- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-04 | 9.49 (+0.04) | 4.97 (+0.06) | 1.41 (-0.02) | 266 | 7.36 | 389 | 10.76 | -137 | -3.79 | 3614 | 264.0 | 258.0 | 264.0 | 255.5 |
| 2023-10-03 | 9.45 (-0.12) | 4.91 (+0.03) | 1.43 (+0.01) | -318 | -9.34 | 152 | 4.46 | 13 | 0.38 | 3405 | 262.0 | 268.0 | 269.5 | 262.0 |
| 2023-10-02 | 9.57 (-0.02) | 4.88 (+0.05) | 1.42 (+0.03) | -184 | -3.6 | 318 | 6.23 | 197 | 3.86 | 5106 | 267.5 | 268.0 | 272.0 | 267.0 |
| 2023-09-28 | 9.59 (+0.03) | 4.83 (+0.01) | 1.39 (+0.02) | -258 | -4.26 | 135 | 2.23 | 142 | 2.35 | 6055 | 266.5 | 267.5 | 271.5 | 263.5 |
| 2023-09-27 | 9.56 (+0.02) | 4.82 (+0.03) | 1.37 (-0.01) | 284 | 7.29 | 164 | 4.21 | -28 | -0.72 | 3898 | 265.0 | 263.0 | 265.5 | 261.0 |
| 2023-09-26 | 9.54 (-0.09) | 4.79 (+0.06) | 1.38 (-0.03) | -662 | -16.04 | 389 | 9.42 | -212 | -5.14 | 4128 | 263.0 | 269.0 | 270.0 | 263.0 |
| 2023-09-25 | 9.63 (-0.02) | 4.73 (+0.09) | 1.41 (0.0) | -180 | -3.1 | 565 | 9.73 | -21 | -0.36 | 5808 | 269.0 | 267.0 | 272.0 | 265.5 |
| 2023-09-22 | 9.65 (+0.08) | 4.64 (+0.03) | 1.41 (+0.06) | -675 | -10.2 | 200 | 3.02 | 375 | 5.67 | 6616 | 267.0 | 259.5 | 268.0 | 255.5 |
| 2023-09-21 | 9.57 (-0.02) | 4.61 (+0.04) | 1.35 (-0.01) | 197 | 4.06 | 253 | 5.21 | -12 | -0.25 | 4855 | 263.5 | 258.0 | 264.5 | 257.5 |
| 2023-09-20 | 9.59 (-0.21) | 4.57 (0.0) | 1.36 (-0.02) | -1243 | -13.72 | 3 | 0.03 | -172 | -1.9 | 9061 | 260.5 | 269.5 | 270.0 | 260.5 |
| 2023-09-19 | 9.8 (-0.1) | 4.57 (+0.1) | 1.38 (-0.06) | 65 | 0.87 | 630 | 8.42 | -337 | -4.5 | 7483 | 271.0 | 274.5 | 276.5 | 271.0 |
| 2023-09-18 | 9.9 (-0.05) | 4.47 (+0.05) | 1.44 (+0.03) | -502 | -5.95 | 342 | 4.05 | 145 | 1.72 | 8438 | 272.5 | 269.5 | 277.5 | 268.0 |
| 2023-09-15 | 9.95 (+0.95) | 4.42 (+0.07) | 1.41 (+0.04) | 6023 | 35.15 | 437 | 2.55 | 262 | 1.53 | 17135 | 272.0 | 260.5 | 272.0 | 260.0 |
| 2023-09-14 | 9.0 (+0.01) | 4.35 (+0.07) | 1.37 (0.0) | 80 | 1.57 | 449 | 8.8 | -5 | -0.1 | 5100 | 259.0 | 259.0 | 263.0 | 256.0 |
| 2023-09-13 | 8.99 (-0.14) | 4.28 (+0.05) | 1.37 (-0.03) | -455 | -11.13 | 361 | 8.83 | -194 | -4.74 | 4089 | 257.5 | 260.5 | 263.5 | 256.5 |
| 2023-09-12 | 9.13 (+0.27) | 4.23 (+0.13) | 1.4 (+0.08) | 1484 | 18.89 | 804 | 10.23 | 563 | 7.16 | 7858 | 260.5 | 252.0 | 260.5 | 249.0 |
| 2023-09-11 | 8.86 (+0.03) | 4.1 (+0.08) | 1.32 (+0.01) | 349 | 14.1 | 557 | 22.51 | 48 | 1.94 | 2475 | 251.0 | 249.0 | 252.0 | 247.5 |
| 2023-09-08 | 8.83 (-0.04) | 4.02 (+0.05) | 1.31 (+0.01) | -269 | -9.68 | 284 | 10.22 | 36 | 1.29 | 2780 | 249.0 | 250.0 | 251.5 | 245.5 |
| 2023-09-07 | 8.87 (+0.08) | 3.97 (+0.02) | 1.3 (0.0) | 622 | 23.3 | 163 | 6.1 | 14 | 0.52 | 2670 | 250.0 | 250.0 | 252.0 | 248.5 |
| 2023-09-06 | 8.79 (-0.28) | 3.95 (+0.03) | 1.3 (-0.01) | 80 | 3.81 | 192 | 9.15 | -57 | -2.72 | 2099 | 249.0 | 252.0 | 252.0 | 247.0 |
| 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 | |||
| 2023-09-05 | 9.07 (-0.08) | 3.92 (+0.04) | 1.31 (0.0) | -590 | -25.73 | 265 | 11.56 | -24 | -1.05 | 2293 | 248.0 | 248.5 | 249.5 | 246.0 |
| 2023-09-04 | 9.15 (+0.22) | 3.88 (+0.06) | 1.31 (0.0) | 1457 | 33.57 | 349 | 8.04 | 28 | 0.65 | 4340 | 250.0 | 244.0 | 250.0 | 241.0 |
| 2023-09-01 | 8.93 (-0.18) | 3.82 (+0.01) | 1.31 (0.0) | 156 | 6.72 | 70 | 3.02 | -8 | -0.34 | 2321 | 243.0 | 241.5 | 244.5 | 239.0 |
| 2023-08-31 | 9.11 (-0.1) | 3.81 (+0.01) | 1.31 (0.0) | -231 | -11.55 | 97 | 4.85 | 10 | 0.5 | 2000 | 241.5 | 243.0 | 243.5 | 241.0 |
| 2023-08-30 | 9.21 (0.0) | 3.8 (0.0) | 1.31 (+0.01) | -22 | -0.61 | 11 | 0.3 | 70 | 1.94 | 3615 | 243.0 | 246.0 | 247.5 | 242.0 |
| 2023-08-29 | 9.21 (-0.12) | 3.8 (0.0) | 1.3 (+0.01) | -115 | -2.33 | -35 | -0.71 | 20 | 0.41 | 4931 | 244.0 | 238.0 | 246.0 | 238.0 |
| 2023-08-28 | 9.33 (+0.17) | 3.8 (0.0) | 1.29 (-0.01) | 1289 | 36.7 | 52 | 1.48 | -23 | -0.65 | 3512 | 236.5 | 233.0 | 239.0 | 231.5 |
| 2023-08-25 | 9.16 (-0.22) | 3.8 (+0.05) | 1.3 (-0.03) | -1895 | -50.83 | 266 | 7.14 | -200 | -5.36 | 3728 | 231.0 | 236.0 | 236.0 | 231.0 |
| 2023-08-24 | 9.38 (+0.16) | 3.75 (+0.01) | 1.33 (0.0) | 849 | 16.62 | 77 | 1.51 | 8 | 0.16 | 5109 | 239.5 | 234.0 | 243.0 | 232.5 |
| 2023-08-23 | 9.22 (-0.01) | 3.74 (+0.01) | 1.33 (0.0) | -13 | -0.72 | 81 | 4.5 | 3 | 0.17 | 1800 | 230.5 | 229.5 | 232.0 | 227.0 |
| 2023-08-22 | 9.23 (-0.02) | 3.73 (0.0) | 1.33 (+0.02) | -195 | -7.67 | 0 | 0.0 | 80 | 3.15 | 2543 | 229.5 | 230.5 | 232.0 | 227.5 |
| 2023-08-21 | 9.25 (-0.03) | 3.73 (+0.01) | 1.31 (-0.02) | 179 | 6.56 | 59 | 2.16 | -71 | -2.6 | 2727 | 228.0 | 232.5 | 233.5 | 227.0 |
| 2023-08-18 | 9.28 (-0.15) | 3.72 (0.0) | 1.33 (-0.03) | -352 | -12.15 | 0 | 0.0 | -208 | -7.18 | 2896 | 231.0 | 236.5 | 236.5 | 230.0 |
| 2023-08-17 | 9.43 (-0.03) | 3.72 (-0.03) | 1.36 (+0.03) | -103 | -2.83 | -177 | -4.87 | 177 | 4.87 | 3635 | 236.5 | 234.0 | 237.0 | 231.5 |
| 2023-08-16 | 9.46 (+0.1) | 3.75 (0.0) | 1.33 (-0.01) | 197 | 5.96 | 5 | 0.15 | -68 | -2.06 | 3305 | 236.0 | 233.0 | 241.0 | 233.0 |
| 2023-08-15 | 9.36 (+0.14) | 3.75 (+0.01) | 1.34 (-0.01) | 829 | 34.36 | 24 | 0.99 | -44 | -1.82 | 2413 | 236.5 | 235.0 | 237.0 | 233.5 |
| 2023-08-14 | 9.22 (-0.02) | 3.74 (+0.01) | 1.35 (0.0) | -243 | -5.65 | 48 | 1.12 | -21 | -0.49 | 4299 | 232.0 | 235.5 | 236.0 | 229.0 |
| 2023-08-11 | 9.24 (+0.09) | 3.73 (0.0) | 1.35 (-0.03) | 756 | 25.23 | 5 | 0.17 | -182 | -6.07 | 2996 | 238.5 | 240.0 | 244.0 | 237.0 |
| 2023-08-10 | 9.15 (-0.13) | 3.73 (+0.01) | 1.38 (-0.02) | -782 | -16.68 | 98 | 2.09 | -135 | -2.88 | 4687 | 238.5 | 246.0 | 246.5 | 238.0 |
| 2023-08-09 | 9.28 (+0.01) | 3.72 (+0.01) | 1.4 (0.0) | -164 | -4.31 | 70 | 1.84 | -2 | -0.05 | 3803 | 247.0 | 246.0 | 251.0 | 245.0 |
| 2023-08-08 | 9.27 (-0.23) | 3.71 (+0.01) | 1.4 (-0.03) | -1709 | -35.19 | 29 | 0.6 | -186 | -3.83 | 4856 | 245.0 | 250.5 | 251.5 | 244.0 |
| 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 | |||
| 2023-08-07 | 9.5 (-0.14) | 3.7 (0.0) | 1.43 (-0.01) | -835 | -24.93 | 4 | 0.12 | -50 | -1.49 | 3350 | 250.5 | 255.0 | 255.0 | 250.5 |
| 2023-08-04 | 9.64 (-0.03) | 3.7 (+0.01) | 1.44 (0.0) | -1117 | -18.56 | 53 | 0.88 | 3 | 0.05 | 6017 | 252.5 | 251.0 | 255.0 | 246.5 |
| 2023-08-02 | 9.67 (+0.09) | 3.69 (0.0) | 1.44 (0.0) | 446 | 4.87 | 9 | 0.1 | -15 | -0.16 | 9163 | 251.5 | 249.5 | 257.5 | 247.5 |
| 2023-08-01 | 9.58 (+0.06) | 3.69 (-0.03) | 1.44 (+0.01) | 435 | 8.94 | -180 | -3.7 | 55 | 1.13 | 4864 | 249.5 | 251.5 | 257.0 | 248.0 |
| 2023-07-31 | 9.52 (-0.1) | 3.72 (0.0) | 1.43 (-0.02) | -696 | -13.48 | 3 | 0.06 | -106 | -2.05 | 5162 | 248.0 | 256.5 | 257.5 | 247.0 |
| 2023-07-28 | 9.62 (+0.06) | 3.72 (0.0) | 1.45 (0.0) | 629 | 19.82 | -7 | -0.22 | -49 | -1.54 | 3173 | 254.5 | 250.5 | 255.0 | 250.0 |
| 2023-07-27 | 9.56 (-0.17) | 3.72 (-0.01) | 1.45 (0.0) | -966 | -17.87 | -23 | -0.43 | 23 | 0.43 | 5405 | 250.0 | 251.0 | 255.5 | 249.0 |
| 2023-07-26 | 9.73 (-0.14) | 3.73 (+0.01) | 1.45 (-0.02) | -297 | -6.9 | 51 | 1.18 | -96 | -2.23 | 4307 | 254.5 | 258.5 | 263.0 | 254.0 |
| 2023-07-25 | 9.87 (-0.18) | 3.72 (-0.02) | 1.47 (-0.03) | 329 | 6.78 | -154 | -3.17 | -207 | -4.27 | 4852 | 258.0 | 265.0 | 266.0 | 258.0 |
| 2023-07-24 | 10.05 (+0.12) | 3.74 (-0.09) | 1.5 (-0.02) | 999 | 20.8 | -539 | -11.22 | -120 | -2.5 | 4802 | 261.5 | 263.0 | 266.0 | 261.0 |
| 2023-07-21 | 9.93 (-0.2) | 3.83 (-0.07) | 1.52 (-0.05) | -1025 | -18.11 | -505 | -8.92 | -368 | -6.5 | 5661 | 258.0 | 262.0 | 264.0 | 258.0 |
| 2023-07-20 | 10.13 (+0.23) | 3.9 (-0.08) | 1.57 (-0.01) | 1598 | 27.87 | -495 | -8.63 | -16 | -0.28 | 5733 | 267.0 | 267.5 | 275.0 | 266.0 |
| 2023-07-19 | 9.9 (-0.04) | 3.98 (-0.08) | 1.58 (-0.06) | -418 | -4.16 | -560 | -5.57 | -414 | -4.12 | 10055 | 266.5 | 278.5 | 280.0 | 266.0 |
| 2023-07-18 | 9.94 (+0.42) | 4.06 (-0.1) | 1.64 (+0.06) | 2740 | 17.59 | -635 | -4.08 | 399 | 2.56 | 15575 | 275.5 | 264.5 | 278.5 | 262.5 |
| 2023-07-17 | 9.52 (+0.22) | 4.16 (-0.03) | 1.58 (-0.01) | 986 | 21.1 | -135 | -2.89 | -108 | -2.31 | 4673 | 262.5 | 266.0 | 267.5 | 261.0 |
| 2023-07-14 | 9.3 (+0.06) | 4.19 (-0.02) | 1.59 (-0.06) | 184 | 2.35 | -176 | -2.25 | -350 | -4.47 | 7825 | 266.0 | 269.5 | 271.5 | 264.0 |
| 2023-07-13 | 9.24 (+0.2) | 4.21 (-0.01) | 1.65 (+0.03) | 1546 | 12.69 | -44 | -0.36 | 176 | 1.44 | 12181 | 264.5 | 259.5 | 273.5 | 259.0 |
| 2023-07-12 | 9.04 (-0.04) | 4.22 (+0.03) | 1.62 (0.0) | -1240 | -18.47 | 201 | 2.99 | -6 | -0.09 | 6715 | 254.5 | 248.0 | 256.0 | 247.0 |
| 2023-07-11 | 9.08 (-0.17) | 4.19 (0.0) | 1.62 (+0.01) | -881 | -24.78 | -30 | -0.84 | 111 | 3.12 | 3556 | 247.0 | 245.5 | 248.5 | 244.0 |
| 2023-07-10 | 9.25 (-0.13) | 4.19 (-0.01) | 1.61 (0.0) | -1110 | -25.21 | -61 | -1.39 | -37 | -0.84 | 4403 | 243.5 | 248.0 | 248.0 | 242.5 |
| 2023-07-07 | 9.38 (-0.18) | 4.2 (-0.04) | 1.61 (-0.22) | -1857 | -18.65 | -225 | -2.26 | -1416 | -14.22 | 9956 | 246.5 | 253.0 | 253.0 | 246.0 |
| 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 | |||
| 2023-07-06 | 9.56 (+0.12) | 4.24 (-0.01) | 1.83 (-0.05) | -139 | -2.63 | -87 | -1.64 | -359 | -6.79 | 5289 | 255.5 | 260.0 | 262.0 | 255.0 |
| 2023-07-05 | 9.44 (-0.18) | 4.25 (-0.11) | 1.88 (0.0) | -394 | -7.91 | -699 | -14.03 | 55 | 1.1 | 4981 | 261.5 | 262.0 | 268.5 | 261.5 |
| 2023-07-04 | 9.62 (-0.19) | 4.36 (-0.07) | 1.88 (-0.02) | -1377 | -24.5 | -552 | -9.82 | -149 | -2.65 | 5620 | 262.0 | 266.0 | 266.5 | 261.5 |
| 2023-07-03 | 9.81 (+0.17) | 4.43 (-0.06) | 1.9 (+0.02) | 207 | 5.67 | -372 | -10.19 | 141 | 3.86 | 3651 | 270.0 | 266.5 | 270.5 | 265.0 |
| 2023-06-30 | 9.64 (-0.03) | 4.49 (-0.02) | 1.88 (+0.01) | -142 | -4.82 | -157 | -5.33 | 36 | 1.22 | 2948 | 264.0 | 262.0 | 264.5 | 260.5 |
| 2023-06-29 | 9.67 (0.0) | 4.51 (-0.07) | 1.87 (+0.01) | -785 | -21.78 | -434 | -12.04 | 89 | 2.47 | 3604 | 262.5 | 263.5 | 266.0 | 262.0 |
| 2023-06-28 | 9.67 (-0.19) | 4.58 (-0.01) | 1.86 (-0.01) | -2144 | -37.75 | -94 | -1.66 | -78 | -1.37 | 5679 | 262.0 | 270.5 | 271.5 | 262.0 |
| 2023-06-27 | 9.86 (-0.22) | 4.59 (-0.16) | 1.87 (-0.01) | -1325 | -22.45 | -1023 | -17.34 | -51 | -0.86 | 5901 | 268.5 | 274.0 | 277.5 | 268.0 |
| 2023-06-26 | 10.08 (+0.18) | 4.75 (-0.07) | 1.88 (0.0) | 771 | 21.4 | -456 | -12.66 | 22 | 0.61 | 3603 | 275.0 | 276.0 | 277.5 | 271.0 |
| 2023-06-21 | 9.9 (+0.07) | 4.82 (-0.04) | 1.88 (-0.02) | -536 | -19.81 | -240 | -8.87 | -154 | -5.69 | 2706 | 278.0 | 282.0 | 282.5 | 278.0 |
| 2023-06-20 | 9.83 (+0.18) | 4.86 (+0.05) | 1.9 (+0.02) | 778 | 17.07 | 345 | 7.57 | 93 | 2.04 | 4558 | 281.5 | 277.5 | 284.0 | 276.0 |
| 2023-06-19 | 9.65 (+0.49) | 4.81 (-0.09) | 1.88 (-0.01) | -456 | -11.37 | -623 | -15.54 | -35 | -0.87 | 4009 | 278.0 | 278.0 | 281.0 | 277.0 |
| 2023-06-16 | 9.16 (+0.01) | 4.9 (-0.1) | 1.89 (-0.04) | 170 | 3.06 | -624 | -11.24 | -258 | -4.65 | 5552 | 279.5 | 281.5 | 282.0 | 277.5 |
| 2023-06-15 | 9.15 (+0.11) | 5.0 (-0.24) | 1.93 (-0.02) | 854 | 8.52 | -1549 | -15.46 | -158 | -1.58 | 10022 | 281.0 | 280.5 | 289.0 | 280.5 |
| 2023-06-14 | 9.04 (-0.08) | 5.24 (+0.01) | 1.95 (+0.05) | -153 | -2.35 | 32 | 0.49 | 343 | 5.27 | 6514 | 293.5 | 295.0 | 296.5 | 292.0 |
| 2023-06-13 | 9.12 (+0.17) | 5.23 (+0.06) | 1.9 (+0.02) | 1102 | 15.81 | 365 | 5.24 | 158 | 2.27 | 6971 | 293.0 | 288.0 | 294.0 | 288.0 |
| 2023-06-12 | 8.95 (+0.02) | 5.17 (+0.06) | 1.88 (0.0) | -282 | -6.25 | 403 | 8.93 | 4 | 0.09 | 4511 | 286.0 | 285.0 | 286.5 | 280.5 |
| 2023-06-09 | 8.93 (-0.1) | 5.11 (+0.03) | 1.88 (+0.02) | -1191 | -21.92 | 241 | 4.44 | 103 | 1.9 | 5433 | 284.5 | 280.0 | 286.0 | 280.0 |
| 2023-06-08 | 9.03 (-0.19) | 5.08 (-0.16) | 1.86 (-0.01) | -1288 | -14.35 | -1075 | -11.97 | -42 | -0.47 | 8978 | 282.0 | 289.0 | 289.5 | 280.0 |
| 2023-06-07 | 9.22 (-0.19) | 5.24 (-0.18) | 1.87 (+0.03) | -1376 | -14.36 | -1156 | -12.07 | 204 | 2.13 | 9579 | 290.0 | 296.5 | 297.0 | 288.0 |
| 2023-06-06 | 9.41 (-0.29) | 5.42 (-0.22) | 1.84 (-0.01) | -1885 | -23.1 | -1388 | -17.01 | -90 | -1.1 | 8160 | 296.5 | 302.5 | 303.0 | 296.0 |
| 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 | |||
| 2023-06-05 | 9.7 (-0.15) | 5.64 (+0.06) | 1.85 (-0.04) | -973 | -16.33 | 404 | 6.78 | -256 | -4.3 | 5958 | 305.0 | 307.0 | 310.0 | 303.5 |
| 2023-06-02 | 9.85 (+0.01) | 5.58 (+0.25) | 1.89 (+0.08) | 1642 | 16.47 | 1539 | 15.43 | 515 | 5.16 | 9971 | 308.0 | 303.0 | 309.0 | 300.0 |
| 2023-06-01 | 9.84 (-0.23) | 5.33 (-0.06) | 1.81 (0.0) | -1410 | -24.98 | -367 | -6.5 | -1 | -0.02 | 5644 | 298.5 | 301.5 | 303.5 | 297.0 |
| 2023-05-31 | 10.07 (+0.1) | 5.39 (+0.04) | 1.81 (+0.04) | 1773 | 22.45 | 271 | 3.43 | 272 | 3.44 | 7898 | 303.0 | 295.5 | 303.0 | 295.5 |
| 2023-05-30 | 9.97 (+0.04) | 5.35 (-0.03) | 1.77 (-0.02) | -159 | -1.74 | -219 | -2.39 | -138 | -1.51 | 9156 | 294.0 | 301.0 | 302.0 | 293.5 |
| 2023-05-29 | 9.93 (-0.35) | 5.38 (-0.09) | 1.79 (-0.02) | -1771 | -14.33 | -541 | -4.38 | -133 | -1.08 | 12357 | 302.5 | 309.0 | 313.0 | 297.0 |
| 2023-05-26 | 10.28 (-0.28) | 5.47 (+0.1) | 1.81 (-0.01) | 313 | 2.55 | 623 | 5.07 | -85 | -0.69 | 12288 | 303.0 | 308.5 | 313.0 | 302.0 |
| 2023-05-25 | 10.56 (+0.27) | 5.37 (+0.02) | 1.82 (+0.1) | 3073 | 15.83 | 127 | 0.65 | 673 | 3.47 | 19416 | 302.5 | 296.5 | 310.5 | 296.0 |
| 2023-05-24 | 10.29 (-0.22) | 5.35 (-0.01) | 1.72 (+0.09) | -535 | -6.29 | -35 | -0.41 | 578 | 6.8 | 8504 | 292.0 | 288.0 | 292.0 | 284.0 |
| 2023-05-23 | 10.51 (+0.23) | 5.36 (0.0) | 1.63 (+0.05) | 1806 | 23.62 | -43 | -0.56 | 325 | 4.25 | 7645 | 289.0 | 282.5 | 290.0 | 281.0 |
| 2023-05-22 | 10.28 (-0.67) | 5.36 (-0.01) | 1.58 (-0.03) | -4077 | -38.4 | -36 | -0.34 | -175 | -1.65 | 10617 | 281.5 | 291.0 | 292.0 | 280.0 |
| 2023-05-19 | 10.95 (+0.54) | 5.37 (-0.03) | 1.61 (+0.06) | 4113 | 40.69 | -183 | -1.81 | 352 | 3.48 | 10107 | 293.0 | 288.5 | 293.0 | 288.0 |
| 2023-05-18 | 10.41 (-0.09) | 5.4 (+0.01) | 1.55 (+0.04) | -562 | -7.42 | 38 | 0.5 | 296 | 3.91 | 7576 | 285.5 | 291.0 | 293.5 | 284.5 |
| 2023-05-17 | 10.5 (-0.57) | 5.39 (+0.04) | 1.51 (+0.22) | -3862 | -40.6 | 243 | 2.55 | 1380 | 14.51 | 9512 | 286.5 | 287.0 | 292.0 | 286.5 |
| 2023-05-16 | 11.07 (+0.28) | 5.35 (+0.04) | 1.29 (+0.08) | 1844 | 20.2 | 293 | 3.21 | 533 | 5.84 | 9130 | 288.5 | 285.5 | 292.5 | 285.5 |
| 2023-05-15 | 10.79 (-0.14) | 5.31 (+0.03) | 1.21 (-0.02) | -617 | -13.05 | 170 | 3.59 | -137 | -2.9 | 4729 | 281.0 | 286.0 | 287.5 | 280.0 |
| 2023-05-12 | 10.93 (+0.12) | 5.28 (+0.03) | 1.23 (+0.05) | 760 | 12.54 | 204 | 3.37 | 311 | 5.13 | 6062 | 287.0 | 277.5 | 287.0 | 277.0 |
| 2023-05-11 | 10.81 (+0.03) | 5.25 (+0.01) | 1.18 (-0.01) | 185 | 3.42 | 84 | 1.55 | -46 | -0.85 | 5413 | 278.0 | 283.5 | 286.0 | 278.0 |
| 2023-05-10 | 10.78 (-0.15) | 5.24 (+0.05) | 1.19 (-0.04) | -865 | -14.23 | 280 | 4.61 | -247 | -4.06 | 6077 | 282.5 | 286.5 | 287.0 | 281.0 |
| 2023-05-09 | 10.93 (+0.68) | 5.19 (+0.1) | 1.23 (-0.01) | 4395 | 33.47 | 671 | 5.11 | -55 | -0.42 | 13133 | 287.5 | 285.0 | 288.0 | 281.5 |
| 2023-05-08 | 10.25 (+0.4) | 5.09 (+0.01) | 1.24 (+0.01) | 3209 | 26.14 | 57 | 0.46 | 41 | 0.33 | 12278 | 281.0 | 283.0 | 288.0 | 279.0 |
| 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 | |||
| 2023-05-05 | 9.85 (+0.3) | 5.08 (-0.03) | 1.23 (+0.04) | 2047 | 27.33 | -171 | -2.28 | 288 | 3.85 | 7490 | 277.5 | 268.5 | 278.5 | 268.5 |
| 2023-05-04 | 9.55 (-0.21) | 5.11 (+0.02) | 1.19 (0.0) | -1751 | -16.2 | 102 | 0.94 | -31 | -0.29 | 10806 | 272.5 | 271.0 | 274.0 | 265.0 |
| 2023-05-03 | 9.76 (0.0) | 5.09 (+0.02) | 1.19 (+0.01) | 58 | 1.02 | 138 | 2.42 | 78 | 1.37 | 5701 | 276.0 | 276.5 | 280.5 | 272.0 |
| 2023-05-02 | 9.76 (+0.32) | 5.07 (+0.01) | 1.18 (+0.02) | 1995 | 20.41 | 72 | 0.74 | 105 | 1.07 | 9774 | 277.5 | 273.0 | 281.5 | 272.5 |
| 2023-04-28 | 9.44 (+0.18) | 5.06 (+0.05) | 1.16 (+0.05) | 1487 | 11.92 | 316 | 2.53 | 326 | 2.61 | 12480 | 274.5 | 272.0 | 278.0 | 271.5 |
| 2023-04-27 | 9.26 (-0.18) | 5.01 (+0.09) | 1.11 (-0.04) | -1029 | -14.53 | 597 | 8.43 | -250 | -3.53 | 7083 | 266.5 | 265.0 | 269.5 | 262.0 |
| 2023-04-26 | 9.44 (+0.28) | 4.92 (+0.09) | 1.15 (+0.05) | 1710 | 17.69 | 544 | 5.63 | 297 | 3.07 | 9664 | 269.0 | 257.0 | 269.0 | 256.0 |
| 2023-04-25 | 9.16 (-0.17) | 4.83 (+0.15) | 1.1 (-0.02) | -1442 | -13.04 | 972 | 8.79 | -80 | -0.72 | 11061 | 258.0 | 271.5 | 273.0 | 258.0 |
| 2023-04-24 | 9.33 (+0.09) | 4.68 (+0.34) | 1.12 (0.0) | 195 | 2.5 | 2260 | 29.03 | 4 | 0.05 | 7785 | 268.5 | 257.5 | 268.5 | 256.0 |
| 2023-04-21 | 9.24 (+0.1) | 4.34 (+0.19) | 1.12 (0.0) | 897 | 12.31 | 1194 | 16.38 | -33 | -0.45 | 7288 | 260.0 | 255.0 | 263.0 | 254.5 |
| 2023-04-20 | 9.14 (+0.03) | 4.15 (-0.01) | 1.12 (-0.03) | 152 | 3.59 | -82 | -1.93 | -178 | -4.2 | 4239 | 255.0 | 252.5 | 259.0 | 252.5 |
| 2023-04-19 | 9.11 (-0.22) | 4.16 (-0.08) | 1.15 (+0.01) | -2028 | -26.28 | -496 | -6.43 | 32 | 0.41 | 7716 | 254.0 | 261.5 | 262.5 | 254.0 |
| 2023-04-18 | 9.33 (-0.02) | 4.24 (-0.07) | 1.14 (-0.01) | -29 | -0.84 | -457 | -13.25 | -49 | -1.42 | 3448 | 263.0 | 264.0 | 267.0 | 261.5 |
| 2023-04-17 | 9.35 (+0.06) | 4.31 (-0.09) | 1.15 (+0.01) | 325 | 6.37 | -590 | -11.57 | 58 | 1.14 | 5101 | 264.5 | 262.0 | 266.5 | 258.5 |
| 2023-04-14 | 9.29 (+0.09) | 4.4 (-0.18) | 1.14 (-0.01) | 386 | 6.73 | -1165 | -20.32 | -43 | -0.75 | 5734 | 263.0 | 265.0 | 267.0 | 261.0 |
| 2023-04-13 | 9.2 (-0.27) | 4.58 (-0.01) | 1.15 (-0.04) | -2577 | -25.87 | -37 | -0.37 | -265 | -2.66 | 9960 | 264.0 | 272.0 | 273.5 | 263.5 |
| 2023-04-12 | 9.47 (+0.03) | 4.59 (-0.02) | 1.19 (0.0) | 121 | 2.56 | -130 | -2.76 | 10 | 0.21 | 4718 | 274.5 | 274.0 | 275.0 | 271.0 |
| 2023-04-11 | 9.44 (+0.02) | 4.61 (-0.02) | 1.19 (-0.02) | 85 | 2.09 | -133 | -3.26 | -135 | -3.31 | 4075 | 274.0 | 275.5 | 278.0 | 274.0 |
| 2023-04-10 | 9.42 (+0.11) | 4.63 (-0.01) | 1.21 (0.0) | 666 | 12.27 | -109 | -2.01 | -19 | -0.35 | 5430 | 275.5 | 273.0 | 277.5 | 270.0 |
| 2023-04-07 | 9.31 (+0.09) | 4.64 (-0.01) | 1.21 (-0.03) | 158 | 4.34 | -32 | -0.88 | -152 | -4.18 | 3639 | 274.0 | 275.5 | 277.0 | 273.0 |
| 2023-04-06 | 9.22 (-0.26) | 4.65 (+0.01) | 1.24 (-0.01) | -2121 | -24.8 | 52 | 0.61 | -107 | -1.25 | 8551 | 274.5 | 276.5 | 277.0 | 271.0 |
| 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 | |||
| 2023-03-31 | 9.48 (+0.1) | 4.64 (+0.08) | 1.25 (-0.03) | 138 | 1.1 | 44 | 0.35 | -160 | -1.28 | 12512 | 283.0 | 284.0 | 289.0 | 281.0 |
| 2023-03-30 | 9.38 (+0.17) | 4.56 (+0.03) | 1.28 (+0.05) | 790 | 8.42 | 214 | 2.28 | 326 | 3.48 | 9381 | 281.0 | 276.5 | 282.0 | 276.0 |
| 2023-03-29 | 9.21 (-0.17) | 4.53 (-0.03) | 1.23 (-0.01) | 220 | 3.61 | -153 | -2.51 | -111 | -1.82 | 6087 | 272.0 | 275.5 | 278.5 | 271.0 |
| 2023-03-28 | 9.38 (-0.04) | 4.56 (+0.02) | 1.24 (-0.06) | 93 | 0.8 | 133 | 1.14 | -366 | -3.13 | 11678 | 273.5 | 282.5 | 283.5 | 272.5 |
| 2023-03-27 | 9.42 (+0.07) | 4.54 (+0.06) | 1.3 (-0.03) | 61 | 0.74 | 373 | 4.53 | -177 | -2.15 | 8225 | 285.5 | 287.0 | 288.0 | 280.0 |
| 2023-03-24 | 9.35 (+0.25) | 4.48 (+0.33) | 1.33 (+0.04) | 1480 | 9.17 | 2100 | 13.01 | 271 | 1.68 | 16144 | 286.5 | 284.5 | 291.5 | 281.0 |
| 2023-03-23 | 9.1 (+0.24) | 4.15 (+0.04) | 1.29 (+0.01) | 1518 | 17.09 | 272 | 3.06 | 66 | 0.74 | 8882 | 280.5 | 274.5 | 282.0 | 274.0 |
| 2023-03-22 | 8.86 (+0.19) | 4.11 (+0.06) | 1.28 (-0.04) | 774 | 6.5 | 414 | 3.48 | -260 | -2.19 | 11899 | 275.5 | 273.5 | 279.0 | 272.0 |
| 2023-03-21 | 8.67 (+0.08) | 4.05 (+0.09) | 1.32 (+0.05) | 299 | 3.54 | 550 | 6.52 | 322 | 3.82 | 8435 | 269.0 | 266.0 | 270.5 | 262.5 |
| 2023-03-20 | 8.59 (+0.02) | 3.96 (+0.01) | 1.27 (+0.03) | 208 | 5.26 | 80 | 2.02 | 162 | 4.1 | 3952 | 262.5 | 263.0 | 266.0 | 261.5 |
| 2023-03-17 | 8.57 (+0.3) | 3.95 (-0.38) | 1.24 (-0.02) | 2617 | 37.09 | -2468 | -34.98 | -96 | -1.36 | 7055 | 261.0 | 263.0 | 264.0 | 260.5 |
| 2023-03-16 | 8.27 (+0.1) | 4.33 (+0.02) | 1.26 (-0.01) | 677 | 10.04 | 93 | 1.38 | -113 | -1.68 | 6746 | 259.0 | 259.0 | 263.0 | 257.0 |
| 2023-03-15 | 8.17 (-0.13) | 4.31 (+0.02) | 1.27 (+0.08) | -907 | -14.22 | 211 | 3.31 | 568 | 8.91 | 6378 | 259.5 | 263.5 | 265.0 | 259.0 |
| 2023-03-14 | 8.3 (-0.29) | 4.29 (+0.03) | 1.19 (-0.02) | -1908 | -22.68 | 145 | 1.72 | -158 | -1.88 | 8411 | 260.0 | 262.0 | 265.0 | 258.5 |
| 2023-03-13 | 8.59 (+0.17) | 4.26 (+0.01) | 1.21 (+0.08) | 1070 | 9.65 | 88 | 0.79 | 520 | 4.69 | 11084 | 266.0 | 259.5 | 267.0 | 254.5 |
| 2023-03-10 | 8.42 (+0.1) | 4.25 (+0.01) | 1.13 (0.0) | 795 | 6.33 | 57 | 0.45 | 5 | 0.04 | 12567 | 260.0 | 262.0 | 270.5 | 259.0 |
| 2023-03-09 | 8.32 (+0.03) | 4.24 (+0.18) | 1.13 (+0.04) | 92 | 0.73 | 1136 | 9.02 | 277 | 2.2 | 12598 | 266.5 | 266.0 | 270.0 | 263.0 |
| 2023-03-08 | 8.29 (+0.08) | 4.06 (+0.16) | 1.09 (+0.05) | 607 | 8.11 | 1064 | 14.21 | 273 | 3.65 | 7486 | 263.0 | 256.0 | 264.0 | 255.0 |
| 2023-03-07 | 8.21 (-0.03) | 3.9 (0.0) | 1.04 (+0.02) | -151 | -2.79 | -51 | -0.94 | 137 | 2.53 | 5407 | 258.5 | 260.5 | 260.5 | 256.0 |
| 2023-03-06 | 8.24 (-0.08) | 3.9 (+0.01) | 1.02 (+0.02) | 121 | 1.49 | 86 | 1.06 | 119 | 1.46 | 8134 | 261.0 | 265.5 | 265.5 | 260.0 |
| 2023-03-03 | 8.32 (+0.22) | 3.89 (+0.17) | 1.0 (+0.01) | 915 | 5.09 | 1107 | 6.16 | 86 | 0.48 | 17960 | 259.0 | 256.0 | 264.5 | 255.5 |
| 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 | |||
| 2023-03-02 | 8.1 (+0.29) | 3.72 (+0.08) | 0.99 (+0.03) | 1845 | 16.17 | 543 | 4.76 | 204 | 1.79 | 11407 | 250.5 | 238.0 | 253.0 | 238.0 |
| 2023-03-01 | 7.81 (0.0) | 3.64 (0.0) | 0.96 (+0.01) | -312 | -4.61 | 1 | 0.01 | 77 | 1.14 | 6773 | 240.5 | 233.0 | 242.0 | 230.0 |
| 2023-02-24 | 7.81 (-0.33) | 3.64 (-0.03) | 0.95 (-0.01) | -2265 | -32.16 | -239 | -3.39 | -74 | -1.05 | 7043 | 235.0 | 243.0 | 244.0 | 235.0 |
| 2023-02-23 | 8.14 (-0.21) | 3.67 (-0.01) | 0.96 (+0.02) | -319 | -7.51 | -28 | -0.66 | 106 | 2.5 | 4246 | 243.0 | 240.0 | 244.0 | 238.5 |
| 2023-02-22 | 8.35 (-0.24) | 3.68 (0.0) | 0.94 (-0.07) | -1317 | -27.0 | -6 | -0.12 | -446 | -9.14 | 4877 | 240.0 | 244.0 | 245.0 | 240.0 |
| 2023-02-21 | 8.59 (+0.04) | 3.68 (0.0) | 1.01 (+0.03) | 89 | 2.63 | 1 | 0.03 | 206 | 6.09 | 3380 | 247.0 | 245.0 | 248.0 | 243.0 |
| 2023-02-20 | 8.55 (-0.05) | 3.68 (-0.01) | 0.98 (0.0) | -818 | -20.12 | -95 | -2.34 | -20 | -0.49 | 4065 | 244.0 | 246.0 | 249.0 | 244.0 |
| 2023-02-17 | 8.6 (-0.04) | 3.69 (-0.01) | 0.98 (-0.02) | -388 | -10.57 | -60 | -1.63 | -144 | -3.92 | 3670 | 245.5 | 245.0 | 247.0 | 243.0 |
| 2023-02-16 | 8.64 (-0.12) | 3.7 (+0.04) | 1.0 (-0.01) | -257 | -3.24 | 251 | 3.17 | -41 | -0.52 | 7924 | 247.5 | 245.5 | 248.5 | 243.5 |
| 2023-02-15 | 8.76 (-0.04) | 3.66 (+0.02) | 1.01 (+0.01) | 77 | 1.03 | 149 | 1.99 | 74 | 0.99 | 7476 | 244.0 | 237.0 | 244.0 | 234.0 |
| 2023-02-14 | 8.8 (0.0) | 3.64 (0.0) | 1.0 (+0.02) | -165 | -3.25 | 0 | 0.0 | 134 | 2.64 | 5078 | 238.5 | 236.5 | 241.5 | 235.5 |
| 2023-02-13 | 8.8 (-0.03) | 3.64 (-0.01) | 0.98 (-0.01) | -821 | -19.14 | -77 | -1.8 | -60 | -1.4 | 4289 | 233.0 | 235.5 | 239.0 | 233.0 |
| 2023-02-10 | 8.83 (-0.15) | 3.65 (0.0) | 0.99 (-0.02) | -650 | -11.34 | 0 | 0.0 | -130 | -2.27 | 5731 | 237.0 | 242.0 | 243.0 | 237.0 |
| 2023-02-09 | 8.98 (-0.05) | 3.65 (-0.05) | 1.01 (+0.01) | -282 | -6.84 | -300 | -7.27 | 65 | 1.58 | 4124 | 243.0 | 243.0 | 245.0 | 241.5 |
| 2023-02-08 | 9.03 (-0.09) | 3.7 (-0.01) | 1.0 (-0.03) | -464 | -8.3 | -82 | -1.47 | -220 | -3.94 | 5587 | 244.0 | 247.5 | 248.0 | 243.5 |
| 2023-02-07 | 9.12 (-0.01) | 3.71 (-0.02) | 1.03 (0.0) | 248 | 3.84 | -111 | -1.72 | 31 | 0.48 | 6466 | 244.0 | 239.5 | 245.0 | 239.0 |
| 2023-02-06 | 9.13 (-0.05) | 3.73 (-0.01) | 1.03 (-0.05) | -753 | -5.59 | -89 | -0.66 | -341 | -2.53 | 13463 | 239.0 | 245.5 | 245.5 | 238.5 |
| 2023-02-03 | 9.18 (-0.05) | 3.74 (+0.04) | 1.08 (-0.07) | -1604 | -14.06 | 318 | 2.79 | -465 | -4.07 | 11412 | 255.0 | 262.5 | 262.5 | 254.0 |
| 2023-02-02 | 9.23 (-0.15) | 3.7 (+0.09) | 1.15 (+0.01) | 275 | 2.04 | 549 | 4.08 | 90 | 0.67 | 13451 | 264.5 | 259.5 | 265.0 | 255.5 |
| 2023-02-01 | 9.38 (+0.14) | 3.61 (+0.05) | 1.14 (+0.06) | 1551 | 11.53 | 347 | 2.58 | 363 | 2.7 | 13453 | 255.5 | 247.0 | 258.5 | 246.5 |
| 2023-01-31 | 9.24 (-0.14) | 3.56 (+0.01) | 1.08 (-0.01) | -937 | -14.24 | 15 | 0.23 | -30 | -0.46 | 6582 | 243.0 | 244.0 | 248.0 | 242.0 |
| 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 | |||
| 2023-01-30 | 9.38 (+0.29) | 3.55 (-0.01) | 1.09 (+0.17) | 1554 | 13.54 | -26 | -0.23 | 1076 | 9.38 | 11475 | 246.0 | 242.0 | 246.0 | 239.0 |
| 2023-01-17 | 9.09 (+0.01) | 3.56 (-0.02) | 0.92 (0.0) | 825 | 17.12 | -124 | -2.57 | -5 | -0.1 | 4818 | 234.5 | 232.0 | 235.5 | 230.5 |
| 2023-01-16 | 9.08 (-0.01) | 3.58 (-0.1) | 0.92 (+0.03) | 187 | 2.73 | -640 | -9.35 | 179 | 2.62 | 6844 | 233.0 | 232.5 | 235.5 | 231.0 |
| 2023-01-13 | 9.09 (0.0) | 3.68 (-0.15) | 0.89 (-0.01) | -12 | -0.11 | -957 | -8.5 | -64 | -0.57 | 11265 | 230.0 | 236.0 | 238.5 | 230.0 |
| 2023-01-12 | 9.09 (0.0) | 3.83 (+0.01) | 0.9 (0.0) | 72 | 1.36 | -6 | -0.11 | 11 | 0.21 | 5304 | 232.0 | 234.0 | 237.0 | 232.0 |
| 2023-01-11 | 9.09 (-0.04) | 3.82 (-0.05) | 0.9 (+0.02) | -434 | -6.02 | -328 | -4.55 | 130 | 1.8 | 7206 | 234.0 | 238.0 | 239.0 | 234.0 |
| 2023-01-10 | 9.13 (-0.02) | 3.87 (-0.04) | 0.88 (0.0) | -73 | -1.02 | -231 | -3.23 | 18 | 0.25 | 7162 | 236.5 | 234.5 | 236.5 | 231.5 |
| 2023-01-09 | 9.15 (+0.14) | 3.91 (-0.08) | 0.88 (+0.03) | 1031 | 8.7 | -531 | -4.48 | 190 | 1.6 | 11848 | 236.0 | 233.0 | 236.0 | 230.5 |
| 2023-01-06 | 9.01 (+0.25) | 3.99 (-0.06) | 0.85 (+0.06) | 1472 | 13.94 | -404 | -3.83 | 371 | 3.51 | 10561 | 227.5 | 220.0 | 228.0 | 220.0 |
| 2023-01-05 | 8.76 (+0.21) | 4.05 (-0.3) | 0.79 (-0.01) | 1281 | 9.3 | -1894 | -13.75 | -53 | -0.38 | 13775 | 219.5 | 225.0 | 226.5 | 217.0 |
| 2023-01-04 | 8.55 (-0.16) | 4.35 (-0.53) | 0.8 (-0.03) | -1710 | -10.91 | -3400 | -21.7 | -187 | -1.19 | 15667 | 223.0 | 233.0 | 233.0 | 221.5 |
| 2023-01-03 | 8.71 (+0.19) | 4.88 (-0.07) | 0.83 (+0.03) | 820 | 12.84 | -498 | -7.8 | 162 | 2.54 | 6384 | 233.0 | 224.0 | 234.0 | 224.0 |
| 2022-12-30 | 8.52 (-0.21) | 4.95 (0.0) | 0.8 (-0.02) | -1252 | -20.72 | -80 | -1.32 | -94 | -1.56 | 6042 | 227.0 | 235.0 | 236.5 | 227.0 |
| 2022-12-29 | 8.73 (+0.1) | 4.95 (-0.05) | 0.82 (+0.02) | 595 | 8.03 | -315 | -4.25 | 141 | 1.9 | 7408 | 231.0 | 227.0 | 232.5 | 226.0 |
| 2022-12-28 | 8.63 (0.0) | 5.0 (0.0) | 0.8 (-0.01) | 448 | 8.09 | -7 | -0.13 | -62 | -1.12 | 5538 | 231.5 | 236.0 | 239.5 | 230.5 |
| 2022-12-27 | 8.63 (+0.05) | 5.0 (+0.01) | 0.81 (+0.01) | 138 | 2.51 | 38 | 0.69 | 59 | 1.07 | 5505 | 238.0 | 238.0 | 243.0 | 238.0 |
| 2022-12-26 | 8.58 (-0.05) | 4.99 (-0.04) | 0.8 (+0.02) | -397 | -9.2 | -171 | -3.96 | 89 | 2.06 | 4313 | 237.0 | 241.5 | 242.0 | 237.0 |
| 2022-12-23 | 8.63 (+0.12) | 5.03 (+0.01) | 0.78 (-0.03) | 478 | 4.72 | -18 | -0.18 | -195 | -1.93 | 10124 | 242.0 | 236.5 | 244.5 | 234.0 |
| 2022-12-22 | 8.51 (-0.49) | 5.02 (+0.38) | 0.81 (+0.01) | -3296 | -25.74 | 2458 | 19.2 | 83 | 0.65 | 12805 | 243.0 | 241.5 | 243.0 | 234.5 |
| 2022-12-21 | 9.0 (-0.76) | 4.64 (+0.38) | 0.8 (+0.05) | -5556 | -28.97 | 2485 | 12.96 | 346 | 1.8 | 19178 | 237.0 | 241.5 | 243.5 | 232.5 |
| 2022-12-20 | 9.76 (+0.18) | 4.26 (+0.01) | 0.75 (-0.02) | 17 | 0.06 | 112 | 0.4 | -160 | -0.58 | 27665 | 241.5 | 250.0 | 253.0 | 236.5 |
| 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 | |||
| 2022-12-19 | 9.58 (-0.41) | 4.25 (+0.26) | 0.77 (-0.01) | -2765 | -20.99 | 1655 | 12.57 | -28 | -0.21 | 13170 | 257.0 | 258.5 | 263.5 | 254.0 |
| 2022-12-16 | 9.99 (-0.5) | 3.99 (+0.24) | 0.78 (-0.01) | -3174 | -18.21 | 1540 | 8.84 | -95 | -0.55 | 17427 | 260.0 | 267.0 | 267.0 | 259.0 |
| 2022-12-15 | 10.49 (+0.12) | 3.75 (-0.17) | 0.79 (-0.02) | 805 | 10.81 | -1092 | -14.66 | -112 | -1.5 | 7447 | 274.0 | 272.0 | 276.0 | 271.0 |
| 2022-12-14 | 10.37 (+0.1) | 3.92 (-0.2) | 0.81 (+0.03) | 593 | 5.03 | -1285 | -10.89 | 159 | 1.35 | 11796 | 274.0 | 273.0 | 276.0 | 268.5 |
| 2022-12-13 | 10.27 (-0.02) | 4.12 (-0.19) | 0.78 (-0.01) | -156 | -1.17 | -1231 | -9.27 | -44 | -0.33 | 13281 | 270.0 | 284.5 | 286.0 | 269.5 |
| 2022-12-12 | 10.29 (-0.12) | 4.31 (-0.02) | 0.79 (+0.02) | -696 | -9.02 | -172 | -2.23 | 123 | 1.59 | 7714 | 281.0 | 278.5 | 283.0 | 276.5 |
| 2022-12-09 | 10.41 (+0.08) | 4.33 (-0.06) | 0.77 (-0.06) | 535 | 3.93 | -363 | -2.67 | -356 | -2.62 | 13605 | 281.5 | 291.0 | 294.0 | 279.0 |
| 2022-12-08 | 10.33 (+0.02) | 4.39 (-0.05) | 0.83 (+0.04) | 90 | 0.59 | -296 | -1.95 | 258 | 1.7 | 15170 | 287.0 | 276.0 | 288.0 | 275.5 |
| 2022-12-07 | 10.31 (-0.19) | 4.44 (-0.2) | 0.79 (-0.06) | -1343 | -4.79 | -1305 | -4.66 | -380 | -1.36 | 28015 | 278.5 | 300.0 | 300.0 | 277.5 |
| 2022-12-06 | 10.5 (+0.14) | 4.64 (-0.09) | 0.85 (-0.03) | 973 | 6.78 | -585 | -4.08 | -204 | -1.42 | 14342 | 304.5 | 308.5 | 313.5 | 302.0 |
| 2022-12-05 | 10.36 (+0.17) | 4.73 (0.0) | 0.88 (+0.01) | 1063 | 5.58 | 3 | 0.02 | 46 | 0.24 | 19063 | 310.5 | 300.5 | 314.5 | 299.0 |
| 2022-12-02 | 10.19 (+0.23) | 4.73 (+0.05) | 0.87 (+0.02) | 1485 | 10.94 | 328 | 2.42 | 142 | 1.05 | 13571 | 295.5 | 284.5 | 295.5 | 284.0 |
| 2022-12-01 | 9.96 (+0.18) | 4.68 (+0.07) | 0.85 (+0.07) | 1169 | 4.3 | 441 | 1.62 | 438 | 1.61 | 27163 | 286.5 | 281.5 | 296.0 | 280.5 |
| 2022-11-30 | 9.78 (+0.1) | 4.61 (0.0) | 0.78 (+0.01) | 652 | 11.19 | 0 | 0.0 | 57 | 0.98 | 5827 | 269.5 | 265.5 | 271.0 | 265.0 |
| 2022-11-29 | 9.68 (-0.07) | 4.61 (-0.11) | 0.77 (-0.01) | -424 | -4.88 | -726 | -8.35 | -48 | -0.55 | 8696 | 267.0 | 271.0 | 271.0 | 265.0 |
| 2022-11-28 | 9.75 (-0.07) | 4.72 (-0.01) | 0.78 (-0.01) | -462 | -5.74 | -49 | -0.61 | -66 | -0.82 | 8052 | 273.0 | 267.0 | 275.0 | 266.5 |
| 2022-11-25 | 9.82 (-0.09) | 4.73 (+0.11) | 0.79 (-0.01) | -605 | -3.75 | 697 | 4.32 | -80 | -0.5 | 16116 | 271.0 | 271.0 | 278.0 | 270.0 |
| 2022-11-24 | 9.91 (+0.32) | 4.62 (0.0) | 0.8 (+0.03) | 2069 | 17.12 | 38 | 0.31 | 189 | 1.56 | 12085 | 270.0 | 261.0 | 270.0 | 259.0 |
| 2022-11-23 | 9.59 (-0.11) | 4.62 (+0.04) | 0.77 (-0.02) | -546 | -6.51 | 246 | 2.94 | -115 | -1.37 | 8381 | 259.0 | 264.5 | 266.0 | 259.0 |
| 2022-11-22 | 9.7 (-0.01) | 4.58 (-0.03) | 0.79 (-0.01) | -76 | -0.82 | -201 | -2.17 | -51 | -0.55 | 9283 | 262.0 | 261.5 | 263.5 | 257.0 |
| 2022-11-21 | 9.71 (+0.02) | 4.61 (+0.06) | 0.8 (-0.01) | -12 | -0.14 | 384 | 4.56 | -75 | -0.89 | 8428 | 261.0 | 260.0 | 263.5 | 257.0 |
| 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 | |||
| 2022-11-18 | 9.69 (+0.18) | 4.55 (-0.06) | 0.81 (-0.05) | 1106 | 6.22 | -412 | -2.32 | -344 | -1.93 | 17786 | 258.0 | 266.5 | 268.5 | 256.0 |
| 2022-11-17 | 9.51 (-0.67) | 4.61 (-0.01) | 0.86 (-0.04) | -4159 | -25.12 | -63 | -0.38 | -264 | -1.59 | 16554 | 267.5 | 271.0 | 276.0 | 265.0 |
| 2022-11-16 | 10.18 (+0.13) | 4.62 (+0.09) | 0.9 (-0.04) | 834 | 4.64 | 609 | 3.39 | -269 | -1.5 | 17983 | 272.5 | 270.0 | 273.0 | 263.5 |
| 2022-11-15 | 10.05 (-0.42) | 4.53 (+0.16) | 0.94 (+0.01) | -2543 | -11.26 | 1026 | 4.54 | 71 | 0.31 | 22580 | 270.5 | 264.5 | 270.5 | 259.0 |
| 2022-11-14 | 10.47 (-0.63) | 4.37 (+0.2) | 0.93 (0.0) | -4048 | -9.59 | 1273 | 3.02 | 9 | 0.02 | 42197 | 263.0 | 260.5 | 279.0 | 255.0 |
| 2022-11-11 | 11.1 (+0.5) | 4.17 (+0.21) | 0.93 (0.0) | 3245 | 22.5 | 1382 | 9.58 | 19 | 0.13 | 14424 | 256.5 | 256.5 | 256.5 | 256.5 |
| 2022-11-10 | 10.6 (-0.3) | 3.96 (+0.09) | 0.93 (-0.02) | -1623 | -15.31 | 615 | 5.8 | -118 | -1.11 | 10604 | 233.5 | 231.0 | 235.5 | 229.5 |
| 2022-11-09 | 10.9 (+0.49) | 3.87 (+0.29) | 0.95 (0.0) | 3151 | 11.54 | 1830 | 6.7 | -8 | -0.03 | 27299 | 234.5 | 223.5 | 236.0 | 223.0 |
| 2022-11-08 | 10.41 (+0.28) | 3.58 (+0.1) | 0.95 (+0.02) | 1786 | 9.26 | 677 | 3.51 | 111 | 0.58 | 19294 | 219.0 | 217.5 | 227.0 | 217.0 |
| 2022-11-07 | 10.13 (-0.06) | 3.48 (-0.02) | 0.93 (-0.03) | -390 | -3.0 | -155 | -1.19 | -192 | -1.48 | 12991 | 214.5 | 219.0 | 219.5 | 212.5 |
| 2022-11-04 | 10.19 (-0.18) | 3.5 (+0.06) | 0.96 (-0.06) | -1193 | -5.66 | 413 | 1.96 | -376 | -1.78 | 21073 | 217.0 | 215.5 | 217.5 | 209.5 |
| 2022-11-03 | 10.37 (-0.24) | 3.44 (+0.11) | 1.02 (+0.03) | -1567 | -14.98 | 688 | 6.58 | 167 | 1.6 | 10460 | 217.0 | 212.5 | 217.5 | 212.0 |
| 2022-11-02 | 10.61 (+0.3) | 3.33 (-0.05) | 0.99 (+0.05) | 1896 | 12.3 | -292 | -1.89 | 324 | 2.1 | 15420 | 217.5 | 208.5 | 217.5 | 206.5 |
| 2022-11-01 | 10.31 (-0.42) | 3.38 (-0.01) | 0.94 (+0.01) | -2729 | -25.81 | -89 | -0.84 | 104 | 0.98 | 10573 | 208.5 | 211.0 | 213.5 | 207.5 |
| 2022-10-31 | 10.73 (-0.37) | 3.39 (+0.08) | 0.93 (0.0) | -2405 | -17.08 | 509 | 3.62 | 2 | 0.01 | 14078 | 211.5 | 214.5 | 215.0 | 208.0 |
| 2022-10-28 | 11.1 (+0.26) | 3.31 (+0.01) | 0.93 (+0.05) | 1674 | 11.58 | 102 | 0.71 | 290 | 2.01 | 14456 | 208.5 | 203.0 | 212.5 | 202.5 |
| 2022-10-27 | 10.84 (+0.03) | 3.3 (+0.03) | 0.88 (+0.03) | 69 | 0.59 | 136 | 1.16 | 190 | 1.62 | 11725 | 207.0 | 202.0 | 207.5 | 201.0 |
| 2022-10-26 | 10.81 (-0.54) | 3.27 (-0.01) | 0.85 (-0.07) | -3503 | -18.44 | -12 | -0.06 | -426 | -2.24 | 18994 | 199.5 | 209.0 | 209.0 | 198.0 |
| 2022-10-25 | 11.35 (-0.13) | 3.28 (+0.07) | 0.92 (0.0) | -890 | -5.29 | 421 | 2.5 | 22 | 0.13 | 16813 | 207.0 | 210.0 | 211.0 | 206.0 |
| 2022-10-24 | 11.48 (+0.35) | 3.21 (+0.21) | 0.92 (+0.1) | 2252 | 8.83 | 1353 | 5.31 | 597 | 2.34 | 25491 | 207.5 | 203.0 | 212.0 | 202.5 |
| 2022-10-21 | 11.13 (-0.16) | 3.0 (-0.05) | 0.82 (0.0) | -1081 | -6.54 | -324 | -1.96 | -4 | -0.02 | 16528 | 195.0 | 199.0 | 205.0 | 194.5 |
| 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 | |||
| 2022-10-20 | 11.29 (-0.46) | 3.05 (+0.05) | 0.82 (-0.02) | -3046 | -14.89 | 303 | 1.48 | -131 | -0.64 | 20455 | 199.5 | 201.0 | 202.5 | 195.5 |
| 2022-10-19 | 11.75 (+0.09) | 3.0 (+0.05) | 0.84 (-0.02) | 624 | 2.71 | 381 | 1.66 | -131 | -0.57 | 23000 | 205.0 | 200.0 | 211.5 | 199.5 |
| 2022-10-18 | 11.66 (-0.31) | 2.95 (+0.18) | 0.86 (+0.01) | -1982 | -9.91 | 1150 | 5.75 | 77 | 0.39 | 19999 | 201.0 | 201.0 | 203.5 | 194.0 |
| 2022-10-17 | 11.97 (-0.26) | 2.77 (+0.02) | 0.85 (+0.07) | -1667 | -9.19 | 122 | 0.67 | 442 | 2.44 | 18136 | 195.0 | 194.0 | 196.5 | 185.5 |
| 2022-10-14 | 12.23 (+0.1) | 2.75 (+0.02) | 0.78 (+0.05) | 616 | 5.93 | 95 | 0.91 | 339 | 3.26 | 10390 | 195.5 | 187.5 | 195.5 | 187.0 |
| 2022-10-13 | 12.13 (+0.05) | 2.73 (-0.01) | 0.73 (-0.03) | 328 | 3.18 | -15 | -0.15 | -183 | -1.78 | 10307 | 178.0 | 190.0 | 190.5 | 178.0 |
| 2022-10-12 | 12.08 (+0.1) | 2.74 (+0.02) | 0.76 (+0.03) | 531 | 6.25 | 117 | 1.38 | 218 | 2.56 | 8502 | 189.0 | 189.5 | 192.5 | 187.0 |
| 2022-10-11 | 11.98 (-0.07) | 2.72 (-0.02) | 0.73 (-0.04) | -525 | -4.53 | -120 | -1.03 | -279 | -2.4 | 11602 | 187.5 | 196.5 | 196.5 | 187.0 |
| 2022-10-07 | 12.05 (-0.03) | 2.74 (+0.06) | 0.77 (0.0) | -216 | -2.04 | 373 | 3.52 | -2 | -0.02 | 10593 | 204.0 | 206.0 | 208.5 | 201.5 |
| 2022-10-06 | 12.08 (+0.05) | 2.68 (0.0) | 0.77 (+0.02) | 298 | 3.65 | -20 | -0.24 | 103 | 1.26 | 8168 | 207.0 | 201.0 | 207.0 | 198.5 |
| 2022-10-05 | 12.03 (-0.21) | 2.68 (+0.03) | 0.75 (-0.01) | -1515 | -9.39 | 226 | 1.4 | -66 | -0.41 | 16131 | 200.5 | 203.0 | 206.5 | 199.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-04 | 9.49 (-0.1) | 4.97 (+0.14) | 1.41 (+0.02) | -236 | -1.95 | 859 | 7.08 | 73 | 0.6 | 12126 | 264.0 | 268.0 | 272.0 | 255.5 |
| 2023-09-28 | 9.59 (-0.06) | 4.83 (+0.19) | 1.39 (-0.02) | -816 | -4.1 | 1253 | 6.3 | -119 | -0.6 | 19891 | 266.5 | 267.0 | 272.0 | 261.0 |
| 2023-09-22 | 9.65 (-0.3) | 4.64 (+0.22) | 1.41 (0.0) | -2158 | -5.92 | 1428 | 3.92 | -1 | -0.0 | 36456 | 267.0 | 269.5 | 277.5 | 255.5 |
| 2023-09-15 | 9.95 (+1.12) | 4.42 (+0.4) | 1.41 (+0.1) | 7481 | 20.41 | 2608 | 7.11 | 674 | 1.84 | 36659 | 272.0 | 249.0 | 272.0 | 247.5 |
| 2023-09-08 | 8.83 (-0.1) | 4.02 (+0.2) | 1.31 (0.0) | 1300 | 9.17 | 1253 | 8.83 | -3 | -0.02 | 14184 | 249.0 | 244.0 | 252.0 | 241.0 |
| 2023-09-01 | 8.93 (-0.23) | 3.82 (+0.02) | 1.31 (+0.01) | 1077 | 6.57 | 195 | 1.19 | 69 | 0.42 | 16382 | 243.0 | 233.0 | 247.5 | 231.5 |
| 2023-08-25 | 9.16 (-0.12) | 3.8 (+0.08) | 1.3 (-0.03) | -1075 | -6.76 | 483 | 3.04 | -180 | -1.13 | 15909 | 231.0 | 232.5 | 243.0 | 227.0 |
| 2023-08-18 | 9.28 (+0.04) | 3.72 (-0.01) | 1.33 (-0.02) | 328 | 1.98 | -100 | -0.6 | -164 | -0.99 | 16550 | 231.0 | 235.5 | 241.0 | 229.0 |
| 2023-08-11 | 9.24 (-0.4) | 3.73 (+0.03) | 1.35 (-0.09) | -2734 | -13.88 | 206 | 1.05 | -555 | -2.82 | 19694 | 238.5 | 255.0 | 255.0 | 237.0 |
| 2023-08-04 | 9.64 (+0.02) | 3.7 (-0.02) | 1.44 (-0.01) | -932 | -3.7 | -115 | -0.46 | -63 | -0.25 | 25207 | 252.5 | 256.5 | 257.5 | 246.5 |
| 2023-07-28 | 9.62 (-0.31) | 3.72 (-0.11) | 1.45 (-0.07) | 694 | 3.08 | -672 | -2.98 | -449 | -1.99 | 22540 | 254.5 | 263.0 | 266.0 | 249.0 |
| 2023-07-21 | 9.93 (+0.63) | 3.83 (-0.36) | 1.52 (-0.07) | 3881 | 9.31 | -2330 | -5.59 | -507 | -1.22 | 41699 | 258.0 | 266.0 | 280.0 | 258.0 |
| 2023-07-14 | 9.3 (-0.08) | 4.19 (-0.01) | 1.59 (-0.02) | -1501 | -4.33 | -110 | -0.32 | -106 | -0.31 | 34681 | 266.0 | 248.0 | 273.5 | 242.5 |
| 2023-07-07 | 9.38 (-0.26) | 4.2 (-0.29) | 1.61 (-0.27) | -3560 | -12.07 | -1935 | -6.56 | -1728 | -5.86 | 29499 | 246.5 | 266.5 | 270.5 | 246.0 |
| 2023-06-30 | 9.64 (-0.26) | 4.49 (-0.33) | 1.88 (0.0) | -3625 | -16.68 | -2164 | -9.96 | 18 | 0.08 | 21736 | 264.0 | 276.0 | 277.5 | 260.5 |
| 2023-06-21 | 9.9 (+0.74) | 4.82 (-0.08) | 1.88 (-0.01) | -214 | -1.9 | -518 | -4.59 | -96 | -0.85 | 11274 | 278.0 | 278.0 | 284.0 | 276.0 |
| 2023-06-16 | 9.16 (+0.23) | 4.9 (-0.21) | 1.89 (+0.01) | 1691 | 5.04 | -1373 | -4.09 | 89 | 0.27 | 33571 | 279.5 | 285.0 | 296.5 | 277.5 |
| 2023-06-09 | 8.93 (-0.92) | 5.11 (-0.47) | 1.88 (-0.01) | -6713 | -17.61 | -2974 | -7.8 | -81 | -0.21 | 38110 | 284.5 | 307.0 | 310.0 | 280.0 |
| 2023-06-02 | 9.85 (-0.43) | 5.58 (+0.11) | 1.89 (+0.08) | 75 | 0.17 | 683 | 1.52 | 515 | 1.14 | 45028 | 308.0 | 309.0 | 313.0 | 293.5 |
| 2023-05-26 | 10.28 (-0.67) | 5.47 (+0.1) | 1.81 (+0.2) | 580 | 0.99 | 636 | 1.09 | 1316 | 2.25 | 58472 | 303.0 | 291.0 | 313.0 | 280.0 |
| 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 | |||
| 2023-05-19 | 10.95 (+0.02) | 5.37 (+0.09) | 1.61 (+0.38) | 916 | 2.23 | 561 | 1.37 | 2424 | 5.9 | 41056 | 293.0 | 286.0 | 293.5 | 280.0 |
| 2023-05-12 | 10.93 (+1.08) | 5.28 (+0.2) | 1.23 (0.0) | 7684 | 17.88 | 1296 | 3.02 | 4 | 0.01 | 42966 | 287.0 | 283.0 | 288.0 | 277.0 |
| 2023-05-05 | 9.85 (+0.41) | 5.08 (+0.02) | 1.23 (+0.07) | 2349 | 6.96 | 141 | 0.42 | 440 | 1.3 | 33773 | 277.5 | 273.0 | 281.5 | 265.0 |
| 2023-04-28 | 9.44 (+0.2) | 5.06 (+0.72) | 1.16 (+0.04) | 921 | 1.92 | 4689 | 9.75 | 297 | 0.62 | 48075 | 274.5 | 257.5 | 278.0 | 256.0 |
| 2023-04-21 | 9.24 (-0.05) | 4.34 (-0.06) | 1.12 (-0.02) | -683 | -2.46 | -431 | -1.55 | -170 | -0.61 | 27794 | 260.0 | 262.0 | 267.0 | 252.5 |
| 2023-04-14 | 9.29 (-0.02) | 4.4 (-0.24) | 1.14 (-0.07) | -1319 | -4.41 | -1574 | -5.26 | -452 | -1.51 | 29920 | 263.0 | 273.0 | 278.0 | 261.0 |
| 2023-04-07 | 9.31 (-0.17) | 4.64 (0.0) | 1.21 (-0.04) | -1963 | -16.1 | 20 | 0.16 | -259 | -2.12 | 12190 | 274.0 | 276.5 | 277.0 | 271.0 |
| 2023-03-31 | 9.48 (+0.13) | 4.64 (+0.16) | 1.25 (-0.08) | 1302 | 2.72 | 611 | 1.28 | -488 | -1.02 | 47885 | 283.0 | 287.0 | 289.0 | 271.0 |
| 2023-03-24 | 9.35 (+0.78) | 4.48 (+0.53) | 1.33 (+0.09) | 4279 | 8.68 | 3416 | 6.93 | 561 | 1.14 | 49313 | 286.5 | 263.0 | 291.5 | 261.5 |
| 2023-03-17 | 8.57 (+0.15) | 3.95 (-0.3) | 1.24 (+0.11) | 1549 | 3.9 | -1931 | -4.87 | 721 | 1.82 | 39676 | 261.0 | 259.5 | 267.0 | 254.5 |
| 2023-03-10 | 8.42 (+0.1) | 4.25 (+0.36) | 1.13 (+0.13) | 1464 | 3.17 | 2292 | 4.96 | 811 | 1.76 | 46194 | 260.0 | 265.5 | 270.5 | 255.0 |
| 2023-03-03 | 8.32 (+0.51) | 3.89 (+0.25) | 1.0 (+0.05) | 2448 | 6.77 | 1651 | 4.57 | 367 | 1.02 | 36141 | 259.0 | 233.0 | 264.5 | 230.0 |
| 2023-02-24 | 7.81 (-0.79) | 3.64 (-0.05) | 0.95 (-0.03) | -4630 | -19.61 | -367 | -1.55 | -228 | -0.97 | 23615 | 235.0 | 246.0 | 249.0 | 235.0 |
| 2023-02-17 | 8.6 (-0.23) | 3.69 (+0.04) | 0.98 (-0.01) | -1554 | -5.46 | 263 | 0.92 | -37 | -0.13 | 28439 | 245.5 | 235.5 | 248.5 | 233.0 |
| 2023-02-10 | 8.83 (-0.35) | 3.65 (-0.09) | 0.99 (-0.09) | -1901 | -5.37 | -582 | -1.65 | -595 | -1.68 | 35373 | 237.0 | 245.5 | 248.0 | 237.0 |
| 2023-02-03 | 9.18 (+0.09) | 3.74 (+0.18) | 1.08 (+0.16) | 839 | 1.49 | 1203 | 2.13 | 1034 | 1.83 | 56375 | 255.0 | 242.0 | 265.0 | 239.0 |
| 2023-01-17 | 9.09 (0.0) | 3.56 (-0.12) | 0.92 (+0.03) | 1012 | 8.68 | -764 | -6.55 | 174 | 1.49 | 11663 | 234.5 | 232.5 | 235.5 | 230.5 |
| 2023-01-13 | 9.09 (+0.08) | 3.68 (-0.31) | 0.89 (+0.04) | 584 | 1.36 | -2053 | -4.8 | 285 | 0.67 | 42786 | 230.0 | 233.0 | 239.0 | 230.0 |
| 2023-01-06 | 9.01 (+0.49) | 3.99 (-0.96) | 0.85 (+0.05) | 1863 | 4.02 | -6196 | -13.36 | 293 | 0.63 | 46389 | 227.5 | 224.0 | 234.0 | 217.0 |
| 2022-12-30 | 8.52 (-0.11) | 4.95 (-0.08) | 0.8 (+0.02) | -468 | -1.62 | -535 | -1.86 | 133 | 0.46 | 28807 | 227.0 | 241.5 | 243.0 | 226.0 |
| 2022-12-23 | 8.63 (-1.36) | 5.03 (+1.04) | 0.78 (0.0) | -11122 | -13.41 | 6692 | 8.07 | 46 | 0.06 | 82944 | 242.0 | 258.5 | 263.5 | 232.5 |
| 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 | |||
| 2022-12-16 | 9.99 (-0.42) | 3.99 (-0.34) | 0.78 (+0.01) | -2628 | -4.56 | -2240 | -3.88 | 31 | 0.05 | 57666 | 260.0 | 278.5 | 286.0 | 259.0 |
| 2022-12-09 | 10.41 (+0.22) | 4.33 (-0.4) | 0.77 (-0.1) | 1318 | 1.46 | -2546 | -2.82 | -636 | -0.71 | 90197 | 281.5 | 300.5 | 314.5 | 275.5 |
| 2022-12-02 | 10.19 (+0.37) | 4.73 (0.0) | 0.87 (+0.08) | 2420 | 3.82 | -6 | -0.01 | 523 | 0.83 | 63310 | 295.5 | 267.0 | 296.0 | 265.0 |
| 2022-11-25 | 9.82 (+0.13) | 4.73 (+0.18) | 0.79 (-0.02) | 830 | 1.53 | 1164 | 2.14 | -132 | -0.24 | 54295 | 271.0 | 260.0 | 278.0 | 257.0 |
| 2022-11-18 | 9.69 (-1.41) | 4.55 (+0.38) | 0.81 (-0.12) | -8810 | -7.52 | 2433 | 2.08 | -797 | -0.68 | 117101 | 258.0 | 260.5 | 279.0 | 255.0 |
| 2022-11-11 | 11.1 (+0.91) | 4.17 (+0.67) | 0.93 (-0.03) | 6169 | 7.29 | 4349 | 5.14 | -188 | -0.22 | 84614 | 256.5 | 219.0 | 256.5 | 212.5 |
| 2022-11-04 | 10.19 (-0.91) | 3.5 (+0.19) | 0.96 (+0.03) | -5998 | -8.38 | 1229 | 1.72 | 221 | 0.31 | 71606 | 217.0 | 214.5 | 217.5 | 206.5 |
| 2022-10-28 | 11.1 (-0.03) | 3.31 (+0.31) | 0.93 (+0.11) | -398 | -0.45 | 2000 | 2.29 | 673 | 0.77 | 87481 | 208.5 | 203.0 | 212.5 | 198.0 |
| 2022-10-21 | 11.13 (-1.1) | 3.0 (+0.25) | 0.82 (+0.04) | -7152 | -7.29 | 1632 | 1.66 | 253 | 0.26 | 98120 | 195.0 | 194.0 | 211.5 | 185.5 |
| 2022-10-14 | 12.23 (+0.18) | 2.75 (+0.01) | 0.78 (+0.01) | 950 | 2.33 | 77 | 0.19 | 95 | 0.23 | 40803 | 195.5 | 196.5 | 196.5 | 178.0 |
| 2022-10-07 | 12.05 (-0.47) | 2.74 (+0.17) | 0.77 (+0.02) | -3260 | -5.43 | 877 | 1.46 | 156 | 0.26 | 60078 | 204.0 | 183.5 | 208.5 | 182.0 |
| 2022-09-30 | 12.52 (+0.73) | 2.57 (-0.27) | 0.75 (+0.02) | 4577 | 7.53 | -1746 | -2.87 | 83 | 0.14 | 60782 | 189.0 | 201.0 | 203.0 | 177.5 |
| 2022-09-23 | 11.79 (+0.56) | 2.84 (-0.45) | 0.73 (-0.07) | 3438 | 7.21 | -2925 | -6.13 | -407 | -0.85 | 47678 | 205.0 | 219.5 | 226.0 | 205.0 |
| 2022-09-16 | 11.23 (-0.06) | 3.29 (-0.48) | 0.8 (-0.03) | -479 | -1.01 | -3082 | -6.49 | -209 | -0.44 | 47492 | 221.5 | 248.5 | 251.0 | 220.5 |
| 2022-09-08 | 11.29 (-0.14) | 3.77 (-0.19) | 0.83 (-0.08) | -988 | -2.34 | -1217 | -2.88 | -539 | -1.28 | 42237 | 242.0 | 250.0 | 255.5 | 236.0 |
| 2022-09-02 | 11.43 (+0.04) | 3.96 (-0.62) | 0.91 (-0.19) | -130 | -0.22 | -3991 | -6.79 | -1211 | -2.06 | 58749 | 243.0 | 260.5 | 271.0 | 242.0 |
| 2022-08-26 | 11.39 (-0.32) | 4.58 (+0.01) | 1.1 (-0.07) | -2847 | -3.89 | 26 | 0.04 | -489 | -0.67 | 73246 | 278.0 | 291.0 | 308.0 | 267.5 |
| 2022-08-19 | 11.71 (-0.57) | 4.57 (+0.92) | 1.17 (-0.02) | -3852 | -4.91 | 5955 | 7.59 | -118 | -0.15 | 78476 | 295.0 | 266.5 | 296.0 | 266.5 |
| 2022-08-12 | 12.28 (0.0) | 3.65 (+0.19) | 1.19 (+0.13) | -36 | -0.07 | 1263 | 2.31 | 824 | 1.51 | 54563 | 261.5 | 243.0 | 264.0 | 239.0 |
| 2022-08-05 | 12.28 (+0.27) | 3.46 (-0.15) | 1.06 (+0.03) | 1233 | 2.1 | -998 | -1.7 | 207 | 0.35 | 58815 | 244.0 | 235.0 | 249.0 | 228.5 |
| 2022-07-29 | 12.01 (-0.25) | 3.61 (+0.05) | 1.03 (0.0) | -2404 | -2.61 | 341 | 0.37 | 24 | 0.03 | 92270 | 240.5 | 278.5 | 285.0 | 237.5 |
| 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 | |||
| 2022-07-22 | 12.26 (-1.25) | 3.56 (+0.47) | 1.03 (+0.1) | -8168 | -10.94 | 3035 | 4.06 | 620 | 0.83 | 74692 | 278.5 | 255.0 | 289.0 | 251.5 |
| 2022-07-15 | 13.51 (-0.08) | 3.09 (+0.13) | 0.93 (-0.03) | -1179 | -2.11 | 828 | 1.48 | -194 | -0.35 | 55801 | 253.5 | 262.0 | 262.0 | 233.0 |
| 2022-07-08 | 13.59 (+0.08) | 2.96 (-0.1) | 0.96 (+0.15) | 175 | 0.24 | -652 | -0.91 | 1020 | 1.42 | 71884 | 262.0 | 252.0 | 269.0 | 234.0 |
| 2022-07-01 | 13.51 (+0.59) | 3.06 (-0.19) | 0.81 (+0.01) | 3454 | 8.67 | -1245 | -3.13 | 26 | 0.07 | 39835 | 244.0 | 293.5 | 312.5 | 242.5 |
| 2022-06-24 | 12.92 (+0.6) | 3.25 (-0.05) | 0.8 (+0.05) | 4415 | 13.54 | -306 | -0.94 | 346 | 1.06 | 32605 | 284.5 | 319.0 | 319.0 | 283.0 |
| 2022-06-17 | 12.32 (+1.46) | 3.3 (-0.65) | 0.75 (+0.1) | 9798 | 20.88 | -4241 | -9.04 | 658 | 1.4 | 46929 | 316.0 | 353.0 | 354.0 | 309.0 |
| 2022-06-10 | 10.86 (+0.25) | 3.95 (-0.32) | 0.65 (0.0) | 1679 | 7.4 | -2031 | -8.95 | 5 | 0.02 | 22682 | 365.0 | 377.5 | 379.5 | 358.0 |
| 2022-06-02 | 10.61 (-0.22) | 4.27 (-0.67) | 0.65 (+0.01) | -1487 | -5.38 | -4366 | -15.78 | 10 | 0.04 | 27665 | 372.0 | 386.5 | 398.0 | 364.0 |
| 2022-05-27 | 10.83 (+0.62) | 4.94 (-0.67) | 0.64 (-0.08) | 3796 | 12.45 | -4320 | -14.17 | -477 | -1.57 | 30479 | 376.5 | 402.5 | 406.5 | 363.0 |
| 2022-05-20 | 10.21 (-0.05) | 5.61 (+0.01) | 0.72 (+0.02) | -350 | -2.3 | 75 | 0.49 | 109 | 0.72 | 15212 | 401.5 | 409.0 | 419.5 | 397.5 |
| 2022-05-13 | 10.26 (+0.22) | 5.6 (-0.08) | 0.7 (-0.04) | 1279 | 6.5 | -572 | -2.91 | -258 | -1.31 | 19666 | 398.0 | 397.0 | 406.5 | 380.0 |
| 2022-05-06 | 10.04 (-0.41) | 5.68 (+0.03) | 0.74 (+0.04) | -2696 | -15.5 | 252 | 1.45 | 276 | 1.59 | 17393 | 401.5 | 399.0 | 422.0 | 393.5 |
| 2022-04-29 | 10.45 (+0.21) | 5.65 (-0.34) | 0.7 (-0.07) | 1166 | 4.02 | -2249 | -7.75 | -462 | -1.59 | 29029 | 404.0 | 410.0 | 419.5 | 386.0 |
| 2022-04-22 | 10.24 (+0.03) | 5.99 (-0.2) | 0.77 (0.0) | -360 | -2.21 | -1269 | -7.8 | 12 | 0.07 | 16265 | 434.5 | 425.0 | 468.5 | 421.0 |
| 2022-04-15 | 10.21 (-0.18) | 6.19 (-0.32) | 0.77 (-0.16) | -1240 | -5.07 | -2091 | -8.55 | -1028 | -4.2 | 24453 | 441.0 | 495.0 | 498.0 | 440.0 |
| 2022-04-08 | 10.39 (-0.01) | 6.51 (+0.02) | 0.93 (-0.06) | -263 | -2.48 | 151 | 1.43 | -420 | -3.96 | 10596 | 498.0 | 510.0 | 529.0 | 497.5 |
| 2022-04-01 | 10.4 (+0.04) | 6.49 (+0.21) | 0.99 (+0.03) | 206 | 1.36 | 955 | 6.32 | 194 | 1.28 | 15109 | 526.0 | 509.0 | 544.0 | 506.0 |
| 2022-03-25 | 10.36 (-0.13) | 6.28 (+0.24) | 0.96 (+0.18) | -990 | -6.25 | 1548 | 9.77 | 1159 | 7.32 | 15841 | 518.0 | 486.5 | 525.0 | 480.5 |
| 2022-03-18 | 10.49 (-0.13) | 6.04 (-0.2) | 0.78 (+0.04) | -466 | -1.91 | -1278 | -5.24 | 280 | 1.15 | 24404 | 480.5 | 490.0 | 498.0 | 453.0 |
| 2022-03-11 | 10.62 (-0.54) | 6.24 (+0.03) | 0.74 (-0.12) | -3479 | -13.07 | 221 | 0.83 | -784 | -2.95 | 26615 | 489.0 | 536.0 | 537.0 | 475.5 |
| 2022-03-04 | 11.16 (-0.16) | 6.21 (+0.12) | 0.86 (+0.05) | -1073 | -4.45 | 752 | 3.12 | 305 | 1.27 | 24097 | 547.0 | 534.0 | 566.0 | 530.0 |
| 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 | |||
| 2022-02-25 | 11.32 (+0.11) | 6.09 (+0.01) | 0.81 (0.0) | 692 | 3.45 | 101 | 0.5 | -1 | -0.0 | 20086 | 524.0 | 534.0 | 546.0 | 510.0 |
| 2022-02-18 | 11.21 (+0.04) | 6.08 (+0.16) | 0.81 (+0.02) | 384 | 2.09 | 1000 | 5.43 | 161 | 0.87 | 18408 | 536.0 | 502.0 | 539.0 | 493.0 |
| 2022-02-11 | 11.17 (-0.43) | 5.92 (+0.27) | 0.79 (+0.08) | -2832 | -11.31 | 1763 | 7.04 | 534 | 2.13 | 25042 | 514.0 | 487.0 | 531.0 | 473.0 |
| 2022-01-26 | 11.6 (+0.2) | 5.65 (-0.05) | 0.71 (-0.04) | 1236 | 7.09 | -337 | -1.93 | -282 | -1.62 | 17445 | 472.0 | 489.0 | 499.0 | 472.0 |
| 2022-01-21 | 11.4 (-0.42) | 5.7 (-0.08) | 0.75 (-0.03) | -2912 | -10.82 | -487 | -1.81 | -211 | -0.78 | 26925 | 490.5 | 510.0 | 550.0 | 489.0 |
| 2022-01-14 | 11.82 (+0.11) | 5.78 (-0.29) | 0.78 (-0.06) | 637 | 2.39 | -1918 | -7.18 | -395 | -1.48 | 26705 | 514.0 | 551.0 | 553.0 | 501.0 |
| 2022-01-07 | 11.71 (-0.25) | 6.07 (+0.08) | 0.84 (+0.02) | -1762 | -7.83 | 573 | 2.55 | 134 | 0.6 | 22513 | 558.0 | 579.0 | 597.0 | 553.0 |
| 2021-12-30 | 11.96 (+0.15) | 5.99 (-0.08) | 0.82 (0.0) | 298 | 3.61 | -581 | -7.03 | 12 | 0.15 | 8265 | 572.0 | 570.0 | 582.0 | 566.0 |
| 2021-12-24 | 11.81 (+0.27) | 6.07 (-0.22) | 0.82 (-0.01) | 1967 | 12.84 | -1443 | -9.42 | -40 | -0.26 | 15320 | 567.0 | 565.0 | 588.0 | 559.0 |
| 2021-12-17 | 11.54 (+0.14) | 6.29 (-0.19) | 0.83 (-0.02) | 923 | 4.51 | -1191 | -5.82 | -125 | -0.61 | 20465 | 565.0 | 577.0 | 589.0 | 551.0 |
| 2021-12-10 | 11.4 (+0.06) | 6.48 (-0.15) | 0.85 (+0.01) | 313 | 1.44 | -950 | -4.37 | 68 | 0.31 | 21730 | 572.0 | 597.0 | 602.0 | 570.0 |
| 2021-12-03 | 11.34 (+0.14) | 6.63 (+0.02) | 0.84 (-0.04) | 1083 | 3.22 | 89 | 0.26 | -262 | -0.78 | 33680 | 601.0 | 582.0 | 631.0 | 573.0 |
| 2021-11-26 | 11.2 (+0.26) | 6.61 (+0.07) | 0.88 (0.0) | 1534 | 5.12 | 513 | 1.71 | -40 | -0.13 | 29943 | 585.0 | 548.0 | 597.0 | 540.0 |
| 2021-11-19 | 10.94 (+0.33) | 6.54 (-0.2) | 0.88 (-0.06) | 2324 | 8.43 | -1304 | -4.73 | -366 | -1.33 | 27561 | 548.0 | 580.0 | 591.0 | 543.0 |
| 2021-11-12 | 10.61 (+0.46) | 6.74 (-0.12) | 0.94 (-0.01) | 2881 | 5.57 | -844 | -1.63 | -67 | -0.13 | 51713 | 420.5 | 550.0 | 589.0 | 410.0 |
| 2021-11-05 | 10.15 (+0.3) | 6.86 (+0.02) | 0.95 (+0.01) | 1912 | 3.2 | 178 | 0.3 | 58 | 0.1 | 59744 | 416.0 | 520.0 | 558.0 | 399.5 |
| 2021-10-29 | 9.85 (+0.58) | 6.84 (+0.19) | 0.94 (0.0) | 3533 | 6.22 | 1266 | 2.23 | -6 | -0.01 | 56793 | 412.0 | 440.5 | 496.5 | 404.5 |
| 2021-10-22 | 9.27 (+0.1) | 6.65 (+0.12) | 0.94 (+0.11) | 875 | 1.73 | 764 | 1.51 | 732 | 1.45 | 50537 | 440.5 | 418.0 | 456.5 | 404.5 |
| 2021-10-15 | 9.17 (-0.15) | 6.53 (-0.01) | 0.83 (-0.01) | -1102 | -3.42 | -109 | -0.34 | -116 | -0.36 | 32239 | 413.5 | 424.0 | 436.5 | 388.5 |
| 2021-10-08 | 9.32 (-0.45) | 6.54 (+0.23) | 0.84 (+0.01) | -3157 | -7.25 | 1455 | 3.34 | 68 | 0.16 | 43534 | 430.0 | 433.5 | 443.0 | 389.0 |
| 2021-10-01 | 9.77 (-0.53) | 6.31 (+0.06) | 0.83 (-0.07) | -3347 | -7.57 | 336 | 0.76 | -425 | -0.96 | 44193 | 423.0 | 470.0 | 480.0 | 413.0 |
| 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 | |||
| 2021-09-24 | 10.3 (-0.16) | 6.25 (+0.02) | 0.9 (+0.05) | -447 | -2.34 | 115 | 0.6 | 348 | 1.82 | 19093 | 473.0 | 445.0 | 484.0 | 440.0 |
| 2021-09-17 | 10.46 (+0.42) | 6.23 (-0.01) | 0.85 (-0.06) | 2686 | 9.27 | -2 | -0.01 | -385 | -1.33 | 28986 | 460.0 | 426.5 | 463.0 | 425.0 |
| 2021-09-10 | 10.04 (+0.03) | 6.24 (+0.05) | 0.91 (-0.06) | 213 | 0.45 | 283 | 0.6 | -421 | -0.89 | 47131 | 433.0 | 429.5 | 456.0 | 405.0 |
| 2021-09-03 | 10.01 (-0.33) | 6.19 (+0.06) | 0.97 (+0.09) | -2177 | -5.55 | 380 | 0.97 | 575 | 1.47 | 39219 | 427.0 | 419.5 | 433.0 | 410.0 |
| 2021-08-27 | 10.34 (-0.32) | 6.13 (+0.09) | 0.88 (-0.02) | -2322 | -4.89 | 582 | 1.23 | -87 | -0.18 | 47467 | 413.0 | 375.5 | 415.0 | 367.5 |
| 2021-08-20 | 10.66 (-0.15) | 6.04 (-0.02) | 0.9 (-0.1) | -911 | -2.42 | -116 | -0.31 | -689 | -1.83 | 37679 | 365.0 | 380.0 | 388.0 | 343.0 |
| 2021-08-13 | 10.81 (-0.59) | 6.06 (0.0) | 1.0 (-0.02) | -4256 | -13.84 | -9 | -0.03 | -134 | -0.44 | 30752 | 380.0 | 416.0 | 426.0 | 380.0 |
| 2021-08-06 | 11.4 (-0.16) | 6.06 (0.0) | 1.02 (+0.05) | -1114 | -2.81 | -32 | -0.08 | 328 | 0.83 | 39611 | 416.0 | 405.5 | 427.0 | 387.5 |
| 2021-07-30 | 11.56 (+0.07) | 6.06 (-0.25) | 0.97 (+0.01) | 863 | 2.04 | -1544 | -3.66 | 109 | 0.26 | 42216 | 397.0 | 392.5 | 421.0 | 360.0 |
| 2021-07-23 | 11.49 (-0.36) | 6.31 (-0.3) | 0.96 (-0.02) | -2310 | -8.21 | -1956 | -6.95 | -170 | -0.6 | 28132 | 391.5 | 430.0 | 436.5 | 389.0 |
| 2021-07-16 | 11.85 (+0.43) | 6.61 (-0.27) | 0.98 (-0.01) | 2707 | 9.39 | -1743 | -6.04 | -34 | -0.12 | 28839 | 436.0 | 430.0 | 443.0 | 412.5 |
| 2021-07-09 | 11.42 (+0.24) | 6.88 (-0.04) | 0.99 (+0.04) | 1594 | 3.77 | -295 | -0.7 | 228 | 0.54 | 42326 | 418.0 | 397.0 | 445.0 | 388.0 |
| 2021-07-02 | 11.18 (+0.09) | 6.92 (-0.07) | 0.95 (-0.02) | 510 | 2.47 | -478 | -2.32 | -132 | -0.64 | 20639 | 391.5 | 395.0 | 401.5 | 375.0 |
| 2021-06-25 | 11.09 (+0.35) | 6.99 (+0.37) | 0.97 (-0.02) | 2204 | 3.87 | 2381 | 4.18 | -143 | -0.25 | 56963 | 393.0 | 361.5 | 417.0 | 357.5 |
| 2021-06-18 | 10.74 (+0.47) | 6.62 (+0.02) | 0.99 (+0.03) | 3360 | 14.21 | 121 | 0.51 | 201 | 0.85 | 23645 | 359.5 | 351.0 | 364.5 | 338.0 |
| 2021-06-11 | 10.27 (-0.02) | 6.6 (+0.23) | 0.96 (-0.07) | 72 | 0.11 | 1479 | 2.33 | -412 | -0.65 | 63412 | 345.5 | 344.0 | 366.0 | 337.0 |
| 2021-06-04 | 10.29 (+0.65) | 6.37 (+0.17) | 1.03 (+0.23) | 4527 | 6.9 | 1108 | 1.69 | 1464 | 2.23 | 65635 | 341.0 | 316.0 | 345.5 | 315.0 |
| 2021-05-28 | 9.64 (-0.26) | 6.2 (+0.12) | 0.8 (+0.02) | -1444 | -2.82 | 793 | 1.55 | 126 | 0.25 | 51213 | 313.0 | 311.0 | 333.5 | 307.0 |
| 2021-05-21 | 9.9 (+0.2) | 6.08 (+0.53) | 0.78 (+0.05) | 1332 | 1.76 | 3399 | 4.5 | 311 | 0.41 | 75481 | 315.0 | 280.0 | 321.0 | 276.5 |
| 2021-05-14 | 9.7 (-0.08) | 5.55 (+0.54) | 0.73 (-0.04) | -609 | -0.73 | 3528 | 4.25 | -256 | -0.31 | 82921 | 290.0 | 323.0 | 325.0 | 252.0 |
| 2021-05-07 | 9.78 (+0.8) | 5.01 (+0.06) | 0.77 (-0.14) | 4896 | 8.1 | 358 | 0.59 | -897 | -1.48 | 60431 | 318.0 | 318.5 | 318.5 | 287.5 |
| 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 | |||
| 2021-04-29 | 8.98 (+0.25) | 4.95 (-0.69) | 0.91 (+0.06) | 1653 | 3.56 | -4409 | -9.48 | 429 | 0.92 | 46488 | 318.5 | 328.0 | 329.5 | 298.5 |
| 2021-04-23 | 8.73 (+0.4) | 5.64 (-0.31) | 0.85 (-0.08) | 2579 | 6.65 | -2031 | -5.23 | -546 | -1.41 | 38804 | 324.5 | 335.0 | 335.0 | 314.0 |
| 2021-04-16 | 8.33 (+0.12) | 5.95 (-0.35) | 0.93 (+0.06) | 626 | 1.32 | -2290 | -4.82 | 392 | 0.83 | 47512 | 332.5 | 335.0 | 343.5 | 302.5 |
| 2021-04-09 | 8.21 (-0.17) | 6.3 (-0.74) | 0.87 (-0.02) | -841 | -2.53 | -4751 | -14.29 | -156 | -0.47 | 33236 | 334.5 | 359.0 | 360.0 | 331.0 |
| 2021-04-01 | 8.38 (-0.1) | 7.04 (-0.07) | 0.89 (0.0) | -1609 | -3.07 | -794 | -1.51 | 11 | 0.02 | 52425 | 351.5 | 339.5 | 366.5 | 331.0 |
| 2021-03-26 | 8.48 (+0.75) | 7.11 (+0.05) | 0.89 (-0.05) | 4951 | 7.23 | 324 | 0.47 | -294 | -0.43 | 68502 | 335.5 | 306.0 | 350.0 | 301.0 |
| 2021-03-19 | 7.73 (-0.01) | 7.06 (+0.18) | 0.94 (+0.06) | -34 | -0.06 | 1152 | 1.96 | 344 | 0.59 | 58683 | 307.0 | 295.0 | 313.0 | 291.5 |
| 2021-03-12 | 7.74 (-0.47) | 6.88 (-0.05) | 0.88 (+0.08) | -3040 | -3.01 | -288 | -0.29 | 513 | 0.51 | 100852 | 292.0 | 301.0 | 306.5 | 270.0 |
| 2021-03-05 | 8.21 (0.0) | 6.93 (-0.17) | 0.8 (-0.08) | 198 | 0.24 | -1149 | -1.39 | -489 | -0.59 | 82697 | 295.0 | 311.5 | 314.0 | 268.5 |
| 2021-02-26 | 8.21 (-0.34) | 7.1 (-0.17) | 0.88 (+0.01) | -2146 | -1.71 | -1085 | -0.86 | 31 | 0.02 | 125650 | 299.0 | 293.0 | 322.0 | 283.5 |
| 2021-02-19 | 8.55 (-0.16) | 7.27 (-0.2) | 0.87 (+0.09) | -982 | -1.52 | -1281 | -1.99 | 589 | 0.91 | 64469 | 290.0 | 283.0 | 297.0 | 276.5 |
| 2021-02-05 | 8.71 (+0.39) | 7.47 (-0.1) | 0.78 (+0.08) | 2599 | 2.38 | -603 | -0.55 | 545 | 0.5 | 109009 | 265.0 | 226.5 | 274.0 | 221.0 |
| 2021-01-29 | 8.32 (-1.3) | 7.57 (-0.14) | 0.7 (-0.15) | -8185 | -7.71 | -964 | -0.91 | -984 | -0.93 | 106122 | 226.0 | 253.5 | 258.0 | 226.0 |
| 2021-01-22 | 9.62 (+0.78) | 7.71 (-0.08) | 0.85 (+0.05) | 5247 | 8.77 | -484 | -0.81 | 361 | 0.6 | 59823 | 253.5 | 218.0 | 253.5 | 214.5 |
| 2021-01-15 | 8.84 (+0.17) | 7.79 (-0.12) | 0.8 (-0.11) | 1070 | 1.4 | -846 | -1.11 | -734 | -0.96 | 76202 | 219.0 | 216.0 | 234.0 | 213.5 |
| 2021-01-08 | 8.67 (+0.44) | 7.91 (+0.12) | 0.91 (-0.01) | 2887 | 2.29 | 840 | 0.67 | -79 | -0.06 | 126272 | 216.0 | 186.0 | 218.5 | 185.0 |
| 2020-12-31 | 8.23 (+1.07) | 7.79 (+0.11) | 0.92 (+0.08) | 6924 | 13.24 | 409 | 0.78 | 544 | 1.04 | 52277 | 182.0 | 168.5 | 184.5 | 168.5 |
| 2020-12-25 | 7.16 (-0.08) | 7.68 (-0.14) | 0.84 (+0.08) | -430 | -0.7 | -899 | -1.46 | 469 | 0.76 | 61647 | 168.5 | 172.5 | 179.0 | 167.0 |
| 2020-12-18 | 7.24 (+0.02) | 7.82 (-0.33) | 0.76 (-0.25) | -13 | -0.01 | -2187 | -1.89 | -1578 | -1.36 | 115856 | 173.0 | 173.5 | 186.5 | 171.5 |
| 2020-12-11 | 7.22 (-0.44) | 8.15 (+0.01) | 1.01 (+0.01) | -2911 | -2.58 | 100 | 0.09 | 29 | 0.03 | 112909 | 173.5 | 171.0 | 194.5 | 171.0 |
| 2020-12-04 | 7.66 (+0.18) | 8.14 (-0.72) | 1.0 (-0.07) | 1449 | 1.15 | -4605 | -3.67 | -449 | -0.36 | 125577 | 169.5 | 172.5 | 185.5 | 166.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 7.48 (+0.54) | 8.86 (+0.29) | 1.07 (+0.18) | 3523 | 2.01 | 1832 | 1.05 | 1160 | 0.66 | 175111 | 171.0 | 140.5 | 175.5 | 138.5 |
| 2020-11-20 | 6.94 (+0.43) | 8.57 (+0.05) | 0.89 (-0.04) | 3018 | 3.58 | 290 | 0.34 | -223 | -0.26 | 84353 | 138.0 | 136.5 | 147.0 | 133.5 |
| 2020-11-13 | 6.51 (+0.08) | 8.52 (+1.1) | 0.93 (+0.09) | 931 | 0.91 | 7123 | 6.93 | 557 | 0.54 | 102759 | 133.5 | 129.0 | 135.5 | 125.5 |
| 2020-11-06 | 6.43 (+1.22) | 7.42 (+1.02) | 0.84 (+0.18) | 8156 | 7.51 | 6591 | 6.07 | 1154 | 1.06 | 108577 | 126.5 | 115.0 | 131.0 | 112.5 |
| 2020-10-30 | 5.21 (+0.11) | 6.4 (-0.38) | 0.66 (-0.12) | 158 | 0.14 | -2480 | -2.27 | -739 | -0.68 | 109235 | 115.5 | 121.0 | 122.0 | 105.0 |
| 2020-10-23 | 5.1 (+0.11) | 6.78 (-0.42) | 0.78 (-0.07) | 711 | 0.84 | -2680 | -3.15 | -457 | -0.54 | 84953 | 121.0 | 126.0 | 134.5 | 119.0 |
| 2020-10-16 | 4.99 (-0.04) | 7.2 (+0.23) | 0.85 (-0.02) | -609 | -0.93 | 1472 | 2.24 | -139 | -0.21 | 65710 | 124.5 | 127.5 | 131.5 | 121.5 |
| 2020-10-08 | 5.03 (+0.18) | 6.97 (+0.24) | 0.87 (+0.16) | 1425 | 2.15 | 1581 | 2.39 | 1009 | 1.52 | 66230 | 127.0 | 118.0 | 128.5 | 116.5 |
| 2020-09-30 | 4.85 (-0.22) | 6.73 (+0.36) | 0.71 (+0.02) | -1451 | -2.1 | 1090 | 1.58 | 169 | 0.24 | 69107 | 118.0 | 116.0 | 123.5 | 114.0 |
| 2020-09-25 | 5.07 (0.0) | 6.37 (-0.18) | 0.69 (-0.38) | 70 | 0.07 | -1182 | -1.17 | -2460 | -2.43 | 101209 | 113.0 | 135.0 | 136.5 | 112.0 |
| 2020-09-18 | 5.07 (+0.54) | 6.55 (+0.5) | 1.07 (+0.02) | 3555 | 3.01 | 3271 | 2.77 | 108 | 0.09 | 118218 | 134.5 | 124.5 | 137.0 | 122.5 |
| 2020-09-11 | 4.53 (-0.06) | 6.05 (-0.23) | 1.05 (-0.37) | -255 | -0.2 | -1554 | -1.23 | -2369 | -1.88 | 125905 | 123.0 | 138.0 | 140.0 | 121.0 |
| 2020-09-04 | 4.59 (-0.66) | 6.28 (+0.62) | 1.42 (+0.31) | -4407 | -2.49 | 4061 | 2.29 | 1998 | 1.13 | 176967 | 136.5 | 125.0 | 141.5 | 117.0 |
| 2020-08-28 | 5.25 (-0.71) | 5.66 (-0.42) | 1.11 (-0.04) | -3838 | -2.94 | -2736 | -2.09 | -247 | -0.19 | 130649 | 123.0 | 139.5 | 140.5 | 122.5 |
| 2020-08-21 | 5.96 (-0.16) | 6.08 (-0.93) | 1.15 (-0.05) | -1256 | -0.56 | -5970 | -2.66 | -323 | -0.14 | 224574 | 140.5 | 146.0 | 147.5 | 128.0 |
| 2020-08-14 | 6.12 (+0.58) | 7.01 (-0.35) | 1.2 (+0.03) | 2923 | 1.62 | -2339 | -1.29 | 150 | 0.08 | 180674 | 144.0 | 113.5 | 144.0 | 111.5 |
| 2020-08-07 | 5.54 (-0.18) | 7.36 (+0.17) | 1.17 (-0.02) | -1109 | -0.91 | 1159 | 0.96 | -118 | -0.1 | 121219 | 113.5 | 100.5 | 121.5 | 100.0 |
| 2020-07-31 | 5.72 (-0.32) | 7.19 (+0.43) | 1.19 (+0.3) | -1991 | -2.37 | 2755 | 3.28 | 1940 | 2.31 | 83969 | 100.0 | 94.4 | 103.0 | 91.7 |
| 2020-07-24 | 6.04 (-0.23) | 6.76 (+0.73) | 0.89 (+0.25) | -1915 | -1.97 | 4762 | 4.89 | 1635 | 1.68 | 97385 | 92.3 | 79.6 | 98.7 | 78.5 |
| 2020-07-17 | 6.27 (-0.05) | 6.03 (-0.63) | 0.64 (-0.2) | -778 | -1.27 | -4078 | -6.65 | -1299 | -2.12 | 61323 | 79.8 | 84.4 | 84.5 | 78.9 |
| 2020-07-10 | 6.32 (+1.02) | 6.66 (-0.13) | 0.84 (-0.25) | 7804 | 14.65 | -882 | -1.66 | -1644 | -3.09 | 53258 | 82.7 | 86.0 | 89.4 | 81.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 5.3 (+0.29) | 6.79 (-1.37) | 1.09 (+0.24) | 2874 | 2.37 | 1596 | 1.32 | 1603 | 1.32 | 121200 | 84.3 | 71.3 | 87.0 | 71.1 |
| 2020-06-24 | 5.01 (+0.18) | 8.16 (+0.38) | 0.85 (+0.09) | 4427 | 9.95 | 2450 | 5.51 | 541 | 1.22 | 44478 | 26.5 | 70.2 | 74.0 | 26.35 |
| 2020-06-19 | 4.83 (+0.28) | 7.78 (+0.54) | 0.76 (-0.04) | 2893 | 3.01 | 3528 | 3.67 | -238 | -0.25 | 96160 | 69.6 | 65.4 | 70.0 | 63.0 |
| 2020-06-12 | 4.55 (-0.09) | 7.24 (+0.55) | 0.8 (+0.07) | -1231 | -0.77 | 3430 | 2.14 | 419 | 0.26 | 160644 | 65.4 | 60.9 | 69.2 | 59.0 |
| 2020-06-05 | 4.64 (-0.75) | 6.69 (-0.06) | 0.73 (0.0) | -7027 | -6.09 | -338 | -0.29 | 6 | 0.01 | 115385 | 60.4 | 57.0 | 62.7 | 56.8 |
| 2020-05-29 | 5.39 (-1.62) | 6.75 (-0.07) | 0.73 (+0.13) | -12715 | -14.39 | -479 | -0.54 | 867 | 0.98 | 88366 | 56.0 | 55.6 | 57.8 | 54.2 |
| 2020-05-22 | 7.01 (+0.03) | 6.82 (-2.58) | 0.6 (+0.2) | -945 | -0.61 | -16695 | -10.71 | 1281 | 0.82 | 155887 | 54.1 | 65.5 | 66.5 | 53.3 |
| 2020-05-15 | 6.98 (+0.31) | 9.4 (-0.03) | 0.4 (-0.1) | 2467 | 4.72 | -169 | -0.32 | -611 | -1.17 | 52277 | 69.9 | 72.6 | 75.9 | 68.6 |
| 2020-05-08 | 6.67 (+0.01) | 9.43 (+0.15) | 0.5 (-0.03) | 124 | 0.31 | 1045 | 2.62 | -214 | -0.54 | 39877 | 71.3 | 69.7 | 72.3 | 68.8 |
| 2020-04-30 | 6.66 (-0.03) | 9.28 (+0.52) | 0.53 (+0.02) | -284 | -0.49 | 3340 | 5.79 | 104 | 0.18 | 57732 | 71.3 | 68.3 | 73.5 | 66.5 |
| 2020-04-24 | 6.69 (+0.25) | 8.76 (+0.45) | 0.51 (+0.06) | 1119 | 1.44 | 2854 | 3.66 | 421 | 0.54 | 77954 | 67.5 | 65.6 | 70.2 | 62.9 |
| 2020-04-17 | 6.44 (+0.35) | 8.31 (+1.37) | 0.45 (+0.04) | 2527 | 2.22 | 8883 | 7.81 | 243 | 0.21 | 113705 | 64.5 | 53.9 | 68.2 | 53.8 |
| 2020-04-10 | 6.09 (+0.1) | 6.94 (-1.26) | 0.41 (+0.12) | 1031 | 1.39 | -8182 | -11.06 | 798 | 1.08 | 73983 | 53.7 | 54.8 | 58.3 | 51.4 |
| 2020-04-01 | 5.99 (-0.05) | 8.2 (+1.9) | 0.29 (-0.02) | 304 | 0.55 | 2115 | 3.86 | -160 | -0.29 | 54787 | 53.8 | 49.5 | 55.8 | 49.45 |
| 2020-03-27 | 6.04 (+0.03) | 6.3 (+0.64) | 0.31 (0.0) | 277 | 0.32 | 4071 | 4.77 | 9 | 0.01 | 85350 | 50.4 | 40.8 | 51.7 | 38.7 |
| 2020-03-20 | 6.01 (-0.53) | 5.66 (+1.17) | 0.31 (-0.03) | -4170 | -5.47 | 7647 | 10.03 | -200 | -0.26 | 76277 | 33.0 | 47.2 | 49.15 | 32.95 |
| 2020-03-13 | 6.54 (-0.22) | 4.49 (-0.06) | 0.34 (-0.34) | -697 | -1.03 | -429 | -0.64 | -2200 | -3.26 | 67391 | 46.7 | 57.4 | 58.8 | 44.1 |
| 2020-03-06 | 6.76 (-0.19) | 4.55 (+0.89) | 0.68 (+0.18) | -1630 | -1.88 | 5739 | 6.63 | 1186 | 1.37 | 86579 | 57.4 | 53.0 | 58.5 | 52.4 |
| 2020-02-27 | 6.95 (+0.3) | 3.66 (+0.45) | 0.5 (-0.31) | 2429 | 3.74 | 2908 | 4.48 | -2018 | -3.11 | 64918 | 53.0 | 55.1 | 57.0 | 52.9 |
| 2020-02-21 | 6.65 (+0.48) | 3.21 (+1.69) | 0.81 (+0.32) | 3205 | 3.92 | 10926 | 13.35 | 2088 | 2.55 | 81853 | 55.8 | 47.55 | 55.8 | 46.6 |
| 2020-02-14 | 6.17 (+0.36) | 1.52 (+0.4) | 0.49 (+0.07) | 2266 | 5.33 | 2617 | 6.16 | 433 | 1.02 | 42498 | 47.7 | 41.7 | 48.4 | 41.0 |
| 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 | |||
| 2020-02-07 | 5.81 (-0.2) | 1.12 (+0.19) | 0.42 (+0.03) | -747 | -3.47 | 1256 | 5.83 | 203 | 0.94 | 21535 | 44.65 | 41.6 | 46.85 | 40.35 |
| 2020-01-31 | 6.01 (-0.08) | 0.93 (-0.03) | 0.39 (-0.1) | 194 | 1.81 | -244 | -2.28 | -661 | -6.16 | 10725 | 43.8 | 45.0 | 47.65 | 42.0 |
| 2020-01-20 | 6.09 (-0.17) | 0.96 (0.0) | 0.49 (0.0) | -1087 | -31.87 | -1 | -0.03 | 9 | 0.26 | 3411 | 49.8 | 50.6 | 50.7 | 49.75 |
| 2020-01-17 | 6.26 (-0.35) | 0.96 (+0.19) | 0.49 (-0.03) | -1697 | -4.52 | 1229 | 3.28 | -176 | -0.47 | 37514 | 50.2 | 47.6 | 50.7 | 47.2 |
| 2020-01-10 | 6.61 (+0.09) | 0.77 (-0.16) | 0.52 (+0.11) | 1507 | 6.06 | -1035 | -4.16 | 671 | 2.7 | 24864 | 46.75 | 46.0 | 47.3 | 44.5 |
| 2020-01-03 | 6.52 (-0.16) | 0.93 (0.0) | 0.41 (0.0) | -1661 | -14.23 | 0 | 0.0 | 33 | 0.28 | 11674 | 46.65 | 26.4 | 48.05 | 26.35 |
| 2019-12-31 | 6.68 (-0.34) | 0.93 (-0.23) | 0.41 (-0.03) | -4186 | -12.61 | -500 | -1.51 | -421 | -1.27 | 33200 | 34.1 | 47.0 | 47.2 | 33.35 |
| 2019-12-27 | 7.02 (-0.1) | 1.16 (-0.18) | 0.44 (+0.01) | -859 | -6.35 | -1138 | -8.41 | 58 | 0.43 | 13533 | 47.05 | 49.3 | 49.3 | 47.0 |
| 2019-12-20 | 7.12 (-0.08) | 1.34 (-0.1) | 0.43 (+0.03) | 406 | 2.42 | -682 | -4.06 | 194 | 1.16 | 16791 | 49.0 | 47.85 | 49.9 | 47.85 |
| 2019-12-13 | 7.2 (-0.03) | 1.44 (-0.4) | 0.4 (-0.11) | 924 | 3.53 | -2560 | -9.77 | -742 | -2.83 | 26201 | 47.85 | 50.7 | 51.1 | 46.9 |
| 2019-12-06 | 7.23 (+0.31) | 1.84 (-0.33) | 0.51 (-0.1) | 2216 | 6.7 | -2115 | -6.4 | -623 | -1.88 | 33063 | 50.7 | 51.2 | 51.5 | 47.8 |
| 2019-11-29 | 6.92 (-0.25) | 2.17 (-0.06) | 0.61 (+0.03) | -1485 | -7.92 | -426 | -2.27 | 152 | 0.81 | 18758 | 51.2 | 51.5 | 52.4 | 50.5 |
| 2019-11-22 | 7.17 (+0.13) | 2.23 (-0.32) | 0.58 (-0.09) | 788 | 2.83 | -2056 | -7.39 | -577 | -2.07 | 27819 | 50.9 | 54.0 | 55.1 | 50.5 |
| 2019-11-15 | 7.04 (+0.15) | 2.55 (0.0) | 0.67 (0.0) | -16 | -0.05 | -10 | -0.03 | 12 | 0.04 | 32555 | 53.4 | 53.6 | 55.0 | 52.5 |
| 2019-11-08 | 6.89 (-0.86) | 2.55 (-0.07) | 0.67 (-0.02) | -5097 | -11.44 | -441 | -0.99 | -129 | -0.29 | 44554 | 53.6 | 54.2 | 55.6 | 52.8 |
| 2019-11-01 | 7.75 (+0.15) | 2.62 (-0.26) | 0.69 (-0.09) | 259 | 0.39 | -1678 | -2.53 | -582 | -0.88 | 66243 | 54.2 | 57.1 | 58.1 | 53.8 |
| 2019-10-25 | 7.6 (+0.26) | 2.88 (+0.55) | 0.78 (+0.05) | 1369 | 1.12 | 3515 | 2.86 | 359 | 0.29 | 122718 | 56.6 | 51.3 | 58.4 | 50.8 |
| 2019-10-18 | 7.34 (+0.04) | 2.33 (+0.1) | 0.73 (+0.01) | 1642 | 3.38 | 722 | 1.48 | 39 | 0.08 | 48634 | 51.3 | 50.3 | 53.5 | 49.7 |
| 2019-10-09 | 7.3 (-0.15) | 2.23 (+0.04) | 0.72 (-0.05) | -2184 | -4.7 | 216 | 0.46 | -308 | -0.66 | 46461 | 49.0 | 50.4 | 53.1 | 48.6 |
| 2019-10-04 | 7.45 (-0.68) | 2.19 (-0.15) | 0.77 (+0.05) | -4134 | -11.52 | -974 | -2.71 | 339 | 0.94 | 35892 | 50.4 | 50.2 | 51.1 | 48.5 |
| 2019-09-27 | 8.13 (-0.26) | 2.34 (+0.18) | 0.72 (-0.06) | -1451 | -1.94 | 1801 | 2.4 | -382 | -0.51 | 74929 | 50.6 | 49.0 | 52.1 | 48.5 |
| 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 | |||
| 2019-09-20 | 8.39 (+0.41) | 2.16 (+0.79) | 0.78 (-0.28) | 4322 | 3.24 | 5117 | 3.84 | -1837 | -1.38 | 133210 | 49.55 | 44.05 | 50.6 | 43.2 |
| 2019-09-12 | 7.98 (+0.58) | 1.37 (+0.06) | 1.06 (+0.26) | 3531 | 9.07 | 381 | 0.98 | 1678 | 4.31 | 38937 | 43.8 | 42.3 | 43.8 | 40.6 |
| 2019-09-06 | 7.4 (+0.43) | 1.31 (+0.07) | 0.8 (+0.23) | 4867 | 6.7 | 468 | 0.64 | 1507 | 2.07 | 72668 | 42.1 | 40.85 | 43.65 | 40.5 |
| 2019-08-30 | 6.97 (+0.2) | 1.24 (-0.2) | 0.57 (+0.02) | 488 | 1.49 | -1330 | -4.05 | 79 | 0.24 | 32814 | 40.3 | 39.9 | 41.25 | 38.7 |
| 2019-08-23 | 6.77 (-0.38) | 1.44 (-0.05) | 0.55 (+0.1) | -2961 | -7.4 | -320 | -0.8 | 665 | 1.66 | 40020 | 41.7 | 42.1 | 43.25 | 41.3 |
| 2019-08-16 | 7.15 (+0.27) | 1.49 (+0.03) | 0.45 (-0.03) | 1214 | 2.9 | 218 | 0.52 | -175 | -0.42 | 41822 | 41.6 | 41.4 | 42.8 | 39.65 |
| 2019-08-08 | 6.88 (-0.08) | 1.46 (+0.05) | 0.48 (-0.03) | -1046 | -3.1 | 275 | 0.82 | -179 | -0.53 | 33718 | 39.8 | 40.4 | 40.45 | 35.4 |
| 2019-08-02 | 6.96 (+0.67) | 1.41 (-0.81) | 0.51 (-0.27) | 5351 | 11.78 | -5241 | -11.54 | -1745 | -3.84 | 45421 | 40.0 | 44.6 | 45.2 | 38.5 |
| 2019-07-26 | 6.29 (+0.08) | 2.22 (-0.02) | 0.78 (-0.03) | -1279 | -1.74 | -89 | -0.12 | -189 | -0.26 | 73471 | 44.25 | 41.8 | 45.0 | 40.55 |
| 2019-07-19 | 6.21 (+0.34) | 2.24 (-0.61) | 0.81 (+0.08) | -1124 | -1.7 | -3955 | -5.97 | 513 | 0.77 | 66247 | 41.0 | 39.35 | 42.2 | 38.5 |
| 2019-07-12 | 5.87 (+0.54) | 2.85 (-0.91) | 0.73 (+0.08) | 1779 | 3.77 | -5856 | -12.4 | 481 | 1.02 | 47216 | 39.6 | 41.2 | 41.55 | 37.55 |
| 2019-07-05 | 5.33 (-0.51) | 3.76 (+0.24) | 0.65 (+0.06) | -1973 | -4.04 | 1517 | 3.1 | 369 | 0.75 | 48882 | 41.7 | 42.5 | 44.15 | 41.15 |
| 2019-06-28 | 5.84 (-0.05) | 3.52 (+0.4) | 0.59 (-0.15) | -563 | -1.46 | 1452 | 3.77 | -920 | -2.39 | 38500 | 39.35 | 38.5 | 40.4 | 37.7 |
| 2019-06-21 | 5.89 (-0.87) | 3.12 (+0.56) | 0.74 (+0.37) | -5670 | -5.69 | 3605 | 3.62 | 2341 | 2.35 | 99654 | 38.2 | 37.0 | 40.2 | 35.3 |
| 2019-06-14 | 6.76 (-1.01) | 2.56 (+0.91) | 0.37 (+0.09) | -6822 | -7.41 | 5921 | 6.43 | 640 | 0.7 | 92054 | 36.5 | 32.3 | 38.65 | 32.0 |
| 2019-06-06 | 7.77 (-0.91) | 1.65 (+0.04) | 0.28 (-0.05) | -6156 | -18.01 | 243 | 0.71 | -347 | -1.02 | 34178 | 31.55 | 32.2 | 33.6 | 31.3 |
| 2019-05-31 | 8.68 (-0.17) | 1.61 (-0.67) | 0.33 (-0.02) | -786 | -1.03 | -4332 | -5.69 | -121 | -0.16 | 76137 | 32.7 | 31.85 | 33.15 | 29.05 |
| 2019-05-24 | 8.85 (+0.68) | 2.28 (-2.07) | 0.35 (-0.11) | 4364 | 5.77 | -13411 | -17.73 | -741 | -0.98 | 75639 | 31.25 | 40.65 | 40.85 | 31.1 |
| 2019-05-17 | 8.17 (-0.5) | 4.35 (+0.33) | 0.46 (-0.09) | -3184 | -8.78 | 2165 | 5.97 | -548 | -1.51 | 36268 | 40.6 | 44.8 | 47.35 | 40.55 |
| 2019-05-10 | 8.67 (-0.38) | 4.02 (+0.36) | 0.55 (-0.09) | -2995 | -7.51 | 2348 | 5.89 | -607 | -1.52 | 39886 | 45.3 | 44.0 | 49.3 | 43.75 |
| 2019-05-03 | 9.05 (+0.28) | 3.66 (-0.5) | 0.64 (-0.06) | 1956 | 7.36 | -3273 | -12.31 | -390 | -1.47 | 26586 | 46.9 | 47.95 | 47.95 | 44.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-04-26 | 8.77 (-0.79) | 4.16 (+0.22) | 0.7 (-0.04) | -4505 | -8.64 | 1434 | 2.75 | -267 | -0.51 | 52134 | 48.7 | 52.2 | 55.2 | 48.25 |
| 2019-04-19 | 9.56 (+0.24) | 3.94 (+0.29) | 0.74 (+0.19) | 1012 | 1.89 | 1861 | 3.47 | 1221 | 2.27 | 53678 | 26.5 | 46.95 | 52.3 | 26.25 |
| 2019-04-12 | 9.32 (+0.12) | 3.65 (-0.33) | 0.55 (-0.04) | 726 | 1.51 | -2136 | -4.45 | -261 | -0.54 | 47978 | 46.35 | 49.85 | 51.1 | 45.7 |
| 2019-04-03 | 9.2 (-0.85) | 3.98 (+0.12) | 0.59 (+0.13) | -5488 | -11.73 | 792 | 1.69 | 879 | 1.88 | 46774 | 49.2 | 46.0 | 49.7 | 45.0 |
| 2019-03-29 | 10.05 (-1.79) | 3.86 (+0.2) | 0.46 (-0.08) | -11444 | -13.08 | 1311 | 1.5 | -557 | -0.64 | 87504 | 46.6 | 43.5 | 46.75 | 40.95 |
| 2019-03-22 | 11.84 (+1.74) | 3.66 (+0.44) | 0.54 (+0.19) | 11906 | 15.33 | 2835 | 3.65 | 1242 | 1.6 | 77661 | 44.2 | 37.25 | 45.4 | 36.75 |
| 2019-03-15 | 10.1 (+0.02) | 3.22 (+0.04) | 0.35 (0.0) | -176 | -1.28 | 255 | 1.85 | 0 | 0.0 | 13774 | 37.25 | 36.1 | 37.6 | 36.1 |
| 2019-03-08 | 10.08 (-0.33) | 3.18 (+0.08) | 0.35 (-0.02) | -1879 | -7.26 | 533 | 2.06 | -86 | -0.33 | 25872 | 36.3 | 37.9 | 38.95 | 36.0 |
| 2019-02-27 | 10.41 (-0.29) | 3.1 (+0.35) | 0.37 (+0.06) | -2060 | -6.8 | 2237 | 7.38 | 340 | 1.12 | 30315 | 37.75 | 36.35 | 39.4 | 36.15 |
| 2019-02-22 | 10.7 (-0.2) | 2.75 (-0.37) | 0.31 (-0.09) | -1320 | -4.06 | -2416 | -7.44 | -541 | -1.67 | 32474 | 36.05 | 38.9 | 39.15 | 36.0 |
| 2019-02-15 | 10.9 (+0.57) | 3.12 (+0.19) | 0.4 (-0.03) | 3595 | 9.87 | 1232 | 3.38 | -230 | -0.63 | 36426 | 37.6 | 36.35 | 39.4 | 36.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-04 | 9.49 (-0.1) | 4.97 (+0.14) | 1.41 (+0.02) | -236 | -1.95 | 859 | 7.08 | 73 | 0.6 | 12126 | 264.0 | 268.0 | 272.0 | 255.5 |
| 2023-09-28 | 9.59 (+0.48) | 4.83 (+1.02) | 1.39 (+0.08) | 5963 | 5.45 | 6612 | 6.04 | 543 | 0.5 | 109512 | 266.5 | 241.5 | 277.5 | 239.0 |
| 2023-08-31 | 9.11 (-0.41) | 3.81 (+0.09) | 1.31 (-0.12) | -2796 | -3.24 | 596 | 0.69 | -779 | -0.9 | 86259 | 241.5 | 251.5 | 257.5 | 227.0 |
| 2023-07-31 | 9.52 (-0.12) | 3.72 (-0.77) | 1.43 (-0.45) | -1182 | -0.88 | -5044 | -3.78 | -2896 | -2.17 | 133582 | 248.0 | 266.5 | 280.0 | 242.5 |
| 2023-06-30 | 9.64 (-0.43) | 4.49 (-0.9) | 1.88 (+0.07) | -8629 | -7.17 | -5857 | -4.87 | 444 | 0.37 | 120308 | 264.0 | 301.5 | 310.0 | 260.5 |
| 2023-05-31 | 10.07 (+0.63) | 5.39 (+0.33) | 1.81 (+0.65) | 11372 | 5.53 | 2145 | 1.04 | 4185 | 2.03 | 205680 | 303.0 | 273.0 | 313.0 | 265.0 |
| 2023-04-28 | 9.44 (-0.04) | 5.06 (+0.42) | 1.16 (-0.09) | -3044 | -2.58 | 2704 | 2.29 | -584 | -0.49 | 117981 | 274.5 | 276.5 | 278.0 | 252.5 |
| 2023-03-31 | 9.48 (+1.67) | 4.64 (+1.0) | 1.25 (+0.3) | 11042 | 5.04 | 6039 | 2.75 | 1972 | 0.9 | 219210 | 283.0 | 233.0 | 291.5 | 230.0 |
| 2023-02-24 | 7.81 (-1.43) | 3.64 (+0.08) | 0.95 (-0.13) | -7863 | -6.25 | 528 | 0.42 | -872 | -0.69 | 125746 | 235.0 | 247.0 | 265.0 | 233.0 |
| 2023-01-31 | 9.24 (+0.72) | 3.56 (-1.39) | 1.08 (+0.28) | 4076 | 3.43 | -9024 | -7.59 | 1798 | 1.51 | 118897 | 243.0 | 224.0 | 248.0 | 217.0 |
| 2022-12-30 | 8.52 (-1.26) | 4.95 (+0.34) | 0.8 (+0.02) | -10246 | -3.41 | 2140 | 0.71 | 154 | 0.05 | 300350 | 227.0 | 281.5 | 314.5 | 226.0 |
| 2022-11-30 | 9.78 (-0.95) | 4.61 (+1.22) | 0.78 (-0.15) | -5638 | -1.68 | 7891 | 2.35 | -955 | -0.28 | 336115 | 269.5 | 211.0 | 279.0 | 206.5 |
| 2022-10-31 | 10.73 (-1.79) | 3.39 (+0.82) | 0.93 (+0.18) | -12265 | -4.08 | 5095 | 1.7 | 1179 | 0.39 | 300563 | 211.5 | 183.5 | 215.0 | 178.0 |
| 2022-09-30 | 12.52 (+1.24) | 2.57 (-1.94) | 0.75 (-0.28) | 7345 | 3.15 | -12504 | -5.37 | -1831 | -0.79 | 232970 | 189.0 | 259.0 | 262.5 | 177.5 |
| 2022-08-31 | 11.28 (-0.73) | 4.51 (+0.9) | 1.03 (0.0) | -6429 | -2.22 | 5789 | 2.0 | -28 | -0.01 | 289073 | 270.5 | 235.0 | 308.0 | 228.5 |
| 2022-07-29 | 12.01 (-1.13) | 3.61 (+0.5) | 1.03 (+0.21) | -9599 | -3.14 | 3229 | 1.06 | 1356 | 0.44 | 305685 | 240.5 | 262.0 | 289.0 | 233.0 |
| 2022-06-30 | 13.14 (+2.25) | 3.11 (-1.65) | 0.82 (+0.14) | 15543 | 10.46 | -10716 | -7.21 | 935 | 0.63 | 148647 | 260.5 | 387.0 | 389.0 | 260.0 |
| 2022-05-31 | 10.89 (+0.44) | 4.76 (-0.89) | 0.68 (-0.02) | 2368 | 2.55 | -5715 | -6.16 | -126 | -0.14 | 92786 | 394.5 | 399.0 | 422.0 | 363.0 |
| 2022-04-29 | 10.45 (+0.08) | 5.65 (-0.84) | 0.7 (-0.28) | -507 | -0.61 | -5433 | -6.57 | -1831 | -2.21 | 82742 | 404.0 | 515.0 | 529.0 | 386.0 |
| 2022-03-31 | 10.37 (-0.95) | 6.49 (+0.4) | 0.98 (+0.17) | -5992 | -5.78 | 2173 | 2.1 | 1087 | 1.05 | 103671 | 524.0 | 534.0 | 566.0 | 453.0 |
| 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 | |||
| 2022-02-25 | 11.32 (-0.28) | 6.09 (+0.44) | 0.81 (+0.1) | -1756 | -2.76 | 2864 | 4.51 | 694 | 1.09 | 63537 | 524.0 | 487.0 | 546.0 | 473.0 |
| 2022-01-26 | 11.6 (-0.36) | 5.65 (-0.34) | 0.71 (-0.11) | -2801 | -2.99 | -2169 | -2.32 | -754 | -0.81 | 93589 | 472.0 | 579.0 | 597.0 | 472.0 |
| 2021-12-30 | 11.96 (+0.42) | 5.99 (-0.64) | 0.82 (-0.03) | 2269 | 2.71 | -4206 | -5.02 | -187 | -0.22 | 83718 | 572.0 | 628.0 | 628.0 | 551.0 |
| 2021-11-30 | 11.54 (+1.69) | 6.63 (-0.21) | 0.85 (-0.09) | 10966 | 5.94 | -1327 | -0.72 | -575 | -0.31 | 184707 | 626.0 | 520.0 | 631.0 | 399.5 |
| 2021-10-29 | 9.85 (-0.05) | 6.84 (+0.53) | 0.94 (+0.09) | -643 | -0.34 | 3424 | 1.8 | 575 | 0.3 | 190553 | 412.0 | 430.0 | 496.5 | 388.5 |
| 2021-09-30 | 9.9 (-0.26) | 6.31 (+0.14) | 0.85 (-0.05) | -1143 | -0.75 | 803 | 0.52 | -323 | -0.21 | 152967 | 435.0 | 423.5 | 484.0 | 405.0 |
| 2021-08-31 | 10.16 (-1.4) | 6.17 (+0.11) | 0.9 (-0.07) | -9740 | -5.61 | 686 | 0.39 | -464 | -0.27 | 173718 | 421.5 | 405.5 | 428.0 | 343.0 |
| 2021-07-30 | 11.56 (+0.46) | 6.06 (-0.86) | 0.97 (+0.01) | 3335 | 2.22 | -5509 | -3.67 | 99 | 0.07 | 149927 | 397.0 | 390.5 | 445.0 | 360.0 |
| 2021-06-30 | 11.1 (+0.83) | 6.92 (+0.67) | 0.96 (+0.05) | 6143 | 2.98 | 4315 | 2.1 | 293 | 0.14 | 205861 | 389.5 | 334.0 | 417.0 | 315.0 |
| 2021-05-31 | 10.27 (+1.29) | 6.25 (+1.3) | 0.91 (0.0) | 8224 | 2.87 | 8345 | 2.92 | 3 | 0.0 | 286071 | 330.5 | 318.5 | 338.0 | 252.0 |
| 2021-04-29 | 8.98 (+0.51) | 4.95 (-2.17) | 0.91 (-0.01) | 3307 | 1.83 | -14015 | -7.76 | -43 | -0.02 | 180532 | 318.5 | 360.0 | 366.5 | 298.5 |
| 2021-03-31 | 8.47 (+0.26) | 7.12 (+0.02) | 0.92 (+0.04) | 1176 | 0.34 | -221 | -0.06 | 247 | 0.07 | 348669 | 354.0 | 311.5 | 360.0 | 268.5 |
| 2021-02-26 | 8.21 (-0.11) | 7.1 (-0.47) | 0.88 (+0.18) | -529 | -0.18 | -2969 | -0.99 | 1165 | 0.39 | 299129 | 299.0 | 226.5 | 322.0 | 221.0 |
| 2021-01-29 | 8.32 (+0.09) | 7.57 (-0.22) | 0.7 (-0.22) | 1019 | 0.28 | -1454 | -0.39 | -1436 | -0.39 | 368421 | 226.0 | 186.0 | 258.0 | 185.0 |
| 2020-12-31 | 8.23 (+0.75) | 7.79 (-0.91) | 0.92 (-0.13) | 4886 | 1.16 | -6218 | -1.47 | -812 | -0.19 | 422972 | 182.0 | 181.0 | 194.5 | 166.5 |
| 2020-11-30 | 7.48 (+2.27) | 8.7 (+2.3) | 1.05 (+0.39) | 15761 | 3.05 | 14872 | 2.88 | 2475 | 0.48 | 516097 | 181.0 | 115.0 | 185.5 | 112.5 |
| 2020-10-30 | 5.21 (+0.36) | 6.4 (-0.33) | 0.66 (-0.05) | 1685 | 0.52 | -2107 | -0.65 | -326 | -0.1 | 326129 | 115.5 | 118.0 | 134.5 | 105.0 |
| 2020-09-30 | 4.85 (-0.81) | 6.73 (+1.23) | 0.71 (-0.38) | -5095 | -0.89 | 6734 | 1.18 | -2413 | -0.42 | 571880 | 118.0 | 121.0 | 141.5 | 112.0 |
| 2020-08-31 | 5.66 (-0.06) | 5.5 (-1.69) | 1.09 (-0.1) | -673 | -0.1 | -10934 | -1.62 | -679 | -0.1 | 676645 | 120.5 | 100.5 | 147.5 | 100.0 |
| 2020-07-31 | 5.72 (+0.03) | 7.19 (+0.49) | 1.19 (+0.05) | 1028 | 0.27 | 3184 | 0.85 | 355 | 0.09 | 375788 | 100.0 | 81.2 | 103.0 | 78.0 |
| 2020-06-30 | 5.69 (+0.3) | 6.7 (-0.05) | 1.14 (+0.41) | 4028 | 0.88 | 10039 | 2.19 | 2608 | 0.57 | 458018 | 79.3 | 57.0 | 79.3 | 26.35 |
| 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 | |||
| 2020-05-29 | 5.39 (-1.27) | 6.75 (-2.53) | 0.73 (+0.2) | -11069 | -3.29 | -16298 | -4.84 | 1323 | 0.39 | 336408 | 56.0 | 69.7 | 75.9 | 53.3 |
| 2020-04-30 | 6.66 (+0.75) | 9.28 (+1.01) | 0.53 (+0.18) | 4893 | 1.45 | 6448 | 1.91 | 1140 | 0.34 | 337759 | 71.3 | 54.7 | 73.5 | 51.4 |
| 2020-03-31 | 5.91 (-1.04) | 8.27 (+4.61) | 0.35 (-0.15) | -6416 | -1.8 | 19590 | 5.5 | -939 | -0.26 | 356003 | 55.0 | 53.0 | 58.8 | 32.95 |
| 2020-02-27 | 6.95 (+0.94) | 3.66 (+2.73) | 0.5 (+0.11) | 7153 | 3.39 | 17707 | 8.4 | 706 | 0.33 | 210806 | 53.0 | 41.6 | 57.0 | 40.35 |
| 2020-01-31 | 6.01 (-0.67) | 0.93 (0.0) | 0.39 (-0.02) | -2744 | -3.11 | -51 | -0.06 | -124 | -0.14 | 88191 | 43.8 | 26.4 | 50.7 | 26.35 |
| 2019-12-31 | 6.68 (-0.24) | 0.93 (-1.24) | 0.41 (-0.2) | 1456 | 1.47 | -7343 | -7.43 | -1294 | -1.31 | 98876 | 45.95 | 51.2 | 51.5 | 45.15 |
| 2019-11-29 | 6.92 (-1.02) | 2.17 (-0.91) | 0.61 (-0.1) | -7153 | -5.29 | -5909 | -4.37 | -660 | -0.49 | 135304 | 51.2 | 55.4 | 55.9 | 50.5 |
| 2019-10-31 | 7.94 (-0.19) | 3.08 (+0.74) | 0.71 (-0.01) | -1705 | -0.55 | 4777 | 1.55 | -35 | -0.01 | 308335 | 55.4 | 50.2 | 58.4 | 48.5 |
| 2019-09-27 | 8.13 (+1.16) | 2.34 (+1.1) | 0.72 (+0.15) | 11269 | 3.52 | 7767 | 2.43 | 966 | 0.3 | 319746 | 50.6 | 40.85 | 52.1 | 40.5 |
| 2019-08-30 | 6.97 (+0.17) | 1.24 (-0.51) | 0.57 (-0.12) | 159 | 0.09 | -3317 | -1.97 | -775 | -0.46 | 168312 | 40.3 | 41.75 | 43.25 | 35.4 |
| 2019-07-31 | 6.8 (+0.96) | 1.75 (-1.77) | 0.69 (+0.1) | 290 | 0.11 | -11464 | -4.39 | 594 | 0.23 | 261303 | 42.5 | 42.5 | 45.2 | 37.55 |
| 2019-06-28 | 5.84 (-2.84) | 3.52 (+1.91) | 0.59 (+0.26) | -19211 | -7.27 | 11221 | 4.24 | 1714 | 0.65 | 264388 | 39.35 | 32.2 | 40.4 | 31.3 |
| 2019-05-31 | 8.68 (-0.54) | 1.61 (-2.03) | 0.33 (-0.24) | -3312 | -1.42 | -13142 | -5.62 | -1533 | -0.66 | 233983 | 32.7 | 46.4 | 49.3 | 29.05 |
| 2019-04-30 | 9.22 (-0.83) | 3.64 (-0.22) | 0.57 (+0.11) | -5588 | -2.53 | -1410 | -0.64 | 698 | 0.32 | 221102 | 46.5 | 46.0 | 55.2 | 26.25 |
| 2019-03-29 | 10.05 (-0.36) | 3.86 (+0.76) | 0.46 (+0.09) | -1593 | -0.78 | 4934 | 2.41 | 599 | 0.29 | 204812 | 46.6 | 37.9 | 46.75 | 36.0 |
| 2019-02-27 | 10.41 (+0.08) | 3.1 (+0.17) | 0.37 (-0.06) | 215 | 0.22 | 1053 | 1.06 | -431 | -0.43 | 99216 | 37.75 | 36.35 | 39.4 | 36.0 |
| 2019-01-30 | 10.33 (-0.95) | 2.93 (-0.04) | 0.43 (+0.16) | -5992 | -3.9 | -228 | -0.15 | 1044 | 0.68 | 153591 | 35.95 | 34.0 | 37.45 | 32.55 |
| 2018-12-28 | 11.28 (+1.04) | 2.97 (+0.62) | 0.27 (-0.04) | 7619 | 1.89 | 3220 | 0.8 | -285 | -0.07 | 404055 | 33.8 | 31.8 | 42.4 | 31.3 |
| 2018-11-30 | 10.24 (+2.38) | 2.35 (+1.31) | 0.31 (+0.21) | 15298 | 10.52 | 8512 | 5.85 | 1410 | 0.97 | 145395 | 30.45 | 29.3 | 33.8 | 28.6 |
| 2018-10-31 | 7.86 () | 1.04 () | 0.1 () | 107 | 0 | -720 | 0 | -24 | 0 | 0 | ||||
