140 | 10.71 | -9 | -0.69 | 1307 | 1140.0 | 1135.0 | 1165.0 | 1125.0 |
| 2024-01-05 | 16.95 (+0.11) | 11.03 (+0.36) | 1.99 (+0.07) | 37 | 2.67 | 127 | 9.16 | 24 | 1.73 | 1387 | 1130.0 | 1075.0 | 1130.0 | 1060.0 |
| 2024-01-04 | 16.84 (-0.27) | 10.67 (+0.14) | 1.92 (-0.03) | -64 | -7.78 | 46 | 5.59 | -10 | -1.22 | 823 | 1060.0 | 1085.0 | 1090.0 | 1060.0 |
| 2024-01-03 | 17.11 (+0.02) | 10.53 (+0.5) | 1.95 (-0.02) | -10 | -0.83 | 175 | 14.57 | -6 | -0.5 | 1201 | 1090.0 | 1060.0 | 1095.0 | 1040.0 |
| 2024-01-02 | 17.09 (+0.17) | 10.03 (+0.21) | 1.97 (-0.24) | 61 | 4.61 | 73 | 5.51 | -84 | -6.34 | 1324 | 1085.0 | 1085.0 | 1090.0 | 1040.0 |
| 2023-12-29 | 16.92 (-0.02) | 9.82 (+0.03) | 2.21 (-0.03) | -8 | -6.25 | 10 | 7.81 | -12 | -9.38 | 128 | 1060.0 | 1050.0 | 1065.0 | 1040.0 |
| 2023-12-28 | 16.94 (+0.02) | 9.79 (+0.03) | 2.24 (-0.01) | -8 | -9.3 | 10 | 11.63 | -4 | -4.65 | 86 | 1045.0 | 1035.0 | 1065.0 | 1030.0 |
| 2023-12-27 | 16.92 (+0.02) | 9.76 (+0.03) | 2.25 (+0.01) | 11 | 9.91 | 10 | 9.01 | 6 | 5.41 | 111 | 1040.0 | 998.0 | 1045.0 | 998.0 |
| 2023-12-26 | 16.9 (+0.02) | 9.73 (0.0) | 2.24 (+0.01) | 5 | 6.33 | 0 | 0.0 | 3 | 3.8 | 79 | 996.0 | 987.0 | 996.0 | 984.0 |
| 2023-12-25 | 16.88 (-0.08) | 9.73 (-0.15) | 2.23 (0.0) | -26 | -15.66 | -51 | -30.72 | -2 | -1.2 | 166 | 972.0 | 985.0 | 985.0 | 968.0 |
| 2023-12-22 | 16.96 (-0.08) | 9.88 (0.0) | 2.23 (+0.05) | -12 | -16.22 | 0 | 0.0 | 19 | 25.68 | 74 | 988.0 | 992.0 | 992.0 | 980.0 |
| 2023-12-21 | 17.04 (-0.09) | 9.88 (0.0) | 2.18 (+0.05) | -29 | -29.0 | 0 | 0.0 | 17 | 17.0 | 100 | 982.0 | 970.0 | 985.0 | 970.0 |
| 2023-12-20 | 17.13 (-0.08) | 9.88 (+0.02) | 2.13 (+0.03) | -19 | -19.0 | 5 | 5.0 | 13 | 13.0 | 100 | 987.0 | 990.0 | 990.0 | 981.0 |
| 2023-12-19 | 17.21 (-0.07) | 9.86 (-0.06) | 2.1 (+0.14) | -19 | -11.73 | -21 | -12.96 | 46 | 28.4 | 162 | 980.0 | 996.0 | 998.0 | 980.0 |
| 2023-12-18 | 17.28 (0.0) | 9.92 (-0.24) | 1.96 (-0.04) | 3 | 0.71 | -83 | -19.76 | -13 | -3.1 | 420 | 986.0 | 970.0 | 1015.0 | 970.0 |
| 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 | 17.28 (-0.71) | 10.16 (-0.04) | 2.0 (0.0) | -246 | -12.02 | -13 | -0.64 | -1 | -0.05 | 2047 | 1060.0 | 1130.0 | 1140.0 | 1060.0 |
| 2023-12-14 | 17.99 (-0.96) | 10.2 (-0.13) | 2.0 (-0.1) | -331 | -14.46 | -43 | -1.88 | -33 | -1.44 | 2289 | 1130.0 | 1180.0 | 1195.0 | 1120.0 |
| 2023-12-13 | 18.95 (-0.56) | 10.33 (+0.42) | 2.1 (+0.1) | -191 | -8.01 | 144 | 6.04 | 33 | 1.38 | 2384 | 1165.0 | 1130.0 | 1180.0 | 1105.0 |
| 2023-12-12 | 19.51 (-0.16) | 9.91 (-0.03) | 2.0 (-0.19) | -51 | -2.52 | -11 | -0.54 | -67 | -3.31 | 2022 | 1120.0 | 1135.0 | 1150.0 | 1100.0 |
| 2023-12-11 | 19.67 (+0.57) | 9.94 (+1.1) | 2.19 (-0.08) | 178 | 4.78 | 386 | 10.36 | -25 | -0.67 | 3726 | 1130.0 | 1050.0 | 1130.0 | 1035.0 |
| 2023-12-08 | 19.1 (+0.58) | 8.84 (+0.18) | 2.27 (+0.09) | 229 | 13.05 | 63 | 3.59 | 29 | 1.65 | 1755 | 1030.0 | 1005.0 | 1045.0 | 998.0 |
| 2023-12-07 | 18.52 (-1.03) | 8.66 (-0.07) | 2.18 (-0.1) | -391 | -23.11 | -25 | -1.48 | -33 | -1.95 | 1692 | 987.0 | 1005.0 | 1030.0 | 987.0 |
| 2023-12-06 | 19.55 (+1.14) | 8.73 (+0.56) | 2.28 (+0.12) | 411 | 13.73 | 196 | 6.55 | 43 | 1.44 | 2994 | 1035.0 | 990.0 | 1070.0 | 985.0 |
| 2023-12-05 | 18.41 (+0.28) | 8.17 (+0.32) | 2.16 (-0.31) | 89 | 5.53 | 110 | 6.83 | -110 | -6.83 | 1610 | 979.0 | 960.0 | 993.0 | 940.0 |
| 2023-12-04 | 18.13 (-0.22) | 7.85 (+0.18) | 2.47 (-0.09) | -104 | -7.9 | 63 | 4.78 | -30 | -2.28 | 1317 | 967.0 | 997.0 | 1005.0 | 967.0 |
| 2023-12-01 | 18.35 (-0.33) | 7.67 (-0.13) | 2.56 (-0.22) | -72 | -6.41 | -44 | -3.92 | -79 | -7.03 | 1123 | 994.0 | 1015.0 | 1025.0 | 992.0 |
| 2023-11-30 | 18.68 (+0.24) | 7.8 (+0.08) | 2.78 (-0.04) | 76 | 2.67 | 26 | 0.91 | -12 | -0.42 | 2847 | 1015.0 | 1045.0 | 1070.0 | 1005.0 |
| 2023-11-29 | 18.44 (-0.12) | 7.72 (+0.72) | 2.82 (+0.11) | -59 | -2.23 | 250 | 9.44 | 38 | 1.44 | 2647 | 1015.0 | 1010.0 | 1020.0 | 965.0 |
| 2023-11-28 | 18.56 (+0.16) | 7.0 (-0.01) | 2.71 (-0.03) | 53 | 9.62 | 0 | 0.0 | -12 | -2.18 | 551 | 1000.0 | 954.0 | 1000.0 | 954.0 |
| 2023-11-27 | 18.4 (-0.06) | 7.01 (+0.01) | 2.74 (+0.01) | 4 | 4.12 | 0 | 0.0 | 5 | 5.15 | 97 | 949.0 | 957.0 | 964.0 | 942.0 |
| 2023-11-24 | 18.46 (0.0) | 7.0 (0.0) | 2.73 (+0.01) | 0 | 0.0 | 0 | 0.0 | 3 | 3.3 | 91 | 951.0 | 962.0 | 962.0 | 947.0 |
| 2023-11-23 | 18.46 (-0.05) | 7.0 (-0.01) | 2.72 (0.0) | -15 | -8.82 | 0 | 0.0 | -1 | -0.59 | 170 | 957.0 | 983.0 | 983.0 | 948.0 |
| 2023-11-22 | 18.51 (-0.17) | 7.01 (+0.01) | 2.72 (+0.16) | -62 | -15.16 | 0 | 0.0 | 58 | 14.18 | 409 | 974.0 | 960.0 | 980.0 | 960.0 |
| 2023-11-21 | 18.68 (-0.21) | 7.0 (0.0) | 2.56 (+0.25) | -73 | -20.28 | 0 | 0.0 | 87 | 24.17 | 360 | 960.0 | 955.0 | 970.0 | 954.0 |
| 2023-11-20 | 18.89 (-0.28) | 7.0 (-0.05) | 2.31 (+0.18) | -97 | -39.43 | -17 | -6.91 | 62 | 25.2 | 246 | 946.0 | 947.0 | 959.0 | 936.0 |
| 2023-11-17 | 19.17 (-0.2) | 7.05 (-0.01) | 2.13 (+0.09) | -46 | -29.68 | -1 | -0.65 | 31 | 20.0 | 155 | 946.0 | 959.0 | 959.0 | 941.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-16 | 19.37 (+0.13) | 7.06 (-0.14) | 2.04 (+0.05) | 46 | 20.0 | -51 | -22.17 | 17 | 7.39 | 230 | 960.0 | 968.0 | 968.0 | 945.0 |
| 2023-11-15 | 19.24 (+1.06) | 7.2 (-0.44) | 1.99 (+0.12) | 371 | 44.92 | -151 | -18.28 | 44 | 5.33 | 826 | 978.0 | 975.0 | 978.0 | 926.0 |
| 2023-11-14 | 18.18 (+3.2) | 7.64 (+0.03) | 1.87 (+0.15) | 1106 | 28.59 | 9 | 0.23 | 52 | 1.34 | 3869 | 976.0 | 922.0 | 985.0 | 921.0 |
| 2023-11-13 | 14.98 (-0.33) | 7.61 (-0.42) | 1.72 (-0.01) | -127 | -5.89 | -149 | -6.91 | -4 | -0.19 | 2157 | 923.0 | 946.0 | 953.0 | 920.0 |
| 2023-11-10 | 15.31 (-0.81) | 8.03 (-0.12) | 1.73 (-0.13) | -366 | -9.97 | -40 | -1.09 | -48 | -1.31 | 3672 | 926.0 | 974.0 | 978.0 | 915.0 |
| 2023-11-09 | 16.12 (-0.64) | 8.15 (-0.05) | 1.86 (+0.05) | -236 | -7.11 | -17 | -0.51 | 21 | 0.63 | 3317 | 984.0 | 992.0 | 1010.0 | 977.0 |
| 2023-11-08 | 16.76 (-0.29) | 8.2 (+0.26) | 1.81 (+0.3) | -123 | -3.7 | 92 | 2.77 | 103 | 3.1 | 3323 | 992.0 | 961.0 | 997.0 | 940.0 |
| 2023-11-07 | 17.05 (-0.06) | 7.94 (0.0) | 1.51 (+0.03) | -42 | -10.4 | 0 | 0.0 | 11 | 2.72 | 404 | 940.0 | 930.0 | 944.0 | 929.0 |
| 2023-11-06 | 17.11 (+0.04) | 7.94 (0.0) | 1.48 (+0.08) | 2 | 0.36 | -1 | -0.18 | 26 | 4.73 | 550 | 944.0 | 930.0 | 947.0 | 924.0 |
| 2023-11-03 | 17.07 (+0.1) | 7.94 (0.0) | 1.4 (0.0) | 15 | 4.25 | 0 | 0.0 | -1 | -0.28 | 353 | 916.0 | 932.0 | 932.0 | 916.0 |
| 2023-11-02 | 16.97 (+0.05) | 7.94 (0.0) | 1.4 (+0.08) | 50 | 11.34 | 0 | 0.0 | 28 | 6.35 | 441 | 914.0 | 912.0 | 922.0 | 908.0 |
| 2023-11-01 | 16.92 (-0.22) | 7.94 (0.0) | 1.32 (-0.02) | 14 | 5.96 | 0 | 0.0 | -6 | -2.55 | 235 | 884.0 | 887.0 | 887.0 | 872.0 |
| 2023-10-31 | 17.14 (+0.19) | 7.94 (0.0) | 1.34 (-0.01) | 66 | 15.57 | 0 | 0.0 | -3 | -0.71 | 424 | 872.0 | 918.0 | 918.0 | 871.0 |
| 2023-10-30 | 16.95 (+0.03) | 7.94 (0.0) | 1.35 (0.0) | 9 | 3.4 | 0 | 0.0 | -1 | -0.38 | 265 | 905.0 | 895.0 | 910.0 | 895.0 |
| 2023-10-27 | 16.92 (-0.08) | 7.94 (0.0) | 1.35 (-0.01) | -4 | -1.3 | 0 | 0.0 | -5 | -1.63 | 307 | 894.0 | 888.0 | 903.0 | 888.0 |
| 2023-10-26 | 17.0 (-0.53) | 7.94 (+0.1) | 1.36 (-0.06) | -114 | -25.97 | 0 | 0.0 | -20 | -4.56 | 439 | 880.0 | 897.0 | 904.0 | 880.0 |
| 2023-10-25 | 17.53 (+0.02) | 7.84 (0.0) | 1.42 (+0.03) | 37 | 6.58 | 0 | 0.0 | 12 | 2.14 | 562 | 927.0 | 906.0 | 940.0 | 906.0 |
| 2023-10-24 | 17.51 (+0.05) | 7.84 (0.0) | 1.39 (-0.09) | 19 | 6.19 | 0 | 0.0 | -31 | -10.1 | 307 | 898.0 | 888.0 | 898.0 | 880.0 |
| 2023-10-23 | 17.46 (+0.24) | 7.84 (0.0) | 1.48 (-0.16) | 75 | 15.27 | 0 | 0.0 | -56 | -11.41 | 491 | 880.0 | 905.0 | 905.0 | 877.0 |
| 2023-10-20 | 17.22 (-0.8) | 7.84 (+0.08) | 1.64 (-0.03) | -292 | -13.46 | 29 | 1.34 | -10 | -0.46 | 2170 | 913.0 | 928.0 | 940.0 | 910.0 |
| 2023-10-19 | 18.02 (-0.08) | 7.76 (+0.9) | 1.67 (+0.25) | -53 | -0.99 | 314 | 5.88 | 87 | 1.63 | 5341 | 935.0 | 914.0 | 968.0 | 911.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-18 | 18.1 (-0.85) | 6.86 (+0.19) | 1.42 (-0.06) | -299 | -11.99 | 66 | 2.65 | -21 | -0.84 | 2494 | 902.0 | 905.0 | 910.0 | 862.0 |
| 2023-10-17 | 18.95 (-0.96) | 6.67 (-0.06) | 1.48 (+0.09) | -421 | -9.95 | -21 | -0.5 | 29 | 0.69 | 4231 | 911.0 | 929.0 | 972.0 | 903.0 |
| 2023-10-16 | 19.91 (-0.52) | 6.73 (+0.57) | 1.39 (+0.07) | -199 | -6.62 | 198 | 6.59 | 26 | 0.87 | 3004 | 904.0 | 870.0 | 916.0 | 867.0 |
| 2023-10-13 | 20.43 (-0.41) | 6.16 (+0.23) | 1.32 (-0.03) | -150 | -9.36 | 80 | 4.99 | -11 | -0.69 | 1603 | 879.0 | 883.0 | 890.0 | 865.0 |
| 2023-10-12 | 20.84 (+0.32) | 5.93 (0.0) | 1.35 (+0.14) | 111 | 3.99 | 0 | 0.0 | 47 | 1.69 | 2779 | 886.0 | 828.0 | 890.0 | 820.0 |
| 2023-10-11 | 20.52 (-0.84) | 5.93 (+0.06) | 1.21 (+0.08) | -327 | -15.23 | 22 | 1.02 | 28 | 1.3 | 2147 | 812.0 | 824.0 | 864.0 | 812.0 |
| 2023-10-06 | 21.36 (-0.32) | 5.87 (0.0) | 1.13 (-0.01) | -126 | -34.43 | 0 | 0.0 | -2 | -0.55 | 366 | 802.0 | 818.0 | 821.0 | 802.0 |
| 2023-10-05 | 21.68 (-0.01) | 5.87 (+0.02) | 1.14 (+0.01) | 75 | 13.64 | 7 | 1.27 | 2 | 0.36 | 550 | 814.0 | 804.0 | 815.0 | 800.0 |
| 2023-10-04 | 21.69 (+0.17) | 5.85 (-0.15) | 1.13 (-0.02) | 39 | 7.5 | -55 | -10.58 | -5 | -0.96 | 520 | 795.0 | 791.0 | 795.0 | 781.0 |
| 2023-10-03 | 21.52 (-0.02) | 6.0 (-0.3) | 1.15 (-0.01) | -10 | -1.75 | -103 | -18.04 | -3 | -0.53 | 571 | 799.0 | 818.0 | 820.0 | 798.0 |
| 2023-10-02 | 21.54 (-0.02) | 6.3 (-0.07) | 1.16 (-0.03) | -9 | -1.46 | -25 | -4.06 | -12 | -1.95 | 616 | 811.0 | 813.0 | 828.0 | 810.0 |
| 2023-09-28 | 21.56 (-0.14) | 6.37 (0.0) | 1.19 (+0.03) | -12 | -1.62 | 0 | 0.0 | 8 | 1.08 | 742 | 801.0 | 803.0 | 823.0 | 801.0 |
| 2023-09-27 | 21.7 (+0.35) | 6.37 (-0.26) | 1.16 (0.0) | 123 | 17.08 | -90 | -12.5 | 1 | 0.14 | 720 | 792.0 | 783.0 | 798.0 | 776.0 |
| 2023-09-26 | 21.35 (+0.01) | 6.63 (-0.16) | 1.16 (-0.02) | 7 | 0.79 | -56 | -6.29 | -7 | -0.79 | 891 | 788.0 | 811.0 | 812.0 | 787.0 |
| 2023-09-25 | 21.34 (-0.38) | 6.79 (+0.04) | 1.18 (+0.03) | -70 | -9.26 | 15 | 1.98 | 13 | 1.72 | 756 | 807.0 | 819.0 | 832.0 | 807.0 |
| 2023-09-22 | 21.72 (+0.18) | 6.75 (0.0) | 1.15 (-0.01) | 68 | 7.09 | 0 | 0.0 | -6 | -0.63 | 959 | 816.0 | 783.0 | 816.0 | 774.0 |
| 2023-09-21 | 21.54 (-0.28) | 6.75 (-0.03) | 1.16 (-0.04) | -86 | -7.21 | -13 | -1.09 | -11 | -0.92 | 1192 | 793.0 | 815.0 | 819.0 | 782.0 |
| 2023-09-20 | 21.82 (-0.23) | 6.78 (-0.01) | 1.2 (-0.01) | -69 | -9.04 | 0 | 0.0 | -4 | -0.52 | 763 | 823.0 | 845.0 | 849.0 | 821.0 |
| 2023-09-19 | 22.05 (-0.26) | 6.79 (+0.01) | 1.21 (-0.01) | -106 | -17.52 | 0 | 0.0 | -6 | -0.99 | 605 | 840.0 | 877.0 | 877.0 | 840.0 |
| 2023-09-18 | 22.31 (-0.07) | 6.78 (0.0) | 1.22 (-0.01) | -26 | -5.46 | 0 | 0.0 | -2 | -0.42 | 476 | 866.0 | 863.0 | 879.0 | 858.0 |
| 2023-09-15 | 22.38 (+0.24) | 6.78 (+0.01) | 1.23 (+0.01) | 57 | 3.09 | 4 | 0.22 | 1 | 0.05 | 1843 | 869.0 | 884.0 | 899.0 | 869.0 |
| 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 | |||
| 2023-09-14 | 22.14 (-0.43) | 6.77 (+0.01) | 1.22 (+0.01) | -223 | -16.84 | 2 | 0.15 | 4 | 0.3 | 1324 | 872.0 | 893.0 | 901.0 | 869.0 |
| 2023-09-13 | 22.57 (+0.25) | 6.76 (0.0) | 1.21 (+0.03) | 65 | 4.5 | 0 | 0.0 | 13 | 0.9 | 1446 | 884.0 | 868.0 | 887.0 | 856.0 |
| 2023-09-12 | 22.32 (+0.09) | 6.76 (+0.01) | 1.18 (+0.01) | 19 | 1.15 | 6 | 0.36 | 3 | 0.18 | 1655 | 862.0 | 846.0 | 879.0 | 846.0 |
| 2023-09-11 | 22.23 (+0.45) | 6.75 (-0.55) | 1.17 (-0.07) | 105 | 8.63 | -193 | -15.86 | -25 | -2.05 | 1217 | 835.0 | 866.0 | 871.0 | 830.0 |
| 2023-09-08 | 21.78 (+0.25) | 7.3 (-0.98) | 1.24 (0.0) | 59 | 3.64 | -343 | -21.16 | -1 | -0.06 | 1621 | 866.0 | 900.0 | 902.0 | 860.0 |
| 2023-09-07 | 21.53 (-1.05) | 8.28 (-0.1) | 1.24 (-0.01) | -418 | -30.16 | -34 | -2.45 | -4 | -0.29 | 1386 | 904.0 | 940.0 | 940.0 | 900.0 |
| 2023-09-06 | 22.58 (+0.05) | 8.38 (+0.11) | 1.25 (+0.07) | 15 | 1.45 | 38 | 3.68 | 24 | 2.32 | 1034 | 944.0 | 916.0 | 946.0 | 910.0 |
| 2023-09-05 | 22.53 (-0.03) | 8.27 (0.0) | 1.18 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -0.19 | 516 | 911.0 | 915.0 | 917.0 | 898.0 |
| 2023-09-04 | 22.56 (-0.03) | 8.27 (0.0) | 1.18 (0.0) | -7 | -0.95 | 0 | 0.0 | 0 | 0.0 | 736 | 915.0 | 908.0 | 916.0 | 892.0 |
| 2023-09-01 | 22.59 (-0.12) | 8.27 (0.0) | 1.18 (-0.02) | -45 | -6.22 | 0 | 0.0 | -6 | -0.83 | 724 | 909.0 | 937.0 | 942.0 | 906.0 |
| 2023-08-31 | 22.71 (-0.07) | 8.27 (0.0) | 1.2 (-0.04) | -24 | -2.24 | 1 | 0.09 | -12 | -1.12 | 1070 | 928.0 | 942.0 | 952.0 | 925.0 |
| 2023-08-30 | 22.78 (-0.19) | 8.27 (+0.03) | 1.24 (+0.03) | -26 | -1.82 | 12 | 0.84 | 9 | 0.63 | 1432 | 942.0 | 941.0 | 953.0 | 930.0 |
| 2023-08-29 | 22.97 (+0.49) | 8.24 (+0.18) | 1.21 (+0.06) | 168 | 9.67 | 62 | 3.57 | 23 | 1.32 | 1738 | 921.0 | 890.0 | 933.0 | 878.0 |
| 2023-08-28 | 22.48 (-0.19) | 8.06 (+0.2) | 1.15 (-0.01) | -105 | -9.64 | 68 | 6.24 | -4 | -0.37 | 1089 | 878.0 | 898.0 | 902.0 | 872.0 |
| 2023-08-25 | 22.67 (+0.15) | 7.86 (-0.07) | 1.16 (-0.04) | 24 | 1.97 | -24 | -1.97 | -15 | -1.23 | 1219 | 888.0 | 901.0 | 912.0 | 882.0 |
| 2023-08-24 | 22.52 (-0.4) | 7.93 (-0.01) | 1.2 (-0.01) | -145 | -6.05 | -4 | -0.17 | -3 | -0.13 | 2395 | 912.0 | 970.0 | 972.0 | 912.0 |
| 2023-08-23 | 22.92 (-1.0) | 7.94 (+0.22) | 1.21 (+0.04) | -372 | -8.87 | 76 | 1.81 | 14 | 0.33 | 4195 | 941.0 | 975.0 | 976.0 | 922.0 |
| 2023-08-22 | 23.92 (-0.33) | 7.72 (+0.54) | 1.17 (-0.02) | -121 | -2.76 | 189 | 4.31 | -10 | -0.23 | 4386 | 965.0 | 910.0 | 965.0 | 892.0 |
| 2023-08-21 | 24.25 (+0.24) | 7.18 (+0.01) | 1.19 (+0.04) | 17 | 0.98 | 5 | 0.29 | 15 | 0.87 | 1731 | 878.0 | 873.0 | 896.0 | 846.0 |
| 2023-08-18 | 24.01 (-1.27) | 7.17 (+0.11) | 1.15 (-0.01) | -455 | -28.38 | 38 | 2.37 | -2 | -0.12 | 1603 | 845.0 | 879.0 | 891.0 | 833.0 |
| 2023-08-17 | 25.28 (-0.89) | 7.06 (+0.73) | 1.16 (+0.1) | -313 | -11.7 | 253 | 9.46 | 35 | 1.31 | 2675 | 879.0 | 838.0 | 920.0 | 838.0 |
| 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 | |||
| 2023-08-16 | 26.17 (-0.61) | 6.33 (+0.07) | 1.06 (0.0) | -236 | -24.92 | 27 | 2.85 | -3 | -0.32 | 947 | 838.0 | 858.0 | 873.0 | 838.0 |
| 2023-08-15 | 26.78 (+0.04) | 6.26 (0.0) | 1.06 (+0.03) | 6 | 0.76 | 0 | 0.0 | 13 | 1.65 | 790 | 871.0 | 875.0 | 875.0 | 836.0 |
| 2023-08-14 | 26.74 (-0.18) | 6.26 (+0.02) | 1.03 (+0.02) | -64 | -8.61 | 7 | 0.94 | 4 | 0.54 | 743 | 836.0 | 833.0 | 844.0 | 808.0 |
| 2023-08-11 | 26.92 (-0.32) | 6.24 (+0.09) | 1.01 (-0.02) | -113 | -14.12 | 29 | 3.62 | -5 | -0.62 | 800 | 842.0 | 877.0 | 885.0 | 840.0 |
| 2023-08-10 | 27.24 (+0.02) | 6.15 (-0.11) | 1.03 (-0.07) | -10 | -0.74 | -36 | -2.65 | -24 | -1.76 | 1360 | 858.0 | 900.0 | 916.0 | 843.0 |
| 2023-08-09 | 27.22 (+0.33) | 6.26 (+0.18) | 1.1 (+0.06) | 107 | 7.77 | 63 | 4.58 | 19 | 1.38 | 1377 | 910.0 | 873.0 | 930.0 | 873.0 |
| 2023-08-08 | 26.89 (-0.45) | 6.08 (+0.02) | 1.04 (-0.02) | -128 | -11.4 | 4 | 0.36 | -3 | -0.27 | 1123 | 878.0 | 886.0 | 902.0 | 872.0 |
| 2023-08-07 | 27.34 (-0.17) | 6.06 (0.0) | 1.06 (+0.07) | -59 | -4.22 | 0 | 0.0 | 21 | 1.5 | 1399 | 882.0 | 862.0 | 904.0 | 858.0 |
| 2023-08-04 | 27.51 (-0.08) | 6.06 (-0.12) | 0.99 (0.0) | -29 | -3.21 | -41 | -4.54 | 2 | 0.22 | 904 | 827.0 | 830.0 | 837.0 | 811.0 |
| 2023-08-02 | 27.59 (+0.33) | 6.18 (-0.62) | 0.99 (-0.14) | 171 | 15.83 | -1 | -0.09 | -12 | -1.11 | 1080 | 821.0 | 873.0 | 880.0 | 800.0 |
| 2023-08-01 | 27.26 (+0.23) | 6.8 (-0.01) | 1.13 (0.0) | 75 | 8.0 | -2 | -0.21 | -1 | -0.11 | 938 | 869.0 | 884.0 | 899.0 | 848.0 |
| 2023-07-31 | 27.03 (+1.27) | 6.81 (-0.44) | 1.13 (-0.03) | 401 | 22.64 | -141 | -7.96 | -10 | -0.56 | 1771 | 884.0 | 926.0 | 926.0 | 860.0 |
| 2023-07-28 | 25.76 (-0.14) | 7.25 (-0.11) | 1.16 (-0.03) | -44 | -7.15 | -32 | -5.2 | -8 | -1.3 | 615 | 920.0 | 935.0 | 935.0 | 909.0 |
| 2023-07-27 | 25.9 (+0.06) | 7.36 (0.0) | 1.19 (-0.02) | 13 | 1.56 | 0 | 0.0 | -9 | -1.08 | 835 | 934.0 | 948.0 | 958.0 | 917.0 |
| 2023-07-26 | 25.84 (+0.16) | 7.36 (-0.03) | 1.21 (-0.05) | 33 | 2.65 | -10 | -0.8 | -15 | -1.21 | 1243 | 934.0 | 979.0 | 985.0 | 934.0 |
| 2023-07-25 | 25.68 (-0.35) | 7.39 (-0.06) | 1.26 (0.0) | -113 | -10.8 | -21 | -2.01 | -1 | -0.1 | 1046 | 963.0 | 1010.0 | 1025.0 | 963.0 |
| 2023-07-24 | 26.03 (-0.01) | 7.45 (-0.04) | 1.26 (-0.02) | -1 | -0.08 | -11 | -0.89 | -4 | -0.32 | 1242 | 999.0 | 1020.0 | 1045.0 | 990.0 |
| 2023-07-21 | 26.04 (+0.17) | 7.49 (+0.04) | 1.28 (+0.04) | 145 | 13.38 | 11 | 1.01 | 13 | 1.2 | 1084 | 997.0 | 950.0 | 1005.0 | 934.0 |
| 2023-07-20 | 25.87 (-0.39) | 7.45 (-0.01) | 1.24 (-0.08) | -116 | -10.78 | -1 | -0.09 | -26 | -2.42 | 1076 | 970.0 | 984.0 | 987.0 | 952.0 |
| 2023-07-19 | 26.26 (-0.12) | 7.46 (+0.17) | 1.32 (+0.09) | -38 | -2.4 | 52 | 3.28 | 28 | 1.77 | 1583 | 984.0 | 989.0 | 1040.0 | 981.0 |
| 2023-07-18 | 26.38 (-0.18) | 7.29 (+0.01) | 1.23 (0.0) | -65 | -8.28 | 3 | 0.38 | 1 | 0.13 | 785 | 973.0 | 990.0 | 1015.0 | 970.0 |
| 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 | 26.56 (-0.41) | 7.28 (0.0) | 1.23 (-0.03) | -149 | -18.04 | 0 | 0.0 | -10 | -1.21 | 826 | 975.0 | 1015.0 | 1025.0 | 975.0 |
| 2023-07-14 | 26.97 (-0.3) | 7.28 (+0.03) | 1.26 (-0.04) | -94 | -9.96 | 9 | 0.95 | -12 | -1.27 | 944 | 1010.0 | 1050.0 | 1065.0 | 1005.0 |
| 2023-07-13 | 27.27 (-0.31) | 7.25 (0.0) | 1.3 (-0.1) | -89 | -5.22 | 0 | 0.0 | -32 | -1.88 | 1704 | 1000.0 | 1000.0 | 1065.0 | 995.0 |
| 2023-07-12 | 27.58 (+0.12) | 7.25 (-0.01) | 1.4 (+0.14) | 40 | 2.62 | -3 | -0.2 | 44 | 2.89 | 1525 | 1075.0 | 1010.0 | 1075.0 | 1005.0 |
| 2023-07-11 | 27.46 (+0.15) | 7.26 (0.0) | 1.26 (+0.03) | 57 | 40.71 | 0 | 0.0 | 9 | 6.43 | 140 | 978.0 | 964.0 | 980.0 | 964.0 |
| 2023-07-10 | 27.31 (+0.1) | 7.26 (-0.01) | 1.23 (0.0) | 31 | 29.52 | -1 | -0.95 | -1 | -0.95 | 105 | 950.0 | 958.0 | 968.0 | 950.0 |
| 2023-07-07 | 27.21 (0.0) | 7.27 (-0.05) | 1.23 (+0.02) | 1 | 0.87 | -17 | -14.78 | 6 | 5.22 | 115 | 945.0 | 950.0 | 965.0 | 940.0 |
| 2023-07-06 | 27.21 (+0.01) | 7.32 (-0.01) | 1.21 (-0.04) | 24 | 20.34 | -1 | -0.85 | -10 | -8.47 | 118 | 961.0 | 962.0 | 977.0 | 961.0 |
| 2023-07-05 | 27.2 (+0.16) | 7.33 (-0.13) | 1.25 (-0.02) | 51 | 36.96 | -44 | -31.88 | -6 | -4.35 | 138 | 968.0 | 982.0 | 982.0 | 955.0 |
| 2023-07-04 | 27.04 (+0.37) | 7.46 (+0.45) | 1.27 (+0.05) | 115 | 51.8 | 0 | 0.0 | 14 | 6.31 | 222 | 999.0 | 993.0 | 1010.0 | 992.0 |
| 2023-07-03 | 26.67 (+0.45) | 7.01 (0.0) | 1.22 (+0.02) | 143 | 60.85 | 0 | 0.0 | 8 | 3.4 | 235 | 989.0 | 978.0 | 995.0 | 978.0 |
| 2023-06-30 | 26.22 (+0.17) | 7.01 (0.0) | 1.2 (+0.02) | 56 | 43.08 | 0 | 0.0 | 5 | 3.85 | 130 | 969.0 | 971.0 | 973.0 | 951.0 |
| 2023-06-29 | 26.05 (+0.25) | 7.01 (-0.01) | 1.18 (-0.03) | 79 | 56.03 | -2 | -1.42 | -11 | -7.8 | 141 | 968.0 | 963.0 | 968.0 | 943.0 |
| 2023-06-28 | 25.8 (+0.36) | 7.02 (-0.01) | 1.21 (+0.13) | 112 | 33.04 | -5 | -1.47 | 42 | 12.39 | 339 | 963.0 | 949.0 | 963.0 | 900.0 |
| 2023-06-27 | 25.44 (+0.93) | 7.03 (-0.01) | 1.08 (-0.08) | 297 | 11.0 | -3 | -0.11 | -24 | -0.89 | 2699 | 944.0 | 948.0 | 979.0 | 944.0 |
| 2023-06-26 | 24.51 (-0.1) | 7.04 (-0.02) | 1.16 (+0.05) | -28 | -2.13 | -5 | -0.38 | 14 | 1.07 | 1312 | 930.0 | 945.0 | 960.0 | 930.0 |
| 2023-06-21 | 24.61 (-1.2) | 7.06 (-0.01) | 1.11 (-0.05) | -373 | -17.13 | -4 | -0.18 | -15 | -0.69 | 2177 | 957.0 | 995.0 | 1005.0 | 953.0 |
| 2023-06-20 | 25.81 (-0.19) | 7.07 (-0.01) | 1.16 (+0.01) | -55 | -2.4 | -3 | -0.13 | 3 | 0.13 | 2296 | 985.0 | 977.0 | 994.0 | 963.0 |
| 2023-06-19 | 26.0 (-0.21) | 7.08 (+0.18) | 1.15 (0.0) | -65 | -2.36 | 58 | 2.11 | 0 | 0.0 | 2750 | 968.0 | 940.0 | 985.0 | 935.0 |
| 2023-06-16 | 26.21 (+0.56) | 6.9 (-0.03) | 1.15 (-0.05) | 188 | 14.05 | -10 | -0.75 | -17 | -1.27 | 1338 | 929.0 | 920.0 | 940.0 | 911.0 |
| 2023-06-15 | 25.65 (-0.67) | 6.93 (-0.09) | 1.2 (+0.12) | -172 | -5.23 | -29 | -0.88 | 40 | 1.22 | 3288 | 920.0 | 916.0 | 959.0 | 894.0 |
| 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 | |||
| 2023-06-14 | 26.32 (-1.65) | 7.02 (-0.06) | 1.08 (-0.04) | -524 | -23.69 | -17 | -0.77 | -13 | -0.59 | 2212 | 896.0 | 936.0 | 936.0 | 872.0 |
| 2023-06-13 | 27.97 (-0.06) | 7.08 (0.0) | 1.12 (+0.09) | -20 | -2.7 | -1 | -0.13 | 28 | 3.78 | 741 | 939.0 | 888.0 | 955.0 | 888.0 |
| 2023-06-12 | 28.03 (+0.22) | 7.08 (-0.03) | 1.03 (-0.04) | 69 | 15.72 | -11 | -2.51 | -13 | -2.96 | 439 | 870.0 | 856.0 | 880.0 | 856.0 |
| 2023-06-09 | 27.81 (+0.5) | 7.11 (0.0) | 1.07 (-0.01) | 161 | 33.26 | 0 | 0.0 | -3 | -0.62 | 484 | 853.0 | 835.0 | 860.0 | 835.0 |
| 2023-06-08 | 27.31 (+0.07) | 7.11 (-0.08) | 1.08 (-0.08) | 21 | 4.49 | -26 | -5.56 | -26 | -5.56 | 468 | 823.0 | 869.0 | 869.0 | 814.0 |
| 2023-06-07 | 27.24 (+0.14) | 7.19 (-0.03) | 1.16 (-0.01) | 43 | 19.37 | -8 | -3.6 | -2 | -0.9 | 222 | 863.0 | 850.0 | 868.0 | 850.0 |
| 2023-06-06 | 27.1 (+0.06) | 7.22 (0.0) | 1.17 (+0.02) | 17 | 9.39 | 0 | 0.0 | 5 | 2.76 | 181 | 853.0 | 864.0 | 864.0 | 842.0 |
| 2023-06-05 | 27.04 (+0.1) | 7.22 (0.0) | 1.15 (+0.03) | 34 | 15.6 | 0 | 0.0 | 10 | 4.59 | 218 | 857.0 | 866.0 | 869.0 | 850.0 |
| 2023-06-02 | 26.94 (0.0) | 7.22 (0.0) | 1.12 (-0.08) | 6 | 1.3 | 0 | 0.0 | -24 | -5.21 | 461 | 859.0 | 896.0 | 896.0 | 856.0 |
| 2023-06-01 | 26.94 (+0.27) | 7.22 (-0.01) | 1.2 (-0.02) | 102 | 23.45 | -3 | -0.69 | -9 | -2.07 | 435 | 882.0 | 840.0 | 882.0 | 840.0 |
| 2023-05-31 | 26.67 (+0.37) | 7.23 (-0.09) | 1.22 (-0.04) | 112 | 16.52 | -29 | -4.28 | -13 | -1.92 | 678 | 853.0 | 876.0 | 877.0 | 832.0 |
| 2023-05-30 | 26.3 (+1.45) | 7.32 (-0.08) | 1.26 (+0.06) | 480 | 11.4 | -27 | -0.64 | 21 | 0.5 | 4211 | 868.0 | 847.0 | 886.0 | 832.0 |
| 2023-05-29 | 24.85 (-1.09) | 7.4 (+0.04) | 1.2 (-0.05) | -335 | -7.05 | 13 | 0.27 | -15 | -0.32 | 4750 | 851.0 | 840.0 | 862.0 | 836.0 |
| 2023-05-26 | 25.94 (+1.37) | 7.36 (+0.02) | 1.25 (+0.1) | 434 | 7.23 | 8 | 0.13 | 31 | 0.52 | 6005 | 814.0 | 760.0 | 814.0 | 758.0 |
| 2023-05-25 | 24.57 (-0.95) | 7.34 (+0.05) | 1.15 (-0.2) | -321 | -6.22 | 15 | 0.29 | -63 | -1.22 | 5159 | 740.0 | 732.0 | 783.0 | 732.0 |
| 2023-05-24 | 25.52 (+1.97) | 7.29 (+0.07) | 1.35 (+0.07) | 649 | 9.39 | 23 | 0.33 | 21 | 0.3 | 6908 | 722.0 | 689.0 | 726.0 | 683.0 |
| 2023-05-23 | 23.55 (+0.93) | 7.22 (+0.48) | 1.28 (+0.25) | 308 | 5.87 | 152 | 2.89 | 82 | 1.56 | 5251 | 678.0 | 640.0 | 698.0 | 638.0 |
| 2023-05-22 | 22.62 (-0.97) | 6.74 (+0.05) | 1.03 (-0.13) | -308 | -15.71 | 16 | 0.82 | -44 | -2.24 | 1961 | 637.0 | 649.0 | 655.0 | 627.0 |
| 2023-05-19 | 23.59 (+2.34) | 6.69 (+0.66) | 1.16 (+0.33) | 748 | 20.91 | 208 | 5.81 | 106 | 2.96 | 3577 | 640.0 | 611.0 | 648.0 | 611.0 |
| 2023-05-18 | 21.25 (-0.55) | 6.03 (-0.01) | 0.83 (-0.12) | -176 | -15.58 | -2 | -0.18 | -38 | -3.36 | 1130 | 604.0 | 620.0 | 621.0 | 604.0 |
| 2023-05-17 | 21.8 (-0.06) | 6.04 (+0.1) | 0.95 (-0.04) | -55 | -5.08 | 31 | 2.87 | -11 | -1.02 | 1082 | 610.0 | 600.0 | 610.0 | 596.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-16 | 21.86 (-0.91) | 5.94 (0.0) | 0.99 (-0.06) | -307 | -19.19 | 0 | 0.0 | -21 | -1.31 | 1600 | 600.0 | 619.0 | 629.0 | 600.0 |
| 2023-05-15 | 22.77 (-0.28) | 5.94 (0.0) | 1.05 (-0.04) | -88 | -12.79 | 0 | 0.0 | -11 | -1.6 | 688 | 607.0 | 616.0 | 621.0 | 607.0 |
| 2023-05-12 | 23.05 (+0.49) | 5.94 (0.0) | 1.09 (0.0) | 158 | 13.44 | 0 | 0.0 | -2 | -0.17 | 1176 | 623.0 | 606.0 | 624.0 | 603.0 |
| 2023-05-11 | 22.56 (-0.35) | 5.94 (0.0) | 1.09 (+0.02) | -117 | -9.13 | 0 | 0.0 | 7 | 0.55 | 1282 | 609.0 | 629.0 | 632.0 | 607.0 |
| 2023-05-10 | 22.91 (-0.09) | 5.94 (0.0) | 1.07 (+0.04) | -24 | -2.32 | 0 | 0.0 | 13 | 1.26 | 1034 | 624.0 | 620.0 | 624.0 | 609.0 |
| 2023-05-09 | 23.0 (+0.01) | 5.94 (0.0) | 1.03 (0.0) | 6 | 0.65 | 0 | 0.0 | -2 | -0.22 | 930 | 618.0 | 629.0 | 631.0 | 613.0 |
| 2023-05-08 | 22.99 (-0.27) | 5.94 (0.0) | 1.03 (-0.03) | -56 | -2.86 | 0 | 0.0 | -8 | -0.41 | 1955 | 625.0 | 644.0 | 645.0 | 619.0 |
| 2023-05-05 | 23.26 (+1.13) | 5.94 (0.0) | 1.06 (+0.03) | 366 | 11.72 | 0 | 0.0 | 11 | 0.35 | 3123 | 630.0 | 602.0 | 633.0 | 602.0 |
| 2023-05-04 | 22.13 (+0.86) | 5.94 (0.0) | 1.03 (+0.06) | 269 | 14.5 | 0 | 0.0 | 18 | 0.97 | 1855 | 606.0 | 583.0 | 606.0 | 583.0 |
| 2023-05-03 | 21.27 (+0.27) | 5.94 (-0.06) | 0.97 (0.0) | 128 | 12.38 | -20 | -1.93 | 0 | 0.0 | 1034 | 582.0 | 569.0 | 582.0 | 562.0 |
| 2023-05-02 | 21.0 (+0.15) | 6.0 (-0.07) | 0.97 (+0.26) | -15 | -0.93 | -20 | -1.25 | 81 | 5.05 | 1605 | 578.0 | 562.0 | 588.0 | 556.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 17.34 (+1.18) | 5.74 (-1.03) | 1.63 (-0.1) | 481 | 9.2 | -401 | -7.67 | -35 | -0.67 | 5226 | 1120.0 | 1225.0 | 1255.0 | 1110.0 |
| 2024-04-19 | 16.16 (+0.8) | 6.77 (-0.87) | 1.73 (-0.17) | 310 | 3.5 | -302 | -3.41 | -58 | -0.66 | 8849 | 1215.0 | 1270.0 | 1365.0 | 1180.0 |
| 2024-04-12 | 15.36 (-0.57) | 7.64 (-1.23) | 1.9 (-0.08) | -305 | -4.36 | -431 | -6.16 | -29 | -0.41 | 6992 | 1295.0 | 1540.0 | 1545.0 | 1275.0 |
| 2024-04-03 | 15.93 (-0.96) | 8.87 (+0.73) | 1.98 (-0.1) | -409 | -7.49 | 256 | 4.69 | -33 | -0.6 | 5460 | 1555.0 | 1410.0 | 1605.0 | 1375.0 |
| 2024-03-29 | 16.89 (-0.52) | 8.14 (-0.25) | 2.08 (+0.04) | -283 | -17.32 | -86 | -5.26 | 12 | 0.73 | 1634 | 1410.0 | 1525.0 | 1525.0 | 1285.0 |
| 2024-03-22 | 17.41 (-0.25) | 8.39 (-0.06) | 2.04 (+0.08) | -75 | -13.13 | -22 | -3.85 | 28 | 4.9 | 571 | 1450.0 | 1340.0 | 1500.0 | 1305.0 |
| 2024-03-15 | 17.66 (-1.3) | 8.45 (-0.72) | 1.96 (+0.28) | -402 | -6.06 | -255 | -3.84 | 99 | 1.49 | 6634 | 1320.0 | 1490.0 | 1595.0 | 1320.0 |
| 2024-03-08 | 18.96 (-1.91) | 9.17 (-2.2) | 1.68 (-0.19) | -654 | -5.78 | -766 | -6.77 | -68 | -0.6 | 11320 | 1490.0 | 2030.0 | 2095.0 | 1490.0 |
| 2024-03-01 | 20.87 (+0.04) | 11.37 (-0.08) | 1.87 (+0.06) | 39 | 1.55 | -26 | -1.03 | 20 | 0.79 | 2522 | 1985.0 | 1750.0 | 1985.0 | 1700.0 |
| 2024-02-23 | 20.83 (+0.05) | 11.45 (-0.43) | 1.81 (-0.03) | 47 | 2.54 | -151 | -8.16 | -10 | -0.54 | 1850 | 1745.0 | 1745.0 | 1770.0 | 1605.0 |
| 2024-02-16 | 20.78 (+1.11) | 11.88 (-0.37) | 1.84 (+0.1) | 320 | 29.12 | -130 | -11.83 | 35 | 3.18 | 1099 | 1770.0 | 1785.0 | 1830.0 | 1725.0 |
| 2024-02-05 | 19.67 (+0.42) | 12.25 (-0.19) | 1.74 (-0.07) | 155 | 6.81 | -66 | -2.9 | -23 | -1.01 | 2276 | 1710.0 | 1795.0 | 1850.0 | 1680.0 |
| 2024-02-02 | 19.25 (-0.98) | 12.44 (-0.55) | 1.81 (+0.01) | -298 | -2.68 | -193 | -1.73 | 4 | 0.04 | 11129 | 1805.0 | 1525.0 | 1860.0 | 1490.0 |
| 2024-01-26 | 20.23 (+1.24) | 12.99 (+0.53) | 1.8 (+0.08) | 473 | 4.7 | 51 | 0.51 | 28 | 0.28 | 10061 | 1535.0 | 1400.0 | 1535.0 | 1365.0 |
| 2024-01-19 | 18.99 (+0.81) | 12.46 (+0.36) | 1.72 (-0.3) | 437 | 3.67 | 123 | 1.03 | -106 | -0.89 | 11918 | 1375.0 | 1285.0 | 1450.0 | 1235.0 |
| 2024-01-12 | 18.18 (+1.23) | 12.1 (+1.07) | 2.02 (+0.03) | 407 | 4.6 | 375 | 4.24 | 10 | 0.11 | 8852 | 1280.0 | 1135.0 | 1280.0 | 1095.0 |
| 2024-01-05 | 16.95 (+0.03) | 11.03 (+1.21) | 1.99 (-0.22) | 24 | 0.51 | 421 | 8.89 | -76 | -1.6 | 4736 | 1130.0 | 1085.0 | 1130.0 | 1040.0 |
| 2023-12-29 | 16.92 (-0.04) | 9.82 (-0.06) | 2.21 (-0.02) | -26 | -4.55 | -21 | -3.67 | -9 | -1.57 | 572 | 1060.0 | 985.0 | 1065.0 | 968.0 |
| 2023-12-22 | 16.96 (-0.32) | 9.88 (-0.28) | 2.23 (+0.23) | -76 | -8.85 | -99 | -11.53 | 82 | 9.55 | 859 | 988.0 | 970.0 | 1015.0 | 970.0 |
| 2023-12-15 | 17.28 (-1.82) | 10.16 (+1.32) | 2.0 (-0.27) | -641 | -5.14 | 463 | 3.71 | -93 | -0.75 | 12470 | 1060.0 | 1050.0 | 1195.0 | 1035.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 19.1 (+0.75) | 8.84 (+1.17) | 2.27 (-0.29) | 234 | 2.5 | 407 | 4.34 | -101 | -1.08 | 9370 | 1030.0 | 997.0 | 1070.0 | 940.0 |
| 2023-12-01 | 18.35 (-0.11) | 7.67 (+0.67) | 2.56 (-0.17) | 2 | 0.03 | 232 | 3.19 | -60 | -0.83 | 7266 | 994.0 | 957.0 | 1070.0 | 942.0 |
| 2023-11-24 | 18.46 (-0.71) | 7.0 (-0.05) | 2.73 (+0.6) | -247 | -19.33 | -17 | -1.33 | 209 | 16.35 | 1278 | 951.0 | 947.0 | 983.0 | 936.0 |
| 2023-11-17 | 19.17 (+3.86) | 7.05 (-0.98) | 2.13 (+0.4) | 1350 | 18.65 | -343 | -4.74 | 140 | 1.93 | 7238 | 946.0 | 946.0 | 985.0 | 920.0 |
| 2023-11-10 | 15.31 (-1.76) | 8.03 (+0.09) | 1.73 (+0.33) | -765 | -6.79 | 34 | 0.3 | 113 | 1.0 | 11267 | 926.0 | 930.0 | 1010.0 | 915.0 |
| 2023-11-03 | 17.07 (+0.15) | 7.94 (0.0) | 1.4 (+0.05) | 154 | 8.96 | 0 | 0.0 | 17 | 0.99 | 1719 | 916.0 | 895.0 | 932.0 | 871.0 |
| 2023-10-27 | 16.92 (-0.3) | 7.94 (+0.1) | 1.35 (-0.29) | 13 | 0.62 | 0 | 0.0 | -100 | -4.74 | 2108 | 894.0 | 905.0 | 940.0 | 877.0 |
| 2023-10-20 | 17.22 (-3.21) | 7.84 (+1.68) | 1.64 (+0.32) | -1264 | -7.33 | 586 | 3.4 | 111 | 0.64 | 17243 | 913.0 | 870.0 | 972.0 | 862.0 |
| 2023-10-13 | 20.43 (-0.93) | 6.16 (+0.29) | 1.32 (+0.19) | -366 | -5.6 | 102 | 1.56 | 64 | 0.98 | 6530 | 879.0 | 824.0 | 890.0 | 812.0 |
| 2023-10-06 | 21.36 (-0.2) | 5.87 (-0.5) | 1.13 (-0.06) | -31 | -1.18 | -176 | -6.71 | -20 | -0.76 | 2624 | 802.0 | 813.0 | 828.0 | 781.0 |
| 2023-09-28 | 21.56 (-0.16) | 6.37 (-0.38) | 1.19 (+0.04) | 48 | 1.54 | -131 | -4.21 | 15 | 0.48 | 3111 | 801.0 | 819.0 | 832.0 | 776.0 |
| 2023-09-22 | 21.72 (-0.66) | 6.75 (-0.03) | 1.15 (-0.08) | -219 | -5.48 | -13 | -0.33 | -29 | -0.73 | 3996 | 816.0 | 863.0 | 879.0 | 774.0 |
| 2023-09-15 | 22.38 (+0.6) | 6.78 (-0.52) | 1.23 (-0.01) | 23 | 0.31 | -181 | -2.42 | -4 | -0.05 | 7488 | 869.0 | 866.0 | 901.0 | 830.0 |
| 2023-09-08 | 21.78 (-0.81) | 7.3 (-0.97) | 1.24 (+0.06) | -351 | -6.63 | -339 | -6.4 | 18 | 0.34 | 5294 | 866.0 | 908.0 | 946.0 | 860.0 |
| 2023-09-01 | 22.59 (-0.08) | 8.27 (+0.41) | 1.18 (+0.02) | -32 | -0.53 | 143 | 2.36 | 10 | 0.17 | 6055 | 909.0 | 898.0 | 953.0 | 872.0 |
| 2023-08-25 | 22.67 (-1.34) | 7.86 (+0.69) | 1.16 (+0.01) | -597 | -4.29 | 242 | 1.74 | 1 | 0.01 | 13928 | 888.0 | 873.0 | 976.0 | 846.0 |
| 2023-08-18 | 24.01 (-2.91) | 7.17 (+0.93) | 1.15 (+0.14) | -1062 | -15.71 | 325 | 4.81 | 47 | 0.7 | 6760 | 845.0 | 833.0 | 920.0 | 808.0 |
| 2023-08-11 | 26.92 (-0.59) | 6.24 (+0.18) | 1.01 (+0.02) | -203 | -3.35 | 60 | 0.99 | 8 | 0.13 | 6061 | 842.0 | 862.0 | 930.0 | 840.0 |
| 2023-08-04 | 27.51 (+1.75) | 6.06 (-1.19) | 0.99 (-0.17) | 618 | 13.17 | -185 | -3.94 | -21 | -0.45 | 4694 | 827.0 | 926.0 | 926.0 | 800.0 |
| 2023-07-28 | 25.76 (-0.28) | 7.25 (-0.24) | 1.16 (-0.12) | -112 | -2.25 | -74 | -1.49 | -37 | -0.74 | 4982 | 920.0 | 1020.0 | 1045.0 | 909.0 |
| 2023-07-21 | 26.04 (-0.93) | 7.49 (+0.21) | 1.28 (+0.02) | -223 | -4.16 | 65 | 1.21 | 6 | 0.11 | 5357 | 997.0 | 1015.0 | 1040.0 | 934.0 |
| 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 | 26.97 (-0.24) | 7.28 (+0.01) | 1.26 (+0.03) | -55 | -1.24 | 5 | 0.11 | 8 | 0.18 | 4420 | 1010.0 | 958.0 | 1075.0 | 950.0 |
| 2023-07-07 | 27.21 (+0.99) | 7.27 (+0.26) | 1.23 (+0.03) | 334 | 40.29 | -62 | -7.48 | 12 | 1.45 | 829 | 945.0 | 978.0 | 1010.0 | 940.0 |
| 2023-06-30 | 26.22 (+1.61) | 7.01 (-0.05) | 1.2 (+0.09) | 516 | 11.16 | -15 | -0.32 | 26 | 0.56 | 4623 | 969.0 | 945.0 | 979.0 | 900.0 |
| 2023-06-21 | 24.61 (-1.6) | 7.06 (+0.16) | 1.11 (-0.04) | -493 | -6.82 | 51 | 0.71 | -12 | -0.17 | 7224 | 957.0 | 940.0 | 1005.0 | 935.0 |
| 2023-06-16 | 26.21 (-1.6) | 6.9 (-0.21) | 1.15 (+0.08) | -459 | -5.72 | -68 | -0.85 | 25 | 0.31 | 8020 | 929.0 | 856.0 | 959.0 | 856.0 |
| 2023-06-09 | 27.81 (+0.87) | 7.11 (-0.11) | 1.07 (-0.05) | 276 | 17.52 | -34 | -2.16 | -16 | -1.02 | 1575 | 853.0 | 866.0 | 869.0 | 814.0 |
| 2023-06-02 | 26.94 (+1.0) | 7.22 (-0.14) | 1.12 (-0.13) | 365 | 3.46 | -46 | -0.44 | -40 | -0.38 | 10537 | 859.0 | 840.0 | 896.0 | 832.0 |
| 2023-05-26 | 25.94 (+2.35) | 7.36 (+0.67) | 1.25 (+0.09) | 762 | 3.01 | 214 | 0.85 | 27 | 0.11 | 25286 | 814.0 | 649.0 | 814.0 | 627.0 |
| 2023-05-19 | 23.59 (+0.54) | 6.69 (+0.75) | 1.16 (+0.07) | 122 | 1.51 | 237 | 2.93 | 25 | 0.31 | 8080 | 640.0 | 616.0 | 648.0 | 596.0 |
| 2023-05-12 | 23.05 (-0.21) | 5.94 (0.0) | 1.09 (+0.03) | -33 | -0.52 | 0 | 0.0 | 8 | 0.13 | 6380 | 623.0 | 644.0 | 645.0 | 603.0 |
| 2023-05-05 | 23.26 (+2.41) | 5.94 (-0.13) | 1.06 (+0.35) | 748 | 9.82 | -40 | -0.53 | 110 | 1.44 | 7619 | 630.0 | 562.0 | 633.0 | 556.0 |
| 2023-04-28 | 20.85 (+1.0) | 6.07 (-1.49) | 0.71 (-0.38) | 347 | 4.69 | -473 | -6.39 | -119 | -1.61 | 7399 | 558.0 | 582.0 | 597.0 | 539.0 |
| 2023-04-21 | 19.85 (-1.27) | 7.56 (-0.26) | 1.09 (-0.17) | -557 | -8.26 | -83 | -1.23 | -52 | -0.77 | 6741 | 588.0 | 635.0 | 654.0 | 577.0 |
| 2023-04-14 | 21.12 (+1.75) | 7.82 (+0.23) | 1.26 (-0.03) | 734 | 5.61 | 74 | 0.57 | -12 | -0.09 | 13091 | 639.0 | 626.0 | 665.0 | 624.0 |
| 2023-04-07 | 19.37 (-3.86) | 7.59 (-0.01) | 1.29 (-0.22) | -1260 | -17.91 | -5 | -0.07 | -69 | -0.98 | 7037 | 626.0 | 661.0 | 662.0 | 611.0 |
| 2023-03-31 | 23.23 (+4.5) | 7.6 (-0.51) | 1.51 (-0.09) | 1378 | 9.59 | -27 | -0.19 | -28 | -0.19 | 14372 | 666.0 | 620.0 | 666.0 | 587.0 |
| 2023-03-24 | 18.73 (+0.32) | 8.11 (+0.01) | 1.6 (-0.12) | 7 | 0.08 | 3 | 0.03 | -37 | -0.42 | 8906 | 624.0 | 631.0 | 648.0 | 622.0 |
| 2023-03-17 | 18.41 (-0.73) | 8.1 (+1.03) | 1.72 (+0.13) | -248 | -1.07 | 325 | 1.41 | 41 | 0.18 | 23117 | 622.0 | 602.0 | 650.0 | 585.0 |
| 2023-03-10 | 19.14 (+1.72) | 7.07 (+0.57) | 1.59 (+0.32) | 601 | 3.65 | 184 | 1.12 | 102 | 0.62 | 16461 | 608.0 | 596.0 | 643.0 | 587.0 |
| 2023-03-03 | 17.42 (-1.7) | 6.5 (+0.05) | 1.27 (-0.14) | -524 | -5.67 | 14 | 0.15 | -45 | -0.49 | 9240 | 585.0 | 596.0 | 614.0 | 571.0 |
| 2023-02-24 | 19.12 (+2.02) | 6.45 (-1.38) | 1.41 (-0.23) | 579 | 2.45 | -438 | -1.85 | -74 | -0.31 | 23630 | 600.0 | 599.0 | 620.0 | 540.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 17.1 (-2.42) | 7.83 (-1.9) | 1.64 (+0.26) | -788 | -3.25 | -600 | -2.48 | 83 | 0.34 | 24239 | 596.0 | 592.0 | 637.0 | 564.0 |
| 2023-02-10 | 19.52 (+2.7) | 9.73 (+1.02) | 1.38 (-0.19) | 879 | 3.84 | 321 | 1.4 | -59 | -0.26 | 22878 | 595.0 | 537.0 | 644.0 | 519.0 |
| 2023-02-03 | 16.82 (-1.82) | 8.71 (+0.73) | 1.57 (+0.39) | -571 | -3.67 | 233 | 1.5 | 125 | 0.8 | 15569 | 542.0 | 540.0 | 577.0 | 519.0 |
| 2023-01-17 | 18.64 (+1.49) | 7.98 (+0.15) | 1.18 (+0.11) | 473 | 9.34 | 47 | 0.93 | 34 | 0.67 | 5063 | 518.0 | 502.0 | 523.0 | 499.0 |
| 2023-01-13 | 17.15 (+0.11) | 7.83 (+1.05) | 1.07 (+0.26) | 47 | 0.21 | 333 | 1.48 | 82 | 0.37 | 22460 | 497.0 | 483.0 | 528.0 | 480.0 |
| 2023-01-06 | 17.04 (-2.85) | 6.78 (+0.56) | 0.81 (+0.23) | -906 | -7.28 | 176 | 1.41 | 73 | 0.59 | 12440 | 468.5 | 457.0 | 502.0 | 455.0 |
| 2022-12-30 | 19.89 (+0.15) | 6.22 (-0.78) | 0.58 (-0.26) | 49 | 0.27 | -608 | -3.35 | -82 | -0.45 | 18133 | 457.0 | 501.0 | 513.0 | 456.5 |
| 2022-12-23 | 19.74 (-0.1) | 7.0 (-0.09) | 0.84 (-0.43) | -52 | -0.23 | -31 | -0.14 | -137 | -0.61 | 22500 | 504.0 | 561.0 | 578.0 | 487.0 |
| 2022-12-16 | 19.84 (+1.38) | 7.09 (+0.34) | 1.27 (+0.31) | 451 | 1.87 | 108 | 0.45 | 99 | 0.41 | 24093 | 561.0 | 501.0 | 582.0 | 491.0 |
| 2022-12-09 | 18.46 (+0.86) | 6.75 (-1.51) | 0.96 (+0.26) | 274 | 1.63 | -476 | -2.82 | 85 | 0.5 | 16853 | 506.0 | 529.0 | 549.0 | 476.0 |
| 2022-12-02 | 17.6 (+1.0) | 8.26 (-1.14) | 0.7 (0.0) | 326 | 2.24 | -365 | -2.51 | 0 | 0.0 | 14561 | 518.0 | 510.0 | 533.0 | 498.0 |
| 2022-11-25 | 16.6 (+4.09) | 9.4 (-1.33) | 0.7 (-0.13) | 1392 | 5.04 | -421 | -1.52 | -42 | -0.15 | 27623 | 519.0 | 463.0 | 545.0 | 462.0 |
| 2022-11-18 | 12.51 (+3.01) | 10.73 (+0.46) | 0.83 (+0.15) | 970 | 5.29 | 148 | 0.81 | 48 | 0.26 | 18328 | 460.0 | 425.0 | 463.5 | 412.0 |
| 2022-11-11 | 9.5 (+1.68) | 10.27 (+1.08) | 0.68 (-0.25) | 547 | 3.27 | 339 | 2.03 | -77 | -0.46 | 16712 | 425.5 | 353.0 | 425.5 | 351.0 |
| 2022-11-04 | 7.82 (-0.66) | 9.19 (+0.17) | 0.93 (+0.2) | -209 | -2.27 | 57 | 0.62 | 64 | 0.7 | 9202 | 344.0 | 330.0 | 355.5 | 320.5 |
| 2022-10-28 | 8.48 (+0.57) | 9.02 (+0.01) | 0.73 (+0.28) | 166 | 1.54 | 3 | 0.03 | 86 | 0.8 | 10754 | 316.5 | 303.0 | 333.0 | 292.0 |
| 2022-10-21 | 7.91 (-0.3) | 9.01 (0.0) | 0.45 (-0.04) | -103 | -0.94 | -3 | -0.03 | -13 | -0.12 | 11013 | 291.5 | 303.0 | 330.0 | 289.5 |
| 2022-10-14 | 8.21 (+0.53) | 9.01 (-1.67) | 0.49 (+0.05) | 133 | 1.34 | -529 | -5.34 | 16 | 0.16 | 9914 | 311.0 | 359.0 | 363.5 | 304.0 |
| 2022-10-07 | 7.68 (-0.07) | 10.68 (+0.94) | 0.44 (-0.06) | -49 | -0.41 | 762 | 6.43 | -16 | -0.13 | 11858 | 384.5 | 355.0 | 394.5 | 353.0 |
| 2022-09-30 | 7.75 (+1.13) | 9.74 (+0.7) | 0.5 (-0.26) | 327 | 2.43 | 220 | 1.63 | -84 | -0.62 | 13483 | 361.5 | 392.0 | 396.0 | 325.5 |
| 2022-09-23 | 6.62 (-0.2) | 9.04 (+1.89) | 0.76 (+0.34) | -55 | -0.43 | 600 | 4.66 | 107 | 0.83 | 12884 | 396.5 | 376.0 | 411.5 | 366.0 |
| 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 | 6.82 (+0.01) | 7.15 (+0.24) | 0.42 (-0.18) | -48 | -0.47 | 77 | 0.76 | -56 | -0.55 | 10147 | 371.0 | 392.0 | 403.5 | 366.0 |
| 2022-09-08 | 6.81 (-1.08) | 6.91 (+1.23) | 0.6 (+0.03) | -376 | -2.79 | 388 | 2.88 | 8 | 0.06 | 13471 | 385.5 | 385.5 | 389.5 | 358.0 |
| 2022-09-02 | 7.89 (-0.45) | 5.68 (+1.84) | 0.57 (+0.22) | -130 | -1.28 | 586 | 5.76 | 71 | 0.7 | 10181 | 381.0 | 311.0 | 387.0 | 311.0 |
| 2022-08-26 | 8.34 (-0.4) | 3.84 (-0.04) | 0.35 (+0.13) | -15 | -0.9 | -14 | -0.84 | 41 | 2.47 | 1662 | 331.0 | 338.0 | 347.5 | 323.5 |
| 2022-08-19 | 8.74 (+0.26) | 3.88 (+0.93) | 0.22 (-0.12) | 122 | 2.22 | 295 | 5.38 | -39 | -0.71 | 5487 | 336.5 | 324.5 | 352.0 | 324.5 |
| 2022-08-12 | 8.48 (-0.39) | 2.95 (+1.81) | 0.34 (+0.28) | -173 | -3.76 | 576 | 12.52 | 88 | 1.91 | 4602 | 317.5 | 257.0 | 317.5 | 250.0 |
| 2022-08-05 | 8.87 (+0.84) | 1.14 (+0.32) | 0.06 (0.0) | 283 | 17.22 | 101 | 6.15 | 2 | 0.12 | 1643 | 253.0 | 260.0 | 261.5 | 240.0 |
| 2022-07-29 | 8.03 (+0.47) | 0.82 (+0.01) | 0.06 (-0.01) | 147 | 13.71 | 4 | 0.37 | -4 | -0.37 | 1072 | 261.0 | 265.0 | 267.5 | 251.0 |
| 2022-07-22 | 7.56 (+0.09) | 0.81 (+0.14) | 0.07 (-0.03) | 41 | 2.17 | 43 | 2.28 | -8 | -0.42 | 1889 | 266.0 | 263.5 | 282.0 | 258.5 |
| 2022-07-15 | 7.47 (+0.11) | 0.67 (+0.04) | 0.1 (+0.06) | 42 | 4.24 | 14 | 1.41 | 19 | 1.92 | 991 | 259.5 | 253.0 | 260.0 | 225.0 |
| 2022-07-08 | 7.36 (-0.27) | 0.63 (+0.31) | 0.04 (+0.01) | -93 | -6.83 | 99 | 7.27 | 1 | 0.07 | 1362 | 251.0 | 214.0 | 261.0 | 212.0 |
| 2022-07-01 | 7.63 (-0.29) | 0.32 (-0.03) | 0.03 (-0.02) | -96 | -10.28 | 0 | 0.0 | -4 | -0.43 | 934 | 216.0 | 247.5 | 267.0 | 216.0 |
| 2022-06-24 | 7.92 (+0.38) | 0.35 (-0.14) | 0.05 (0.0) | 87 | 9.84 | -45 | -5.09 | 0 | 0.0 | 884 | 243.0 | 260.5 | 260.5 | 231.0 |
| 2022-06-17 | 7.54 (-0.18) | 0.49 (0.0) | 0.05 (0.0) | -35 | -5.19 | 0 | 0.0 | -2 | -0.3 | 675 | 260.5 | 293.5 | 295.0 | 256.5 |
| 2022-06-10 | 7.72 (-0.56) | 0.49 (+0.17) | 0.05 (-0.01) | -225 | -23.71 | 55 | 5.8 | -1 | -0.11 | 949 | 305.0 | 303.5 | 313.0 | 296.5 |
| 2022-06-02 | 8.28 (-0.52) | 0.32 (+0.08) | 0.06 (+0.02) | -59 | -9.92 | 25 | 4.2 | 4 | 0.67 | 595 | 300.0 | 302.5 | 312.0 | 299.5 |
| 2022-05-27 | 8.8 (-0.39) | 0.24 (+0.08) | 0.04 (0.0) | -122 | -10.1 | 25 | 2.07 | 0 | 0.0 | 1208 | 295.5 | 311.0 | 313.0 | 285.0 |
| 2022-05-20 | 9.19 (-0.03) | 0.16 (+0.16) | 0.04 (-0.01) | 34 | 2.64 | 50 | 3.89 | -1 | -0.08 | 1286 | 307.0 | 285.5 | 310.0 | 278.0 |
| 2022-05-13 | 9.22 (+0.32) | 0.0 (0.0) | 0.05 (0.0) | 107 | 15.74 | 0 | 0.0 | -2 | -0.29 | 680 | 278.5 | 279.5 | 287.0 | 250.0 |
| 2022-05-06 | 8.9 (+0.15) | 0.0 (0.0) | 0.05 (+0.01) | 50 | 12.2 | 0 | 0.0 | 4 | 0.98 | 410 | 280.5 | 272.0 | 295.0 | 271.5 |
| 2022-04-29 | 8.75 (+0.1) | 0.0 (0.0) | 0.04 (-0.02) | 139 | 11.41 | 0 | 0.0 | -5 | -0.41 | 1218 | 271.0 | 289.5 | 289.5 | 248.5 |
| 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 | 8.65 (0.0) | 0.0 (0.0) | 0.06 (+0.01) | -9 | -2.09 | 0 | 0.0 | 1 | 0.23 | 430 | 295.0 | 304.5 | 310.0 | 295.0 |
| 2022-04-15 | 8.65 (-0.27) | 0.0 (0.0) | 0.05 (-0.03) | -107 | -15.64 | 0 | 0.0 | -7 | -1.02 | 684 | 305.0 | 330.0 | 330.0 | 302.5 |
| 2022-04-08 | 8.92 (-0.06) | 0.0 (0.0) | 0.08 (0.0) | 1 | 0.65 | 0 | 0.0 | -2 | -1.3 | 154 | 329.0 | 340.0 | 340.0 | 326.5 |
| 2022-04-01 | 8.98 (+0.1) | 0.0 (0.0) | 0.08 (0.0) | 23 | 3.9 | 0 | 0.0 | 2 | 0.34 | 589 | 341.5 | 335.0 | 350.0 | 325.0 |
| 2022-03-25 | 8.88 (-0.09) | 0.0 (0.0) | 0.08 (0.0) | 22 | 6.47 | 0 | 0.0 | -2 | -0.59 | 340 | 337.0 | 330.0 | 343.5 | 326.5 |
| 2022-03-18 | 8.97 (-0.05) | 0.0 (0.0) | 0.08 (-0.04) | 93 | 14.88 | 0 | 0.0 | -11 | -1.76 | 625 | 329.0 | 325.0 | 333.0 | 312.0 |
| 2022-03-11 | 9.02 (-0.24) | 0.0 (0.0) | 0.12 (-0.04) | -82 | -9.26 | 0 | 0.0 | -14 | -1.58 | 886 | 325.0 | 348.0 | 348.0 | 320.5 |
| 2022-03-04 | 9.26 (-0.02) | 0.0 (0.0) | 0.16 (+0.01) | 39 | 8.12 | 0 | 0.0 | 6 | 1.25 | 480 | 350.5 | 355.0 | 367.5 | 350.0 |
| 2022-02-25 | 9.28 (+0.31) | 0.0 (0.0) | 0.15 (-0.07) | 60 | 7.35 | 0 | 0.0 | -25 | -3.06 | 816 | 351.5 | 357.0 | 365.0 | 340.5 |
| 2022-02-18 | 8.97 (-0.04) | 0.0 (0.0) | 0.22 (-0.11) | 0 | 0.0 | 0 | 0.0 | -32 | -3.53 | 907 | 358.0 | 376.5 | 376.5 | 355.0 |
| 2022-02-11 | 9.01 (+0.1) | 0.0 (0.0) | 0.33 (+0.17) | -18 | -0.85 | 0 | 0.0 | 54 | 2.56 | 2111 | 376.5 | 345.0 | 387.0 | 336.0 |
| 2022-01-26 | 8.91 (-0.19) | 0.0 (0.0) | 0.16 (-0.03) | -12 | -2.4 | 0 | 0.0 | -10 | -2.0 | 499 | 345.0 | 354.0 | 356.0 | 339.5 |
| 2022-01-21 | 9.1 (+0.1) | 0.0 (0.0) | 0.19 (-0.06) | 14 | 1.28 | 0 | 0.0 | -17 | -1.55 | 1097 | 357.0 | 362.0 | 383.0 | 356.5 |
| 2022-01-14 | 9.0 (-0.03) | 0.0 (0.0) | 0.25 (-0.02) | -5 | -0.37 | 0 | 0.0 | -6 | -0.44 | 1351 | 360.0 | 373.5 | 382.0 | 347.0 |
| 2022-01-07 | 9.03 (-0.85) | 0.0 (0.0) | 0.27 (-0.1) | -264 | -14.12 | 0 | 0.0 | -31 | -1.66 | 1870 | 382.0 | 400.0 | 405.5 | 375.0 |
| 2021-12-30 | 9.88 (+0.42) | 0.0 (0.0) | 0.37 (+0.06) | 137 | 15.17 | 0 | 0.0 | 19 | 2.1 | 903 | 397.5 | 387.5 | 399.0 | 386.5 |
| 2021-12-24 | 9.46 (+0.21) | 0.0 (0.0) | 0.31 (+0.01) | 65 | 3.88 | 0 | 0.0 | 2 | 0.12 | 1677 | 387.5 | 388.0 | 399.5 | 380.0 |
| 2021-12-17 | 9.25 (+0.08) | 0.0 (0.0) | 0.3 (-0.06) | 24 | 1.66 | 0 | 0.0 | -19 | -1.32 | 1442 | 386.5 | 387.0 | 397.0 | 373.0 |
| 2021-12-10 | 9.17 (-0.2) | 0.0 (0.0) | 0.36 (+0.01) | -67 | -3.14 | 0 | 0.0 | 4 | 0.19 | 2133 | 387.0 | 399.0 | 412.5 | 384.0 |
| 2021-12-03 | 9.37 (-0.17) | 0.0 (0.0) | 0.35 (+0.05) | -51 | -1.95 | 0 | 0.0 | 14 | 0.54 | 2609 | 397.5 | 374.0 | 405.0 | 372.5 |
| 2021-11-26 | 9.54 (+0.42) | 0.0 (0.0) | 0.3 (-0.21) | 129 | 1.67 | 0 | 0.0 | -64 | -0.83 | 7709 | 384.0 | 460.0 | 473.0 | 382.0 |
| 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 | 9.12 (-0.56) | 0.0 (0.0) | 0.51 (-0.04) | -181 | -1.35 | 0 | 0.0 | -13 | -0.1 | 13414 | 454.0 | 419.5 | 473.5 | 406.0 |
| 2021-11-12 | 9.68 (+0.43) | 0.0 (0.0) | 0.55 (+0.35) | 108 | 1.88 | 0 | 0.0 | 111 | 1.93 | 5758 | 416.0 | 392.0 | 433.0 | 382.0 |
| 2021-11-05 | 9.25 (-0.01) | 0.0 (0.0) | 0.2 (-0.1) | -5 | -0.1 | 0 | 0.0 | -34 | -0.65 | 5252 | 389.5 | 402.0 | 414.0 | 375.0 |
| 2021-10-29 | 9.26 (-0.53) | 0.0 (0.0) | 0.3 (-0.02) | -155 | -1.86 | 0 | 0.0 | -4 | -0.05 | 8322 | 397.0 | 391.0 | 426.0 | 383.0 |
| 2021-10-22 | 9.79 (+0.4) | 0.0 (0.0) | 0.32 (+0.17) | 118 | 2.15 | 0 | 0.0 | 54 | 0.98 | 5495 | 393.0 | 368.0 | 399.0 | 356.5 |
| 2021-10-15 | 9.39 (-0.24) | 0.0 (0.0) | 0.15 (-0.07) | -79 | -2.7 | 0 | 0.0 | -25 | -0.85 | 2926 | 363.0 | 384.0 | 389.0 | 355.0 |
| 2021-10-08 | 9.63 (-0.14) | 0.0 (0.0) | 0.22 (-0.05) | -19 | -0.33 | 0 | 0.0 | -14 | -0.24 | 5779 | 385.0 | 378.5 | 402.5 | 351.5 |
| 2021-10-01 | 9.77 (+0.07) | 0.0 (0.0) | 0.27 (-0.08) | -60 | -1.59 | 0 | 0.0 | -27 | -0.71 | 3784 | 374.5 | 396.5 | 402.0 | 365.0 |
| 2021-09-24 | 9.7 (-0.09) | 0.0 (0.0) | 0.35 (-0.15) | -30 | -0.96 | 0 | 0.0 | -45 | -1.43 | 3140 | 396.5 | 391.5 | 410.5 | 387.5 |
| 2021-09-17 | 9.79 (+0.28) | 0.0 (0.0) | 0.5 (-0.13) | 68 | 0.8 | 0 | 0.0 | -42 | -0.5 | 8473 | 406.0 | 402.5 | 433.0 | 397.5 |
| 2021-09-10 | 9.51 (+0.46) | 0.0 (0.0) | 0.63 (+0.25) | 88 | 0.5 | 0 | 0.0 | 81 | 0.46 | 17493 | 408.5 | 375.0 | 421.5 | 374.0 |
| 2021-09-03 | 9.05 (-0.31) | 0.0 (0.0) | 0.38 (+0.08) | -160 | -3.1 | 0 | 0.0 | 25 | 0.48 | 5159 | 364.5 | 335.0 | 380.0 | 330.0 |
| 2021-08-27 | 9.36 (-0.29) | 0.0 (0.0) | 0.3 (+0.06) | -214 | -7.64 | 0 | 0.0 | 18 | 0.64 | 2802 | 333.5 | 306.5 | 358.0 | 306.5 |
| 2021-08-20 | 9.65 (+0.31) | 0.0 (0.0) | 0.24 (-0.07) | 96 | 6.4 | 0 | 0.0 | -23 | -1.53 | 1500 | 309.0 | 330.5 | 333.5 | 299.0 |
| 2021-08-13 | 9.34 (-0.54) | 0.0 (0.0) | 0.31 (-0.25) | -106 | -4.22 | 0 | 0.0 | -78 | -3.1 | 2513 | 327.0 | 356.0 | 364.0 | 324.0 |
| 2021-08-06 | 9.88 (+0.2) | 0.0 (0.0) | 0.56 (-0.18) | 71 | 2.99 | -15 | -0.63 | -58 | -2.45 | 2371 | 369.5 | 399.0 | 408.0 | 359.5 |
| 2021-07-30 | 9.68 (+0.05) | 0.0 (0.0) | 0.74 (-0.04) | 25 | 0.36 | 0 | 0.0 | -12 | -0.17 | 6902 | 393.5 | 398.5 | 443.0 | 390.0 |
| 2021-07-23 | 9.63 (-0.15) | 0.0 (0.0) | 0.78 (-0.14) | -49 | -1.65 | 0 | 0.0 | -46 | -1.55 | 2977 | 395.5 | 405.5 | 413.5 | 384.0 |
| 2021-07-16 | 9.78 (+0.38) | 0.0 (0.0) | 0.92 (+0.05) | 125 | 2.82 | 0 | 0.0 | 15 | 0.34 | 4437 | 405.5 | 408.0 | 423.0 | 399.0 |
| 2021-07-09 | 9.4 (-0.31) | 0.0 (0.0) | 0.87 (-0.07) | -66 | -1.13 | 0 | 0.0 | -23 | -0.39 | 5853 | 398.0 | 422.0 | 433.0 | 398.0 |
| 2021-07-02 | 9.71 (+0.33) | 0.0 (0.0) | 0.94 (+0.19) | 105 | 2.09 | 0 | 0.0 | 60 | 1.19 | 5030 | 422.0 | 416.5 | 422.0 | 376.0 |
| 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 | 9.38 (-0.52) | 0.0 (0.0) | 0.75 (+0.21) | -189 | -2.32 | 0 | 0.0 | 66 | 0.81 | 8163 | 412.0 | 412.0 | 445.0 | 405.5 |
| 2021-06-18 | 9.9 (-0.3) | 0.0 (-0.13) | 0.54 (+0.03) | -129 | -1.33 | -55 | -0.57 | 7 | 0.07 | 9719 | 418.0 | 400.0 | 438.5 | 399.5 |
| 2021-06-11 | 10.2 (+0.05) | 0.13 (-0.67) | 0.51 (+0.1) | 5 | 0.06 | -209 | -2.61 | 34 | 0.42 | 8022 | 396.5 | 342.5 | 396.5 | 319.0 |
| 2021-06-04 | 10.15 (-1.06) | 0.8 (-0.26) | 0.41 (+0.1) | -366 | -6.94 | -80 | -1.52 | 30 | 0.57 | 5270 | 346.0 | 339.0 | 375.5 | 335.0 |
| 2021-05-28 | 11.21 (-0.03) | 1.06 (+0.18) | 0.31 (+0.06) | -25 | -1.07 | 55 | 2.36 | 21 | 0.9 | 2334 | 337.5 | 310.5 | 358.0 | 310.5 |
| 2021-05-21 | 11.24 (+0.13) | 0.88 (0.0) | 0.25 (-0.01) | 37 | 1.19 | 0 | 0.0 | -5 | -0.16 | 3120 | 320.5 | 295.5 | 334.0 | 293.0 |
| 2021-05-14 | 11.11 (+0.48) | 0.88 (+0.58) | 0.26 (-0.6) | 147 | 2.62 | 183 | 3.26 | -188 | -3.34 | 5621 | 315.5 | 370.0 | 370.0 | 290.0 |
| 2021-05-07 | 10.63 (+0.7) | 0.3 (0.0) | 0.86 (-0.33) | 297 | 6.07 | 0 | 0.0 | -103 | -2.1 | 4896 | 371.0 | 417.5 | 417.5 | 331.0 |
| 2021-04-29 | 9.93 (-0.61) | 0.3 (+0.01) | 1.19 (+0.08) | -235 | -5.78 | 2 | 0.05 | 24 | 0.59 | 4063 | 417.5 | 417.0 | 443.5 | 403.0 |
| 2021-04-23 | 10.54 (+1.58) | 0.29 (-0.02) | 1.11 (+0.3) | 563 | 15.5 | -6 | -0.17 | 96 | 2.64 | 3633 | 407.0 | 448.0 | 448.0 | 372.5 |
| 2021-04-16 | 8.96 (-1.02) | 0.31 (-0.01) | 0.81 (+0.02) | -281 | -1.83 | -3 | -0.02 | 6 | 0.04 | 15394 | 450.0 | 489.0 | 534.0 | 425.0 |
| 2021-04-09 | 9.98 (-1.24) | 0.32 (-0.01) | 0.79 (+0.27) | -412 | -5.49 | -4 | -0.05 | 85 | 1.13 | 7509 | 470.0 | 341.0 | 480.0 | 337.0 |
| 2021-04-01 | 11.22 (+0.22) | 0.33 (-0.04) | 0.52 (0.0) | 19 | 1.61 | 0 | 0.0 | -1 | -0.08 | 1179 | 328.5 | 327.0 | 332.5 | 320.0 |
| 2021-03-26 | 11.0 (+0.09) | 0.37 (+0.04) | 0.52 (+0.4) | 13 | 0.97 | 14 | 1.05 | 127 | 9.51 | 1336 | 320.0 | 309.5 | 325.0 | 308.0 |
| 2021-03-19 | 10.91 (+0.18) | 0.33 (-0.07) | 0.12 (0.0) | 14 | 0.99 | -22 | -1.56 | -1 | -0.07 | 1414 | 309.5 | 313.0 | 314.0 | 302.0 |
| 2021-03-12 | 10.73 (-0.33) | 0.4 (0.0) | 0.12 (-0.05) | -40 | -4.36 | 0 | 0.0 | -15 | -1.64 | 917 | 310.0 | 312.0 | 317.5 | 301.5 |
| 2021-03-05 | 11.06 (-0.17) | 0.4 (+0.06) | 0.17 (-0.16) | -43 | -2.9 | 20 | 1.35 | -50 | -3.37 | 1485 | 310.0 | 338.0 | 338.5 | 300.5 |
| 2021-02-26 | 11.23 (-0.32) | 0.34 (0.0) | 0.33 (+0.02) | -85 | -5.14 | -3 | -0.18 | 6 | 0.36 | 1654 | 333.0 | 341.5 | 345.0 | 333.0 |
| 2021-02-19 | 11.55 (-0.77) | 0.34 (-0.02) | 0.31 (+0.05) | -258 | -20.17 | -5 | -0.39 | 15 | 1.17 | 1279 | 337.5 | 334.0 | 346.0 | 333.0 |
| 2021-02-05 | 12.32 (-0.15) | 0.36 (-0.02) | 0.26 (-0.13) | -6 | -0.27 | -5 | -0.23 | -41 | -1.85 | 2211 | 331.0 | 335.5 | 354.0 | 327.0 |
| 2021-01-29 | 12.47 (+0.33) | 0.38 (+0.04) | 0.39 (-0.36) | 134 | 2.92 | 10 | 0.22 | -113 | -2.46 | 4588 | 335.0 | 393.0 | 398.0 | 332.0 |
| 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 | 12.14 (+0.62) | 0.34 (+0.18) | 0.75 (+0.36) | 214 | 3.23 | 57 | 0.86 | 113 | 1.7 | 6633 | 387.5 | 349.0 | 393.5 | 340.0 |
| 2021-01-15 | 11.52 (+0.68) | 0.16 (0.0) | 0.39 (-0.08) | 237 | 6.89 | 0 | 0.0 | -25 | -0.73 | 3438 | 349.0 | 343.0 | 357.0 | 336.0 |
| 2021-01-08 | 10.84 (+0.27) | 0.16 (0.0) | 0.47 (+0.28) | 90 | 1.91 | 0 | 0.0 | 89 | 1.89 | 4700 | 354.0 | 338.0 | 374.0 | 337.0 |
| 2020-12-31 | 10.57 (+0.1) | 0.16 (-0.08) | 0.19 (0.0) | 43 | 6.2 | -20 | -2.89 | -1 | -0.14 | 693 | 337.5 | 333.0 | 342.5 | 327.0 |
| 2020-12-25 | 10.47 (+0.12) | 0.24 (-0.12) | 0.19 (-0.06) | 13 | 1.37 | -37 | -3.89 | -18 | -1.89 | 950 | 332.0 | 335.5 | 339.0 | 323.0 |
| 2020-12-18 | 10.35 (-0.05) | 0.36 (0.0) | 0.25 (-0.3) | -29 | -1.4 | 0 | 0.0 | -92 | -4.43 | 2077 | 334.0 | 364.0 | 370.0 | 333.5 |
| 2020-12-11 | 10.4 (-0.21) | 0.36 (-0.02) | 0.55 (+0.21) | -78 | -2.06 | -5 | -0.13 | 66 | 1.74 | 3793 | 364.0 | 343.0 | 366.0 | 336.5 |
| 2020-12-04 | 10.61 (+0.51) | 0.38 (0.0) | 0.34 (+0.04) | 136 | 6.96 | -2 | -0.1 | 12 | 0.61 | 1954 | 340.5 | 349.5 | 358.0 | 336.5 |
| 2020-11-27 | 10.1 (+0.64) | 0.38 (-0.1) | 0.3 (-0.23) | 182 | 4.4 | -29 | -0.7 | -74 | -1.79 | 4138 | 346.5 | 350.0 | 366.0 | 332.5 |
| 2020-11-20 | 9.46 (-0.1) | 0.48 (+0.08) | 0.53 (+0.38) | -138 | -2.33 | 25 | 0.42 | 121 | 2.05 | 5913 | 345.0 | 315.0 | 361.5 | 309.0 |
| 2020-11-13 | 9.56 (-0.46) | 0.4 (0.0) | 0.15 (-0.17) | -66 | -4.61 | 0 | 0.0 | -54 | -3.77 | 1432 | 312.0 | 317.0 | 325.0 | 306.0 |
| 2020-11-06 | 10.02 (+0.77) | 0.4 (-0.16) | 0.32 (+0.12) | 151 | 8.77 | -51 | -2.96 | 38 | 2.21 | 1722 | 314.0 | 300.5 | 323.0 | 293.0 |
| 2020-10-30 | 9.25 (-0.49) | 0.56 (-0.07) | 0.2 (-0.14) | -200 | -18.23 | -23 | -2.1 | -43 | -3.92 | 1097 | 302.5 | 321.0 | 321.0 | 298.0 |
| 2020-10-23 | 9.74 (+0.2) | 0.63 (0.0) | 0.34 (+0.13) | 74 | 4.98 | 0 | 0.0 | 38 | 2.56 | 1487 | 321.0 | 309.0 | 323.0 | 305.5 |
| 2020-10-16 | 9.54 (+0.4) | 0.63 (-0.27) | 0.21 (+0.02) | 147 | 7.94 | -85 | -4.59 | 9 | 0.49 | 1851 | 309.0 | 311.0 | 320.0 | 295.5 |
| 2020-10-08 | 9.14 (+0.44) | 0.9 (0.0) | 0.19 (+0.02) | 171 | 13.72 | 0 | 0.0 | 4 | 0.32 | 1246 | 313.0 | 308.5 | 323.5 | 303.0 |
| 2020-09-30 | 8.7 (+0.5) | 0.9 (+0.06) | 0.17 (+0.01) | 142 | 24.61 | 0 | 0.0 | 4 | 0.69 | 577 | 306.0 | 300.0 | 307.5 | 298.0 |
| 2020-09-25 | 8.2 (-0.2) | 0.84 (-0.09) | 0.16 (-0.19) | -43 | -2.73 | -26 | -1.65 | -59 | -3.74 | 1576 | 297.5 | 318.0 | 319.0 | 290.0 |
| 2020-09-18 | 8.4 (+0.54) | 0.93 (-0.25) | 0.35 (+0.15) | 141 | 4.21 | -81 | -2.42 | 47 | 1.4 | 3351 | 317.0 | 295.5 | 330.0 | 295.0 |
| 2020-09-11 | 7.86 (-0.17) | 1.18 (0.0) | 0.2 (-0.03) | -52 | -3.55 | 0 | 0.0 | -11 | -0.75 | 1465 | 293.5 | 311.0 | 312.0 | 289.5 |
| 2020-09-04 | 8.03 (+0.75) | 1.18 (-0.03) | 0.23 (-0.02) | 220 | 8.24 | -8 | -0.3 | -6 | -0.22 | 2670 | 314.5 | 300.5 | 328.0 | 286.0 |
| 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 | 7.28 (-0.2) | 1.21 (-0.16) | 0.25 (0.0) | 3 | 0.21 | -49 | -3.47 | 1 | 0.07 | 1414 | 299.5 | 299.0 | 311.0 | 293.0 |
| 2020-08-21 | 7.48 (+0.03) | 1.37 (-1.15) | 0.25 (-0.08) | 87 | 3.0 | -362 | -12.49 | -26 | -0.9 | 2899 | 298.5 | 321.0 | 321.5 | 274.0 |
| 2020-08-14 | 7.45 (-0.96) | 2.52 (-0.15) | 0.33 (-0.18) | -321 | -10.56 | -48 | -1.58 | -56 | -1.84 | 3039 | 320.5 | 342.0 | 344.5 | 307.0 |
| 2020-08-07 | 8.41 (-0.77) | 2.67 (-0.15) | 0.51 (+0.15) | -155 | -3.97 | -44 | -1.13 | 47 | 1.2 | 3901 | 340.5 | 340.5 | 358.0 | 331.0 |
| 2020-07-31 | 9.18 (+0.5) | 2.82 (-0.91) | 0.36 (-0.1) | 162 | 4.39 | -286 | -7.75 | -30 | -0.81 | 3692 | 339.5 | 350.0 | 359.5 | 328.5 |
| 2020-07-24 | 8.68 (-0.42) | 3.73 (-0.91) | 0.46 (+0.07) | -116 | -1.93 | -285 | -4.74 | 22 | 0.37 | 6007 | 341.0 | 331.0 | 360.5 | 321.5 |
| 2020-07-17 | 9.1 (+2.82) | 4.64 (-1.6) | 0.39 (-0.17) | 873 | 13.4 | -501 | -7.69 | -56 | -0.86 | 6515 | 332.0 | 383.0 | 397.0 | 327.0 |
| 2020-07-10 | 6.28 (+0.28) | 6.24 (+1.23) | 0.56 (-0.12) | 40 | 0.36 | 383 | 3.44 | -35 | -0.31 | 11119 | 376.5 | 376.0 | 419.5 | 367.5 |
| 2020-07-03 | 6.0 (-0.92) | 5.01 (+0.09) | 0.68 (-0.21) | -410 | -4.27 | -16 | -0.17 | -68 | -0.71 | 9594 | 376.0 | 388.5 | 403.5 | 357.0 |
| 2020-06-24 | 6.92 (+1.27) | 4.92 (+1.81) | 0.89 (+0.41) | 420 | 4.33 | 567 | 5.84 | 131 | 1.35 | 9708 | 396.0 | 324.0 | 405.5 | 324.0 |
| 2020-06-19 | 5.65 (-0.33) | 3.11 (-0.01) | 0.48 (-0.05) | -49 | -1.58 | -3 | -0.1 | -16 | -0.52 | 3100 | 322.5 | 322.5 | 328.5 | 310.5 |
| 2020-06-12 | 5.98 (+0.21) | 3.12 (+0.59) | 0.53 (+0.03) | 52 | 0.93 | 186 | 3.33 | 8 | 0.14 | 5592 | 322.5 | 320.0 | 341.5 | 314.0 |
| 2020-06-05 | 5.77 (-0.31) | 2.53 (+0.43) | 0.5 (+0.02) | -187 | -3.58 | 132 | 2.52 | 7 | 0.13 | 5229 | 314.5 | 312.0 | 329.5 | 310.5 |
| 2020-05-29 | 6.08 (-0.6) | 2.1 (+1.62) | 0.48 (+0.27) | -336 | -5.41 | 508 | 8.18 | 83 | 1.34 | 6209 | 305.0 | 289.0 | 322.0 | 283.5 |
| 2020-05-22 | 6.68 (-1.28) | 0.48 (+0.14) | 0.21 (+0.1) | -373 | -8.05 | 45 | 0.97 | 31 | 0.67 | 4633 | 286.0 | 262.5 | 300.0 | 259.5 |
| 2020-05-15 | 7.96 (-0.38) | 0.34 (-0.02) | 0.11 (0.0) | -143 | -11.3 | -5 | -0.4 | 3 | 0.24 | 1265 | 261.0 | 271.0 | 274.0 | 257.5 |
| 2020-05-08 | 8.34 (-0.01) | 0.36 (+0.03) | 0.11 (-0.07) | 17 | 1.01 | 10 | 0.59 | -23 | -1.36 | 1689 | 270.5 | 269.0 | 279.5 | 265.0 |
| 2020-04-30 | 8.35 (-0.2) | 0.33 (+0.03) | 0.18 (+0.12) | 19 | 1.07 | 8 | 0.45 | 38 | 2.14 | 1778 | 273.5 | 256.0 | 274.5 | 253.0 |
| 2020-04-24 | 8.55 (+0.04) | 0.3 (+0.02) | 0.06 (-0.09) | -41 | -2.3 | 6 | 0.34 | -29 | -1.63 | 1783 | 252.0 | 262.5 | 264.0 | 242.0 |
| 2020-04-17 | 8.51 (-0.08) | 0.28 (+0.28) | 0.15 (+0.07) | 85 | 3.17 | 44 | 1.64 | 22 | 0.82 | 2685 | 263.0 | 229.0 | 264.5 | 226.0 |
| 2020-04-10 | 8.59 (+0.12) | 0.0 (-0.02) | 0.08 (-0.01) | 30 | 1.14 | -158 | -6.03 | -2 | -0.08 | 2621 | 231.5 | 221.0 | 245.5 | 217.0 |
| 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 | 8.47 (+0.13) | 0.02 (-0.1) | 0.09 (+0.02) | 40 | 5.67 | -46 | -6.52 | 5 | 0.71 | 705 | 221.0 | 207.0 | 225.0 | 205.5 |
| 2020-03-27 | 8.34 (-0.57) | 0.12 (-0.27) | 0.07 (+0.06) | -103 | -4.74 | -83 | -3.82 | 18 | 0.83 | 2174 | 214.0 | 184.5 | 229.0 | 184.0 |
| 2020-03-20 | 8.91 (+0.68) | 0.39 (-0.78) | 0.01 (+0.01) | 217 | 6.64 | -245 | -7.5 | -18 | -0.55 | 3266 | 196.0 | 230.0 | 236.0 | 175.5 |
| 2020-03-13 | 8.23 (-0.53) | 1.17 (-0.8) | 0.0 (-0.1) | -191 | -8.45 | -253 | -11.19 | -91 | -4.03 | 2260 | 231.0 | 298.0 | 298.0 | 226.0 |
| 2020-03-06 | 8.76 (-0.3) | 1.97 (-0.25) | 0.1 (0.0) | -80 | -9.36 | -76 | -8.89 | -1 | -0.12 | 855 | 300.0 | 295.5 | 306.5 | 295.0 |
| 2020-02-27 | 9.06 (-0.17) | 2.22 (-0.45) | 0.1 (-0.05) | -79 | -8.07 | -143 | -14.61 | -17 | -1.74 | 979 | 302.0 | 311.0 | 314.0 | 301.0 |
| 2020-02-21 | 9.23 (-0.15) | 2.67 (-0.2) | 0.15 (-0.08) | -10 | -0.93 | -61 | -5.7 | -24 | -2.24 | 1071 | 315.5 | 316.0 | 319.5 | 310.0 |
| 2020-02-14 | 9.38 (+0.45) | 2.87 (-0.12) | 0.23 (+0.09) | 140 | 9.12 | -39 | -2.54 | 27 | 1.76 | 1535 | 318.5 | 295.5 | 319.0 | 293.0 |
| 2020-02-07 | 8.93 (-0.16) | 2.99 (-0.04) | 0.14 (-0.12) | -70 | -3.88 | -10 | -0.55 | -37 | -2.05 | 1805 | 302.0 | 298.5 | 312.0 | 285.0 |
| 2020-01-31 | 9.09 (-0.06) | 3.03 (-0.08) | 0.26 (-0.12) | -22 | -2.16 | -26 | -2.55 | -37 | -3.63 | 1020 | 306.0 | 312.5 | 318.5 | 298.5 |
| 2020-01-20 | 9.15 (-0.07) | 3.11 (0.0) | 0.38 (-0.18) | -23 | -4.67 | 0 | 0.0 | -56 | -11.36 | 493 | 338.5 | 342.0 | 345.5 | 338.0 |
| 2020-01-17 | 9.22 (+0.22) | 3.11 (+0.02) | 0.56 (+0.3) | 80 | 3.12 | 7 | 0.27 | 93 | 3.62 | 2566 | 340.0 | 324.5 | 348.0 | 320.5 |
| 2020-01-10 | 9.0 (-0.26) | 3.09 (-0.28) | 0.26 (-0.3) | -86 | -5.25 | -88 | -5.37 | -95 | -5.8 | 1639 | 321.5 | 331.5 | 332.0 | 315.0 |
| 2020-01-03 | 9.26 (+0.29) | 3.37 (-0.08) | 0.56 (-0.01) | 95 | 11.9 | -27 | -3.38 | 0 | 0.0 | 798 | 333.0 | 337.0 | 342.0 | 332.0 |
| 2019-12-31 | 8.97 (+0.13) | 3.45 (-0.25) | 0.57 (-0.18) | 41 | 7.18 | 0 | 0.0 | -58 | -10.16 | 571 | 335.0 | 340.0 | 342.0 | 333.0 |
| 2019-12-27 | 8.84 (-0.9) | 3.7 (-0.16) | 0.75 (+0.2) | -301 | -18.06 | -51 | -3.06 | 62 | 3.72 | 1667 | 338.5 | 324.5 | 342.0 | 319.5 |
| 2019-12-20 | 9.74 (+0.15) | 3.86 (-0.11) | 0.55 (-0.01) | 62 | 3.87 | -33 | -2.06 | -3 | -0.19 | 1603 | 324.5 | 329.5 | 343.0 | 320.0 |
| 2019-12-13 | 9.59 (-0.07) | 3.97 (-0.8) | 0.56 (-0.1) | -29 | -1.71 | -251 | -14.83 | -32 | -1.89 | 1692 | 328.0 | 341.0 | 344.0 | 328.0 |
| 2019-12-06 | 9.66 (+0.91) | 4.77 (-1.68) | 0.66 (-0.45) | 279 | 7.7 | -526 | -14.52 | -141 | -3.89 | 3623 | 339.5 | 361.5 | 363.5 | 318.5 |
| 2019-11-29 | 8.75 (-0.13) | 6.45 (0.0) | 1.11 (-0.06) | -44 | -4.61 | 1 | 0.1 | -17 | -1.78 | 954 | 363.5 | 367.5 | 376.5 | 360.0 |
| 2019-11-22 | 8.88 (-0.04) | 6.45 (+0.22) | 1.17 (+0.07) | -43 | -2.32 | 68 | 3.67 | 22 | 1.19 | 1854 | 365.0 | 368.5 | 383.0 | 361.5 |
| 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 | |||
| 2019-11-15 | 8.92 (-0.16) | 6.23 (+0.53) | 1.1 (+0.2) | -71 | -3.27 | 165 | 7.6 | 63 | 2.9 | 2170 | 366.0 | 352.5 | 371.5 | 344.5 |
| 2019-11-08 | 9.08 (-0.13) | 5.7 (+0.35) | 0.9 (-0.26) | -88 | -2.6 | 111 | 3.28 | -84 | -2.48 | 3386 | 353.5 | 389.5 | 389.5 | 345.0 |
| 2019-11-01 | 9.21 (-1.05) | 5.35 (+1.44) | 1.16 (+0.02) | -400 | -6.7 | 451 | 7.55 | 7 | 0.12 | 5974 | 387.0 | 398.0 | 408.0 | 378.0 |
| 2019-10-25 | 10.26 (+0.28) | 3.91 (+0.81) | 1.14 (-0.14) | 93 | 2.17 | 253 | 5.89 | -44 | -1.02 | 4293 | 391.0 | 381.0 | 397.0 | 367.0 |
| 2019-10-18 | 9.98 (+0.28) | 3.1 (+0.66) | 1.28 (+0.21) | 77 | 1.56 | 207 | 4.19 | 66 | 1.33 | 4946 | 380.0 | 386.0 | 391.0 | 365.0 |
| 2019-10-09 | 9.7 (+1.55) | 2.44 (+0.19) | 1.07 (+0.07) | 485 | 9.01 | 60 | 1.11 | 24 | 0.45 | 5385 | 379.0 | 371.0 | 396.5 | 366.0 |
| 2019-10-04 | 8.15 (+2.07) | 2.25 (+0.5) | 1.0 (+0.4) | 648 | 9.2 | 157 | 2.23 | 123 | 1.75 | 7040 | 370.0 | 332.0 | 382.5 | 322.0 |
| 2019-09-27 | 6.08 (+0.29) | 1.75 (-0.49) | 0.6 (+0.11) | 74 | 2.66 | 31 | 1.11 | 35 | 1.26 | 2782 | 327.0 | 323.0 | 338.5 | 314.0 |
| 2019-09-20 | 5.79 (-0.13) | 2.24 (0.0) | 0.49 (+0.13) | -42 | -7.75 | 0 | 0.0 | 41 | 7.56 | 542 | 323.0 | 315.0 | 324.0 | 310.5 |
| 2019-09-12 | 5.92 (-0.29) | 2.24 (0.0) | 0.36 (+0.02) | -92 | -13.63 | 0 | 0.0 | 7 | 1.04 | 675 | 315.0 | 322.0 | 322.5 | 312.0 |
| 2019-09-06 | 6.21 (-0.24) | 2.24 (0.0) | 0.34 (+0.01) | -19 | -2.25 | 0 | 0.0 | 4 | 0.47 | 845 | 321.5 | 325.0 | 331.0 | 321.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 17.34 (+0.45) | 5.74 (-2.4) | 1.63 (-0.45) | 77 | 0.29 | -878 | -3.31 | -155 | -0.58 | 26528 | 1120.0 | 1410.0 | 1605.0 | 1110.0 |
| 2024-03-29 | 16.89 (-4.19) | 8.14 (-3.15) | 2.08 (+0.26) | -1495 | -6.87 | -1100 | -5.06 | 89 | 0.41 | 21749 | 1410.0 | 1830.0 | 2095.0 | 1285.0 |
| 2024-02-29 | 21.08 (+1.68) | 11.29 (-1.33) | 1.82 (-0.03) | 593 | 5.92 | -464 | -4.63 | -10 | -0.1 | 10024 | 1805.0 | 1775.0 | 1860.0 | 1605.0 |
| 2024-01-31 | 19.4 (+2.48) | 12.62 (+2.8) | 1.85 (-0.36) | 1092 | 2.55 | 839 | 1.96 | -126 | -0.29 | 42835 | 1760.0 | 1085.0 | 1820.0 | 1040.0 |
| 2023-12-29 | 16.92 (-1.76) | 9.82 (+2.02) | 2.21 (-0.57) | -581 | -2.38 | 706 | 2.89 | -200 | -0.82 | 24396 | 1060.0 | 1015.0 | 1195.0 | 940.0 |
| 2023-11-30 | 18.68 (+1.54) | 7.8 (-0.14) | 2.78 (+1.44) | 491 | 1.82 | -50 | -0.19 | 502 | 1.86 | 26959 | 1015.0 | 887.0 | 1070.0 | 872.0 |
| 2023-10-31 | 17.14 (-4.42) | 7.94 (+1.57) | 1.34 (+0.15) | -1573 | -5.39 | 512 | 1.75 | 51 | 0.17 | 29196 | 872.0 | 813.0 | 972.0 | 781.0 |
| 2023-09-28 | 21.56 (-1.15) | 6.37 (-1.9) | 1.19 (-0.01) | -544 | -2.64 | -664 | -3.22 | -6 | -0.03 | 20614 | 801.0 | 937.0 | 946.0 | 774.0 |
| 2023-08-31 | 22.71 (-4.32) | 8.27 (+1.46) | 1.2 (+0.07) | -1632 | -4.66 | 726 | 2.07 | 61 | 0.17 | 35004 | 928.0 | 884.0 | 976.0 | 800.0 |
| 2023-07-31 | 27.03 (+0.81) | 6.81 (-0.2) | 1.13 (-0.07) | 345 | 1.99 | -207 | -1.19 | -21 | -0.12 | 17362 | 884.0 | 978.0 | 1075.0 | 860.0 |
| 2023-06-30 | 26.22 (-0.45) | 7.01 (-0.22) | 1.2 (-0.02) | -52 | -0.23 | -69 | -0.31 | -10 | -0.04 | 22341 | 969.0 | 840.0 | 1005.0 | 814.0 |
| 2023-05-31 | 26.67 (+5.82) | 7.23 (+1.16) | 1.22 (+0.51) | 1856 | 3.26 | 368 | 0.65 | 163 | 0.29 | 57007 | 853.0 | 562.0 | 886.0 | 556.0 |
| 2023-04-28 | 20.85 (-2.38) | 6.07 (-1.53) | 0.71 (-0.8) | -736 | -2.15 | -487 | -1.42 | -252 | -0.74 | 34270 | 558.0 | 661.0 | 665.0 | 539.0 |
| 2023-03-31 | 23.23 (+4.11) | 7.6 (+1.15) | 1.51 (+0.1) | 1214 | 1.68 | 499 | 0.69 | 33 | 0.05 | 72099 | 666.0 | 596.0 | 666.0 | 571.0 |
| 2023-02-24 | 19.12 (-0.28) | 6.45 (-1.59) | 1.41 (+0.04) | -141 | -0.17 | -503 | -0.61 | 15 | 0.02 | 81961 | 600.0 | 532.0 | 644.0 | 519.0 |
| 2023-01-31 | 19.4 (-0.49) | 8.04 (+1.82) | 1.37 (+0.79) | -146 | -0.33 | 575 | 1.3 | 249 | 0.56 | 44320 | 531.0 | 457.0 | 543.0 | 455.0 |
| 2022-12-30 | 19.89 (+2.81) | 6.22 (-2.1) | 0.58 (-0.03) | 871 | 1.0 | -1029 | -1.18 | -6 | -0.01 | 87524 | 457.0 | 520.0 | 582.0 | 456.5 |
| 2022-11-30 | 17.08 (+8.98) | 8.32 (-0.69) | 0.61 (-0.17) | 2997 | 3.84 | -220 | -0.28 | -53 | -0.07 | 78148 | 508.0 | 326.5 | 545.0 | 322.5 |
| 2022-10-31 | 8.1 (+0.35) | 9.01 (-0.73) | 0.78 (+0.28) | 27 | 0.06 | 233 | 0.51 | 90 | 0.2 | 45878 | 324.5 | 355.0 | 394.5 | 289.5 |
| 2022-09-30 | 7.75 (-0.27) | 9.74 (+5.38) | 0.5 (+0.03) | -229 | -0.4 | 1705 | 2.98 | 8 | 0.01 | 57206 | 361.5 | 364.0 | 411.5 | 325.5 |
| 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 | 8.02 (-0.01) | 4.36 (+3.54) | 0.47 (+0.41) | 164 | 1.0 | 1124 | 6.87 | 130 | 0.79 | 16358 | 364.0 | 260.0 | 364.0 | 240.0 |
| 2022-07-29 | 8.03 (+0.42) | 0.82 (+0.5) | 0.06 (+0.02) | 138 | 2.47 | 160 | 2.87 | 7 | 0.13 | 5576 | 261.0 | 234.5 | 282.0 | 212.0 |
| 2022-06-30 | 7.61 (-1.3) | 0.32 (+0.08) | 0.04 (-0.01) | -368 | -10.29 | 35 | 0.98 | -5 | -0.14 | 3578 | 234.5 | 307.0 | 313.0 | 231.0 |
| 2022-05-31 | 8.91 (+0.16) | 0.24 (+0.24) | 0.05 (+0.01) | 108 | 2.85 | 75 | 1.98 | 4 | 0.11 | 3786 | 306.0 | 272.0 | 313.0 | 250.0 |
| 2022-04-29 | 8.75 (-0.23) | 0.0 (0.0) | 0.04 (-0.05) | 26 | 1.02 | 0 | 0.0 | -14 | -0.55 | 2549 | 271.0 | 339.0 | 341.5 | 248.5 |
| 2022-03-31 | 8.98 (-0.3) | 0.0 (0.0) | 0.09 (-0.06) | 93 | 3.25 | 0 | 0.0 | -18 | -0.63 | 2863 | 340.0 | 355.0 | 367.5 | 312.0 |
| 2022-02-25 | 9.28 (+0.37) | 0.0 (0.0) | 0.15 (-0.01) | 42 | 1.1 | 0 | 0.0 | -3 | -0.08 | 3835 | 351.5 | 345.0 | 387.0 | 336.0 |
| 2022-01-26 | 8.91 (-0.97) | 0.0 (0.0) | 0.16 (-0.21) | -267 | -5.54 | 0 | 0.0 | -64 | -1.33 | 4818 | 345.0 | 400.0 | 405.5 | 339.5 |
| 2021-12-30 | 9.88 (+0.24) | 0.0 (0.0) | 0.37 (+0.09) | 78 | 1.07 | 0 | 0.0 | 27 | 0.37 | 7316 | 397.5 | 391.5 | 412.5 | 373.0 |
| 2021-11-30 | 9.64 (+0.38) | 0.0 (0.0) | 0.28 (-0.02) | 81 | 0.24 | 0 | 0.0 | -7 | -0.02 | 33585 | 391.0 | 402.0 | 473.5 | 372.5 |
| 2021-10-29 | 9.26 (-0.41) | 0.0 (0.0) | 0.3 (-0.08) | -184 | -0.78 | 0 | 0.0 | -24 | -0.1 | 23473 | 397.0 | 382.5 | 426.0 | 351.5 |
| 2021-09-30 | 9.67 (+0.45) | 0.0 (0.0) | 0.38 (+0.1) | 17 | 0.05 | 0 | 0.0 | 32 | 0.09 | 36666 | 390.0 | 336.0 | 433.0 | 334.5 |
| 2021-08-31 | 9.22 (-0.46) | 0.0 (0.0) | 0.28 (-0.46) | -215 | -2.23 | -15 | -0.16 | -146 | -1.52 | 9622 | 335.0 | 399.0 | 408.0 | 299.0 |
| 2021-07-30 | 9.68 (+0.18) | 0.0 (0.0) | 0.74 (+0.01) | 121 | 0.52 | 0 | 0.0 | 1 | 0.0 | 23200 | 393.5 | 400.0 | 443.0 | 376.0 |
| 2021-06-30 | 9.5 (-2.01) | 0.0 (-1.06) | 0.73 (+0.4) | -754 | -2.3 | -344 | -1.05 | 126 | 0.38 | 32762 | 397.0 | 344.0 | 445.0 | 319.0 |
| 2021-05-31 | 11.51 (+1.58) | 1.06 (+0.76) | 0.33 (-0.86) | 550 | 3.36 | 238 | 1.45 | -271 | -1.65 | 16389 | 343.0 | 417.5 | 417.5 | 290.0 |
| 2021-04-29 | 9.93 (-1.08) | 0.3 (-0.03) | 1.19 (+0.72) | -298 | -0.96 | -11 | -0.04 | 226 | 0.73 | 31006 | 417.5 | 324.0 | 534.0 | 324.0 |
| 2021-03-31 | 11.01 (-0.22) | 0.33 (-0.01) | 0.47 (+0.14) | -104 | -1.75 | 12 | 0.2 | 45 | 0.76 | 5928 | 321.0 | 338.0 | 338.5 | 300.5 |
| 2021-02-26 | 11.23 (-1.24) | 0.34 (-0.04) | 0.33 (-0.06) | -349 | -6.78 | -13 | -0.25 | -20 | -0.39 | 5145 | 333.0 | 335.5 | 354.0 | 327.0 |
| 2021-01-29 | 12.47 (+1.9) | 0.38 (+0.22) | 0.39 (+0.2) | 675 | 3.49 | 67 | 0.35 | 64 | 0.33 | 19361 | 335.0 | 338.0 | 398.0 | 332.0 |
| 2020-12-31 | 10.57 (+0.34) | 0.16 (-0.22) | 0.19 (-0.13) | 52 | 0.57 | -64 | -0.7 | -39 | -0.43 | 9135 | 337.5 | 352.0 | 370.0 | 323.0 |
| 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 | 10.23 (+0.98) | 0.38 (-0.18) | 0.32 (+0.12) | 162 | 1.2 | -55 | -0.41 | 37 | 0.27 | 13540 | 347.5 | 300.5 | 366.0 | 293.0 |
| 2020-10-30 | 9.25 (+0.55) | 0.56 (-0.34) | 0.2 (+0.03) | 192 | 3.38 | -108 | -1.9 | 8 | 0.14 | 5682 | 302.5 | 308.5 | 323.5 | 295.5 |
| 2020-09-30 | 8.7 (+1.67) | 0.9 (-0.31) | 0.17 (-0.07) | 452 | 4.81 | -115 | -1.22 | -21 | -0.22 | 9399 | 306.0 | 292.5 | 330.0 | 286.0 |
| 2020-08-31 | 7.03 (-2.15) | 1.21 (-1.61) | 0.24 (-0.12) | -430 | -3.74 | -503 | -4.37 | -38 | -0.33 | 11498 | 291.5 | 340.5 | 358.0 | 274.0 |
| 2020-07-31 | 9.18 (+2.17) | 2.82 (-2.36) | 0.36 (-0.3) | 600 | 1.86 | -743 | -2.31 | -94 | -0.29 | 32203 | 339.5 | 371.0 | 419.5 | 321.5 |
| 2020-06-30 | 7.01 (+0.93) | 5.18 (+3.08) | 0.66 (+0.18) | 185 | 0.65 | 920 | 3.24 | 57 | 0.2 | 28358 | 366.0 | 312.0 | 405.5 | 310.5 |
| 2020-05-29 | 6.08 (-2.27) | 2.1 (+1.77) | 0.48 (+0.3) | -835 | -6.05 | 558 | 4.04 | 94 | 0.68 | 13797 | 305.0 | 269.0 | 322.0 | 257.5 |
| 2020-04-30 | 8.35 (-0.1) | 0.33 (+0.16) | 0.18 (+0.1) | 98 | 1.06 | -146 | -1.58 | 31 | 0.34 | 9230 | 273.5 | 218.5 | 274.5 | 215.5 |
| 2020-03-31 | 8.45 (-0.61) | 0.17 (-2.05) | 0.08 (-0.02) | -122 | -1.37 | -657 | -7.38 | -89 | -1.0 | 8901 | 218.0 | 295.5 | 306.5 | 175.5 |
| 2020-02-27 | 9.06 (-0.03) | 2.22 (-0.81) | 0.1 (-0.16) | -19 | -0.35 | -253 | -4.69 | -51 | -0.95 | 5391 | 302.0 | 298.5 | 319.5 | 285.0 |
| 2020-01-31 | 9.09 (+0.12) | 3.03 (-0.42) | 0.26 (-0.31) | 44 | 0.68 | -134 | -2.06 | -95 | -1.46 | 6518 | 306.0 | 337.0 | 348.0 | 298.5 |
| 2019-12-31 | 8.97 (+0.22) | 3.45 (-3.0) | 0.57 (-0.54) | 52 | 0.57 | -861 | -9.4 | -172 | -1.88 | 9157 | 335.0 | 361.5 | 363.5 | 318.5 |
| 2019-11-29 | 8.75 (-0.51) | 6.45 (+1.1) | 1.11 (-0.09) | -267 | -2.96 | 345 | 3.82 | -28 | -0.31 | 9021 | 363.5 | 385.0 | 389.5 | 344.5 |
| 2019-10-31 | 9.26 (+3.18) | 5.35 (+3.6) | 1.2 (+0.6) | 924 | 3.42 | 1128 | 4.18 | 188 | 0.7 | 26985 | 382.5 | 332.0 | 408.0 | 322.0 |
| 2019-09-27 | 6.08 (-0.37) | 1.75 (-0.49) | 0.6 (+0.27) | -79 | -1.63 | 31 | 0.64 | 87 | 1.8 | 4846 | 327.0 | 325.0 | 338.5 | 310.5 |
| 2019-08-30 | 6.45 (+0.99) | 2.24 (-0.77) | 0.33 (-0.05) | 262 | 3.27 | -242 | -3.02 | -18 | -0.22 | 8002 | 322.0 | 326.0 | 337.5 | 288.0 |
| 2019-07-31 | 5.46 (+1.76) | 3.01 (-0.6) | 0.38 (+0.03) | 510 | 6.74 | -187 | -2.47 | 10 | 0.13 | 7562 | 327.0 | 304.0 | 350.0 | 286.0 |
| 2019-06-28 | 3.7 (+0.74) | 3.61 (-1.33) | 0.35 (+0.3) | 222 | 5.26 | -586 | -13.9 | 93 | 2.21 | 4217 | 298.0 | 294.5 | 300.5 | 280.0 |
| 2019-05-31 | 2.96 () | 4.94 () | 0.05 () | -21 | -1.04 | 215 | 10.64 | -10 | -0.5 | 2020 | 296.5 | 288.0 | 301.0 | 278.5 |
