- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 14.55 (+0.18) | 0.4 (+0.28) | 0.27 (0.0) | 335 | 18.59 | 505 | 28.02 | 11 | 0.61 | 1802 | 100.0 | 96.8 | 101.5 | 96.8 |
| 2024-04-25 | 14.37 (-0.04) | 0.12 (-0.03) | 0.27 (+0.01) | -68 | -9.88 | -58 | -8.43 | 4 | 0.58 | 688 | 96.1 | 100.5 | 100.5 | 96.1 |
| 2024-04-24 | 14.41 (+0.25) | 0.15 (0.0) | 0.26 (0.0) | 473 | 38.71 | 0 | 0.0 | 5 | 0.41 | 1222 | 99.8 | 97.7 | 100.5 | 97.7 |
| 2024-04-23 | 14.16 (+0.03) | 0.15 (0.0) | 0.26 (-0.01) | 147 | 43.49 | 0 | 0.0 | -9 | -2.66 | 338 | 96.0 | 93.5 | 96.0 | 93.2 |
| 2024-04-22 | 14.13 (-0.15) | 0.15 (+0.09) | 0.27 (-0.04) | -356 | -32.48 | 0 | 0.0 | -78 | -7.12 | 1096 | 93.0 | 96.0 | 96.8 | 92.2 |
| 2024-04-19 | 14.28 (-0.27) | 0.06 (0.0) | 0.31 (0.0) | -513 | -35.19 | 0 | 0.0 | -9 | -0.62 | 1458 | 96.1 | 101.0 | 101.0 | 94.8 |
| 2024-04-18 | 14.55 (-0.1) | 0.06 (-0.03) | 0.31 (+0.05) | -152 | -18.84 | -50 | -6.2 | 93 | 11.52 | 807 | 102.0 | 100.5 | 104.0 | 99.6 |
| 2024-04-17 | 14.65 (+0.05) | 0.09 (0.0) | 0.26 (-0.01) | 14 | 2.62 | -2 | -0.37 | -14 | -2.62 | 534 | 101.5 | 99.5 | 102.0 | 99.5 |
| 2024-04-16 | 14.6 (-0.06) | 0.09 (+0.04) | 0.27 (0.0) | -80 | -10.4 | 85 | 11.05 | -1 | -0.13 | 769 | 99.0 | 102.5 | 102.5 | 98.9 |
| 2024-04-15 | 14.66 (+0.09) | 0.05 (+0.05) | 0.27 (-0.01) | 131 | 22.13 | 85 | 14.36 | -8 | -1.35 | 592 | 102.5 | 102.5 | 104.0 | 101.5 |
| 2024-04-12 | 14.57 (-0.04) | 0.0 (0.0) | 0.28 (0.0) | 10 | 2.08 | 0 | 0.0 | -3 | -0.62 | 481 | 102.0 | 103.5 | 103.5 | 101.5 |
| 2024-04-11 | 14.61 (+0.04) | 0.0 (0.0) | 0.28 (0.0) | 134 | 33.5 | 0 | 0.0 | -5 | -1.25 | 400 | 103.0 | 102.5 | 103.0 | 101.0 |
| 2024-04-10 | 14.57 (-0.07) | 0.0 (0.0) | 0.28 (0.0) | -117 | -19.21 | 0 | 0.0 | 1 | 0.16 | 609 | 103.0 | 103.0 | 104.0 | 102.5 |
| 2024-04-09 | 14.64 (+0.14) | 0.0 (0.0) | 0.28 (0.0) | 245 | 36.19 | 0 | 0.0 | -1 | -0.15 | 677 | 103.5 | 105.0 | 105.0 | 102.5 |
| 2024-04-08 | 14.5 (+0.12) | 0.0 (0.0) | 0.28 (+0.01) | 191 | 13.94 | 0 | 0.0 | 11 | 0.8 | 1370 | 105.0 | 104.5 | 105.0 | 103.5 |
| 2024-04-03 | 14.38 (+0.28) | 0.0 (0.0) | 0.27 (-0.02) | 509 | 16.55 | 0 | 0.0 | -29 | -0.94 | 3076 | 103.0 | 98.9 | 106.0 | 98.9 |
| 2024-04-02 | 14.1 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | -3 | -0.93 | 0 | 0.0 | -1 | -0.31 | 323 | 97.7 | 97.6 | 98.4 | 97.3 |
| 2024-04-01 | 14.09 (+0.13) | 0.0 (0.0) | 0.29 (0.0) | 1 | 0.17 | 0 | 0.0 | 0 | 0.0 | 576 | 97.5 | 96.6 | 98.8 | 96.6 |
| 2024-03-29 | 13.96 (+0.02) | 0.0 (0.0) | 0.29 (0.0) | 36 | 20.34 | 0 | 0.0 | 0 | 0.0 | 177 | 96.5 | 96.2 | 96.9 | 96.2 |
| 2024-03-28 | 13.94 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 2 | 0.72 | 0 | 0.0 | 3 | 1.08 | 279 | 96.0 | 95.6 | 96.5 | 95.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-27 | 13.93 (-0.09) | 0.0 (0.0) | 0.29 (+0.01) | -164 | -34.75 | -63 | -13.35 | 7 | 1.48 | 472 | 95.6 | 96.1 | 96.7 | 95.6 |
| 2024-03-26 | 14.02 (-0.16) | 0.0 (0.0) | 0.28 (0.0) | -288 | -48.48 | 0 | 0.0 | 4 | 0.67 | 594 | 96.0 | 98.2 | 98.7 | 95.9 |
| 2024-03-25 | 14.18 (-0.06) | 0.0 (0.0) | 0.28 (0.0) | -115 | -32.49 | 0 | 0.0 | 10 | 2.82 | 354 | 98.1 | 98.6 | 99.9 | 98.1 |
| 2024-03-22 | 14.24 (-0.02) | 0.0 (0.0) | 0.28 (0.0) | -42 | -9.55 | 0 | 0.0 | 0 | 0.0 | 440 | 98.6 | 98.0 | 99.2 | 98.0 |
| 2024-03-21 | 14.26 (+0.02) | 0.0 (0.0) | 0.28 (0.0) | -44 | -16.12 | 0 | 0.0 | 2 | 0.73 | 273 | 97.8 | 98.1 | 99.0 | 97.8 |
| 2024-03-20 | 14.24 (-0.11) | 0.0 (0.0) | 0.28 (+0.01) | -221 | -45.85 | -45 | -9.34 | 5 | 1.04 | 482 | 97.6 | 99.5 | 99.5 | 97.6 |
| 2024-03-19 | 14.35 (-0.08) | 0.0 (0.0) | 0.27 (0.0) | -156 | -27.18 | 0 | 0.0 | 2 | 0.35 | 574 | 99.1 | 97.9 | 100.0 | 97.9 |
| 2024-03-18 | 14.43 (+0.06) | 0.0 (-0.04) | 0.27 (0.0) | 111 | 18.91 | -90 | -15.33 | 1 | 0.17 | 587 | 97.3 | 97.0 | 97.6 | 95.8 |
| 2024-03-15 | 14.37 (-0.1) | 0.04 (0.0) | 0.27 (0.0) | -226 | -43.05 | 0 | 0.0 | 0 | 0.0 | 525 | 97.0 | 98.4 | 98.4 | 97.0 |
| 2024-03-14 | 14.47 (-0.02) | 0.04 (0.0) | 0.27 (-0.03) | -61 | -12.25 | 0 | 0.0 | -44 | -8.84 | 498 | 98.7 | 99.0 | 99.5 | 97.7 |
| 2024-03-13 | 14.49 (-0.3) | 0.04 (0.0) | 0.3 (0.0) | -531 | -44.96 | 0 | 0.0 | -4 | -0.34 | 1181 | 98.7 | 101.5 | 102.0 | 98.3 |
| 2024-03-12 | 14.79 (-0.03) | 0.04 (0.0) | 0.3 (0.0) | -62 | -22.55 | 0 | 0.0 | 4 | 1.45 | 275 | 101.5 | 101.0 | 102.0 | 100.5 |
| 2024-03-11 | 14.82 (-0.09) | 0.04 (0.0) | 0.3 (+0.01) | -123 | -22.2 | -1 | -0.18 | 8 | 1.44 | 554 | 100.5 | 100.5 | 102.0 | 100.5 |
| 2024-03-08 | 14.91 (-0.05) | 0.04 (0.0) | 0.29 (0.0) | -221 | -28.48 | 0 | 0.0 | -1 | -0.13 | 776 | 101.0 | 102.0 | 103.0 | 100.0 |
| 2024-03-07 | 14.96 (-0.27) | 0.04 (0.0) | 0.29 (0.0) | -506 | -51.69 | -1 | -0.1 | 1 | 0.1 | 979 | 102.0 | 106.0 | 106.0 | 101.5 |
| 2024-03-06 | 15.23 (+0.18) | 0.04 (0.0) | 0.29 (0.0) | 349 | 43.79 | 0 | 0.0 | 0 | 0.0 | 797 | 105.5 | 103.0 | 105.5 | 103.0 |
| 2024-03-05 | 15.05 (+0.14) | 0.04 (-0.01) | 0.29 (0.0) | 245 | 26.34 | -2 | -0.22 | -6 | -0.65 | 930 | 103.0 | 104.5 | 105.5 | 102.5 |
| 2024-03-04 | 14.91 (-0.04) | 0.05 (0.0) | 0.29 (0.0) | -88 | -18.0 | -1 | -0.2 | 0 | 0.0 | 489 | 104.0 | 104.0 | 105.0 | 103.5 |
| 2024-03-01 | 14.95 (+0.01) | 0.05 (0.0) | 0.29 (-0.01) | 26 | 10.12 | 0 | 0.0 | -3 | -1.17 | 257 | 103.0 | 103.5 | 104.0 | 102.5 |
| 2024-02-29 | 14.94 (-0.08) | 0.05 (+0.05) | 0.3 (+0.01) | -52 | -11.95 | 84 | 19.31 | 1 | 0.23 | 435 | 103.5 | 102.5 | 103.5 | 102.0 |
| 2024-02-27 | 15.02 (-0.18) | 0.0 (0.0) | 0.29 (-0.01) | -348 | -36.17 | 0 | 0.0 | -3 | -0.31 | 962 | 102.5 | 104.5 | 105.0 | 101.0 |
| 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 | |||
| 2024-02-26 | 15.2 (-0.02) | 0.0 (0.0) | 0.3 (+0.01) | -48 | -8.94 | -2 | -0.37 | 2 | 0.37 | 537 | 105.0 | 106.0 | 106.5 | 104.5 |
| 2024-02-23 | 15.22 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 20 | 4.2 | -16 | -3.36 | 0 | 0.0 | 476 | 104.0 | 105.5 | 105.5 | 104.0 |
| 2024-02-22 | 15.22 (-0.04) | 0.0 (0.0) | 0.29 (0.0) | -82 | -13.74 | 0 | 0.0 | 0 | 0.0 | 597 | 104.5 | 106.0 | 106.0 | 103.5 |
| 2024-02-21 | 15.26 (+0.01) | 0.0 (0.0) | 0.29 (-0.01) | -120 | -18.38 | -1 | -0.15 | -4 | -0.61 | 653 | 105.0 | 103.5 | 105.0 | 102.5 |
| 2024-02-20 | 15.25 (-0.26) | 0.0 (0.0) | 0.3 (0.0) | -491 | -52.63 | 0 | 0.0 | -4 | -0.43 | 933 | 103.5 | 106.0 | 106.0 | 103.0 |
| 2024-02-19 | 15.51 (+0.02) | 0.0 (0.0) | 0.3 (+0.01) | 18 | 1.57 | -1 | -0.09 | 9 | 0.78 | 1147 | 106.0 | 105.0 | 107.0 | 105.0 |
| 2024-02-16 | 15.49 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -11 | -0.95 | -1 | -0.09 | 6 | 0.52 | 1156 | 104.0 | 103.0 | 106.0 | 102.5 |
| 2024-02-15 | 15.5 (-0.09) | 0.0 (0.0) | 0.29 (0.0) | -172 | -30.94 | -10 | -1.8 | 10 | 1.8 | 556 | 101.5 | 101.5 | 102.5 | 101.0 |
| 2024-02-05 | 15.59 (-0.04) | 0.0 (-0.01) | 0.29 (+0.01) | -69 | -11.96 | -112 | -19.41 | 8 | 1.39 | 577 | 101.5 | 102.5 | 102.5 | 101.0 |
| 2024-02-02 | 15.63 (+0.02) | 0.01 (0.0) | 0.28 (0.0) | 62 | 20.0 | 0 | 0.0 | 2 | 0.65 | 310 | 102.5 | 102.5 | 104.0 | 102.5 |
| 2024-02-01 | 15.61 (-0.03) | 0.01 (-0.05) | 0.28 (+0.01) | -55 | -16.42 | -100 | -29.85 | 22 | 6.57 | 335 | 102.0 | 103.0 | 103.5 | 102.0 |
| 2024-01-31 | 15.64 (+0.02) | 0.06 (-0.1) | 0.27 (0.0) | 26 | 6.91 | -185 | -49.2 | -2 | -0.53 | 376 | 102.5 | 103.5 | 104.0 | 102.0 |
| 2024-01-30 | 15.62 (-0.05) | 0.16 (-0.01) | 0.27 (0.0) | -113 | -31.48 | -14 | -3.9 | 2 | 0.56 | 359 | 103.5 | 105.0 | 105.5 | 103.0 |
| 2024-01-29 | 15.67 (0.0) | 0.17 (0.0) | 0.27 (0.0) | -6 | -3.53 | 0 | 0.0 | -1 | -0.59 | 170 | 105.0 | 104.5 | 105.5 | 104.0 |
| 2024-01-26 | 15.67 (-0.05) | 0.17 (0.0) | 0.27 (0.0) | -44 | -22.92 | 0 | 0.0 | 2 | 1.04 | 192 | 103.5 | 104.0 | 105.5 | 103.5 |
| 2024-01-25 | 15.72 (-0.05) | 0.17 (0.0) | 0.27 (0.0) | -64 | -34.41 | 0 | 0.0 | -2 | -1.08 | 186 | 104.0 | 105.0 | 105.5 | 104.0 |
| 2024-01-24 | 15.77 (-0.14) | 0.17 (0.0) | 0.27 (0.0) | -101 | -26.1 | 0 | 0.0 | -5 | -1.29 | 387 | 105.0 | 106.0 | 106.5 | 105.0 |
| 2024-01-23 | 15.91 (+0.05) | 0.17 (0.0) | 0.27 (0.0) | 57 | 12.13 | 0 | 0.0 | 1 | 0.21 | 470 | 106.0 | 103.5 | 106.5 | 103.5 |
| 2024-01-22 | 15.86 (-0.04) | 0.17 (-0.11) | 0.27 (0.0) | -59 | -15.17 | -1 | -0.26 | -2 | -0.51 | 389 | 104.0 | 104.5 | 105.0 | 103.5 |
| 2024-01-19 | 15.9 (+0.02) | 0.28 (0.0) | 0.27 (0.0) | 20 | 5.81 | 0 | 0.0 | 1 | 0.29 | 344 | 104.0 | 103.0 | 105.0 | 103.0 |
| 2024-01-18 | 15.88 (-0.07) | 0.28 (0.0) | 0.27 (0.0) | -96 | -23.59 | 0 | 0.0 | -6 | -1.47 | 407 | 102.5 | 102.5 | 104.0 | 102.5 |
| 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 | |||
| 2024-01-17 | 15.95 (-0.15) | 0.28 (0.0) | 0.27 (+0.01) | -272 | -32.19 | 0 | 0.0 | 19 | 2.25 | 845 | 102.5 | 103.0 | 105.0 | 102.0 |
| 2024-01-16 | 16.1 (+0.04) | 0.28 (-0.01) | 0.26 (0.0) | 36 | 3.84 | -10 | -1.07 | 1 | 0.11 | 938 | 103.0 | 105.0 | 105.0 | 102.5 |
| 2024-01-15 | 16.06 (-0.05) | 0.29 (0.0) | 0.26 (0.0) | -135 | -37.82 | -9 | -2.52 | -2 | -0.56 | 357 | 105.0 | 105.0 | 106.0 | 105.0 |
| 2024-01-12 | 16.11 (-0.06) | 0.29 (-0.01) | 0.26 (0.0) | -122 | -35.88 | -4 | -1.18 | 4 | 1.18 | 340 | 105.0 | 105.5 | 107.0 | 104.5 |
| 2024-01-11 | 16.17 (-0.02) | 0.3 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | -5 | -1.71 | 293 | 106.0 | 104.5 | 107.0 | 104.5 |
| 2024-01-10 | 16.19 (-0.02) | 0.3 (-0.1) | 0.26 (-0.01) | -37 | -5.78 | -190 | -29.69 | -1 | -0.16 | 640 | 104.5 | 107.0 | 107.5 | 104.0 |
| 2024-01-09 | 16.21 (-0.07) | 0.4 (-0.04) | 0.27 (0.0) | -41 | -6.73 | -77 | -12.64 | -8 | -1.31 | 609 | 108.5 | 110.0 | 110.0 | 108.0 |
| 2024-01-08 | 16.28 (+0.06) | 0.44 (-0.03) | 0.27 (0.0) | 138 | 15.4 | -49 | -5.47 | -3 | -0.33 | 896 | 108.0 | 108.5 | 110.5 | 107.0 |
| 2024-01-05 | 16.22 (+0.13) | 0.47 (-0.18) | 0.27 (0.0) | 219 | 12.46 | -319 | -18.16 | -3 | -0.17 | 1757 | 108.0 | 107.5 | 109.5 | 106.5 |
| 2024-01-04 | 16.09 (-0.07) | 0.65 (-0.07) | 0.27 (-0.01) | -147 | -14.88 | -142 | -14.37 | -12 | -1.21 | 988 | 109.0 | 111.5 | 112.5 | 108.5 |
| 2024-01-03 | 16.16 (-0.12) | 0.72 (+0.01) | 0.28 (-0.02) | -108 | -17.25 | 30 | 4.79 | -37 | -5.91 | 626 | 112.0 | 113.0 | 113.0 | 111.0 |
| 2024-01-02 | 16.28 (-0.05) | 0.71 (-0.01) | 0.3 (-0.01) | -87 | -25.97 | -30 | -8.96 | -16 | -4.78 | 335 | 113.0 | 113.5 | 114.0 | 112.5 |
| 2023-12-29 | 16.33 (-0.06) | 0.72 (0.0) | 0.31 (0.0) | -122 | -37.2 | 0 | 0.0 | -11 | -3.35 | 328 | 113.5 | 114.5 | 114.5 | 113.0 |
| 2023-12-28 | 16.39 (+0.02) | 0.72 (0.0) | 0.31 (0.0) | 58 | 9.11 | 0 | 0.0 | 14 | 2.2 | 637 | 114.5 | 113.5 | 115.0 | 113.0 |
| 2023-12-27 | 16.37 (-0.05) | 0.72 (0.0) | 0.31 (+0.01) | -65 | -14.48 | 10 | 2.23 | 4 | 0.89 | 449 | 113.5 | 114.0 | 115.0 | 113.5 |
| 2023-12-26 | 16.42 (-0.09) | 0.72 (-0.02) | 0.3 (0.0) | -163 | -30.58 | -44 | -8.26 | 5 | 0.94 | 533 | 113.5 | 113.5 | 114.5 | 112.5 |
| 2023-12-25 | 16.51 (+0.01) | 0.74 (-0.08) | 0.3 (0.0) | 38 | 8.43 | -150 | -33.26 | 5 | 1.11 | 451 | 113.5 | 114.5 | 114.5 | 113.0 |
| 2023-12-22 | 16.5 (-0.1) | 0.82 (-0.02) | 0.3 (-0.01) | -176 | -37.53 | -21 | -4.48 | -28 | -5.97 | 469 | 113.5 | 115.5 | 115.5 | 113.5 |
| 2023-12-21 | 16.6 (-0.06) | 0.84 (+0.05) | 0.31 (-0.01) | -106 | -22.84 | 89 | 19.18 | -8 | -1.72 | 464 | 114.5 | 114.5 | 116.0 | 112.5 |
| 2023-12-20 | 16.66 (+0.01) | 0.79 (-0.01) | 0.32 (0.0) | -11 | -1.95 | -30 | -5.32 | -5 | -0.89 | 564 | 115.5 | 115.0 | 117.0 | 115.0 |
| 2023-12-19 | 16.65 (-0.14) | 0.8 (0.0) | 0.32 (-0.03) | -248 | -13.81 | 0 | 0.0 | -51 | -2.84 | 1796 | 115.0 | 120.0 | 120.0 | 114.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-18 | 16.79 (-0.08) | 0.8 (+0.08) | 0.35 (-0.03) | -153 | -6.04 | 156 | 6.15 | -64 | -2.52 | 2535 | 120.0 | 123.5 | 124.0 | 119.5 |
| 2023-12-15 | 16.87 (+0.85) | 0.72 (+0.37) | 0.38 (+0.05) | 1529 | 16.66 | 668 | 7.28 | 103 | 1.12 | 9179 | 122.0 | 119.0 | 125.5 | 119.0 |
| 2023-12-14 | 16.02 (0.0) | 0.35 (0.0) | 0.33 (+0.02) | -18 | -0.98 | 0 | 0.0 | 31 | 1.69 | 1831 | 118.0 | 117.0 | 120.0 | 117.0 |
| 2023-12-13 | 16.02 (-0.02) | 0.35 (-0.03) | 0.31 (-0.01) | -72 | -12.35 | -45 | -7.72 | -9 | -1.54 | 583 | 115.0 | 117.0 | 117.5 | 115.0 |
| 2023-12-12 | 16.04 (-0.05) | 0.38 (0.0) | 0.32 (0.0) | -90 | -10.02 | 0 | 0.0 | -1 | -0.11 | 898 | 117.0 | 117.0 | 118.0 | 116.5 |
| 2023-12-11 | 16.09 (-0.08) | 0.38 (0.0) | 0.32 (+0.01) | -106 | -17.41 | 0 | 0.0 | 13 | 2.13 | 609 | 117.0 | 115.5 | 117.5 | 115.5 |
| 2023-12-08 | 16.17 (-0.02) | 0.38 (-0.01) | 0.31 (0.0) | -38 | -9.57 | -25 | -6.3 | -4 | -1.01 | 397 | 115.5 | 115.5 | 116.5 | 115.0 |
| 2023-12-07 | 16.19 (-0.07) | 0.39 (0.0) | 0.31 (-0.01) | -132 | -26.29 | 0 | 0.0 | -20 | -3.98 | 502 | 114.5 | 116.0 | 117.0 | 114.5 |
| 2023-12-06 | 16.26 (-0.02) | 0.39 (0.0) | 0.32 (0.0) | -101 | -19.77 | 0 | 0.0 | 7 | 1.37 | 511 | 116.0 | 117.0 | 118.0 | 116.0 |
| 2023-12-05 | 16.28 (-0.2) | 0.39 (0.0) | 0.32 (0.0) | -60 | -12.35 | 0 | 0.0 | -1 | -0.21 | 486 | 116.0 | 116.0 | 117.5 | 115.0 |
| 2023-12-04 | 16.48 (-0.02) | 0.39 (-0.02) | 0.32 (-0.01) | -32 | -6.71 | -30 | -6.29 | -14 | -2.94 | 477 | 116.0 | 116.5 | 117.5 | 116.0 |
| 2023-12-01 | 16.5 (-0.08) | 0.41 (0.0) | 0.33 (0.0) | -151 | -19.74 | 0 | 0.0 | -5 | -0.65 | 765 | 117.0 | 117.5 | 118.0 | 116.0 |
| 2023-11-30 | 16.58 (-0.02) | 0.41 (-0.01) | 0.33 (-0.01) | -45 | -2.71 | -20 | -1.2 | -12 | -0.72 | 1660 | 118.0 | 119.0 | 120.5 | 118.0 |
| 2023-11-29 | 16.6 (-0.53) | 0.42 (-0.01) | 0.34 (+0.04) | -926 | -22.4 | -20 | -0.48 | 56 | 1.35 | 4134 | 119.0 | 117.0 | 120.5 | 116.5 |
| 2023-11-28 | 17.13 (+0.06) | 0.43 (0.0) | 0.3 (0.0) | 105 | 8.08 | 0 | 0.0 | 3 | 0.23 | 1299 | 115.5 | 116.0 | 116.5 | 114.5 |
| 2023-11-27 | 17.07 (-0.19) | 0.43 (0.0) | 0.3 (0.0) | -231 | -15.41 | 0 | 0.0 | 0 | 0.0 | 1499 | 116.0 | 116.0 | 117.5 | 114.0 |
| 2023-11-24 | 17.26 (-0.01) | 0.43 (0.0) | 0.3 (-0.01) | -20 | -1.59 | 0 | 0.0 | -6 | -0.48 | 1259 | 115.5 | 117.5 | 117.5 | 115.5 |
| 2023-11-23 | 17.27 (+0.1) | 0.43 (0.0) | 0.31 (-0.12) | 119 | 5.16 | 2 | 0.09 | -224 | -9.71 | 2308 | 117.5 | 119.5 | 119.5 | 117.5 |
| 2023-11-22 | 17.17 (-0.07) | 0.43 (0.0) | 0.43 (0.0) | -145 | -6.06 | 0 | 0.0 | -3 | -0.13 | 2392 | 117.5 | 117.0 | 118.5 | 115.5 |
| 2023-11-21 | 17.24 (-0.01) | 0.43 (0.0) | 0.43 (+0.02) | -26 | -0.59 | 0 | 0.0 | 39 | 0.88 | 4433 | 117.5 | 111.5 | 118.0 | 111.0 |
| 2023-11-20 | 17.25 (+0.15) | 0.43 (0.0) | 0.41 (+0.01) | 272 | 32.27 | 0 | 0.0 | 13 | 1.54 | 843 | 111.0 | 110.5 | 111.0 | 109.0 |
| 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 | |||
| 2023-11-17 | 17.1 (+0.05) | 0.43 (+0.01) | 0.4 (-0.01) | 116 | 8.83 | 21 | 1.6 | -6 | -0.46 | 1314 | 110.5 | 110.5 | 112.0 | 107.0 |
| 2023-11-16 | 17.05 (+0.14) | 0.42 (0.0) | 0.41 (0.0) | 291 | 17.87 | 0 | 0.0 | -1 | -0.06 | 1628 | 111.0 | 109.5 | 111.5 | 108.5 |
| 2023-11-15 | 16.91 (+0.34) | 0.42 (0.0) | 0.41 (+0.01) | 618 | 24.63 | 0 | 0.0 | 18 | 0.72 | 2509 | 109.0 | 105.5 | 110.5 | 105.5 |
| 2023-11-14 | 16.57 (+0.04) | 0.42 (0.0) | 0.4 (+0.01) | 68 | 9.28 | 0 | 0.0 | 8 | 1.09 | 733 | 104.0 | 103.5 | 104.5 | 102.5 |
| 2023-11-13 | 16.53 (-0.03) | 0.42 (0.0) | 0.39 (0.0) | -30 | -3.31 | 0 | 0.0 | 1 | 0.11 | 905 | 102.5 | 104.5 | 105.0 | 102.0 |
| 2023-11-10 | 16.56 (+0.11) | 0.42 (0.0) | 0.39 (0.0) | 207 | 28.75 | 0 | 0.0 | -1 | -0.14 | 720 | 103.5 | 102.5 | 103.5 | 101.5 |
| 2023-11-09 | 16.45 (+0.21) | 0.42 (0.0) | 0.39 (0.0) | 387 | 27.72 | 0 | 0.0 | -2 | -0.14 | 1396 | 102.5 | 106.0 | 106.5 | 102.0 |
| 2023-11-08 | 16.24 (-0.01) | 0.42 (0.0) | 0.39 (0.0) | 75 | 22.52 | 0 | 0.0 | -5 | -1.5 | 333 | 107.0 | 107.5 | 107.5 | 107.0 |
| 2023-11-07 | 16.25 (0.0) | 0.42 (0.0) | 0.39 (0.0) | 13 | 7.93 | 0 | 0.0 | 0 | 0.0 | 164 | 108.0 | 107.5 | 108.5 | 107.5 |
| 2023-11-06 | 16.25 (-0.02) | 0.42 (0.0) | 0.39 (-0.01) | -41 | -9.19 | 0 | 0.0 | -1 | -0.22 | 446 | 108.0 | 109.0 | 109.5 | 107.5 |
| 2023-11-03 | 16.27 (+0.12) | 0.42 (+0.01) | 0.4 (0.0) | 257 | 31.97 | 8 | 1.0 | -2 | -0.25 | 804 | 108.0 | 107.0 | 109.0 | 107.0 |
| 2023-11-02 | 16.15 (+0.01) | 0.41 (0.0) | 0.4 (0.0) | 32 | 4.88 | 9 | 1.37 | 0 | 0.0 | 656 | 106.0 | 104.0 | 106.5 | 103.0 |
| 2023-11-01 | 16.14 (-0.01) | 0.41 (0.0) | 0.4 (0.0) | 8 | 2.39 | 0 | 0.0 | 1 | 0.3 | 335 | 102.5 | 101.5 | 103.0 | 101.0 |
| 2023-10-31 | 16.15 (-0.11) | 0.41 (0.0) | 0.4 (-0.01) | -155 | -8.46 | 0 | 0.0 | -26 | -1.42 | 1832 | 100.5 | 107.0 | 107.0 | 100.0 |
| 2023-10-30 | 16.26 (+0.04) | 0.41 (0.0) | 0.41 (0.0) | 82 | 12.26 | 0 | 0.0 | -3 | -0.45 | 669 | 107.0 | 106.5 | 108.0 | 106.0 |
| 2023-10-27 | 16.22 (-0.07) | 0.41 (0.0) | 0.41 (-0.01) | -147 | -8.35 | 0 | 0.0 | -17 | -0.97 | 1760 | 106.5 | 112.0 | 115.0 | 106.5 |
| 2023-10-26 | 16.29 (-0.21) | 0.41 (-0.97) | 0.42 (-0.01) | -390 | -46.65 | 0 | 0.0 | -9 | -1.08 | 836 | 111.0 | 113.0 | 113.5 | 111.0 |
| 2023-10-25 | 16.5 (+0.2) | 1.38 (0.0) | 0.43 (0.0) | 436 | 54.43 | 0 | 0.0 | -2 | -0.25 | 801 | 115.0 | 114.0 | 115.0 | 113.5 |
| 2023-10-24 | 16.3 (+0.17) | 1.38 (0.0) | 0.43 (-0.01) | 305 | 47.21 | 0 | 0.0 | -17 | -2.63 | 646 | 113.5 | 111.5 | 114.0 | 111.5 |
| 2023-10-23 | 16.13 (+0.04) | 1.38 (0.0) | 0.44 (-0.03) | 159 | 29.61 | 0 | 0.0 | -61 | -11.36 | 537 | 111.5 | 112.0 | 114.0 | 111.0 |
| 2023-10-20 | 16.09 (-0.04) | 1.38 (-0.08) | 0.47 (-0.01) | -65 | -4.02 | -131 | -8.11 | -18 | -1.11 | 1616 | 113.0 | 112.5 | 114.0 | 108.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-19 | 16.13 (-0.08) | 1.46 (-0.03) | 0.48 (-0.01) | -116 | -13.88 | -55 | -6.58 | -19 | -2.27 | 836 | 113.5 | 112.0 | 114.0 | 111.5 |
| 2023-10-18 | 16.21 (-0.09) | 1.49 (0.0) | 0.49 (0.0) | -124 | -9.54 | 0 | 0.0 | -7 | -0.54 | 1300 | 113.5 | 112.5 | 115.0 | 111.5 |
| 2023-10-17 | 16.3 (-0.09) | 1.49 (0.0) | 0.49 (+0.06) | -186 | -9.02 | 0 | 0.0 | 116 | 5.63 | 2061 | 113.0 | 112.5 | 116.5 | 112.5 |
| 2023-10-16 | 16.39 (-0.08) | 1.49 (0.0) | 0.43 (+0.02) | -172 | -30.77 | 0 | 0.0 | 33 | 5.9 | 559 | 111.0 | 112.0 | 113.0 | 111.0 |
| 2023-10-13 | 16.47 (+0.08) | 1.49 (0.0) | 0.41 (0.0) | 175 | 11.39 | 0 | 0.0 | 7 | 0.46 | 1537 | 113.0 | 110.5 | 114.5 | 110.0 |
| 2023-10-12 | 16.39 (-0.11) | 1.49 (0.0) | 0.41 (+0.03) | -205 | -15.15 | 0 | 0.0 | 43 | 3.18 | 1353 | 110.5 | 111.0 | 112.0 | 108.5 |
| 2023-10-11 | 16.5 (+0.16) | 1.49 (+0.02) | 0.38 (-0.04) | 203 | 13.84 | 20 | 1.36 | -66 | -4.5 | 1467 | 110.0 | 111.5 | 112.0 | 108.5 |
| 2023-10-06 | 16.34 (+0.08) | 1.47 (+0.02) | 0.42 (-0.02) | 150 | 11.93 | 50 | 3.98 | -38 | -3.02 | 1257 | 110.5 | 111.5 | 112.5 | 110.0 |
| 2023-10-05 | 16.26 (-0.11) | 1.45 (+0.03) | 0.44 (-0.02) | -430 | -17.3 | 50 | 2.01 | -26 | -1.05 | 2486 | 111.0 | 110.0 | 111.0 | 108.5 |
| 2023-10-04 | 16.37 (+0.23) | 1.42 (+0.02) | 0.46 (+0.06) | 348 | 14.09 | 32 | 1.3 | 94 | 3.81 | 2470 | 111.5 | 107.5 | 111.5 | 107.0 |
| 2023-10-03 | 16.14 (-0.12) | 1.4 (0.0) | 0.4 (+0.01) | -374 | -15.15 | 0 | 0.0 | 34 | 1.38 | 2468 | 108.5 | 107.0 | 110.5 | 106.0 |
| 2023-10-02 | 16.26 (0.0) | 1.4 (+0.04) | 0.39 (+0.03) | -40 | -2.71 | 85 | 5.75 | 50 | 3.38 | 1478 | 107.5 | 108.0 | 108.0 | 105.0 |
| 2023-09-28 | 16.26 (+0.35) | 1.36 (+0.06) | 0.36 (0.0) | 605 | 32.97 | 110 | 5.99 | -2 | -0.11 | 1835 | 106.5 | 104.0 | 107.5 | 103.5 |
| 2023-09-27 | 15.91 (-0.09) | 1.3 (+0.03) | 0.36 (-0.03) | -179 | -25.43 | 50 | 7.1 | -50 | -7.1 | 704 | 103.0 | 105.5 | 105.5 | 102.0 |
| 2023-09-26 | 16.0 (+0.04) | 1.27 (+0.06) | 0.39 (0.0) | 68 | 10.83 | 100 | 15.92 | 0 | 0.0 | 628 | 105.0 | 105.0 | 106.5 | 104.5 |
| 2023-09-25 | 15.96 (-0.02) | 1.21 (0.0) | 0.39 (+0.01) | -28 | -6.35 | 0 | 0.0 | 8 | 1.81 | 441 | 105.0 | 105.5 | 106.5 | 104.5 |
| 2023-09-22 | 15.98 (+0.04) | 1.21 (+0.01) | 0.38 (0.0) | 43 | 7.35 | 20 | 3.42 | -2 | -0.34 | 585 | 105.0 | 103.5 | 105.5 | 102.0 |
| 2023-09-21 | 15.94 (-0.19) | 1.2 (+0.01) | 0.38 (+0.01) | -385 | -41.76 | 20 | 2.17 | 32 | 3.47 | 922 | 103.5 | 105.0 | 106.0 | 102.5 |
| 2023-09-20 | 16.13 (+0.16) | 1.19 (+0.02) | 0.37 (0.0) | 305 | 14.31 | 46 | 2.16 | -16 | -0.75 | 2131 | 106.0 | 104.0 | 108.5 | 104.0 |
| 2023-09-19 | 15.97 (-0.23) | 1.17 (+0.01) | 0.37 (-0.01) | -463 | -50.6 | 10 | 1.09 | -4 | -0.44 | 915 | 103.5 | 106.5 | 107.0 | 103.0 |
| 2023-09-18 | 16.2 (+0.14) | 1.16 (+0.04) | 0.38 (+0.03) | 250 | 15.65 | 68 | 4.26 | 41 | 2.57 | 1597 | 107.0 | 103.0 | 108.0 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 16.06 (-0.18) | 1.12 (0.0) | 0.35 (-0.07) | -333 | -17.99 | 0 | 0.0 | -115 | -6.21 | 1851 | 104.0 | 108.0 | 108.5 | 103.0 |
| 2023-09-14 | 16.24 (+0.17) | 1.12 (+0.01) | 0.42 (0.0) | 293 | 20.36 | 20 | 1.39 | -1 | -0.07 | 1439 | 106.0 | 104.0 | 106.5 | 103.0 |
| 2023-09-13 | 16.07 (-0.05) | 1.11 (0.0) | 0.42 (0.0) | -100 | -8.94 | 0 | 0.0 | -4 | -0.36 | 1118 | 102.5 | 103.0 | 104.0 | 101.0 |
| 2023-09-12 | 16.12 (-0.2) | 1.11 (+0.01) | 0.42 (+0.04) | -474 | -21.13 | 20 | 0.89 | 70 | 3.12 | 2243 | 102.5 | 102.0 | 106.5 | 102.0 |
| 2023-09-11 | 16.32 (+0.04) | 1.1 (0.0) | 0.38 (0.0) | 73 | 22.05 | 0 | 0.0 | 8 | 2.42 | 331 | 100.0 | 101.0 | 102.0 | 100.0 |
| 2023-09-08 | 16.28 (-0.01) | 1.1 (0.0) | 0.38 (-0.01) | -16 | -5.54 | 0 | 0.0 | -28 | -9.69 | 289 | 100.5 | 102.0 | 102.0 | 100.5 |
| 2023-09-07 | 16.29 (-0.16) | 1.1 (0.0) | 0.39 (0.0) | -299 | -54.07 | 0 | 0.0 | -3 | -0.54 | 553 | 102.5 | 103.5 | 104.5 | 102.5 |
| 2023-09-06 | 16.45 (-0.12) | 1.1 (0.0) | 0.39 (-0.01) | -232 | -31.91 | 0 | 0.0 | -11 | -1.51 | 727 | 103.0 | 103.0 | 104.5 | 103.0 |
| 2023-09-05 | 16.57 (+0.04) | 1.1 (0.0) | 0.4 (+0.02) | 74 | 8.19 | 0 | 0.0 | 38 | 4.2 | 904 | 103.5 | 101.0 | 104.0 | 101.0 |
| 2023-09-04 | 16.53 (0.0) | 1.1 (0.0) | 0.38 (0.0) | -3 | -0.82 | 0 | 0.0 | 4 | 1.1 | 365 | 101.0 | 100.0 | 101.5 | 99.5 |
| 2023-09-01 | 16.53 (0.0) | 1.1 (0.0) | 0.38 (+0.02) | -41 | -10.3 | 0 | 0.0 | 31 | 7.79 | 398 | 100.0 | 101.0 | 101.5 | 100.0 |
| 2023-08-31 | 16.53 (-0.07) | 1.1 (0.0) | 0.36 (0.0) | -121 | -46.01 | 0 | 0.0 | -6 | -2.28 | 263 | 100.5 | 101.5 | 101.5 | 100.0 |
| 2023-08-30 | 16.6 (+0.06) | 1.1 (0.0) | 0.36 (+0.02) | 114 | 24.26 | 0 | 0.0 | 40 | 8.51 | 470 | 101.5 | 101.0 | 101.5 | 100.5 |
| 2023-08-29 | 16.54 (-0.01) | 1.1 (-0.01) | 0.34 (0.0) | -28 | -14.0 | -19 | -9.5 | 0 | 0.0 | 200 | 99.3 | 99.5 | 100.5 | 99.0 |
| 2023-08-28 | 16.55 (-0.04) | 1.11 (0.0) | 0.34 (0.0) | -80 | -18.06 | 0 | 0.0 | -1 | -0.23 | 443 | 99.2 | 99.1 | 100.5 | 98.3 |
| 2023-08-25 | 16.59 (+0.01) | 1.11 (0.0) | 0.34 (+0.01) | 41 | 13.71 | 0 | 0.0 | 17 | 5.69 | 299 | 98.7 | 99.0 | 100.0 | 98.5 |
| 2023-08-24 | 16.58 (-0.16) | 1.11 (0.0) | 0.33 (0.0) | -306 | -37.68 | 0 | 0.0 | 1 | 0.12 | 812 | 99.0 | 102.0 | 102.0 | 99.0 |
| 2023-08-23 | 16.74 (+0.1) | 1.11 (0.0) | 0.33 (0.0) | 167 | 21.41 | 0 | 0.0 | 0 | 0.0 | 780 | 101.0 | 98.7 | 101.5 | 98.6 |
| 2023-08-22 | 16.64 (+0.02) | 1.11 (0.0) | 0.33 (0.0) | 68 | 16.23 | 0 | 0.0 | -2 | -0.48 | 419 | 98.2 | 99.7 | 99.7 | 97.9 |
| 2023-08-21 | 16.62 (-0.06) | 1.11 (0.0) | 0.33 (0.0) | -78 | -27.37 | 0 | 0.0 | -3 | -1.05 | 285 | 98.1 | 99.0 | 99.9 | 98.0 |
| 2023-08-18 | 16.68 (-0.04) | 1.11 (0.0) | 0.33 (-0.01) | -85 | -16.83 | 0 | 0.0 | -16 | -3.17 | 505 | 98.6 | 101.0 | 101.5 | 98.5 |
| 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 | |||
| 2023-08-17 | 16.72 (+0.09) | 1.11 (0.0) | 0.34 (+0.01) | 169 | 13.88 | 0 | 0.0 | 28 | 2.3 | 1218 | 101.0 | 96.7 | 102.0 | 96.0 |
| 2023-08-16 | 16.63 (-0.04) | 1.11 (0.0) | 0.33 (0.0) | -39 | -3.96 | 0 | 0.0 | -1 | -0.1 | 984 | 97.3 | 97.2 | 97.9 | 95.5 |
| 2023-08-15 | 16.67 (+0.28) | 1.11 (0.0) | 0.33 (0.0) | 505 | 44.1 | 0 | 0.0 | 2 | 0.17 | 1145 | 97.5 | 97.5 | 98.8 | 97.0 |
| 2023-08-14 | 16.39 (+0.19) | 1.11 (0.0) | 0.33 (-0.01) | 286 | 23.93 | 0 | 0.0 | -24 | -2.01 | 1195 | 96.0 | 98.0 | 98.2 | 95.3 |
| 2023-08-11 | 16.2 (-0.23) | 1.11 (0.0) | 0.34 (-0.01) | -344 | -25.94 | 0 | 0.0 | -20 | -1.51 | 1326 | 97.9 | 99.2 | 101.5 | 97.5 |
| 2023-08-10 | 16.43 (-0.08) | 1.11 (0.0) | 0.35 (0.0) | -420 | -32.71 | 0 | 0.0 | -5 | -0.39 | 1284 | 98.8 | 101.5 | 101.5 | 98.6 |
| 2023-08-09 | 16.51 (+0.05) | 1.11 (-0.06) | 0.35 (-0.01) | 89 | 7.42 | -100 | -8.34 | -1 | -0.08 | 1199 | 101.5 | 102.5 | 102.5 | 99.7 |
| 2023-08-08 | 16.46 (+0.17) | 1.17 (0.0) | 0.36 (0.0) | -169 | -24.32 | 0 | 0.0 | -16 | -2.3 | 695 | 102.0 | 103.0 | 103.5 | 101.5 |
| 2023-08-07 | 16.29 (+0.03) | 1.17 (0.0) | 0.36 (-0.01) | 62 | 15.46 | 0 | 0.0 | -6 | -1.5 | 401 | 103.0 | 102.5 | 103.5 | 101.5 |
| 2023-08-04 | 16.26 (+0.43) | 1.17 (0.0) | 0.37 (0.0) | 818 | 50.43 | 1 | 0.06 | -4 | -0.25 | 1622 | 102.5 | 100.5 | 104.0 | 100.0 |
| 2023-08-02 | 15.83 (-0.27) | 1.17 (-0.15) | 0.37 (-0.06) | -488 | -27.43 | -281 | -15.8 | -106 | -5.96 | 1779 | 103.5 | 107.5 | 107.5 | 103.0 |
| 2023-08-01 | 16.1 (-0.11) | 1.32 (0.0) | 0.43 (0.0) | 67 | 4.35 | 0 | 0.0 | -4 | -0.26 | 1539 | 106.5 | 106.5 | 108.0 | 105.0 |
| 2023-07-31 | 16.21 (+0.06) | 1.32 (-0.1) | 0.43 (-0.01) | 104 | 5.75 | -187 | -10.33 | -23 | -1.27 | 1810 | 106.5 | 106.5 | 107.5 | 105.0 |
| 2023-07-28 | 16.15 (-0.15) | 1.42 (0.0) | 0.44 (0.0) | -224 | -21.23 | 0 | 0.0 | -1 | -0.09 | 1055 | 105.5 | 105.0 | 106.5 | 104.5 |
| 2023-07-27 | 16.3 (-0.02) | 1.42 (0.0) | 0.44 (0.0) | 29 | 3.19 | -2 | -0.22 | 3 | 0.33 | 910 | 105.5 | 105.0 | 106.5 | 104.5 |
| 2023-07-26 | 16.32 (-0.2) | 1.42 (0.0) | 0.44 (0.0) | -174 | -9.27 | 0 | 0.0 | -1 | -0.05 | 1878 | 104.0 | 106.0 | 108.0 | 104.0 |
| 2023-07-25 | 16.52 (-0.03) | 1.42 (-0.01) | 0.44 (0.0) | 20 | 0.96 | -2 | -0.1 | 0 | 0.0 | 2094 | 105.0 | 106.0 | 106.5 | 104.5 |
| 2023-07-24 | 16.55 (-0.24) | 1.43 (-0.01) | 0.44 (0.0) | -287 | -17.9 | -30 | -1.87 | -5 | -0.31 | 1603 | 104.0 | 106.0 | 106.0 | 103.0 |
| 2023-07-21 | 16.79 (-0.21) | 1.44 (-0.59) | 0.44 (+0.01) | -401 | -11.32 | -1067 | -30.13 | 20 | 0.56 | 3541 | 105.0 | 105.5 | 106.0 | 102.0 |
| 2023-07-20 | 17.0 (+0.63) | 2.03 (-0.84) | 0.43 (-0.03) | 842 | 13.84 | -1530 | -25.14 | -45 | -0.74 | 6085 | 107.0 | 110.0 | 110.5 | 105.5 |
| 2023-07-19 | 16.37 (-1.31) | 2.87 (-0.14) | 0.46 (-0.02) | -2699 | -47.23 | -256 | -4.48 | -45 | -0.79 | 5715 | 111.5 | 112.0 | 113.5 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-18 | 17.68 (-0.12) | 3.01 (0.0) | 0.48 (-0.04) | -244 | -15.5 | 0 | 0.0 | -76 | -4.83 | 1574 | 123.5 | 127.5 | 127.5 | 122.5 |
| 2023-07-17 | 17.8 (+0.04) | 3.01 (0.0) | 0.52 (-0.01) | 78 | 6.54 | 0 | 0.0 | -11 | -0.92 | 1193 | 126.5 | 126.5 | 128.0 | 125.5 |
| 2023-07-14 | 17.76 (-0.36) | 3.01 (-0.07) | 0.53 (-0.03) | -690 | -33.19 | -139 | -6.69 | -51 | -2.45 | 2079 | 126.5 | 129.5 | 131.0 | 125.5 |
| 2023-07-13 | 18.12 (-0.03) | 3.08 (-0.07) | 0.56 (+0.01) | -2 | -0.1 | -124 | -6.14 | 14 | 0.69 | 2019 | 129.5 | 130.5 | 133.0 | 128.0 |
| 2023-07-12 | 18.15 (-0.22) | 3.15 (0.0) | 0.55 (-0.01) | -401 | -37.34 | 0 | 0.0 | -24 | -2.23 | 1074 | 129.5 | 131.5 | 131.5 | 128.0 |
| 2023-07-11 | 18.37 (+0.02) | 3.15 (0.0) | 0.56 (0.0) | 137 | 18.29 | 0 | 0.0 | -1 | -0.13 | 749 | 130.5 | 130.5 | 132.5 | 130.0 |
| 2023-07-10 | 18.35 (-0.21) | 3.15 (0.0) | 0.56 (-0.01) | -40 | -5.06 | 1 | 0.13 | -13 | -1.65 | 790 | 129.5 | 128.5 | 131.0 | 127.0 |
| 2023-07-07 | 18.56 (-0.24) | 3.15 (0.0) | 0.57 (+0.02) | -173 | -12.38 | 0 | 0.0 | 36 | 2.58 | 1397 | 129.5 | 129.0 | 131.0 | 127.5 |
| 2023-07-06 | 18.8 (+0.09) | 3.15 (-0.19) | 0.55 (-0.12) | 134 | 2.96 | -344 | -7.61 | -223 | -4.93 | 4523 | 129.5 | 136.5 | 137.0 | 128.5 |
| 2023-07-05 | 18.71 (+0.06) | 3.34 (+0.07) | 0.67 (-0.04) | 110 | 3.42 | 120 | 3.73 | -57 | -1.77 | 3216 | 137.5 | 135.5 | 139.0 | 135.0 |
| 2023-07-04 | 18.65 (-0.3) | 3.27 (+0.34) | 0.71 (+0.04) | -611 | -16.79 | 93 | 2.55 | 56 | 1.54 | 3640 | 135.0 | 133.5 | 138.0 | 131.5 |
| 2023-07-03 | 18.95 (-0.02) | 2.93 (0.0) | 0.67 (+0.06) | -43 | -1.69 | 0 | 0.0 | 119 | 4.69 | 2540 | 132.5 | 131.5 | 133.5 | 129.0 |
| 2023-06-30 | 18.97 (+0.05) | 2.93 (+0.08) | 0.61 (+0.02) | -49 | -1.06 | 142 | 3.07 | 32 | 0.69 | 4622 | 130.0 | 128.5 | 132.0 | 127.5 |
| 2023-06-29 | 18.92 (+0.1) | 2.85 (+0.15) | 0.59 (+0.01) | 140 | 8.06 | 259 | 14.92 | 19 | 1.09 | 1736 | 127.5 | 126.5 | 130.0 | 126.5 |
| 2023-06-28 | 18.82 (+0.01) | 2.7 (-0.05) | 0.58 (0.0) | 16 | 2.24 | -73 | -10.22 | 0 | 0.0 | 714 | 125.0 | 125.5 | 126.0 | 124.0 |
| 2023-06-27 | 18.81 (-0.12) | 2.75 (-0.07) | 0.58 (0.0) | -228 | -23.51 | -129 | -13.3 | -5 | -0.52 | 970 | 123.5 | 125.0 | 126.5 | 123.0 |
| 2023-06-26 | 18.93 (-0.26) | 2.82 (0.0) | 0.58 (+0.01) | -471 | -49.42 | 0 | 0.0 | 17 | 1.78 | 953 | 125.0 | 128.0 | 128.0 | 125.0 |
| 2023-06-21 | 19.19 (+0.22) | 2.82 (+0.04) | 0.57 (+0.01) | 450 | 20.13 | 70 | 3.13 | 33 | 1.48 | 2235 | 129.0 | 125.0 | 129.0 | 124.0 |
| 2023-06-20 | 18.97 (-0.04) | 2.78 (0.0) | 0.56 (0.0) | -84 | -11.63 | 0 | 0.0 | -9 | -1.25 | 722 | 124.0 | 126.0 | 127.5 | 123.5 |
| 2023-06-19 | 19.01 (+0.1) | 2.78 (0.0) | 0.56 (+0.02) | 327 | 29.51 | 0 | 0.0 | 41 | 3.7 | 1108 | 125.5 | 124.0 | 128.0 | 122.5 |
| 2023-06-16 | 18.91 (-0.35) | 2.78 (0.0) | 0.54 (-0.03) | -701 | -44.94 | 0 | 0.0 | -59 | -3.78 | 1560 | 124.0 | 127.0 | 127.0 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-15 | 19.26 (+0.09) | 2.78 (0.0) | 0.57 (-0.01) | 106 | 4.58 | 0 | 0.0 | -12 | -0.52 | 2312 | 127.5 | 125.5 | 129.0 | 124.5 |
| 2023-06-14 | 19.17 (-0.22) | 2.78 (0.0) | 0.58 (-0.01) | -452 | -19.99 | 0 | 0.0 | -30 | -1.33 | 2261 | 125.5 | 128.0 | 128.5 | 125.5 |
| 2023-06-13 | 19.39 (-1.01) | 2.78 (+0.1) | 0.59 (-0.01) | -1869 | -51.22 | 180 | 4.93 | -4 | -0.11 | 3649 | 127.0 | 130.0 | 130.5 | 126.0 |
| 2023-06-12 | 20.4 (-0.18) | 2.68 (+0.17) | 0.6 (+0.12) | -357 | -10.93 | 316 | 9.68 | 211 | 6.46 | 3265 | 127.5 | 125.0 | 130.0 | 123.5 |
| 2023-06-09 | 20.58 (+0.15) | 2.51 (0.0) | 0.48 (+0.07) | 256 | 12.83 | 0 | 0.0 | 134 | 6.71 | 1996 | 124.0 | 122.5 | 125.5 | 121.5 |
| 2023-06-08 | 20.43 (-0.06) | 2.51 (0.0) | 0.41 (0.0) | -105 | -12.77 | 0 | 0.0 | -2 | -0.24 | 822 | 121.0 | 122.0 | 123.0 | 120.0 |
| 2023-06-07 | 20.49 (+0.15) | 2.51 (0.0) | 0.41 (+0.01) | 269 | 47.78 | 0 | 0.0 | 12 | 2.13 | 563 | 122.0 | 120.5 | 122.5 | 120.0 |
| 2023-06-06 | 20.34 (-0.07) | 2.51 (0.0) | 0.4 (-0.04) | -142 | -17.49 | 0 | 0.0 | -67 | -8.25 | 812 | 120.0 | 122.0 | 122.0 | 119.0 |
| 2023-06-05 | 20.41 (+0.14) | 2.51 (0.0) | 0.44 (+0.01) | 270 | 45.3 | 0 | 0.0 | 22 | 3.69 | 596 | 122.5 | 121.0 | 123.0 | 120.5 |
| 2023-06-02 | 20.27 (+0.03) | 2.51 (-0.2) | 0.43 (0.0) | 65 | 7.21 | -368 | -40.8 | 4 | 0.44 | 902 | 121.0 | 123.0 | 123.0 | 120.5 |
| 2023-06-01 | 20.24 (-0.35) | 2.71 (+0.01) | 0.43 (0.0) | -217 | -22.35 | 11 | 1.13 | -7 | -0.72 | 971 | 121.5 | 122.5 | 123.0 | 120.5 |
| 2023-05-31 | 20.59 (-0.31) | 2.7 (-0.12) | 0.43 (+0.01) | -327 | -12.13 | -221 | -8.2 | 8 | 0.3 | 2696 | 123.5 | 126.0 | 129.0 | 122.5 |
| 2023-05-30 | 20.9 (+0.1) | 2.82 (+0.08) | 0.42 (0.0) | 194 | 18.13 | 150 | 14.02 | 8 | 0.75 | 1070 | 124.5 | 123.5 | 125.0 | 122.0 |
| 2023-05-29 | 20.8 (+0.14) | 2.74 (0.0) | 0.42 (+0.01) | 305 | 29.1 | 0 | 0.0 | 25 | 2.39 | 1048 | 123.0 | 121.5 | 124.0 | 121.5 |
| 2023-05-26 | 20.66 (+0.08) | 2.74 (-0.14) | 0.41 (0.0) | 252 | 19.55 | -252 | -19.55 | -5 | -0.39 | 1289 | 121.0 | 120.5 | 121.5 | 118.5 |
| 2023-05-25 | 20.58 (+0.01) | 2.88 (-0.1) | 0.41 (-0.02) | 8 | 0.53 | -175 | -11.67 | -37 | -2.47 | 1499 | 120.0 | 123.5 | 124.0 | 119.5 |
| 2023-05-24 | 20.57 (+0.26) | 2.98 (0.0) | 0.43 (+0.07) | 443 | 19.95 | 0 | 0.0 | 123 | 5.54 | 2220 | 122.0 | 117.5 | 122.5 | 117.5 |
| 2023-05-23 | 20.31 (-0.03) | 2.98 (-0.03) | 0.36 (+0.02) | -29 | -2.73 | -65 | -6.13 | 32 | 3.02 | 1061 | 118.5 | 117.5 | 118.5 | 117.0 |
| 2023-05-22 | 20.34 (+0.17) | 3.01 (-0.11) | 0.34 (0.0) | 220 | 16.98 | -200 | -15.43 | 5 | 0.39 | 1296 | 117.0 | 116.5 | 117.5 | 114.5 |
| 2023-05-19 | 20.17 (-0.28) | 3.12 (-0.14) | 0.34 (0.0) | -338 | -22.22 | -263 | -17.29 | 7 | 0.46 | 1521 | 115.5 | 120.0 | 120.0 | 115.5 |
| 2023-05-18 | 20.45 (-0.19) | 3.26 (-0.02) | 0.34 (+0.01) | -345 | -24.06 | -26 | -1.81 | 19 | 1.32 | 1434 | 119.0 | 121.0 | 123.0 | 118.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-17 | 20.64 (+0.18) | 3.28 (0.0) | 0.33 (+0.06) | 273 | 33.66 | 0 | 0.0 | 99 | 12.21 | 811 | 119.5 | 118.0 | 120.5 | 118.0 |
| 2023-05-16 | 20.46 (+0.16) | 3.28 (0.0) | 0.27 (+0.01) | 159 | 30.69 | 0 | 0.0 | 22 | 4.25 | 518 | 118.0 | 117.0 | 119.0 | 117.0 |
| 2023-05-15 | 20.3 (-0.02) | 3.28 (0.0) | 0.26 (0.0) | -82 | -13.64 | 0 | 0.0 | -5 | -0.83 | 601 | 116.0 | 116.0 | 117.0 | 114.0 |
| 2023-05-12 | 20.32 (+0.01) | 3.28 (0.0) | 0.26 (+0.01) | -9 | -1.57 | 0 | 0.0 | 24 | 4.19 | 573 | 117.5 | 116.0 | 118.0 | 115.5 |
| 2023-05-11 | 20.31 (-0.15) | 3.28 (+0.06) | 0.25 (0.0) | -265 | -31.51 | 102 | 12.13 | -6 | -0.71 | 841 | 115.0 | 119.0 | 119.5 | 115.0 |
| 2023-05-10 | 20.46 (-0.01) | 3.22 (-0.01) | 0.25 (-0.04) | 63 | 9.22 | -15 | -2.2 | -62 | -9.08 | 683 | 118.0 | 116.5 | 118.5 | 116.0 |
| 2023-05-09 | 20.47 (+0.03) | 3.23 (-0.13) | 0.29 (0.0) | 93 | 11.25 | -242 | -29.26 | -12 | -1.45 | 827 | 119.0 | 121.0 | 122.0 | 118.0 |
| 2023-05-08 | 20.44 (-0.09) | 3.36 (0.0) | 0.29 (-0.02) | -271 | -28.5 | 0 | 0.0 | -31 | -3.26 | 951 | 120.5 | 123.5 | 123.5 | 120.0 |
| 2023-05-05 | 20.53 (+0.03) | 3.36 (-0.07) | 0.31 (0.0) | 104 | 7.06 | -121 | -8.21 | 5 | 0.34 | 1474 | 121.5 | 121.0 | 123.0 | 120.5 |
| 2023-05-04 | 20.5 (+0.01) | 3.43 (-0.1) | 0.31 (-0.01) | -35 | -2.45 | -174 | -12.16 | -16 | -1.12 | 1431 | 121.0 | 121.0 | 121.5 | 119.0 |
| 2023-05-03 | 20.49 (+0.05) | 3.53 (-0.17) | 0.32 (0.0) | 171 | 9.67 | -321 | -18.15 | -5 | -0.28 | 1769 | 122.5 | 119.5 | 122.5 | 118.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 14.55 (+0.27) | 0.4 (+0.34) | 0.27 (-0.04) | 531 | 10.31 | 447 | 8.68 | -67 | -1.3 | 5148 | 100.0 | 96.0 | 101.5 | 92.2 |
| 2024-04-19 | 14.28 (-0.29) | 0.06 (+0.06) | 0.31 (+0.03) | -600 | -14.42 | 118 | 2.84 | 61 | 1.47 | 4161 | 96.1 | 102.5 | 104.0 | 94.8 |
| 2024-04-12 | 14.57 (+0.19) | 0.0 (0.0) | 0.28 (+0.01) | 463 | 13.08 | 0 | 0.0 | 3 | 0.08 | 3539 | 102.0 | 104.5 | 105.0 | 101.0 |
| 2024-04-03 | 14.38 (+0.42) | 0.0 (0.0) | 0.27 (-0.02) | 507 | 12.75 | 0 | 0.0 | -30 | -0.75 | 3976 | 103.0 | 96.6 | 106.0 | 96.6 |
| 2024-03-29 | 13.96 (-0.28) | 0.0 (0.0) | 0.29 (+0.01) | -529 | -28.17 | -63 | -3.35 | 24 | 1.28 | 1878 | 96.5 | 98.6 | 99.9 | 95.6 |
| 2024-03-22 | 14.24 (-0.13) | 0.0 (-0.04) | 0.28 (+0.01) | -352 | -14.93 | -135 | -5.73 | 10 | 0.42 | 2357 | 98.6 | 97.0 | 100.0 | 95.8 |
| 2024-03-15 | 14.37 (-0.54) | 0.04 (0.0) | 0.27 (-0.02) | -1003 | -33.05 | -1 | -0.03 | -36 | -1.19 | 3035 | 97.0 | 100.5 | 102.0 | 97.0 |
| 2024-03-08 | 14.91 (-0.04) | 0.04 (-0.01) | 0.29 (0.0) | -221 | -5.56 | -4 | -0.1 | -6 | -0.15 | 3973 | 101.0 | 104.0 | 106.0 | 100.0 |
| 2024-03-01 | 14.95 (-0.27) | 0.05 (+0.05) | 0.29 (0.0) | -422 | -19.25 | 82 | 3.74 | -3 | -0.14 | 2192 | 103.0 | 106.0 | 106.5 | 101.0 |
| 2024-02-23 | 15.22 (-0.27) | 0.0 (0.0) | 0.29 (0.0) | -655 | -17.2 | -18 | -0.47 | 1 | 0.03 | 3808 | 104.0 | 105.0 | 107.0 | 102.5 |
| 2024-02-16 | 15.49 (-0.1) | 0.0 (0.0) | 0.29 (0.0) | -183 | -10.68 | -11 | -0.64 | 16 | 0.93 | 1713 | 104.0 | 101.5 | 106.0 | 101.0 |
| 2024-02-05 | 15.59 (-0.04) | 0.0 (-0.01) | 0.29 (+0.01) | -69 | -11.96 | -112 | -19.41 | 8 | 1.39 | 577 | 101.5 | 102.5 | 102.5 | 101.0 |
| 2024-02-02 | 15.63 (-0.04) | 0.01 (-0.16) | 0.28 (+0.01) | -86 | -5.54 | -299 | -19.27 | 23 | 1.48 | 1552 | 102.5 | 104.5 | 105.5 | 102.0 |
| 2024-01-26 | 15.67 (-0.23) | 0.17 (-0.11) | 0.27 (0.0) | -211 | -12.98 | -1 | -0.06 | -6 | -0.37 | 1625 | 103.5 | 104.5 | 106.5 | 103.5 |
| 2024-01-19 | 15.9 (-0.21) | 0.28 (-0.01) | 0.27 (+0.01) | -447 | -15.45 | -19 | -0.66 | 13 | 0.45 | 2893 | 104.0 | 105.0 | 106.0 | 102.0 |
| 2024-01-12 | 16.11 (-0.11) | 0.29 (-0.18) | 0.26 (-0.01) | -62 | -2.23 | -320 | -11.51 | -13 | -0.47 | 2780 | 105.0 | 108.5 | 110.5 | 104.0 |
| 2024-01-05 | 16.22 (-0.11) | 0.47 (-0.25) | 0.27 (-0.04) | -123 | -3.32 | -461 | -12.43 | -68 | -1.83 | 3708 | 108.0 | 113.5 | 114.0 | 106.5 |
| 2023-12-29 | 16.33 (-0.17) | 0.72 (-0.1) | 0.31 (+0.01) | -254 | -10.58 | -184 | -7.67 | 17 | 0.71 | 2400 | 113.5 | 114.5 | 115.0 | 112.5 |
| 2023-12-22 | 16.5 (-0.37) | 0.82 (+0.1) | 0.3 (-0.08) | -694 | -11.9 | 194 | 3.33 | -156 | -2.68 | 5830 | 113.5 | 123.5 | 124.0 | 112.5 |
| 2023-12-15 | 16.87 (+0.7) | 0.72 (+0.34) | 0.38 (+0.07) | 1243 | 9.49 | 623 | 4.75 | 137 | 1.05 | 13102 | 122.0 | 115.5 | 125.5 | 115.0 |
| 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 | 16.17 (-0.33) | 0.38 (-0.03) | 0.31 (-0.02) | -363 | -15.28 | -55 | -2.32 | -32 | -1.35 | 2375 | 115.5 | 116.5 | 118.0 | 114.5 |
| 2023-12-01 | 16.5 (-0.76) | 0.41 (-0.02) | 0.33 (+0.03) | -1248 | -13.33 | -40 | -0.43 | 42 | 0.45 | 9359 | 117.0 | 116.0 | 120.5 | 114.0 |
| 2023-11-24 | 17.26 (+0.16) | 0.43 (0.0) | 0.3 (-0.1) | 200 | 1.78 | 2 | 0.02 | -181 | -1.61 | 11238 | 115.5 | 110.5 | 119.5 | 109.0 |
| 2023-11-17 | 17.1 (+0.54) | 0.43 (+0.01) | 0.4 (+0.01) | 1063 | 14.99 | 21 | 0.3 | 20 | 0.28 | 7092 | 110.5 | 104.5 | 112.0 | 102.0 |
| 2023-11-10 | 16.56 (+0.29) | 0.42 (0.0) | 0.39 (-0.01) | 641 | 20.94 | 0 | 0.0 | -9 | -0.29 | 3061 | 103.5 | 109.0 | 109.5 | 101.5 |
| 2023-11-03 | 16.27 (+0.05) | 0.42 (+0.01) | 0.4 (-0.01) | 224 | 5.21 | 17 | 0.4 | -30 | -0.7 | 4299 | 108.0 | 106.5 | 109.0 | 100.0 |
| 2023-10-27 | 16.22 (+0.13) | 0.41 (-0.97) | 0.41 (-0.06) | 363 | 7.92 | 0 | 0.0 | -106 | -2.31 | 4581 | 106.5 | 112.0 | 115.0 | 106.5 |
| 2023-10-20 | 16.09 (-0.38) | 1.38 (-0.11) | 0.47 (+0.06) | -663 | -10.4 | -186 | -2.92 | 105 | 1.65 | 6374 | 113.0 | 112.0 | 116.5 | 108.5 |
| 2023-10-13 | 16.47 (+0.13) | 1.49 (+0.02) | 0.41 (-0.01) | 173 | 3.97 | 20 | 0.46 | -16 | -0.37 | 4358 | 113.0 | 111.5 | 114.5 | 108.5 |
| 2023-10-06 | 16.34 (+0.08) | 1.47 (+0.11) | 0.42 (+0.06) | -346 | -3.41 | 217 | 2.14 | 114 | 1.12 | 10161 | 110.5 | 108.0 | 112.5 | 105.0 |
| 2023-09-28 | 16.26 (+0.28) | 1.36 (+0.15) | 0.36 (-0.02) | 466 | 12.91 | 260 | 7.2 | -44 | -1.22 | 3609 | 106.5 | 105.5 | 107.5 | 102.0 |
| 2023-09-22 | 15.98 (-0.08) | 1.21 (+0.09) | 0.38 (+0.03) | -250 | -4.06 | 164 | 2.67 | 51 | 0.83 | 6152 | 105.0 | 103.0 | 108.5 | 102.0 |
| 2023-09-15 | 16.06 (-0.22) | 1.12 (+0.02) | 0.35 (-0.03) | -541 | -7.75 | 40 | 0.57 | -42 | -0.6 | 6984 | 104.0 | 101.0 | 108.5 | 100.0 |
| 2023-09-08 | 16.28 (-0.25) | 1.1 (0.0) | 0.38 (0.0) | -476 | -16.76 | 0 | 0.0 | 0 | 0.0 | 2840 | 100.5 | 100.0 | 104.5 | 99.5 |
| 2023-09-01 | 16.53 (-0.06) | 1.1 (-0.01) | 0.38 (+0.04) | -156 | -8.78 | -19 | -1.07 | 64 | 3.6 | 1776 | 100.0 | 99.1 | 101.5 | 98.3 |
| 2023-08-25 | 16.59 (-0.09) | 1.11 (0.0) | 0.34 (+0.01) | -108 | -4.16 | 0 | 0.0 | 13 | 0.5 | 2597 | 98.7 | 99.0 | 102.0 | 97.9 |
| 2023-08-18 | 16.68 (+0.48) | 1.11 (0.0) | 0.33 (-0.01) | 836 | 16.56 | 0 | 0.0 | -11 | -0.22 | 5049 | 98.6 | 98.0 | 102.0 | 95.3 |
| 2023-08-11 | 16.2 (-0.06) | 1.11 (-0.06) | 0.34 (-0.03) | -782 | -15.93 | -100 | -2.04 | -48 | -0.98 | 4908 | 97.9 | 102.5 | 103.5 | 97.5 |
| 2023-08-04 | 16.26 (+0.11) | 1.17 (-0.25) | 0.37 (-0.07) | 501 | 7.42 | -467 | -6.92 | -137 | -2.03 | 6751 | 102.5 | 106.5 | 108.0 | 100.0 |
| 2023-07-28 | 16.15 (-0.64) | 1.42 (-0.02) | 0.44 (0.0) | -636 | -8.43 | -34 | -0.45 | -4 | -0.05 | 7543 | 105.5 | 106.0 | 108.0 | 103.0 |
| 2023-07-21 | 16.79 (-0.97) | 1.44 (-1.57) | 0.44 (-0.09) | -2424 | -13.38 | -2853 | -15.75 | -157 | -0.87 | 18111 | 105.0 | 126.5 | 128.0 | 102.0 |
| 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 | 17.76 (-0.8) | 3.01 (-0.14) | 0.53 (-0.04) | -996 | -14.84 | -262 | -3.9 | -75 | -1.12 | 6713 | 126.5 | 128.5 | 133.0 | 125.5 |
| 2023-07-07 | 18.56 (-0.41) | 3.15 (+0.22) | 0.57 (-0.04) | -583 | -3.81 | -131 | -0.86 | -69 | -0.45 | 15317 | 129.5 | 131.5 | 139.0 | 127.5 |
| 2023-06-30 | 18.97 (-0.22) | 2.93 (+0.11) | 0.61 (+0.04) | -592 | -6.58 | 199 | 2.21 | 63 | 0.7 | 8996 | 130.0 | 128.0 | 132.0 | 123.0 |
| 2023-06-21 | 19.19 (+0.28) | 2.82 (+0.04) | 0.57 (+0.03) | 693 | 17.04 | 70 | 1.72 | 65 | 1.6 | 4066 | 129.0 | 124.0 | 129.0 | 122.5 |
| 2023-06-16 | 18.91 (-1.67) | 2.78 (+0.27) | 0.54 (+0.06) | -3273 | -25.08 | 496 | 3.8 | 106 | 0.81 | 13049 | 124.0 | 125.0 | 130.5 | 122.5 |
| 2023-06-09 | 20.58 (+0.31) | 2.51 (0.0) | 0.48 (+0.05) | 548 | 11.44 | 0 | 0.0 | 99 | 2.07 | 4791 | 124.0 | 121.0 | 125.5 | 119.0 |
| 2023-06-02 | 20.27 (-0.39) | 2.51 (-0.23) | 0.43 (+0.02) | 20 | 0.3 | -428 | -6.4 | 38 | 0.57 | 6689 | 121.0 | 121.5 | 129.0 | 120.5 |
| 2023-05-26 | 20.66 (+0.49) | 2.74 (-0.38) | 0.41 (+0.07) | 894 | 12.14 | -692 | -9.39 | 118 | 1.6 | 7367 | 121.0 | 116.5 | 124.0 | 114.5 |
| 2023-05-19 | 20.17 (-0.15) | 3.12 (-0.16) | 0.34 (+0.08) | -333 | -6.81 | -289 | -5.91 | 142 | 2.91 | 4887 | 115.5 | 116.0 | 123.0 | 114.0 |
| 2023-05-12 | 20.32 (-0.21) | 3.28 (-0.08) | 0.26 (-0.05) | -389 | -10.03 | -155 | -4.0 | -87 | -2.24 | 3877 | 117.5 | 123.5 | 123.5 | 115.0 |
| 2023-05-05 | 20.53 (+0.22) | 3.36 (-0.44) | 0.31 (0.0) | 555 | 9.11 | -801 | -13.15 | 11 | 0.18 | 6089 | 121.5 | 120.5 | 124.5 | 118.0 |
| 2023-04-28 | 20.31 (+0.09) | 3.8 (-0.94) | 0.31 (-0.1) | 49 | 0.24 | -1697 | -8.37 | -198 | -0.98 | 20278 | 120.5 | 123.5 | 131.0 | 112.5 |
| 2023-04-21 | 20.22 (-1.26) | 4.74 (-0.39) | 0.41 (-0.06) | -2241 | -14.22 | -723 | -4.59 | -100 | -0.63 | 15758 | 122.5 | 130.0 | 136.0 | 122.5 |
| 2023-04-14 | 21.48 (+0.18) | 5.13 (-0.16) | 0.47 (-0.06) | 303 | 3.6 | -296 | -3.52 | -111 | -1.32 | 8406 | 130.0 | 135.0 | 138.0 | 128.5 |
| 2023-04-07 | 21.3 (-0.49) | 5.29 (-0.01) | 0.53 (+0.04) | -798 | -16.79 | 0 | 0.0 | 74 | 1.56 | 4753 | 133.0 | 132.0 | 138.0 | 130.0 |
| 2023-03-31 | 21.79 (+0.74) | 5.3 (+0.48) | 0.49 (-0.22) | 1408 | 13.47 | -401 | -3.84 | -402 | -3.85 | 10455 | 132.0 | 132.5 | 135.0 | 125.5 |
| 2023-03-24 | 21.05 (-0.65) | 4.82 (+0.14) | 0.71 (+0.41) | -1089 | -4.36 | 251 | 1.0 | 744 | 2.98 | 24977 | 133.5 | 122.5 | 142.0 | 121.5 |
| 2023-03-17 | 21.7 (+0.53) | 4.68 (-0.02) | 0.3 (-0.13) | 1050 | 16.71 | -45 | -0.72 | -230 | -3.66 | 6282 | 121.0 | 122.0 | 126.0 | 116.5 |
| 2023-03-10 | 21.17 (+0.11) | 4.7 (-0.16) | 0.43 (+0.11) | 161 | 0.98 | -278 | -1.69 | 204 | 1.24 | 16422 | 122.5 | 121.5 | 130.5 | 120.5 |
| 2023-03-03 | 21.06 (-0.58) | 4.86 (-0.4) | 0.32 (0.0) | -827 | -17.47 | -742 | -15.68 | -2 | -0.04 | 4733 | 120.0 | 124.0 | 126.5 | 119.5 |
| 2023-02-24 | 21.64 (-0.54) | 5.26 (-0.08) | 0.32 (-0.07) | -799 | -7.23 | -134 | -1.21 | -122 | -1.1 | 11044 | 124.0 | 125.5 | 130.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 22.18 (-0.54) | 5.34 (+0.7) | 0.39 (-0.34) | -1077 | -4.1 | 1272 | 4.85 | -636 | -2.42 | 26240 | 125.0 | 119.5 | 131.5 | 119.5 |
| 2023-02-10 | 22.72 (-0.31) | 4.64 (+0.68) | 0.73 (+0.45) | -823 | -7.06 | 1242 | 10.65 | 825 | 7.08 | 11658 | 120.5 | 119.0 | 125.0 | 117.5 |
| 2023-02-03 | 23.03 (+1.77) | 3.96 (+1.35) | 0.28 (+0.09) | 3261 | 9.03 | 2455 | 6.79 | 174 | 0.48 | 36131 | 120.0 | 98.7 | 125.0 | 98.5 |
| 2023-01-17 | 21.26 (-0.25) | 2.61 (-0.15) | 0.19 (-0.01) | -404 | -25.85 | -277 | -17.72 | -30 | -1.92 | 1563 | 96.5 | 98.3 | 98.5 | 96.4 |
| 2023-01-13 | 21.51 (-0.25) | 2.76 (-0.14) | 0.2 (+0.01) | -389 | -5.09 | -257 | -3.36 | 24 | 0.31 | 7644 | 97.7 | 99.0 | 106.5 | 97.5 |
| 2023-01-06 | 21.76 (-0.07) | 2.9 (+0.03) | 0.19 (+0.01) | -228 | -10.68 | 50 | 2.34 | 12 | 0.56 | 2134 | 97.9 | 96.5 | 101.0 | 95.8 |
| 2022-12-30 | 21.83 (-0.05) | 2.87 (-0.84) | 0.18 (-0.01) | -38 | -0.91 | -429 | -10.28 | -10 | -0.24 | 4173 | 96.4 | 100.0 | 101.0 | 96.0 |
| 2022-12-23 | 21.88 (+0.35) | 3.71 (-0.19) | 0.19 (-0.04) | 475 | 9.61 | -351 | -7.1 | -71 | -1.44 | 4945 | 99.5 | 100.0 | 102.0 | 95.8 |
| 2022-12-16 | 21.53 (-0.26) | 3.9 (+0.01) | 0.23 (-0.03) | -505 | -13.17 | 18 | 0.47 | -62 | -1.62 | 3835 | 100.5 | 104.5 | 106.5 | 100.0 |
| 2022-12-09 | 21.79 (+0.03) | 3.89 (+0.2) | 0.26 (+0.01) | -68 | -1.02 | 360 | 5.42 | 27 | 0.41 | 6640 | 104.0 | 109.0 | 111.5 | 103.5 |
| 2022-12-02 | 21.76 (-0.51) | 3.69 (+0.4) | 0.25 (0.0) | -909 | -4.73 | 727 | 3.78 | -7 | -0.04 | 19223 | 108.5 | 101.0 | 113.5 | 100.5 |
| 2022-11-25 | 22.27 (+0.35) | 3.29 (-0.26) | 0.25 (+0.01) | 697 | 8.32 | -463 | -5.53 | 13 | 0.16 | 8378 | 100.5 | 99.8 | 101.5 | 96.0 |
| 2022-11-18 | 21.92 (+0.19) | 3.55 (+0.27) | 0.24 (-0.02) | 316 | 3.38 | 476 | 5.09 | -28 | -0.3 | 9353 | 100.0 | 99.2 | 105.5 | 97.2 |
| 2022-11-11 | 21.73 (+1.75) | 3.28 (-0.59) | 0.26 (0.0) | 3324 | 16.17 | -1067 | -5.19 | -10 | -0.05 | 20559 | 98.8 | 96.2 | 101.5 | 91.1 |
| 2022-11-04 | 19.98 (+0.23) | 3.87 (-0.64) | 0.26 (+0.06) | 535 | 4.06 | -1160 | -8.81 | 120 | 0.91 | 13165 | 95.3 | 92.2 | 99.3 | 88.9 |
| 2022-10-28 | 19.75 (+0.22) | 4.51 (-0.48) | 0.2 (+0.06) | 346 | 3.81 | -869 | -9.56 | 115 | 1.26 | 9091 | 90.8 | 98.5 | 100.0 | 89.4 |
| 2022-10-21 | 19.53 (-0.56) | 4.99 (+0.05) | 0.14 (-0.02) | -1278 | -19.01 | 83 | 1.23 | -38 | -0.57 | 6724 | 94.6 | 103.5 | 106.5 | 94.6 |
| 2022-10-14 | 20.09 (+0.15) | 4.94 (+0.03) | 0.16 (-0.01) | 153 | 2.75 | 50 | 0.9 | -29 | -0.52 | 5572 | 107.0 | 111.0 | 115.0 | 101.5 |
| 2022-10-07 | 19.94 (-0.47) | 4.91 (+0.83) | 0.17 (0.0) | -988 | -6.82 | 1604 | 11.08 | 7 | 0.05 | 14483 | 114.0 | 103.5 | 120.0 | 103.5 |
| 2022-09-30 | 20.41 (-0.51) | 4.08 (+0.79) | 0.17 (+0.01) | -894 | -10.08 | 1452 | 16.37 | 17 | 0.19 | 8869 | 106.0 | 100.5 | 106.5 | 97.5 |
| 2022-09-23 | 20.92 (-0.32) | 3.29 (-0.62) | 0.16 (-0.03) | -765 | -8.37 | -1144 | -12.52 | -64 | -0.7 | 9135 | 104.0 | 115.0 | 116.5 | 101.0 |
| 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 | 21.24 (+0.22) | 3.91 (+0.03) | 0.19 (+0.01) | 328 | 6.44 | 58 | 1.14 | 21 | 0.41 | 5096 | 115.5 | 121.0 | 122.5 | 115.5 |
| 2022-09-08 | 21.02 (+0.01) | 3.88 (+0.04) | 0.18 (-0.03) | 91 | 2.15 | 70 | 1.65 | -45 | -1.06 | 4237 | 118.0 | 120.5 | 120.5 | 110.5 |
| 2022-09-02 | 21.01 (-0.09) | 3.84 (+0.11) | 0.21 (-0.05) | -241 | -3.42 | 207 | 2.94 | -93 | -1.32 | 7050 | 120.5 | 115.0 | 120.5 | 115.0 |
| 2022-08-26 | 21.1 (-0.45) | 3.73 (-0.26) | 0.26 (-0.05) | -800 | -5.92 | -478 | -3.54 | -85 | -0.63 | 13513 | 120.5 | 119.0 | 124.0 | 113.0 |
| 2022-08-19 | 21.55 (-1.02) | 3.99 (-0.3) | 0.31 (+0.01) | -2113 | -10.91 | -551 | -2.84 | 6 | 0.03 | 19375 | 121.0 | 122.5 | 131.5 | 119.5 |
| 2022-08-12 | 22.57 (+0.41) | 4.29 (-0.04) | 0.3 (+0.09) | 410 | 4.33 | -59 | -0.62 | 166 | 1.75 | 9464 | 120.5 | 109.0 | 122.0 | 108.5 |
| 2022-08-05 | 22.16 (-0.46) | 4.33 (-0.46) | 0.21 (-0.06) | -475 | -4.64 | -844 | -8.25 | -106 | -1.04 | 10232 | 112.0 | 121.0 | 122.5 | 110.0 |
| 2022-07-29 | 22.62 (+0.66) | 4.79 (+0.09) | 0.27 (+0.03) | 1244 | 11.71 | 156 | 1.47 | 46 | 0.43 | 10626 | 120.5 | 111.0 | 122.0 | 109.0 |
| 2022-07-22 | 21.96 (-0.95) | 4.7 (+0.44) | 0.24 (-0.01) | -1752 | -7.21 | 814 | 3.35 | -11 | -0.05 | 24298 | 113.5 | 108.0 | 119.0 | 106.5 |
| 2022-07-15 | 22.91 (-0.26) | 4.26 (-0.07) | 0.25 (+0.04) | 309 | 1.48 | -127 | -0.61 | 63 | 0.3 | 20903 | 107.0 | 97.6 | 107.0 | 91.1 |
| 2022-07-08 | 23.17 (+4.02) | 4.33 (-4.98) | 0.21 (+0.04) | 7283 | 15.79 | -9075 | -19.67 | 83 | 0.18 | 46128 | 97.1 | 115.0 | 116.0 | 88.1 |
| 2022-07-01 | 19.15 (0.0) | 9.31 (-0.61) | 0.17 (-0.02) | -300 | -3.23 | -707 | -7.6 | -36 | -0.39 | 9298 | 117.5 | 137.5 | 141.5 | 117.5 |
| 2022-06-24 | 19.15 (-0.03) | 9.92 (+0.48) | 0.19 (+0.01) | -186 | -2.09 | 865 | 9.72 | 24 | 0.27 | 8902 | 134.5 | 139.0 | 139.5 | 129.5 |
| 2022-06-17 | 19.18 (-0.12) | 9.44 (-0.03) | 0.18 (-0.06) | 69 | 1.1 | -47 | -0.75 | -109 | -1.75 | 6245 | 139.0 | 147.5 | 148.0 | 134.0 |
| 2022-06-10 | 19.3 (+0.39) | 9.47 (+0.12) | 0.24 (+0.02) | 755 | 11.89 | 221 | 3.48 | 30 | 0.47 | 6350 | 151.0 | 146.0 | 152.5 | 143.0 |
| 2022-06-02 | 18.91 (+0.21) | 9.35 (+0.09) | 0.22 (+0.05) | 376 | 3.56 | 153 | 1.45 | 90 | 0.85 | 10568 | 144.0 | 145.5 | 154.0 | 144.0 |
| 2022-05-27 | 18.7 (-0.06) | 9.26 (+0.22) | 0.17 (+0.02) | -85 | -0.85 | 409 | 4.11 | 32 | 0.32 | 9950 | 143.5 | 145.0 | 149.0 | 134.0 |
| 2022-05-20 | 18.76 (+0.06) | 9.04 (+0.58) | 0.15 (+0.03) | 284 | 2.55 | 1068 | 9.58 | 57 | 0.51 | 11153 | 142.5 | 134.0 | 144.5 | 132.5 |
| 2022-05-13 | 18.7 (+0.32) | 8.46 (+0.02) | 0.12 (0.0) | 620 | 12.6 | 20 | 0.41 | -7 | -0.14 | 4922 | 131.0 | 134.5 | 135.5 | 128.0 |
| 2022-05-06 | 18.38 (+0.14) | 8.44 (+0.17) | 0.12 (-0.01) | 242 | 4.11 | 316 | 5.36 | -10 | -0.17 | 5893 | 134.5 | 132.5 | 145.0 | 132.5 |
| 2022-04-29 | 18.24 (+0.05) | 8.27 (+0.12) | 0.13 (-0.04) | 76 | 0.78 | 205 | 2.1 | -82 | -0.84 | 9777 | 132.0 | 137.0 | 138.0 | 124.0 |
| 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 | |||
| 2022-04-22 | 18.19 (+0.34) | 8.15 (+0.33) | 0.17 (+0.05) | 567 | 3.83 | 609 | 4.12 | 106 | 0.72 | 14791 | 141.5 | 128.0 | 146.5 | 127.0 |
| 2022-04-15 | 17.85 (-0.45) | 7.82 (-1.44) | 0.12 (-0.08) | -862 | -5.87 | -2610 | -17.78 | -157 | -1.07 | 14683 | 129.0 | 141.0 | 141.5 | 128.0 |
| 2022-04-08 | 18.3 (+0.11) | 9.26 (-0.37) | 0.2 (-0.03) | 195 | 1.06 | -684 | -3.72 | -53 | -0.29 | 18393 | 142.0 | 157.5 | 161.5 | 141.5 |
| 2022-04-01 | 18.19 (+0.26) | 9.63 (+2.51) | 0.23 (0.0) | 272 | 0.55 | 3072 | 6.24 | -6 | -0.01 | 49242 | 159.0 | 143.5 | 164.0 | 138.0 |
| 2022-03-25 | 17.93 (-0.29) | 7.12 (+0.8) | 0.23 (+0.05) | -554 | -4.23 | 1459 | 11.15 | 105 | 0.8 | 13090 | 142.5 | 142.5 | 146.0 | 140.0 |
| 2022-03-18 | 18.22 (-0.59) | 6.32 (-0.1) | 0.18 (+0.08) | -1089 | -13.32 | -182 | -2.23 | 142 | 1.74 | 8176 | 137.5 | 140.0 | 140.5 | 127.0 |
| 2022-03-11 | 18.81 (+0.24) | 6.42 (+0.63) | 0.1 (-0.14) | 488 | 3.63 | 1152 | 8.56 | -249 | -1.85 | 13453 | 139.5 | 139.0 | 143.5 | 128.5 |
| 2022-03-04 | 18.57 (-0.15) | 5.79 (+0.12) | 0.24 (+0.12) | 224 | 1.13 | 222 | 1.12 | 217 | 1.09 | 19849 | 139.0 | 132.0 | 150.5 | 130.5 |
| 2022-02-25 | 18.72 (+0.18) | 5.67 (-0.52) | 0.12 (-0.01) | 359 | 4.57 | -945 | -12.03 | -20 | -0.25 | 7858 | 131.0 | 144.0 | 146.5 | 130.0 |
| 2022-02-18 | 18.54 (+0.18) | 6.19 (-1.01) | 0.13 (-0.01) | 234 | 2.37 | -1846 | -18.74 | -18 | -0.18 | 9853 | 143.5 | 148.0 | 149.5 | 140.5 |
| 2022-02-11 | 18.36 (+0.63) | 7.2 (-0.16) | 0.14 (+0.03) | 1196 | 9.92 | -288 | -2.39 | 44 | 0.37 | 12054 | 152.0 | 154.0 | 161.0 | 150.5 |
| 2022-01-26 | 17.73 (+0.45) | 7.36 (+0.08) | 0.11 (-0.03) | 704 | 10.41 | 145 | 2.14 | -39 | -0.58 | 6765 | 150.5 | 145.0 | 153.0 | 143.0 |
| 2022-01-21 | 17.28 (-0.32) | 7.28 (-0.8) | 0.14 (-0.01) | -524 | -4.55 | -1454 | -12.63 | -25 | -0.22 | 11516 | 148.0 | 143.0 | 152.0 | 141.0 |
| 2022-01-14 | 17.6 (+0.15) | 8.08 (-0.66) | 0.15 (-0.12) | 10 | 0.06 | -1203 | -7.7 | -226 | -1.45 | 15614 | 144.0 | 151.0 | 154.5 | 139.5 |
| 2022-01-07 | 17.45 (-0.58) | 8.74 (+0.84) | 0.27 (-0.26) | -1033 | -3.48 | 1528 | 5.15 | -472 | -1.59 | 29678 | 151.0 | 172.0 | 181.0 | 151.0 |
| 2021-12-30 | 18.03 (+0.09) | 7.9 (+0.04) | 0.53 (+0.31) | -108 | -0.5 | 66 | 0.31 | 574 | 2.66 | 21580 | 175.5 | 164.0 | 179.0 | 160.0 |
| 2021-12-24 | 17.94 (+0.7) | 7.86 (-0.49) | 0.22 (-0.02) | 1262 | 17.14 | -897 | -12.18 | -38 | -0.52 | 7364 | 162.0 | 156.5 | 165.0 | 155.5 |
| 2021-12-17 | 17.24 (-0.01) | 8.35 (-0.06) | 0.24 (-0.02) | -12 | -0.17 | -111 | -1.58 | -36 | -0.51 | 7006 | 156.5 | 159.0 | 163.5 | 156.0 |
| 2021-12-10 | 17.25 (-0.73) | 8.41 (-0.08) | 0.26 (-0.02) | -1324 | -7.96 | -135 | -0.81 | -44 | -0.26 | 16638 | 157.5 | 161.0 | 172.0 | 157.0 |
| 2021-12-03 | 17.98 (+0.42) | 8.49 (-0.84) | 0.28 (+0.03) | 598 | 4.04 | -1530 | -10.34 | 57 | 0.39 | 14791 | 164.0 | 155.0 | 164.5 | 154.0 |
| 2021-11-26 | 17.56 (+0.1) | 9.33 (-1.3) | 0.25 (-0.23) | -28 | -0.16 | -2373 | -13.43 | -421 | -2.38 | 17673 | 158.0 | 175.5 | 176.0 | 154.0 |
| 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 | 17.46 (+0.35) | 10.63 (+0.71) | 0.48 (+0.04) | 504 | 1.31 | 1297 | 3.37 | 75 | 0.19 | 38479 | 175.5 | 160.0 | 185.0 | 158.5 |
| 2021-11-12 | 17.11 (-0.66) | 9.92 (-1.83) | 0.44 (-0.01) | -1233 | -3.69 | -3343 | -10.0 | -26 | -0.08 | 33430 | 145.0 | 160.5 | 165.5 | 137.0 |
| 2021-11-05 | 17.77 (+1.51) | 11.75 (-1.21) | 0.45 (+0.04) | 2845 | 4.67 | -2195 | -3.6 | 75 | 0.12 | 60971 | 149.0 | 177.0 | 200.0 | 148.0 |
| 2021-10-29 | 16.26 (+0.16) | 12.96 (+0.5) | 0.41 (+0.14) | 356 | 0.82 | 914 | 2.1 | 261 | 0.6 | 43517 | 138.0 | 144.5 | 166.0 | 138.0 |
| 2021-10-22 | 16.1 (-0.12) | 12.46 (-0.18) | 0.27 (-0.06) | -43 | -0.09 | -324 | -0.71 | -101 | -0.22 | 45796 | 145.0 | 142.5 | 157.5 | 138.0 |
| 2021-10-15 | 16.22 (-0.28) | 12.64 (+0.01) | 0.33 (+0.02) | -509 | -2.68 | 16 | 0.08 | 21 | 0.11 | 19005 | 140.5 | 147.0 | 150.0 | 138.5 |
| 2021-10-08 | 16.5 (+0.51) | 12.63 (+1.39) | 0.31 (+0.2) | 775 | 1.7 | 2512 | 5.5 | 375 | 0.82 | 45693 | 147.0 | 129.0 | 149.0 | 120.5 |
| 2021-10-01 | 15.99 (-0.02) | 11.24 (-0.6) | 0.11 (-0.05) | -208 | -1.62 | -723 | -5.63 | -103 | -0.8 | 12853 | 127.0 | 128.5 | 130.5 | 116.5 |
| 2021-09-24 | 16.01 (-0.21) | 11.84 (+0.19) | 0.16 (-0.08) | -630 | -12.8 | 348 | 7.07 | -146 | -2.97 | 4923 | 128.0 | 124.0 | 131.5 | 123.0 |
| 2021-09-17 | 16.22 (+0.37) | 11.65 (-0.67) | 0.24 (-0.01) | 684 | 9.9 | -1234 | -17.86 | -2 | -0.03 | 6909 | 127.5 | 134.0 | 135.0 | 120.0 |
| 2021-09-10 | 15.85 (-1.3) | 12.32 (+0.42) | 0.25 (-0.07) | -2513 | -10.25 | 770 | 3.14 | -131 | -0.53 | 24506 | 133.0 | 138.0 | 148.0 | 128.0 |
| 2021-09-03 | 17.15 (-0.01) | 11.9 (-0.65) | 0.32 (+0.04) | 224 | 1.28 | -1169 | -6.68 | 73 | 0.42 | 17502 | 137.0 | 141.5 | 147.0 | 135.0 |
| 2021-08-27 | 17.16 (+0.21) | 12.55 (-0.25) | 0.28 (-0.15) | 380 | 1.22 | -469 | -1.5 | -277 | -0.89 | 31232 | 140.5 | 141.0 | 154.0 | 140.0 |
| 2021-08-20 | 16.95 (-0.3) | 12.8 (+1.71) | 0.43 (+0.1) | -583 | -1.93 | 3121 | 10.33 | 189 | 0.63 | 30206 | 139.0 | 132.0 | 145.0 | 118.5 |
| 2021-08-13 | 17.25 (+0.27) | 11.09 (+0.48) | 0.33 (-0.03) | 480 | 1.78 | 874 | 3.24 | -59 | -0.22 | 26986 | 138.0 | 149.5 | 159.5 | 133.0 |
| 2021-08-06 | 16.98 (-0.03) | 10.61 (+0.38) | 0.36 (-0.02) | -105 | -0.67 | 681 | 4.33 | -39 | -0.25 | 15739 | 149.0 | 148.0 | 155.0 | 145.5 |
| 2021-07-30 | 17.01 (+0.47) | 10.23 (-0.75) | 0.38 (-0.02) | 993 | 4.45 | -1362 | -6.1 | -29 | -0.13 | 22317 | 143.5 | 147.0 | 154.0 | 133.5 |
| 2021-07-23 | 16.54 (-1.14) | 10.98 (-0.72) | 0.4 (+0.04) | -2096 | -6.3 | -1311 | -3.94 | 58 | 0.17 | 33266 | 149.5 | 146.0 | 160.0 | 138.5 |
| 2021-07-16 | 17.68 (+0.65) | 11.7 (-0.17) | 0.36 (-0.15) | 1119 | 3.4 | -298 | -0.9 | -261 | -0.79 | 32933 | 146.5 | 151.0 | 159.0 | 136.0 |
| 2021-07-09 | 17.03 (-0.62) | 11.87 (+0.33) | 0.51 (-0.4) | -1035 | -1.92 | 603 | 1.12 | -733 | -1.36 | 54004 | 149.5 | 133.0 | 156.0 | 127.0 |
| 2021-07-02 | 17.65 (-0.22) | 11.54 (-0.02) | 0.91 (-0.02) | 427 | 1.05 | 1195 | 2.93 | -41 | -0.1 | 40720 | 132.0 | 131.0 | 134.0 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 17.87 (+0.11) | 11.56 (+1.15) | 0.93 (-0.09) | -153 | -0.19 | 2107 | 2.65 | -158 | -0.2 | 79494 | 132.0 | 110.0 | 144.0 | 108.0 |
| 2021-06-18 | 17.76 (+0.64) | 10.41 (+1.01) | 1.02 (+0.01) | 1082 | 2.34 | 1839 | 3.98 | 17 | 0.04 | 46226 | 111.0 | 95.6 | 115.0 | 93.5 |
| 2021-06-11 | 17.12 (-2.17) | 9.4 (+0.19) | 1.01 (-0.11) | -4116 | -5.21 | 345 | 0.44 | -206 | -0.26 | 78997 | 95.0 | 101.0 | 112.5 | 91.2 |
| 2021-06-04 | 19.29 (+1.73) | 9.21 (+0.19) | 1.12 (+0.08) | 3293 | 8.27 | 341 | 0.86 | 160 | 0.4 | 39818 | 97.2 | 97.2 | 101.0 | 91.5 |
| 2021-05-28 | 17.56 (+1.68) | 9.02 (+2.41) | 1.04 (+0.78) | 3376 | 7.62 | 4401 | 9.93 | 1419 | 3.2 | 44302 | 94.2 | 83.0 | 98.6 | 82.1 |
| 2021-05-21 | 15.88 (-0.21) | 6.61 (+0.27) | 0.26 (+0.03) | -420 | -3.07 | 474 | 3.46 | 43 | 0.31 | 13684 | 82.8 | 75.7 | 85.8 | 74.6 |
| 2021-05-14 | 16.09 (+0.12) | 6.34 (+1.59) | 0.23 (-0.13) | 33 | 0.14 | 2899 | 12.19 | -232 | -0.98 | 23773 | 82.0 | 85.2 | 88.3 | 72.2 |
| 2021-05-07 | 15.97 (+0.26) | 4.75 (-0.41) | 0.36 (-0.12) | 614 | 3.07 | -739 | -3.69 | -218 | -1.09 | 20009 | 83.5 | 88.4 | 88.5 | 75.4 |
| 2021-04-29 | 15.71 (+0.26) | 5.16 (+0.16) | 0.48 (-0.07) | -245 | -1.25 | 279 | 1.43 | -128 | -0.66 | 19529 | 89.0 | 93.0 | 98.0 | 88.5 |
| 2021-04-23 | 15.45 (-0.7) | 5.0 (+2.81) | 0.55 (+0.03) | -1366 | -2.48 | 5124 | 9.29 | 46 | 0.08 | 55137 | 93.2 | 93.5 | 99.8 | 90.3 |
| 2021-04-16 | 16.15 (+0.42) | 2.19 (+1.52) | 0.52 (+0.11) | 754 | 3.13 | 2768 | 11.49 | 200 | 0.83 | 24098 | 88.3 | 82.5 | 91.5 | 78.0 |
| 2021-04-09 | 15.73 (+0.13) | 0.67 (+0.04) | 0.41 (0.0) | 225 | 1.86 | 87 | 0.72 | 11 | 0.09 | 12074 | 81.8 | 81.3 | 85.0 | 80.8 |
| 2021-04-01 | 15.6 (-0.17) | 0.63 (+0.02) | 0.41 (+0.12) | -165 | -1.82 | 3 | 0.03 | 208 | 2.3 | 9043 | 80.5 | 81.2 | 82.3 | 80.0 |
| 2021-03-26 | 15.77 (-0.35) | 0.61 (-0.01) | 0.29 (-0.09) | -749 | -6.52 | -23 | -0.2 | -149 | -1.3 | 11494 | 79.8 | 81.6 | 81.7 | 76.6 |
| 2021-03-19 | 16.12 (+0.14) | 0.62 (-0.73) | 0.38 (+0.06) | 249 | 1.47 | -1336 | -7.9 | 105 | 0.62 | 16908 | 81.5 | 81.1 | 83.8 | 79.3 |
| 2021-03-12 | 15.98 (+0.82) | 1.35 (-0.87) | 0.32 (+0.09) | 1678 | 9.36 | -1579 | -8.81 | 169 | 0.94 | 17928 | 81.7 | 84.7 | 85.7 | 78.6 |
| 2021-03-05 | 15.16 (-0.14) | 2.22 (-0.08) | 0.23 (-0.05) | -288 | -3.54 | -141 | -1.73 | -103 | -1.27 | 8138 | 84.0 | 89.0 | 91.8 | 83.1 |
| 2021-02-26 | 15.3 (+1.03) | 2.3 (-0.78) | 0.28 (-0.04) | 1874 | 11.31 | -1424 | -8.6 | -64 | -0.39 | 16566 | 88.8 | 92.0 | 94.3 | 84.7 |
| 2021-02-19 | 14.27 (+0.09) | 3.08 (+0.24) | 0.32 (+0.11) | 332 | 1.78 | 439 | 2.36 | 195 | 1.05 | 18630 | 90.2 | 86.2 | 92.6 | 80.8 |
| 2021-02-05 | 14.18 (+0.64) | 2.84 (-1.67) | 0.21 (0.0) | 1200 | 7.98 | -3043 | -20.22 | 0 | 0.0 | 15046 | 79.9 | 83.3 | 85.5 | 78.3 |
| 2021-01-29 | 13.54 (-1.06) | 4.51 (+0.32) | 0.21 (+0.02) | -1933 | -7.71 | 583 | 2.33 | 39 | 0.16 | 25073 | 83.2 | 91.3 | 95.2 | 83.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 14.6 (-1.64) | 4.19 (+0.49) | 0.19 (-0.21) | -3300 | -6.89 | 886 | 1.85 | -379 | -0.79 | 47908 | 91.0 | 86.5 | 101.5 | 83.3 |
| 2021-01-15 | 16.24 (-1.41) | 3.7 (-0.22) | 0.4 (+0.14) | -2726 | -10.26 | -396 | -1.49 | 242 | 0.91 | 26582 | 87.0 | 86.9 | 91.5 | 85.7 |
| 2021-01-08 | 17.65 (+0.5) | 3.92 (-0.59) | 0.26 (-0.05) | 886 | 1.82 | -1081 | -2.22 | -82 | -0.17 | 48735 | 86.5 | 101.0 | 104.5 | 85.4 |
| 2020-12-31 | 17.15 (+0.09) | 4.51 (+3.36) | 0.31 (-0.04) | 174 | 0.36 | 4346 | 8.99 | -70 | -0.14 | 48328 | 98.2 | 78.8 | 98.2 | 77.0 |
| 2020-12-25 | 17.06 (+1.02) | 1.15 (-0.4) | 0.35 (+0.31) | 1866 | 23.62 | -733 | -9.28 | 552 | 6.99 | 7901 | 77.0 | 75.5 | 77.6 | 71.2 |
| 2020-12-18 | 16.04 (0.0) | 1.55 (+0.13) | 0.04 (-0.39) | 22 | 0.39 | 240 | 4.27 | -706 | -12.56 | 5621 | 75.4 | 76.1 | 79.7 | 74.8 |
| 2020-12-11 | 16.04 (+0.62) | 1.42 (0.0) | 0.43 (-0.07) | 1119 | 11.98 | 0 | 0.0 | -130 | -1.39 | 9339 | 76.1 | 81.3 | 81.5 | 74.5 |
| 2020-12-04 | 15.42 (+0.44) | 1.42 (+0.27) | 0.5 (-0.05) | 867 | 5.01 | 496 | 2.87 | -91 | -0.53 | 17306 | 80.0 | 74.0 | 81.6 | 74.0 |
| 2020-11-27 | 14.98 (-0.41) | 1.15 (-0.01) | 0.55 (-0.01) | -711 | -3.89 | -27 | -0.15 | -18 | -0.1 | 18271 | 74.0 | 71.9 | 77.5 | 67.3 |
| 2020-11-20 | 15.39 (+0.72) | 1.16 (-0.01) | 0.56 (+0.08) | 1377 | 12.37 | -8 | -0.07 | 158 | 1.42 | 11135 | 70.3 | 65.4 | 71.0 | 65.0 |
| 2020-11-13 | 14.67 (+0.49) | 1.17 (+0.12) | 0.48 (+0.07) | 933 | 8.57 | 214 | 1.97 | 123 | 1.13 | 10883 | 64.7 | 61.4 | 68.4 | 61.2 |
| 2020-11-06 | 14.18 (-0.09) | 1.05 (+0.18) | 0.41 (-0.03) | -107 | -1.84 | 335 | 5.77 | -60 | -1.03 | 5808 | 60.6 | 61.5 | 64.5 | 60.5 |
| 2020-10-30 | 14.27 (+0.22) | 0.87 (-0.06) | 0.44 (-0.06) | 478 | 10.62 | -118 | -2.62 | -102 | -2.27 | 4501 | 60.3 | 62.2 | 63.0 | 57.0 |
| 2020-10-23 | 14.05 (+0.46) | 0.93 (-0.23) | 0.5 (-0.05) | 715 | 13.0 | -420 | -7.64 | -88 | -1.6 | 5498 | 62.1 | 64.0 | 64.2 | 60.1 |
| 2020-10-16 | 13.59 (+0.32) | 1.16 (+0.25) | 0.55 (+0.05) | 749 | 10.37 | 464 | 6.42 | 88 | 1.22 | 7225 | 63.2 | 63.6 | 65.7 | 62.6 |
| 2020-10-08 | 13.27 (-0.37) | 0.91 (+0.44) | 0.5 (+0.05) | -795 | -5.43 | 805 | 5.5 | 94 | 0.64 | 14644 | 63.1 | 58.3 | 66.8 | 58.3 |
| 2020-09-30 | 13.64 (-0.24) | 0.47 (-0.77) | 0.45 (+0.02) | -459 | -7.59 | 433 | 7.16 | 27 | 0.45 | 6045 | 58.7 | 56.8 | 59.1 | 54.9 |
| 2020-09-25 | 13.88 (+0.05) | 1.24 (+0.09) | 0.43 (-0.08) | 90 | 0.82 | 162 | 1.48 | -149 | -1.36 | 10934 | 55.1 | 58.7 | 62.2 | 54.1 |
| 2020-09-18 | 13.83 (+0.41) | 1.15 (+0.34) | 0.51 (+0.01) | 578 | 3.31 | 625 | 3.58 | 22 | 0.13 | 17472 | 58.7 | 54.0 | 60.3 | 53.5 |
| 2020-09-11 | 13.42 (-0.21) | 0.81 (+0.27) | 0.5 (+0.11) | -395 | -2.57 | 497 | 3.23 | 208 | 1.35 | 15391 | 53.7 | 49.2 | 56.2 | 47.45 |
| 2020-09-04 | 13.63 (+0.03) | 0.54 (+0.02) | 0.39 (+0.05) | 32 | 1.23 | 37 | 1.42 | 81 | 3.11 | 2608 | 48.25 | 47.6 | 49.45 | 46.55 |
| 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 | 13.6 (+0.09) | 0.52 (0.0) | 0.34 (+0.07) | 107 | 5.9 | 0 | 0.0 | 138 | 7.61 | 1814 | 46.9 | 45.3 | 48.2 | 44.55 |
| 2020-08-21 | 13.51 (-0.22) | 0.52 (0.0) | 0.27 (+0.24) | -471 | -17.46 | 0 | 0.0 | 432 | 16.02 | 2697 | 45.4 | 46.0 | 49.0 | 43.0 |
| 2020-08-14 | 13.73 (-0.04) | 0.52 (0.0) | 0.03 (+0.01) | -94 | -8.77 | 0 | 0.0 | 24 | 2.24 | 1072 | 46.0 | 46.6 | 46.95 | 45.2 |
| 2020-08-07 | 13.77 (-0.04) | 0.52 (0.0) | 0.02 (+0.01) | -159 | -14.25 | 0 | 0.0 | 19 | 1.7 | 1116 | 46.75 | 46.35 | 47.2 | 45.5 |
| 2020-07-31 | 13.81 (-0.18) | 0.52 (0.0) | 0.01 (0.0) | -62 | -2.44 | 0 | 0.0 | -6 | -0.24 | 2542 | 45.65 | 48.55 | 49.9 | 45.3 |
| 2020-07-24 | 13.99 (+0.26) | 0.52 (0.0) | 0.01 (0.0) | 441 | 16.94 | 0 | 0.0 | 4 | 0.15 | 2603 | 48.55 | 48.9 | 50.4 | 47.45 |
| 2020-07-17 | 13.73 (+0.09) | 0.52 (0.0) | 0.01 (0.0) | 159 | 8.93 | 0 | 0.0 | 2 | 0.11 | 1780 | 48.3 | 49.05 | 50.3 | 48.0 |
| 2020-07-10 | 13.64 (+0.23) | 0.52 (-0.16) | 0.01 (+0.01) | 427 | 13.09 | -297 | -9.1 | 11 | 0.34 | 3263 | 48.65 | 49.75 | 50.8 | 48.5 |
| 2020-07-03 | 13.41 (+0.15) | 0.68 (-0.25) | 0.0 (0.0) | 271 | 10.06 | -461 | -17.11 | 0 | 0.0 | 2694 | 49.1 | 47.95 | 50.0 | 47.6 |
| 2020-06-24 | 13.26 (+0.11) | 0.93 (-0.11) | 0.0 (0.0) | 189 | 8.4 | -200 | -8.88 | -1 | -0.04 | 2251 | 86.0 | 48.5 | 86.8 | 47.8 |
| 2020-06-19 | 13.15 (-0.04) | 1.04 (-0.24) | 0.0 (0.0) | -72 | -2.19 | -436 | -13.26 | -22 | -0.67 | 3287 | 48.8 | 49.6 | 50.7 | 47.9 |
| 2020-06-12 | 13.19 (-0.08) | 1.28 (-0.04) | 0.0 (0.0) | -180 | -4.11 | -65 | -1.48 | -2 | -0.05 | 4381 | 49.55 | 53.1 | 53.6 | 46.65 |
| 2020-06-05 | 13.27 (-0.25) | 1.32 (+0.18) | 0.0 (0.0) | -444 | -4.85 | 325 | 3.55 | 5 | 0.05 | 9148 | 52.9 | 45.15 | 55.5 | 45.15 |
| 2020-05-29 | 13.52 (+0.06) | 1.14 (-0.12) | 0.0 (0.0) | 94 | 4.13 | -220 | -9.66 | 0 | 0.0 | 2278 | 44.95 | 43.55 | 45.85 | 43.15 |
| 2020-05-22 | 13.46 (+0.11) | 1.26 (-0.01) | 0.0 (0.0) | 187 | 7.93 | -20 | -0.85 | -20 | -0.85 | 2359 | 43.65 | 43.95 | 45.4 | 42.65 |
| 2020-05-15 | 13.35 (+0.05) | 1.27 (0.0) | 0.0 (0.0) | 87 | 2.43 | 0 | 0.0 | 0 | 0.0 | 3585 | 43.95 | 45.75 | 46.7 | 43.95 |
| 2020-05-08 | 13.3 (-0.16) | 1.27 (-0.04) | 0.0 (0.0) | -253 | -6.92 | -80 | -2.19 | -9 | -0.25 | 3654 | 45.2 | 47.15 | 47.65 | 44.9 |
| 2020-04-30 | 13.46 (+0.2) | 1.31 (-0.03) | 0.0 (0.0) | 380 | 20.06 | -50 | -2.64 | -12 | -0.63 | 1894 | 48.5 | 43.8 | 48.9 | 43.45 |
| 2020-04-24 | 13.26 (+0.03) | 1.34 (+0.02) | 0.0 (0.0) | 75 | 3.62 | 42 | 2.03 | -5 | -0.24 | 2071 | 43.35 | 44.95 | 45.55 | 42.05 |
| 2020-04-17 | 13.23 (0.0) | 1.32 (-0.01) | 0.0 (-0.03) | -8 | -0.27 | -17 | -0.57 | -62 | -2.08 | 2975 | 44.9 | 42.5 | 46.4 | 41.4 |
| 2020-04-10 | 13.23 (-0.03) | 1.33 (-0.08) | 0.03 (+0.03) | -59 | -1.97 | -150 | -5.0 | 39 | 1.3 | 3001 | 42.4 | 38.2 | 44.95 | 37.25 |
| 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 | 13.26 (-0.08) | 1.41 (+0.3) | 0.0 (0.0) | 55 | 3.73 | -94 | -6.38 | -6 | -0.41 | 1473 | 38.1 | 36.9 | 39.15 | 36.3 |
| 2020-03-27 | 13.34 (+0.24) | 1.11 (-0.15) | 0.0 (-0.23) | 453 | 11.38 | -270 | -6.78 | -420 | -10.55 | 3981 | 38.25 | 34.95 | 40.3 | 33.7 |
| 2020-03-20 | 13.1 (-0.03) | 1.26 (-0.36) | 0.23 (-0.59) | -124 | -2.41 | -664 | -12.89 | -1070 | -20.78 | 5150 | 82.6 | 43.9 | 83.1 | 35.05 |
| 2020-03-13 | 13.13 (+0.3) | 1.62 (-0.28) | 0.82 (-0.03) | 524 | 9.6 | -502 | -9.19 | -44 | -0.81 | 5460 | 44.75 | 57.2 | 57.4 | 44.35 |
| 2020-03-06 | 12.83 (+0.03) | 1.9 (-0.15) | 0.85 (-0.01) | 209 | 9.52 | -278 | -12.67 | -25 | -1.14 | 2195 | 58.2 | 58.7 | 61.0 | 57.7 |
| 2020-02-27 | 12.8 (-0.13) | 2.05 (-0.15) | 0.86 (0.0) | -209 | -14.5 | -280 | -19.43 | -7 | -0.49 | 1441 | 59.1 | 61.9 | 61.9 | 59.0 |
| 2020-02-21 | 12.93 (-0.01) | 2.2 (-0.12) | 0.86 (-0.06) | -4 | -0.23 | -207 | -11.94 | -105 | -6.06 | 1734 | 61.9 | 63.8 | 64.0 | 61.6 |
| 2020-02-14 | 12.94 (+0.01) | 2.32 (+0.03) | 0.92 (-0.02) | -73 | -7.95 | 54 | 5.88 | -42 | -4.58 | 918 | 63.8 | 60.6 | 64.6 | 60.6 |
| 2020-02-07 | 12.93 (-0.19) | 2.29 (+0.01) | 0.94 (-0.08) | -229 | -9.18 | 10 | 0.4 | -146 | -5.85 | 2494 | 62.8 | 60.5 | 65.6 | 58.3 |
| 2020-01-31 | 13.12 (-0.06) | 2.28 (+0.01) | 1.02 (-0.05) | 15 | 1.15 | 12 | 0.92 | -75 | -5.77 | 1299 | 62.2 | 61.5 | 63.6 | 61.5 |
| 2020-01-20 | 13.18 (+0.03) | 2.27 (-0.01) | 1.07 (0.0) | 67 | 17.59 | 0 | 0.0 | -7 | -1.84 | 381 | 68.0 | 68.5 | 69.4 | 67.7 |
| 2020-01-17 | 13.15 (+0.11) | 2.28 (+0.08) | 1.07 (+0.08) | 251 | 7.37 | 145 | 4.26 | 144 | 4.23 | 3406 | 68.4 | 65.0 | 70.0 | 65.0 |
| 2020-01-10 | 13.04 (-0.04) | 2.2 (-0.05) | 0.99 (0.0) | -101 | -5.52 | -108 | -5.9 | -2 | -0.11 | 1829 | 64.9 | 65.7 | 67.2 | 64.0 |
| 2020-01-03 | 13.08 (+0.08) | 2.25 (+0.03) | 0.99 (0.0) | 102 | 3.57 | 66 | 2.31 | 9 | 0.31 | 2859 | 67.5 | 85.0 | 86.8 | 65.1 |
| 2019-12-31 | 13.0 (+0.05) | 2.22 (-0.05) | 0.99 (0.0) | 180 | 15.89 | -69 | -6.09 | -16 | -1.41 | 1133 | 64.9 | 66.6 | 67.1 | 64.5 |
| 2019-12-27 | 12.95 (-0.12) | 2.27 (-0.11) | 0.99 (+0.01) | -143 | -4.25 | -208 | -6.18 | 18 | 0.53 | 3365 | 66.5 | 67.5 | 69.0 | 66.2 |
| 2019-12-20 | 13.07 (+0.25) | 2.38 (+0.2) | 0.98 (+0.12) | 541 | 8.93 | 378 | 6.24 | 229 | 3.78 | 6057 | 67.0 | 62.6 | 68.3 | 62.6 |
| 2019-12-13 | 12.82 (+0.11) | 2.18 (+0.02) | 0.86 (0.0) | 153 | 9.51 | 29 | 1.8 | 2 | 0.12 | 1608 | 62.6 | 62.4 | 63.5 | 61.9 |
| 2019-12-06 | 12.71 (+0.05) | 2.16 (0.0) | 0.86 (0.0) | 17 | 1.91 | 0 | 0.0 | 1 | 0.11 | 892 | 62.1 | 61.2 | 63.0 | 60.3 |
| 2019-11-29 | 12.66 (-0.08) | 2.16 (-0.02) | 0.86 (+0.02) | -250 | -23.34 | -37 | -3.45 | 30 | 2.8 | 1071 | 61.0 | 62.7 | 62.7 | 61.0 |
| 2019-11-22 | 12.74 (-0.06) | 2.18 (+0.04) | 0.84 (+0.01) | -143 | -3.82 | 70 | 1.87 | 13 | 0.35 | 3747 | 62.0 | 60.0 | 65.2 | 59.9 |
| 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 | 12.8 (-0.07) | 2.14 (-0.04) | 0.83 (+0.03) | -263 | -28.19 | -58 | -6.22 | 59 | 6.32 | 933 | 59.8 | 61.1 | 61.1 | 59.5 |
| 2019-11-08 | 12.87 (-0.03) | 2.18 (-0.01) | 0.8 (+0.17) | -83 | -5.92 | -17 | -1.21 | 314 | 22.38 | 1403 | 61.5 | 63.0 | 63.8 | 61.2 |
| 2019-11-01 | 12.9 (-0.1) | 2.19 (0.0) | 0.63 (+0.21) | -38 | -2.64 | -10 | -0.69 | 373 | 25.88 | 1441 | 62.7 | 62.4 | 63.7 | 61.8 |
| 2019-10-25 | 13.0 (+0.02) | 2.19 (0.0) | 0.42 (+0.1) | -25 | -1.81 | 0 | 0.0 | 184 | 13.33 | 1380 | 62.0 | 62.1 | 62.4 | 60.8 |
| 2019-10-18 | 12.98 (+0.13) | 2.19 (-0.07) | 0.32 (0.0) | 217 | 10.75 | -129 | -6.39 | 5 | 0.25 | 2018 | 62.4 | 61.5 | 62.4 | 59.9 |
| 2019-10-09 | 12.85 (-0.07) | 2.26 (0.0) | 0.32 (-0.01) | -167 | -18.23 | 0 | 0.0 | -23 | -2.51 | 916 | 60.1 | 62.3 | 62.5 | 60.0 |
| 2019-10-04 | 12.92 (-0.14) | 2.26 (0.0) | 0.33 (0.0) | -279 | -30.63 | -2 | -0.22 | 1 | 0.11 | 911 | 62.0 | 62.3 | 63.0 | 61.4 |
| 2019-09-27 | 13.06 (-0.02) | 2.26 (+0.24) | 0.33 (0.0) | -30 | -1.71 | -135 | -7.7 | 3 | 0.17 | 1754 | 61.9 | 66.0 | 66.2 | 61.7 |
| 2019-09-20 | 13.08 (+0.18) | 2.02 (-0.02) | 0.33 (-0.01) | 589 | 24.33 | -40 | -1.65 | -22 | -0.91 | 2421 | 66.0 | 67.1 | 67.2 | 64.9 |
| 2019-09-12 | 12.9 (+0.2) | 2.04 (-0.01) | 0.34 (-0.03) | 525 | 16.96 | -20 | -0.65 | -41 | -1.32 | 3095 | 67.3 | 66.2 | 67.6 | 65.3 |
| 2019-09-06 | 12.7 (+0.2) | 2.05 (-0.02) | 0.37 (+0.04) | 291 | 6.4 | -19 | -0.42 | 67 | 1.47 | 4547 | 65.9 | 63.9 | 66.4 | 63.9 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 14.55 (+0.59) | 0.4 (+0.4) | 0.27 (-0.02) | 901 | 5.35 | 565 | 3.36 | -33 | -0.2 | 16826 | 100.0 | 96.6 | 106.0 | 92.2 |
| 2024-03-29 | 13.96 (-0.98) | 0.0 (-0.05) | 0.29 (-0.01) | -2079 | -18.08 | -203 | -1.76 | -11 | -0.1 | 11502 | 96.5 | 103.5 | 106.0 | 95.6 |
| 2024-02-29 | 14.94 (-0.7) | 0.05 (-0.01) | 0.3 (+0.03) | -1348 | -15.53 | -159 | -1.83 | 49 | 0.56 | 8680 | 103.5 | 103.0 | 107.0 | 101.0 |
| 2024-01-31 | 15.64 (-0.69) | 0.06 (-0.66) | 0.27 (-0.04) | -936 | -7.86 | -1000 | -8.39 | -75 | -0.63 | 11915 | 102.5 | 113.5 | 114.0 | 102.0 |
| 2023-12-29 | 16.33 (-0.25) | 0.72 (+0.31) | 0.31 (-0.02) | -219 | -0.89 | 578 | 2.36 | -39 | -0.16 | 24475 | 113.5 | 117.5 | 125.5 | 112.5 |
| 2023-11-30 | 16.58 (+0.43) | 0.41 (0.0) | 0.33 (-0.07) | 1104 | 3.47 | 0 | 0.0 | -124 | -0.39 | 31783 | 118.0 | 101.5 | 120.5 | 101.0 |
| 2023-10-31 | 16.15 (-0.11) | 0.41 (-0.95) | 0.4 (+0.04) | -546 | -1.95 | 51 | 0.18 | 68 | 0.24 | 27977 | 100.5 | 108.0 | 116.5 | 100.0 |
| 2023-09-28 | 16.26 (-0.27) | 1.36 (+0.26) | 0.36 (0.0) | -842 | -4.21 | 464 | 2.32 | -4 | -0.02 | 19985 | 106.5 | 101.0 | 108.5 | 99.5 |
| 2023-08-31 | 16.53 (+0.32) | 1.1 (-0.22) | 0.36 (-0.07) | 228 | 1.21 | -399 | -2.11 | -127 | -0.67 | 18874 | 100.5 | 106.5 | 108.0 | 95.3 |
| 2023-07-31 | 16.21 (-2.76) | 1.32 (-1.61) | 0.43 (-0.18) | -4535 | -9.16 | -3467 | -7.0 | -328 | -0.66 | 49495 | 106.5 | 131.5 | 139.0 | 102.0 |
| 2023-06-30 | 18.97 (-1.62) | 2.93 (+0.23) | 0.61 (+0.18) | -2776 | -8.47 | 408 | 1.24 | 330 | 1.01 | 32778 | 130.0 | 122.5 | 132.0 | 119.0 |
| 2023-05-31 | 20.59 (+0.28) | 2.7 (-1.1) | 0.43 (+0.12) | 899 | 3.33 | -2008 | -7.43 | 225 | 0.83 | 27036 | 123.5 | 120.5 | 129.0 | 114.0 |
| 2023-04-28 | 20.31 (-1.48) | 3.8 (-1.5) | 0.31 (-0.18) | -2687 | -5.46 | -2716 | -5.52 | -335 | -0.68 | 49196 | 120.5 | 132.0 | 138.0 | 112.5 |
| 2023-03-31 | 21.79 (+0.15) | 5.3 (+0.04) | 0.49 (+0.17) | 703 | 1.12 | -1215 | -1.93 | 314 | 0.5 | 62870 | 132.0 | 124.0 | 142.0 | 116.5 |
| 2023-02-24 | 21.64 (-1.56) | 5.26 (+2.18) | 0.32 (+0.07) | -2949 | -3.94 | 3986 | 5.33 | 131 | 0.18 | 74820 | 124.0 | 114.5 | 131.5 | 113.0 |
| 2023-01-31 | 23.2 (+1.37) | 3.08 (+0.21) | 0.25 (+0.07) | 2490 | 11.53 | 365 | 1.69 | 116 | 0.54 | 21596 | 113.5 | 96.5 | 113.5 | 95.8 |
| 2022-12-30 | 21.83 (+0.13) | 2.87 (-0.56) | 0.18 (-0.13) | 65 | 0.22 | 68 | 0.23 | -225 | -0.78 | 28981 | 96.4 | 106.0 | 113.5 | 95.8 |
| 2022-11-30 | 21.7 (+2.2) | 3.43 (-0.82) | 0.31 (+0.09) | 4195 | 7.12 | -1487 | -2.52 | 159 | 0.27 | 58930 | 104.0 | 88.9 | 108.5 | 88.9 |
| 2022-10-31 | 19.5 (-0.91) | 4.25 (+0.17) | 0.22 (+0.05) | -2200 | -5.75 | 398 | 1.04 | 93 | 0.24 | 38234 | 89.3 | 103.5 | 120.0 | 89.3 |
| 2022-09-30 | 20.41 (-0.49) | 4.08 (+0.24) | 0.17 (-0.06) | -1078 | -3.59 | 436 | 1.45 | -109 | -0.36 | 30034 | 106.0 | 117.5 | 122.5 | 97.5 |
| 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 | 20.9 (-1.72) | 3.84 (-0.95) | 0.23 (-0.04) | -3381 | -5.94 | -1725 | -3.03 | -74 | -0.13 | 56940 | 119.0 | 121.0 | 131.5 | 108.5 |
| 2022-07-29 | 22.62 (+3.41) | 4.79 (-4.76) | 0.27 (+0.1) | 6940 | 6.55 | -8675 | -8.18 | 178 | 0.17 | 105996 | 120.5 | 128.5 | 129.5 | 88.1 |
| 2022-06-30 | 19.21 (+0.28) | 9.55 (+0.2) | 0.17 (-0.1) | 466 | 1.5 | 781 | 2.52 | -174 | -0.56 | 30967 | 130.5 | 150.5 | 154.0 | 128.5 |
| 2022-05-31 | 18.93 (+0.69) | 9.35 (+1.08) | 0.27 (+0.14) | 1453 | 3.8 | 1960 | 5.12 | 248 | 0.65 | 38278 | 152.0 | 132.5 | 153.0 | 128.0 |
| 2022-04-29 | 18.24 (-0.07) | 8.27 (-1.25) | 0.13 (-0.13) | -219 | -0.34 | -2286 | -3.53 | -241 | -0.37 | 64691 | 132.0 | 160.0 | 161.5 | 124.0 |
| 2022-03-31 | 18.31 (-0.41) | 9.52 (+3.85) | 0.26 (+0.14) | -464 | -0.48 | 5529 | 5.71 | 264 | 0.27 | 96767 | 164.0 | 132.0 | 164.0 | 127.0 |
| 2022-02-25 | 18.72 (+0.99) | 5.67 (-1.69) | 0.12 (+0.01) | 1789 | 6.01 | -3079 | -10.34 | 6 | 0.02 | 29765 | 131.0 | 154.0 | 161.0 | 130.0 |
| 2022-01-26 | 17.73 (-0.3) | 7.36 (-0.54) | 0.11 (-0.42) | -843 | -1.33 | -984 | -1.55 | -762 | -1.2 | 63575 | 150.5 | 172.0 | 181.0 | 139.5 |
| 2021-12-30 | 18.03 (+0.45) | 7.9 (-1.29) | 0.53 (+0.28) | 476 | 0.77 | -2355 | -3.79 | 514 | 0.83 | 62056 | 175.5 | 160.0 | 179.0 | 155.0 |
| 2021-11-30 | 17.58 (+1.32) | 9.19 (-3.77) | 0.25 (-0.16) | 2028 | 1.3 | -6866 | -4.4 | -298 | -0.19 | 155879 | 163.0 | 177.0 | 200.0 | 137.0 |
| 2021-10-29 | 16.26 (+0.24) | 12.96 (+1.8) | 0.41 (+0.29) | 503 | 0.32 | 3276 | 2.09 | 534 | 0.34 | 156977 | 138.0 | 123.5 | 166.0 | 120.5 |
| 2021-09-30 | 16.02 (-1.4) | 11.16 (-1.28) | 0.12 (-0.17) | -2847 | -5.23 | -1981 | -3.64 | -307 | -0.56 | 54423 | 126.5 | 146.0 | 148.0 | 116.5 |
| 2021-08-31 | 17.42 (+0.41) | 12.44 (+2.21) | 0.29 (-0.09) | 652 | 0.57 | 4022 | 3.54 | -166 | -0.15 | 113469 | 146.0 | 148.0 | 159.5 | 118.5 |
| 2021-07-30 | 17.01 (-0.95) | 10.23 (-0.88) | 0.38 (-0.42) | -1435 | -0.88 | -1596 | -0.98 | -770 | -0.47 | 163447 | 143.5 | 125.5 | 160.0 | 117.5 |
| 2021-06-30 | 17.96 (+0.88) | 11.11 (+2.23) | 0.8 (-0.27) | 1861 | 0.74 | 5305 | 2.11 | -481 | -0.19 | 251383 | 125.5 | 96.7 | 144.0 | 91.2 |
| 2021-05-31 | 17.08 (+1.37) | 8.88 (+3.72) | 1.07 (+0.59) | 2691 | 2.35 | 6785 | 5.91 | 1070 | 0.93 | 114720 | 97.1 | 88.4 | 101.0 | 72.2 |
| 2021-04-29 | 15.71 (-0.18) | 5.16 (+4.53) | 0.48 (+0.08) | -921 | -0.82 | 8258 | 7.34 | 138 | 0.12 | 112546 | 89.0 | 82.0 | 99.8 | 78.0 |
| 2021-03-31 | 15.89 (+0.59) | 0.63 (-1.67) | 0.4 (+0.12) | 1014 | 1.64 | -3076 | -4.98 | 221 | 0.36 | 61806 | 81.6 | 89.0 | 91.8 | 76.6 |
| 2021-02-26 | 15.3 (+1.76) | 2.3 (-2.21) | 0.28 (+0.07) | 3406 | 6.78 | -4028 | -8.02 | 131 | 0.26 | 50242 | 88.8 | 83.3 | 94.3 | 78.3 |
| 2021-01-29 | 13.54 (-3.61) | 4.51 (0.0) | 0.21 (-0.1) | -7073 | -4.77 | -8 | -0.01 | -180 | -0.12 | 148299 | 83.2 | 101.0 | 104.5 | 83.2 |
| 2020-12-31 | 17.15 (+1.61) | 4.51 (+3.69) | 0.31 (-0.21) | 2961 | 3.63 | 4957 | 6.08 | -389 | -0.48 | 81596 | 98.2 | 79.0 | 98.2 | 71.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 15.54 (+1.27) | 0.82 (-0.05) | 0.52 (+0.08) | 2579 | 4.87 | -94 | -0.18 | 147 | 0.28 | 52999 | 79.7 | 61.5 | 81.0 | 60.5 |
| 2020-10-30 | 14.27 (+0.63) | 0.87 (+0.4) | 0.44 (-0.01) | 1147 | 3.6 | 731 | 2.29 | -8 | -0.03 | 31868 | 60.3 | 58.3 | 66.8 | 57.0 |
| 2020-09-30 | 13.64 (-0.04) | 0.47 (-0.05) | 0.45 (+0.09) | -313 | -0.6 | 1754 | 3.37 | 163 | 0.31 | 51980 | 58.7 | 47.95 | 62.2 | 46.55 |
| 2020-08-31 | 13.68 (-0.13) | 0.52 (0.0) | 0.36 (+0.35) | -458 | -6.39 | 0 | 0.0 | 639 | 8.91 | 7173 | 47.7 | 46.35 | 49.0 | 43.0 |
| 2020-07-31 | 13.81 (+0.47) | 0.52 (-0.3) | 0.01 (+0.01) | 1083 | 9.13 | -548 | -4.62 | 11 | 0.09 | 11857 | 45.65 | 48.5 | 50.8 | 45.3 |
| 2020-06-30 | 13.34 (-0.18) | 0.82 (-0.32) | 0.0 (0.0) | -354 | -1.76 | -586 | -2.92 | -20 | -0.1 | 20097 | 48.25 | 45.15 | 86.8 | 45.15 |
| 2020-05-29 | 13.52 (+0.06) | 1.14 (-0.17) | 0.0 (0.0) | 115 | 0.97 | -320 | -2.69 | -29 | -0.24 | 11876 | 44.95 | 47.15 | 47.65 | 42.65 |
| 2020-04-30 | 13.46 (+0.25) | 1.31 (-0.1) | 0.0 (0.0) | 481 | 4.67 | -175 | -1.7 | -41 | -0.4 | 10296 | 48.5 | 38.55 | 48.9 | 37.25 |
| 2020-03-31 | 13.21 (+0.41) | 1.41 (-0.64) | 0.0 (-0.86) | 1024 | 5.72 | -1808 | -10.1 | -1564 | -8.73 | 17907 | 37.8 | 58.7 | 83.1 | 33.7 |
| 2020-02-27 | 12.8 (-0.32) | 2.05 (-0.23) | 0.86 (-0.16) | -515 | -7.82 | -423 | -6.42 | -300 | -4.55 | 6588 | 59.1 | 60.5 | 65.6 | 58.3 |
| 2020-01-31 | 13.12 (+0.12) | 2.28 (+0.06) | 1.02 (+0.03) | 334 | 3.42 | 115 | 1.18 | 69 | 0.71 | 9776 | 62.2 | 85.0 | 86.8 | 61.5 |
| 2019-12-31 | 13.0 (+0.34) | 2.22 (+0.06) | 0.99 (+0.13) | 748 | 5.73 | 130 | 1.0 | 234 | 1.79 | 13057 | 64.9 | 61.2 | 69.0 | 60.3 |
| 2019-11-29 | 12.66 (-0.26) | 2.16 (-0.03) | 0.86 (+0.29) | -663 | -8.93 | -42 | -0.57 | 521 | 7.01 | 7427 | 61.0 | 62.0 | 65.2 | 59.5 |
| 2019-10-31 | 12.92 (-0.14) | 2.19 (-0.07) | 0.57 (+0.24) | -368 | -5.75 | -141 | -2.2 | 435 | 6.8 | 6396 | 62.2 | 62.3 | 63.7 | 59.9 |
| 2019-09-27 | 13.06 (+0.56) | 2.26 (+0.19) | 0.33 (0.0) | 1375 | 11.63 | -214 | -1.81 | 7 | 0.06 | 11819 | 61.9 | 63.9 | 67.6 | 61.7 |
| 2019-08-30 | 12.5 (-0.04) | 2.07 (-0.48) | 0.33 (-0.16) | -703 | -6.72 | -885 | -8.46 | -295 | -2.82 | 10459 | 61.7 | 63.7 | 63.7 | 56.1 |
| 2019-07-31 | 12.54 (-0.34) | 2.55 (-0.34) | 0.49 (+0.32) | -683 | -3.95 | -613 | -3.55 | 580 | 3.36 | 17277 | 63.7 | 65.0 | 70.8 | 63.6 |
| 2019-06-28 | 12.88 (+0.32) | 2.89 (+0.24) | 0.17 (+0.02) | 733 | 19.48 | -435 | -11.56 | 41 | 1.09 | 3762 | 64.4 | 63.5 | 66.5 | 62.2 |
| 2019-05-31 | 12.56 () | 2.65 () | 0.15 () | 358 | 0 | -50 | 0 | 61 | 0 | 0 | ||||
