- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 18.54 (-0.31) | 4.67 (0.0) | 0.86 (-0.03) | -291 | 20.95 | -4 | 0.29 | -27 | 1.94 | 1389 | 1240.0 | 1315.0 | 1315.0 | 1235.0 |
| 2024-05-09 | 18.85 (0.0) | 4.67 (+0.07) | 0.89 (-0.04) | 4 | 0.13 | 73 | 2.44 | -41 | 1.37 | 2997 | 1285.0 | 1280.0 | 1315.0 | 1220.0 |
| 2024-05-08 | 18.85 (+0.16) | 4.6 (-0.06) | 0.93 (-0.09) | 161 | 7.72 | -55 | 2.64 | -83 | 3.98 | 2085 | 1260.0 | 1200.0 | 1265.0 | 1185.0 |
| 2024-05-07 | 18.69 (+0.06) | 4.66 (0.0) | 1.02 (+0.11) | 58 | 5.31 | 0 | 0.0 | 101 | 9.24 | 1093 | 1245.0 | 1215.0 | 1245.0 | 1170.0 |
| 2024-05-06 | 18.63 (+0.01) | 4.66 (+0.01) | 0.91 (+0.06) | -2 | 0.27 | 4 | 0.53 | 58 | 7.75 | 748 | 1200.0 | 1215.0 | 1230.0 | 1190.0 |
| 2024-05-03 | 18.62 (-0.01) | 4.65 (-0.04) | 0.85 (-0.03) | -14 | 2.19 | -34 | 5.33 | -29 | 4.55 | 638 | 1185.0 | 1225.0 | 1235.0 | 1180.0 |
| 2024-05-02 | 18.63 (+0.03) | 4.69 (0.0) | 0.88 (-0.03) | 28 | 2.85 | -6 | 0.61 | -28 | 2.85 | 981 | 1200.0 | 1210.0 | 1235.0 | 1190.0 |
| 2024-04-30 | 18.6 (-0.24) | 4.69 (+0.05) | 0.91 (+0.01) | -215 | 15.73 | 51 | 3.73 | 13 | 0.95 | 1367 | 1230.0 | 1190.0 | 1260.0 | 1190.0 |
| 2024-04-29 | 18.84 (-0.39) | 4.64 (+0.11) | 0.9 (-0.02) | -303 | 22.05 | 106 | 7.71 | -23 | 1.67 | 1374 | 1190.0 | 1215.0 | 1220.0 | 1180.0 |
| 2024-04-26 | 19.23 (-0.2) | 4.53 (+0.11) | 0.92 (+0.02) | -206 | 14.42 | 107 | 7.49 | 26 | 1.82 | 1429 | 1185.0 | 1120.0 | 1185.0 | 1110.0 |
| 2024-04-25 | 19.43 (+0.45) | 4.42 (-0.02) | 0.9 (-0.05) | 426 | 34.38 | -21 | 1.69 | -55 | 4.44 | 1239 | 1080.0 | 1130.0 | 1150.0 | 1075.0 |
| 2024-04-24 | 18.98 (+0.3) | 4.44 (-0.28) | 0.95 (+0.02) | 282 | 18.17 | -266 | 17.14 | 24 | 1.55 | 1552 | 1160.0 | 1125.0 | 1170.0 | 1115.0 |
| 2024-04-23 | 18.68 (+0.13) | 4.72 (-0.01) | 0.93 (-0.13) | 127 | 7.53 | -13 | 0.77 | -127 | 7.53 | 1687 | 1080.0 | 1145.0 | 1150.0 | 1065.0 |
| 2024-04-22 | 18.55 (+0.35) | 4.73 (-0.18) | 1.06 (-0.07) | 328 | 14.16 | -178 | 7.68 | -62 | 2.68 | 2317 | 1110.0 | 1240.0 | 1240.0 | 1110.0 |
| 2024-04-19 | 18.2 (+0.27) | 4.91 (+0.13) | 1.13 (-0.07) | 232 | 8.17 | 121 | 4.26 | -70 | 2.46 | 2840 | 1230.0 | 1275.0 | 1320.0 | 1205.0 |
| 2024-04-18 | 17.93 (+0.32) | 4.78 (-0.02) | 1.2 (+0.05) | 268 | 18.65 | -19 | 1.32 | 45 | 3.13 | 1437 | 1290.0 | 1140.0 | 1290.0 | 1140.0 |
| 2024-04-17 | 17.61 (-0.19) | 4.8 (-0.07) | 1.15 (0.0) | -165 | 15.51 | -69 | 6.48 | 5 | 0.47 | 1064 | 1175.0 | 1195.0 | 1235.0 | 1175.0 |
| 2024-04-16 | 17.8 (+0.23) | 4.87 (-0.11) | 1.15 (-0.07) | 248 | 20.31 | -102 | 8.35 | -74 | 6.06 | 1221 | 1175.0 | 1235.0 | 1235.0 | 1165.0 |
| 2024-04-15 | 17.57 (-0.33) | 4.98 (-0.08) | 1.22 (-0.03) | -324 | 29.14 | -78 | 7.01 | -23 | 2.07 | 1112 | 1250.0 | 1325.0 | 1335.0 | 1250.0 |
| 2024-04-12 | 17.9 (+0.29) | 5.06 (0.0) | 1.25 (+0.02) | 271 | 18.7 | 3 | 0.21 | 17 | 1.17 | 1449 | 1355.0 | 1310.0 | 1365.0 | 1310.0 |
| 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 | |||
| 2024-04-11 | 17.61 (+0.08) | 5.06 (+0.01) | 1.23 (+0.06) | 86 | 6.51 | 5 | 0.38 | 62 | 4.69 | 1321 | 1275.0 | 1340.0 | 1340.0 | 1270.0 |
| 2024-04-10 | 17.53 (-0.09) | 5.05 (-0.01) | 1.17 (-0.01) | -89 | 8.04 | -6 | 0.54 | -11 | 0.99 | 1107 | 1345.0 | 1370.0 | 1380.0 | 1340.0 |
| 2024-04-09 | 17.62 (-0.49) | 5.06 (+0.05) | 1.18 (-0.04) | -515 | 16.7 | 44 | 1.43 | -36 | 1.17 | 3083 | 1350.0 | 1405.0 | 1430.0 | 1280.0 |
| 2024-04-08 | 18.11 (-0.17) | 5.01 (+0.09) | 1.22 (-0.01) | -184 | 13.08 | 87 | 6.18 | -13 | 0.92 | 1407 | 1340.0 | 1325.0 | 1375.0 | 1320.0 |
| 2024-04-03 | 18.28 (-0.22) | 4.92 (+0.09) | 1.23 (+0.07) | -202 | 14.29 | 89 | 6.29 | 64 | 4.53 | 1414 | 1325.0 | 1240.0 | 1355.0 | 1225.0 |
| 2024-04-02 | 18.5 (-0.16) | 4.83 (+0.07) | 1.16 (-0.02) | -151 | 31.52 | 68 | 14.2 | -19 | 3.97 | 479 | 1250.0 | 1260.0 | 1280.0 | 1250.0 |
| 2024-04-01 | 18.66 (-0.04) | 4.76 (-0.01) | 1.18 (+0.06) | -8 | 1.58 | -9 | 1.78 | 62 | 12.23 | 507 | 1260.0 | 1265.0 | 1290.0 | 1250.0 |
| 2024-03-29 | 18.7 (-0.03) | 4.77 (+0.01) | 1.12 (+0.03) | -34 | 4.89 | 1 | 0.14 | 26 | 3.74 | 695 | 1250.0 | 1230.0 | 1275.0 | 1225.0 |
| 2024-03-28 | 18.73 (-0.12) | 4.76 (+0.01) | 1.09 (+0.02) | -91 | 14.0 | 17 | 2.62 | 22 | 3.38 | 650 | 1230.0 | 1230.0 | 1240.0 | 1195.0 |
| 2024-03-27 | 18.85 (+0.03) | 4.75 (-0.01) | 1.07 (-0.03) | 34 | 5.16 | -9 | 1.37 | -32 | 4.86 | 659 | 1210.0 | 1225.0 | 1235.0 | 1195.0 |
| 2024-03-26 | 18.82 (+0.16) | 4.76 (-0.09) | 1.1 (-0.05) | 167 | 10.23 | -90 | 5.51 | -49 | 3.0 | 1633 | 1220.0 | 1280.0 | 1285.0 | 1190.0 |
| 2024-03-25 | 18.66 (-0.12) | 4.85 (0.0) | 1.15 (-0.06) | -78 | 10.24 | -2 | 0.26 | -55 | 7.22 | 762 | 1285.0 | 1325.0 | 1330.0 | 1280.0 |
| 2024-03-22 | 18.78 (+0.08) | 4.85 (-0.04) | 1.21 (+0.01) | 148 | 7.17 | -32 | 1.55 | 9 | 0.44 | 2063 | 1320.0 | 1270.0 | 1350.0 | 1260.0 |
| 2024-03-21 | 18.7 (+0.06) | 4.89 (+0.06) | 1.2 (+0.02) | 4 | 0.41 | 51 | 5.27 | 25 | 2.58 | 968 | 1265.0 | 1245.0 | 1280.0 | 1240.0 |
| 2024-03-20 | 18.64 (-0.23) | 4.83 (+0.1) | 1.18 (+0.09) | -98 | 4.99 | 98 | 4.99 | 83 | 4.23 | 1963 | 1220.0 | 1275.0 | 1305.0 | 1215.0 |
| 2024-03-19 | 18.87 (-0.38) | 4.73 (+0.53) | 1.09 (-0.01) | -381 | 21.81 | 508 | 29.08 | -10 | 0.57 | 1747 | 1260.0 | 1300.0 | 1315.0 | 1245.0 |
| 2024-03-18 | 19.25 (-0.43) | 4.2 (+0.32) | 1.1 (+0.04) | -410 | 27.7 | 300 | 20.27 | 35 | 2.36 | 1480 | 1290.0 | 1215.0 | 1290.0 | 1215.0 |
| 2024-03-15 | 19.68 (+0.34) | 3.88 (-0.23) | 1.06 (+0.12) | 334 | 21.86 | -218 | 14.27 | 111 | 7.26 | 1528 | 1205.0 | 1200.0 | 1240.0 | 1190.0 |
| 2024-03-14 | 19.34 (+0.2) | 4.11 (-0.15) | 0.94 (+0.02) | 205 | 15.57 | -142 | 10.78 | 23 | 1.75 | 1317 | 1230.0 | 1250.0 | 1265.0 | 1215.0 |
| 2024-03-13 | 19.14 (+0.77) | 4.26 (-0.11) | 0.92 (-0.12) | 717 | 30.04 | -105 | 4.4 | -114 | 4.78 | 2387 | 1260.0 | 1320.0 | 1320.0 | 1215.0 |
| 2024-03-12 | 18.37 (+0.07) | 4.37 (-0.07) | 1.04 (+0.05) | 40 | 3.07 | -64 | 4.92 | 45 | 3.46 | 1302 | 1310.0 | 1320.0 | 1365.0 | 1300.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-11 | 18.3 (+0.01) | 4.44 (+0.02) | 0.99 (+0.02) | 15 | 1.13 | 16 | 1.2 | 23 | 1.73 | 1328 | 1310.0 | 1300.0 | 1325.0 | 1280.0 |
| 2024-03-08 | 18.29 (+0.41) | 4.42 (-0.03) | 0.97 (+0.01) | 481 | 23.1 | -26 | 1.25 | 10 | 0.48 | 2082 | 1325.0 | 1375.0 | 1390.0 | 1300.0 |
| 2024-03-07 | 17.88 (+0.18) | 4.45 (-0.2) | 0.96 (-0.1) | 209 | 7.16 | -196 | 6.71 | -92 | 3.15 | 2921 | 1365.0 | 1470.0 | 1470.0 | 1355.0 |
| 2024-03-06 | 17.7 (+0.05) | 4.65 (-0.04) | 1.06 (+0.13) | -4 | 0.19 | -29 | 1.38 | 117 | 5.59 | 2094 | 1470.0 | 1425.0 | 1475.0 | 1395.0 |
| 2024-03-05 | 17.65 (+0.33) | 4.69 (-0.05) | 0.93 (+0.07) | 302 | 10.72 | -51 | 1.81 | 70 | 2.49 | 2816 | 1445.0 | 1350.0 | 1455.0 | 1340.0 |
| 2024-03-04 | 17.32 (-0.08) | 4.74 (-0.11) | 0.86 (-0.02) | -68 | 3.12 | -101 | 4.64 | -22 | 1.01 | 2178 | 1340.0 | 1415.0 | 1425.0 | 1325.0 |
| 2024-03-01 | 17.4 (+0.17) | 4.85 (0.0) | 0.88 (-0.02) | 214 | 18.07 | -3 | 0.25 | -21 | 1.77 | 1184 | 1375.0 | 1350.0 | 1385.0 | 1345.0 |
| 2024-02-29 | 17.23 (-0.04) | 4.85 (+0.08) | 0.9 (+0.05) | -80 | 4.42 | 77 | 4.26 | 49 | 2.71 | 1808 | 1355.0 | 1290.0 | 1355.0 | 1270.0 |
| 2024-02-27 | 17.27 (+0.3) | 4.77 (-0.07) | 0.85 (-0.12) | 268 | 14.42 | -68 | 3.66 | -113 | 6.08 | 1858 | 1290.0 | 1320.0 | 1330.0 | 1270.0 |
| 2024-02-26 | 16.97 (+0.03) | 4.84 (-0.09) | 0.97 (-0.1) | 16 | 0.55 | -85 | 2.9 | -93 | 3.17 | 2934 | 1315.0 | 1300.0 | 1330.0 | 1265.0 |
| 2024-02-23 | 16.94 (+0.44) | 4.93 (+0.12) | 1.07 (-0.13) | 379 | 9.1 | 111 | 2.66 | -127 | 3.05 | 4167 | 1355.0 | 1375.0 | 1390.0 | 1315.0 |
| 2024-02-22 | 16.5 (+0.18) | 4.81 (+0.09) | 1.2 (+0.09) | 163 | 5.36 | 87 | 2.86 | 89 | 2.92 | 3043 | 1315.0 | 1310.0 | 1335.0 | 1265.0 |
| 2024-02-21 | 16.32 (-0.3) | 4.72 (+0.57) | 1.11 (+0.09) | -255 | 5.07 | 545 | 10.83 | 84 | 1.67 | 5034 | 1285.0 | 1255.0 | 1315.0 | 1225.0 |
| 2024-02-20 | 16.62 (-0.06) | 4.15 (+0.08) | 1.02 (0.0) | 14 | 0.69 | 76 | 3.76 | 1 | 0.05 | 2022 | 1220.0 | 1210.0 | 1220.0 | 1180.0 |
| 2024-02-19 | 16.68 (-0.11) | 4.07 (+0.03) | 1.02 (0.0) | -128 | 5.37 | 31 | 1.3 | 0 | 0.0 | 2384 | 1195.0 | 1175.0 | 1225.0 | 1150.0 |
| 2024-02-16 | 16.79 (+0.23) | 4.04 (+0.35) | 1.02 (-0.04) | 261 | 6.38 | 334 | 8.16 | -37 | 0.9 | 4094 | 1180.0 | 1135.0 | 1185.0 | 1120.0 |
| 2024-02-15 | 16.56 (+1.03) | 3.69 (+0.03) | 1.06 (+0.01) | 939 | 32.57 | 29 | 1.01 | 7 | 0.24 | 2883 | 1110.0 | 1085.0 | 1110.0 | 1080.0 |
| 2024-02-05 | 15.53 (+0.59) | 3.66 (-0.43) | 1.05 (+0.05) | 589 | 18.26 | -417 | 12.93 | 48 | 1.49 | 3226 | 1010.0 | 1085.0 | 1085.0 | 994.0 |
| 2024-02-02 | 14.94 (+0.03) | 4.09 (-0.13) | 1.0 (+0.01) | 25 | 1.53 | -124 | 7.6 | 9 | 0.55 | 1631 | 1085.0 | 1070.0 | 1095.0 | 1045.0 |
| 2024-02-01 | 14.91 (+0.21) | 4.22 (-0.12) | 0.99 (0.0) | 248 | 22.94 | -109 | 10.08 | 4 | 0.37 | 1081 | 1055.0 | 1030.0 | 1060.0 | 1015.0 |
| 2024-01-31 | 14.7 (-0.08) | 4.34 (0.0) | 0.99 (-0.01) | -63 | 4.66 | -1 | 0.07 | -14 | 1.03 | 1353 | 1040.0 | 1040.0 | 1075.0 | 1030.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-30 | 14.78 (+0.02) | 4.34 (-0.02) | 1.0 (+0.03) | 36 | 2.02 | -21 | 1.18 | 33 | 1.85 | 1783 | 1065.0 | 1035.0 | 1065.0 | 1020.0 |
| 2024-01-29 | 14.76 (-0.05) | 4.36 (+0.01) | 0.97 (+0.02) | 43 | 3.91 | 13 | 1.18 | 13 | 1.18 | 1099 | 1020.0 | 1005.0 | 1035.0 | 996.0 |
| 2024-01-26 | 14.81 (-0.06) | 4.35 (-0.02) | 0.95 (-0.03) | -63 | 4.38 | -26 | 1.81 | -29 | 2.02 | 1438 | 1000.0 | 1005.0 | 1010.0 | 984.0 |
| 2024-01-25 | 14.87 (+0.16) | 4.37 (-0.16) | 0.98 (-0.02) | 131 | 4.13 | -143 | 4.5 | -20 | 0.63 | 3175 | 999.0 | 1045.0 | 1060.0 | 992.0 |
| 2024-01-24 | 14.71 (-0.22) | 4.53 (+0.09) | 1.0 (0.0) | -128 | 9.68 | 78 | 5.9 | 0 | 0.0 | 1322 | 1040.0 | 1075.0 | 1085.0 | 1035.0 |
| 2024-01-23 | 14.93 (+0.52) | 4.44 (-0.01) | 1.0 (-0.12) | 564 | 23.32 | -9 | 0.37 | -113 | 4.67 | 2419 | 1070.0 | 1075.0 | 1095.0 | 1045.0 |
| 2024-01-22 | 14.41 (+0.11) | 4.45 (+0.05) | 1.12 (-0.06) | 92 | 2.07 | 130 | 2.93 | -58 | 1.31 | 4434 | 1075.0 | 1030.0 | 1100.0 | 1015.0 |
| 2024-01-19 | 14.3 (+0.16) | 4.4 (+0.12) | 1.18 (0.0) | 204 | 4.07 | 108 | 2.16 | 4 | 0.08 | 5010 | 1000.0 | 949.0 | 1020.0 | 930.0 |
| 2024-01-18 | 14.14 (+0.19) | 4.28 (+0.15) | 1.18 (0.0) | 192 | 10.0 | 146 | 7.6 | 1 | 0.05 | 1920 | 936.0 | 912.0 | 938.0 | 907.0 |
| 2024-01-17 | 13.95 (-0.04) | 4.13 (0.0) | 1.18 (0.0) | -27 | 3.99 | 1 | 0.15 | 1 | 0.15 | 677 | 904.0 | 915.0 | 930.0 | 903.0 |
| 2024-01-16 | 13.99 (+0.19) | 4.13 (-0.02) | 1.18 (+0.04) | 180 | 20.59 | -20 | 2.29 | 35 | 4.0 | 874 | 920.0 | 909.0 | 922.0 | 897.0 |
| 2024-01-15 | 13.8 (+0.01) | 4.15 (-0.01) | 1.14 (-0.01) | 29 | 4.2 | -5 | 0.72 | -11 | 1.59 | 691 | 910.0 | 927.0 | 928.0 | 903.0 |
| 2024-01-12 | 13.79 (+0.06) | 4.16 (0.0) | 1.15 (+0.01) | 77 | 9.45 | -5 | 0.61 | 8 | 0.98 | 815 | 918.0 | 916.0 | 934.0 | 912.0 |
| 2024-01-11 | 13.73 (+0.24) | 4.16 (-0.03) | 1.14 (+0.03) | 302 | 28.12 | -28 | 2.61 | 29 | 2.7 | 1074 | 923.0 | 900.0 | 927.0 | 897.0 |
| 2024-01-10 | 13.49 (-0.41) | 4.19 (-0.01) | 1.11 (0.0) | -269 | 36.9 | -12 | 1.65 | 5 | 0.69 | 729 | 896.0 | 910.0 | 912.0 | 893.0 |
| 2024-01-09 | 13.9 (+0.26) | 4.2 (+0.03) | 1.11 (-0.07) | 247 | 11.59 | 29 | 1.36 | -63 | 2.96 | 2131 | 910.0 | 923.0 | 938.0 | 901.0 |
| 2024-01-08 | 13.64 (+0.76) | 4.17 (0.0) | 1.18 (-0.01) | 719 | 40.58 | -1 | 0.06 | -17 | 0.96 | 1772 | 915.0 | 882.0 | 922.0 | 873.0 |
| 2024-01-05 | 12.88 (-0.04) | 4.17 (+0.06) | 1.19 (0.0) | -36 | 8.51 | 62 | 14.66 | -1 | 0.24 | 423 | 870.0 | 866.0 | 872.0 | 861.0 |
| 2024-01-04 | 12.92 (-0.11) | 4.11 (+0.01) | 1.19 (+0.05) | -100 | 13.51 | 6 | 0.81 | 46 | 6.22 | 740 | 862.0 | 872.0 | 878.0 | 861.0 |
| 2024-01-03 | 13.03 (-0.02) | 4.1 (-0.11) | 1.14 (+0.05) | -19 | 2.45 | -101 | 13.02 | 54 | 6.96 | 776 | 872.0 | 880.0 | 885.0 | 871.0 |
| 2024-01-02 | 13.05 (0.0) | 4.21 (-0.09) | 1.09 (-0.04) | -38 | 3.26 | -94 | 8.08 | -44 | 3.78 | 1164 | 890.0 | 918.0 | 920.0 | 882.0 |
| 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 | |||
| 2023-12-29 | 13.05 (-0.04) | 4.3 (-0.04) | 1.13 (-0.08) | -58 | 6.1 | -33 | 3.47 | -69 | 7.26 | 951 | 914.0 | 917.0 | 919.0 | 907.0 |
| 2023-12-28 | 13.09 (-1.04) | 4.34 (0.0) | 1.21 (-0.13) | -850 | 32.92 | 6 | 0.23 | -127 | 4.92 | 2582 | 910.0 | 949.0 | 956.0 | 907.0 |
| 2023-12-27 | 14.13 (+0.44) | 4.34 (+0.1) | 1.34 (+0.03) | 449 | 12.47 | 90 | 2.5 | 31 | 0.86 | 3602 | 942.0 | 914.0 | 948.0 | 911.0 |
| 2023-12-26 | 13.69 (+0.6) | 4.24 (+0.09) | 1.31 (+0.03) | 581 | 20.06 | 85 | 2.94 | 28 | 0.97 | 2896 | 904.0 | 877.0 | 907.0 | 874.0 |
| 2023-12-25 | 13.09 (+0.48) | 4.15 (+0.04) | 1.28 (-0.01) | 456 | 24.04 | 38 | 2.0 | -8 | 0.42 | 1897 | 868.0 | 862.0 | 888.0 | 861.0 |
| 2023-12-22 | 12.61 (0.0) | 4.11 (-0.11) | 1.29 (-0.04) | -6 | 1.08 | -101 | 18.26 | -40 | 7.23 | 553 | 855.0 | 865.0 | 866.0 | 853.0 |
| 2023-12-21 | 12.61 (+0.22) | 4.22 (+0.01) | 1.33 (-0.01) | 209 | 30.92 | 0 | 0.0 | -13 | 1.92 | 676 | 861.0 | 848.0 | 864.0 | 842.0 |
| 2023-12-20 | 12.39 (+0.09) | 4.21 (-0.06) | 1.34 (0.0) | 115 | 22.2 | -50 | 9.65 | 3 | 0.58 | 518 | 857.0 | 852.0 | 860.0 | 847.0 |
| 2023-12-19 | 12.3 (-0.11) | 4.27 (0.0) | 1.34 (+0.04) | -142 | 13.81 | -1 | 0.1 | 37 | 3.6 | 1028 | 846.0 | 861.0 | 872.0 | 846.0 |
| 2023-12-18 | 12.41 (-0.09) | 4.27 (-0.12) | 1.3 (-0.01) | -108 | 13.92 | -113 | 14.56 | -9 | 1.16 | 776 | 857.0 | 857.0 | 865.0 | 848.0 |
| 2023-12-15 | 12.5 (-0.31) | 4.39 (-0.12) | 1.31 (+0.02) | -300 | 21.77 | -119 | 8.64 | 13 | 0.94 | 1378 | 857.0 | 882.0 | 885.0 | 857.0 |
| 2023-12-14 | 12.81 (-0.56) | 4.51 (-0.06) | 1.29 (-0.02) | -576 | 36.34 | -50 | 3.15 | -19 | 1.2 | 1585 | 877.0 | 900.0 | 907.0 | 873.0 |
| 2023-12-13 | 13.37 (+0.55) | 4.57 (+0.11) | 1.31 (+0.05) | 526 | 27.11 | 97 | 5.0 | 54 | 2.78 | 1940 | 892.0 | 870.0 | 899.0 | 870.0 |
| 2023-12-12 | 12.82 (-0.65) | 4.46 (+0.02) | 1.26 (+0.07) | -569 | 33.91 | 28 | 1.67 | 65 | 3.87 | 1678 | 863.0 | 893.0 | 905.0 | 863.0 |
| 2023-12-11 | 13.47 (+0.08) | 4.44 (+0.03) | 1.19 (+0.01) | 98 | 13.55 | 29 | 4.01 | 10 | 1.38 | 723 | 880.0 | 877.0 | 885.0 | 870.0 |
| 2023-12-08 | 13.39 (+0.14) | 4.41 (+0.05) | 1.18 (-0.03) | 194 | 19.46 | 41 | 4.11 | -30 | 3.01 | 997 | 869.0 | 870.0 | 882.0 | 860.0 |
| 2023-12-07 | 13.25 (+0.07) | 4.36 (+0.01) | 1.21 (-0.19) | 81 | 10.02 | 10 | 1.24 | -177 | 21.91 | 808 | 858.0 | 866.0 | 877.0 | 851.0 |
| 2023-12-06 | 13.18 (+0.44) | 4.35 (-0.09) | 1.4 (+0.05) | 426 | 35.0 | -81 | 6.66 | 44 | 3.62 | 1217 | 868.0 | 848.0 | 882.0 | 846.0 |
| 2023-12-05 | 12.74 (-0.28) | 4.44 (-0.18) | 1.35 (-0.03) | -190 | 15.48 | -176 | 14.34 | -30 | 2.44 | 1227 | 840.0 | 842.0 | 849.0 | 836.0 |
| 2023-12-04 | 13.02 (-0.34) | 4.62 (-0.05) | 1.38 (-0.04) | -326 | 28.4 | -50 | 4.36 | -37 | 3.22 | 1148 | 857.0 | 892.0 | 895.0 | 857.0 |
| 2023-12-01 | 13.36 (+0.14) | 4.67 (-0.04) | 1.42 (+0.01) | 132 | 15.14 | -34 | 3.9 | 12 | 1.38 | 872 | 884.0 | 873.0 | 888.0 | 869.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 13.22 (-0.21) | 4.71 (0.0) | 1.41 (-0.01) | -202 | 19.92 | 2 | 0.2 | -14 | 1.38 | 1014 | 873.0 | 879.0 | 895.0 | 871.0 |
| 2023-11-29 | 13.43 (+0.42) | 4.71 (+0.1) | 1.42 (+0.08) | 410 | 21.64 | 93 | 4.91 | 76 | 4.01 | 1895 | 880.0 | 860.0 | 891.0 | 856.0 |
| 2023-11-28 | 13.01 (0.0) | 4.61 (+0.01) | 1.34 (+0.02) | 8 | 0.94 | 10 | 1.17 | 26 | 3.04 | 854 | 855.0 | 866.0 | 866.0 | 853.0 |
| 2023-11-27 | 13.01 (+0.26) | 4.6 (-0.04) | 1.32 (-0.09) | 248 | 11.38 | -43 | 1.97 | -87 | 3.99 | 2180 | 856.0 | 868.0 | 875.0 | 835.0 |
| 2023-11-24 | 12.75 (+0.21) | 4.64 (-0.01) | 1.41 (+0.03) | 260 | 21.54 | -5 | 0.41 | 23 | 1.91 | 1207 | 872.0 | 861.0 | 879.0 | 850.0 |
| 2023-11-23 | 12.54 (-0.22) | 4.65 (-0.03) | 1.38 (-0.04) | -173 | 13.94 | -31 | 2.5 | -29 | 2.34 | 1241 | 851.0 | 880.0 | 884.0 | 849.0 |
| 2023-11-22 | 12.76 (+0.06) | 4.68 (-0.09) | 1.42 (-0.02) | 61 | 3.81 | -86 | 5.37 | -26 | 1.62 | 1601 | 875.0 | 882.0 | 888.0 | 871.0 |
| 2023-11-21 | 12.7 (+0.78) | 4.77 (+0.02) | 1.44 (+0.07) | 788 | 22.3 | 20 | 0.57 | 69 | 1.95 | 3534 | 895.0 | 848.0 | 895.0 | 848.0 |
| 2023-11-20 | 11.92 (+0.09) | 4.75 (-0.15) | 1.37 (+0.03) | 93 | 9.8 | -139 | 14.65 | 23 | 2.42 | 949 | 842.0 | 849.0 | 856.0 | 838.0 |
| 2023-11-17 | 11.83 (-0.06) | 4.9 (-0.28) | 1.34 (0.0) | 27 | 2.54 | -268 | 25.19 | 6 | 0.56 | 1064 | 849.0 | 855.0 | 867.0 | 845.0 |
| 2023-11-16 | 11.89 (-0.12) | 5.18 (-0.04) | 1.34 (0.0) | -139 | 12.14 | -42 | 3.67 | 0 | 0.0 | 1145 | 857.0 | 867.0 | 876.0 | 848.0 |
| 2023-11-15 | 12.01 (-0.08) | 5.22 (0.0) | 1.34 (-0.01) | -98 | 3.56 | -1 | 0.04 | -14 | 0.51 | 2752 | 867.0 | 883.0 | 892.0 | 852.0 |
| 2023-11-14 | 12.09 (+0.01) | 5.22 (-0.01) | 1.35 (0.0) | 18 | 1.77 | -5 | 0.49 | 7 | 0.69 | 1015 | 856.0 | 855.0 | 863.0 | 847.0 |
| 2023-11-13 | 12.08 (-0.28) | 5.23 (+0.06) | 1.35 (+0.04) | -279 | 15.25 | 50 | 2.73 | 31 | 1.69 | 1829 | 849.0 | 867.0 | 868.0 | 833.0 |
| 2023-11-10 | 12.36 (-0.05) | 5.17 (+0.02) | 1.31 (+0.05) | -46 | 2.49 | 20 | 1.08 | 47 | 2.54 | 1849 | 848.0 | 860.0 | 860.0 | 835.0 |
| 2023-11-09 | 12.41 (-0.64) | 5.15 (+0.02) | 1.26 (+0.03) | -659 | 15.61 | 23 | 0.54 | 29 | 0.69 | 4221 | 854.0 | 879.0 | 881.0 | 837.0 |
| 2023-11-08 | 13.05 (+0.41) | 5.13 (+0.17) | 1.23 (+0.04) | 406 | 11.68 | 165 | 4.75 | 38 | 1.09 | 3476 | 875.0 | 845.0 | 875.0 | 835.0 |
| 2023-11-07 | 12.64 (-0.04) | 4.96 (+0.28) | 1.19 (+0.07) | 15 | 0.35 | 268 | 6.17 | 75 | 1.73 | 4344 | 796.0 | 762.0 | 796.0 | 754.0 |
| 2023-11-06 | 12.68 (-0.27) | 4.68 (-0.15) | 1.12 (+0.06) | -264 | 15.74 | -152 | 9.06 | 50 | 2.98 | 1677 | 724.0 | 729.0 | 748.0 | 719.0 |
| 2023-11-03 | 12.95 (-0.2) | 4.83 (-0.02) | 1.06 (+0.19) | -173 | 16.27 | -15 | 1.41 | 179 | 16.84 | 1063 | 719.0 | 719.0 | 737.0 | 707.0 |
| 2023-11-02 | 13.15 (+0.04) | 4.85 (-0.27) | 0.87 (+0.09) | 24 | 1.34 | -257 | 14.39 | 94 | 5.26 | 1786 | 713.0 | 715.0 | 728.0 | 698.0 |
| 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 | |||
| 2023-11-01 | 13.11 (+0.82) | 5.12 (-1.18) | 0.78 (-0.15) | 780 | 22.38 | -1127 | 32.33 | -144 | 4.13 | 3486 | 684.0 | 703.0 | 705.0 | 665.0 |
| 2023-10-31 | 12.29 (+0.81) | 6.3 (-0.63) | 0.93 (-0.1) | 771 | 34.87 | -601 | 27.18 | -101 | 4.57 | 2211 | 702.0 | 752.0 | 757.0 | 701.0 |
| 2023-10-30 | 11.48 (+0.49) | 6.93 (-0.71) | 1.03 (-0.01) | 459 | 23.91 | -671 | 34.95 | -6 | 0.31 | 1920 | 744.0 | 773.0 | 779.0 | 742.0 |
| 2023-10-27 | 10.99 (+0.03) | 7.64 (-0.16) | 1.04 (-0.04) | 10 | 1.33 | -150 | 19.97 | -36 | 4.79 | 751 | 773.0 | 790.0 | 798.0 | 769.0 |
| 2023-10-26 | 10.96 (-0.06) | 7.8 (+0.05) | 1.08 (-0.21) | -107 | 11.08 | -1 | 0.1 | -209 | 21.64 | 966 | 785.0 | 801.0 | 805.0 | 783.0 |
| 2023-10-25 | 11.02 (+0.06) | 7.75 (+0.01) | 1.29 (+0.1) | 29 | 1.64 | 11 | 0.62 | 98 | 5.56 | 1763 | 821.0 | 811.0 | 834.0 | 801.0 |
| 2023-10-24 | 10.96 (0.0) | 7.74 (-0.22) | 1.19 (-0.03) | -8 | 0.87 | -215 | 23.37 | -25 | 2.72 | 920 | 795.0 | 798.0 | 806.0 | 784.0 |
| 2023-10-23 | 10.96 (-0.01) | 7.96 (0.0) | 1.22 (-0.08) | -1 | 0.18 | 0 | 0.0 | -74 | 13.33 | 555 | 788.0 | 793.0 | 806.0 | 788.0 |
| 2023-10-20 | 10.97 (+0.03) | 7.96 (-0.01) | 1.3 (-0.18) | 0 | 0.0 | 0 | 0.0 | -170 | 17.65 | 963 | 797.0 | 810.0 | 812.0 | 785.0 |
| 2023-10-19 | 10.94 (-0.18) | 7.97 (+0.04) | 1.48 (-0.11) | -182 | 22.52 | 33 | 4.08 | -111 | 13.74 | 808 | 805.0 | 809.0 | 823.0 | 805.0 |
| 2023-10-18 | 11.12 (+0.11) | 7.93 (-0.19) | 1.59 (-0.14) | 81 | 5.03 | -177 | 10.99 | -130 | 8.07 | 1610 | 809.0 | 852.0 | 857.0 | 807.0 |
| 2023-10-17 | 11.01 (-0.12) | 8.12 (+0.01) | 1.73 (-0.02) | -111 | 16.18 | 4 | 0.58 | -17 | 2.48 | 686 | 862.0 | 900.0 | 908.0 | 860.0 |
| 2023-10-16 | 11.13 (-0.02) | 8.11 (0.0) | 1.75 (+0.01) | -22 | 4.89 | 4 | 0.89 | 7 | 1.56 | 450 | 893.0 | 876.0 | 897.0 | 876.0 |
| 2023-10-13 | 11.15 (-0.22) | 8.11 (-0.05) | 1.74 (-0.02) | -173 | 19.61 | -51 | 5.78 | -19 | 2.15 | 882 | 888.0 | 907.0 | 914.0 | 877.0 |
| 2023-10-12 | 11.37 (-0.18) | 8.16 (+0.03) | 1.76 (0.0) | -177 | 17.13 | 28 | 2.71 | 0 | 0.0 | 1033 | 907.0 | 905.0 | 925.0 | 898.0 |
| 2023-10-11 | 11.55 (-0.12) | 8.13 (-0.12) | 1.76 (0.0) | -128 | 10.56 | -117 | 9.65 | -5 | 0.41 | 1212 | 898.0 | 918.0 | 925.0 | 895.0 |
| 2023-10-06 | 11.67 (-0.11) | 8.25 (-0.05) | 1.76 (0.0) | 8 | 0.81 | -44 | 4.44 | -1 | 0.1 | 991 | 910.0 | 930.0 | 940.0 | 910.0 |
| 2023-10-05 | 11.78 (-0.21) | 8.3 (-0.12) | 1.76 (0.0) | -207 | 9.18 | -117 | 5.19 | 7 | 0.31 | 2255 | 930.0 | 936.0 | 941.0 | 912.0 |
| 2023-10-04 | 11.99 (-0.05) | 8.42 (+0.13) | 1.76 (-0.02) | -28 | 1.42 | 126 | 6.39 | -17 | 0.86 | 1973 | 923.0 | 898.0 | 935.0 | 890.0 |
| 2023-10-03 | 12.04 (-0.09) | 8.29 (+0.04) | 1.78 (-0.02) | -87 | 4.07 | 42 | 1.96 | -20 | 0.94 | 2139 | 907.0 | 902.0 | 914.0 | 882.0 |
| 2023-10-02 | 12.13 (+0.2) | 8.25 (+0.27) | 1.8 (+0.07) | 153 | 4.32 | 259 | 7.31 | 67 | 1.89 | 3543 | 900.0 | 840.0 | 910.0 | 840.0 |
| 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 | |||
| 2023-09-28 | 11.93 (-0.01) | 7.98 (-0.05) | 1.73 (-0.03) | 11 | 1.21 | -47 | 5.16 | -29 | 3.19 | 910 | 828.0 | 834.0 | 847.0 | 825.0 |
| 2023-09-27 | 11.94 (+0.31) | 8.03 (-0.21) | 1.76 (+0.02) | 266 | 24.05 | -211 | 19.08 | 17 | 1.54 | 1106 | 828.0 | 826.0 | 838.0 | 813.0 |
| 2023-09-26 | 11.63 (-0.03) | 8.24 (+0.17) | 1.74 (-0.06) | -20 | 2.25 | 162 | 18.26 | -65 | 7.33 | 887 | 827.0 | 837.0 | 851.0 | 826.0 |
| 2023-09-25 | 11.66 (+0.03) | 8.07 (+0.03) | 1.8 (-0.04) | 10 | 1.61 | 40 | 6.43 | -37 | 5.95 | 622 | 837.0 | 832.0 | 840.0 | 823.0 |
| 2023-09-22 | 11.63 (+0.07) | 8.04 (+0.04) | 1.84 (+0.01) | 62 | 5.85 | 33 | 3.12 | 13 | 1.23 | 1059 | 829.0 | 795.0 | 829.0 | 791.0 |
| 2023-09-21 | 11.56 (+0.19) | 8.0 (+0.01) | 1.83 (-0.03) | 170 | 11.93 | 12 | 0.84 | -30 | 2.11 | 1425 | 803.0 | 792.0 | 808.0 | 772.0 |
| 2023-09-20 | 11.37 (+0.26) | 7.99 (0.0) | 1.86 (+0.03) | 158 | 12.35 | -5 | 0.39 | 30 | 2.35 | 1279 | 805.0 | 808.0 | 831.0 | 797.0 |
| 2023-09-19 | 11.11 (+0.06) | 7.99 (-0.08) | 1.83 (+0.01) | -3 | 0.31 | -81 | 8.46 | 14 | 1.46 | 958 | 811.0 | 812.0 | 826.0 | 805.0 |
| 2023-09-18 | 11.05 (-0.66) | 8.07 (-0.06) | 1.82 (+0.03) | -790 | 40.16 | -47 | 2.39 | 23 | 1.17 | 1967 | 811.0 | 853.0 | 856.0 | 811.0 |
| 2023-09-15 | 11.71 (+0.01) | 8.13 (+0.11) | 1.79 (-0.01) | -27 | 1.51 | 98 | 5.46 | -10 | 0.56 | 1794 | 867.0 | 869.0 | 899.0 | 860.0 |
| 2023-09-14 | 11.7 (+0.13) | 8.02 (+0.21) | 1.8 (+0.07) | 98 | 5.38 | 205 | 11.25 | 74 | 4.06 | 1822 | 869.0 | 833.0 | 873.0 | 830.0 |
| 2023-09-13 | 11.57 (-0.19) | 7.81 (+0.07) | 1.73 (-0.02) | -195 | 19.88 | 63 | 6.42 | -27 | 2.75 | 981 | 822.0 | 829.0 | 844.0 | 819.0 |
| 2023-09-12 | 11.76 (+0.01) | 7.74 (+0.02) | 1.75 (+0.03) | -33 | 3.6 | 19 | 2.07 | 29 | 3.16 | 917 | 828.0 | 831.0 | 848.0 | 820.0 |
| 2023-09-11 | 11.75 (+0.2) | 7.72 (-0.06) | 1.72 (-0.03) | 142 | 14.5 | -59 | 6.03 | -25 | 2.55 | 979 | 830.0 | 848.0 | 848.0 | 815.0 |
| 2023-09-08 | 11.55 (-0.33) | 7.78 (-0.09) | 1.75 (+0.01) | -231 | 17.98 | -79 | 6.15 | 11 | 0.86 | 1285 | 847.0 | 865.0 | 883.0 | 842.0 |
| 2023-09-07 | 11.88 (-0.07) | 7.87 (-0.01) | 1.74 (-0.02) | -177 | 23.44 | -13 | 1.72 | -20 | 2.65 | 755 | 875.0 | 894.0 | 894.0 | 875.0 |
| 2023-09-06 | 11.95 (+0.36) | 7.88 (+0.01) | 1.76 (-0.07) | 181 | 10.12 | 6 | 0.34 | -66 | 3.69 | 1789 | 900.0 | 863.0 | 915.0 | 855.0 |
| 2023-09-05 | 11.59 (+0.12) | 7.87 (-0.19) | 1.83 (+0.01) | 128 | 10.72 | -179 | 14.99 | 5 | 0.42 | 1194 | 856.0 | 860.0 | 864.0 | 845.0 |
| 2023-09-04 | 11.47 (+0.02) | 8.06 (-0.16) | 1.82 (+0.01) | -55 | 4.73 | -150 | 12.89 | 8 | 0.69 | 1164 | 868.0 | 881.0 | 881.0 | 858.0 |
| 2023-09-01 | 11.45 (-0.3) | 8.22 (0.0) | 1.81 (-0.06) | -376 | 28.86 | -1 | 0.08 | -52 | 3.99 | 1303 | 874.0 | 915.0 | 927.0 | 872.0 |
| 2023-08-31 | 11.75 (+0.28) | 8.22 (+0.17) | 1.87 (-0.07) | -83 | 6.78 | 159 | 12.99 | -71 | 5.8 | 1224 | 915.0 | 899.0 | 918.0 | 885.0 |
| 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 | |||
| 2023-08-30 | 11.47 (+0.28) | 8.05 (-0.07) | 1.94 (-0.03) | 232 | 10.7 | -58 | 2.67 | -31 | 1.43 | 2169 | 909.0 | 883.0 | 937.0 | 880.0 |
| 2023-08-29 | 11.19 (-0.01) | 8.12 (-0.13) | 1.97 (0.0) | 29 | 1.57 | -134 | 7.26 | 3 | 0.16 | 1845 | 864.0 | 888.0 | 889.0 | 837.0 |
| 2023-08-28 | 11.2 (+0.06) | 8.25 (-0.07) | 1.97 (-0.03) | 39 | 3.73 | -57 | 5.45 | -30 | 2.87 | 1046 | 892.0 | 905.0 | 908.0 | 874.0 |
| 2023-08-25 | 11.14 (-0.16) | 8.32 (+0.08) | 2.0 (-0.04) | -192 | 16.15 | 70 | 5.89 | -31 | 2.61 | 1189 | 893.0 | 891.0 | 916.0 | 882.0 |
| 2023-08-24 | 11.3 (-0.13) | 8.24 (+0.16) | 2.04 (-0.02) | -77 | 3.42 | 153 | 6.79 | -22 | 0.98 | 2254 | 925.0 | 980.0 | 985.0 | 925.0 |
| 2023-08-23 | 11.43 (+0.13) | 8.08 (+0.14) | 2.06 (-0.09) | 146 | 8.19 | 130 | 7.3 | -88 | 4.94 | 1782 | 935.0 | 916.0 | 945.0 | 907.0 |
| 2023-08-22 | 11.3 (-0.07) | 7.94 (+0.03) | 2.15 (-0.13) | -61 | 4.76 | 33 | 2.58 | -127 | 9.91 | 1281 | 904.0 | 937.0 | 938.0 | 901.0 |
| 2023-08-21 | 11.37 (+0.03) | 7.91 (+0.1) | 2.28 (-0.09) | 81 | 5.88 | 95 | 6.9 | -82 | 5.95 | 1377 | 904.0 | 921.0 | 932.0 | 893.0 |
| 2023-08-18 | 11.34 (-0.25) | 7.81 (0.0) | 2.37 (+0.11) | -239 | 7.63 | 0 | 0.0 | 105 | 3.35 | 3134 | 906.0 | 962.0 | 978.0 | 871.0 |
| 2023-08-17 | 11.59 (-0.18) | 7.81 (+0.5) | 2.26 (+0.05) | -221 | 8.8 | 479 | 19.07 | 46 | 1.83 | 2512 | 956.0 | 910.0 | 960.0 | 904.0 |
| 2023-08-16 | 11.77 (-0.26) | 7.31 (+0.42) | 2.21 (0.0) | -357 | 13.62 | 392 | 14.95 | 2 | 0.08 | 2622 | 920.0 | 850.0 | 929.0 | 850.0 |
| 2023-08-15 | 12.03 (-0.93) | 6.89 (+0.3) | 2.21 (+0.11) | -808 | 21.06 | 291 | 7.59 | 105 | 2.74 | 3836 | 881.0 | 861.0 | 898.0 | 853.0 |
| 2023-08-14 | 12.96 (+0.07) | 6.59 (+0.07) | 2.1 (0.0) | 25 | 1.8 | 62 | 4.46 | 6 | 0.43 | 1390 | 817.0 | 800.0 | 829.0 | 784.0 |
| 2023-08-11 | 12.89 (-0.19) | 6.52 (+0.12) | 2.1 (+0.05) | -225 | 8.92 | 119 | 4.72 | 42 | 1.67 | 2522 | 812.0 | 811.0 | 834.0 | 796.0 |
| 2023-08-10 | 13.08 (+0.48) | 6.4 (+0.08) | 2.05 (-0.08) | 422 | 14.6 | 75 | 2.6 | -76 | 2.63 | 2890 | 787.0 | 830.0 | 838.0 | 778.0 |
| 2023-08-09 | 12.6 (-0.09) | 6.32 (+0.08) | 2.13 (-0.03) | -163 | 6.06 | 74 | 2.75 | -27 | 1.0 | 2690 | 857.0 | 888.0 | 903.0 | 852.0 |
| 2023-08-08 | 12.69 (-1.36) | 6.24 (+1.31) | 2.16 (+0.13) | -1198 | 20.89 | 1260 | 21.97 | 119 | 2.07 | 5735 | 888.0 | 901.0 | 944.0 | 887.0 |
| 2023-08-07 | 14.05 (-0.55) | 4.93 (+0.18) | 2.03 (+0.06) | -560 | 21.01 | 164 | 6.15 | 57 | 2.14 | 2665 | 877.0 | 818.0 | 888.0 | 812.0 |
| 2023-08-04 | 14.6 (-0.37) | 4.75 (+0.18) | 1.97 (+0.03) | -388 | 15.64 | 174 | 7.01 | 36 | 1.45 | 2481 | 817.0 | 822.0 | 844.0 | 796.0 |
| 2023-08-02 | 14.97 (+0.91) | 4.57 (-0.11) | 1.94 (-0.13) | 887 | 27.98 | -100 | 3.15 | -129 | 4.07 | 3170 | 822.0 | 879.0 | 892.0 | 792.0 |
| 2023-08-01 | 14.06 (+0.53) | 4.68 (+0.04) | 2.07 (+0.05) | 496 | 20.41 | 34 | 1.4 | 50 | 2.06 | 2430 | 880.0 | 924.0 | 924.0 | 851.0 |
| 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 | |||
| 2023-07-31 | 13.53 (+0.14) | 4.64 (+0.16) | 2.02 (-0.08) | 89 | 3.35 | 154 | 5.8 | -80 | 3.01 | 2656 | 907.0 | 987.0 | 987.0 | 883.0 |
| 2023-07-28 | 13.39 (-0.07) | 4.48 (+0.22) | 2.1 (+0.05) | -1 | 0.03 | 211 | 7.06 | 45 | 1.51 | 2990 | 937.0 | 932.0 | 948.0 | 880.0 |
| 2023-07-27 | 13.46 (+0.24) | 4.26 (+0.1) | 2.05 (0.0) | 263 | 14.19 | 95 | 5.13 | 2 | 0.11 | 1853 | 942.0 | 962.0 | 972.0 | 921.0 |
| 2023-07-26 | 13.22 (+0.13) | 4.16 (0.0) | 2.05 (+0.03) | 62 | 2.35 | -5 | 0.19 | 35 | 1.33 | 2638 | 943.0 | 1020.0 | 1025.0 | 930.0 |
| 2023-07-25 | 13.09 (+0.34) | 4.16 (+0.09) | 2.02 (-0.13) | 277 | 9.34 | 86 | 2.9 | -129 | 4.35 | 2966 | 1015.0 | 1010.0 | 1060.0 | 989.0 |
| 2023-07-24 | 12.75 (-0.18) | 4.07 (+0.14) | 2.15 (-0.1) | -133 | 6.05 | 136 | 6.19 | -96 | 4.37 | 2198 | 991.0 | 985.0 | 1015.0 | 961.0 |
| 2023-07-21 | 12.93 (-0.52) | 3.93 (+0.14) | 2.25 (+0.1) | -438 | 20.58 | 128 | 6.02 | 96 | 4.51 | 2128 | 941.0 | 922.0 | 966.0 | 922.0 |
| 2023-07-20 | 13.45 (-0.35) | 3.79 (+0.5) | 2.15 (+0.04) | -242 | 6.26 | 477 | 12.33 | 42 | 1.09 | 3868 | 947.0 | 954.0 | 999.0 | 921.0 |
| 2023-07-19 | 13.8 (-0.06) | 3.29 (+0.36) | 2.11 (-0.15) | -194 | 6.35 | 346 | 11.33 | -147 | 4.81 | 3054 | 958.0 | 915.0 | 958.0 | 912.0 |
| 2023-07-18 | 13.86 (-0.46) | 2.93 (+0.61) | 2.26 (-0.09) | -654 | 14.14 | 581 | 12.56 | -82 | 1.77 | 4626 | 871.0 | 870.0 | 871.0 | 803.0 |
| 2023-07-17 | 14.32 (-0.15) | 2.32 (-0.01) | 2.35 (+0.06) | -143 | 22.34 | -6 | 0.94 | 53 | 8.28 | 640 | 792.0 | 860.0 | 860.0 | 767.0 |
| 2023-07-14 | 14.47 (-0.06) | 2.33 (-0.01) | 2.29 (+0.06) | -58 | 15.63 | -7 | 1.89 | 61 | 16.44 | 371 | 800.0 | 779.0 | 800.0 | 777.0 |
| 2023-07-13 | 14.53 (-0.22) | 2.34 (0.0) | 2.23 (+0.12) | 41 | 8.32 | 0 | 0.0 | 110 | 22.31 | 493 | 742.0 | 729.0 | 786.0 | 729.0 |
| 2023-07-12 | 14.75 (-0.18) | 2.34 (0.0) | 2.11 (+0.1) | -174 | 42.75 | 0 | 0.0 | 103 | 25.31 | 407 | 715.0 | 695.0 | 715.0 | 695.0 |
| 2023-07-11 | 14.93 (-0.06) | 2.34 (-0.01) | 2.01 (+0.02) | -33 | 9.35 | -16 | 4.53 | 14 | 3.97 | 353 | 693.0 | 700.0 | 702.0 | 693.0 |
| 2023-07-10 | 14.99 (-0.14) | 2.35 (-0.01) | 1.99 (+0.03) | -155 | 28.18 | -8 | 1.45 | 25 | 4.55 | 550 | 689.0 | 701.0 | 715.0 | 689.0 |
| 2023-07-07 | 15.13 (+0.07) | 2.36 (-0.02) | 1.96 (+0.05) | 111 | 32.65 | -15 | 4.41 | 53 | 15.59 | 340 | 690.0 | 671.0 | 690.0 | 660.0 |
| 2023-07-06 | 15.06 (-0.03) | 2.38 (0.0) | 1.91 (+0.02) | -14 | 4.73 | 0 | 0.0 | 20 | 6.76 | 296 | 667.0 | 670.0 | 685.0 | 657.0 |
| 2023-07-05 | 15.09 (-0.1) | 2.38 (0.0) | 1.89 (+0.04) | -112 | 29.95 | -6 | 1.6 | 32 | 8.56 | 374 | 670.0 | 704.0 | 704.0 | 667.0 |
| 2023-07-04 | 15.19 (-0.24) | 2.38 (-0.19) | 1.85 (+0.02) | 54 | 16.36 | 5 | 1.52 | 18 | 5.45 | 330 | 697.0 | 699.0 | 700.0 | 690.0 |
| 2023-07-03 | 15.43 (-0.06) | 2.57 (0.0) | 1.83 (+0.1) | -2 | 0.19 | 0 | 0.0 | 101 | 9.74 | 1037 | 709.0 | 673.0 | 709.0 | 673.0 |
| 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 | |||
| 2023-06-30 | 15.49 (-0.32) | 2.57 (+0.01) | 1.73 (+0.06) | -223 | 17.9 | 4 | 0.32 | 59 | 4.74 | 1246 | 663.0 | 628.0 | 666.0 | 616.0 |
| 2023-06-29 | 15.81 (-0.08) | 2.56 (-0.03) | 1.67 (-0.01) | -31 | 4.81 | -26 | 4.04 | -13 | 2.02 | 644 | 628.0 | 631.0 | 645.0 | 628.0 |
| 2023-06-28 | 15.89 (-0.43) | 2.59 (+0.03) | 1.68 (+0.12) | -405 | 6.73 | 30 | 0.5 | 113 | 1.88 | 6015 | 634.0 | 667.0 | 667.0 | 608.0 |
| 2023-06-27 | 16.32 (+0.44) | 2.56 (+0.09) | 1.56 (-0.07) | 421 | 11.96 | 81 | 2.3 | -66 | 1.87 | 3521 | 607.0 | 614.0 | 619.0 | 592.0 |
| 2023-06-26 | 15.88 (-0.02) | 2.47 (+0.03) | 1.63 (+0.23) | -5 | 0.12 | 27 | 0.63 | 226 | 5.26 | 4298 | 612.0 | 565.0 | 612.0 | 565.0 |
| 2023-06-21 | 15.9 (-0.21) | 2.44 (0.0) | 1.4 (0.0) | -188 | 9.44 | 2 | 0.1 | -8 | 0.4 | 1992 | 557.0 | 557.0 | 557.0 | 551.0 |
| 2023-06-20 | 16.11 (+0.08) | 2.44 (+0.19) | 1.4 (+0.06) | 76 | 2.11 | 183 | 5.08 | 65 | 1.81 | 3600 | 507.0 | 469.0 | 507.0 | 469.0 |
| 2023-06-19 | 16.03 (+0.09) | 2.25 (-0.05) | 1.34 (0.0) | 89 | 17.08 | -51 | 9.79 | -1 | 0.19 | 521 | 461.0 | 459.5 | 462.5 | 457.0 |
| 2023-06-16 | 15.94 (-0.05) | 2.3 (-0.1) | 1.34 (0.0) | -22 | 1.96 | -95 | 8.46 | 1 | 0.09 | 1123 | 459.5 | 458.0 | 465.0 | 453.0 |
| 2023-06-15 | 15.99 (+0.32) | 2.4 (-0.02) | 1.34 (0.0) | 292 | 27.47 | -18 | 1.69 | -1 | 0.09 | 1063 | 461.5 | 459.0 | 469.0 | 454.5 |
| 2023-06-14 | 15.67 (+0.06) | 2.42 (-0.09) | 1.34 (+0.01) | 59 | 7.72 | -79 | 10.34 | 10 | 1.31 | 764 | 456.0 | 450.5 | 457.5 | 448.0 |
| 2023-06-13 | 15.61 (-0.32) | 2.51 (-0.06) | 1.33 (-0.01) | -347 | 28.37 | -60 | 4.91 | -11 | 0.9 | 1223 | 450.5 | 459.0 | 459.0 | 450.0 |
| 2023-06-12 | 15.93 (-0.19) | 2.57 (-0.04) | 1.34 (+0.03) | -216 | 15.31 | -45 | 3.19 | 25 | 1.77 | 1411 | 459.5 | 452.0 | 461.0 | 441.0 |
| 2023-06-09 | 16.12 (+0.02) | 2.61 (+0.05) | 1.31 (+0.1) | -21 | 2.06 | 57 | 5.59 | 99 | 9.72 | 1019 | 447.0 | 440.5 | 452.5 | 439.5 |
| 2023-06-08 | 16.1 (-0.02) | 2.56 (+0.08) | 1.21 (-0.02) | -37 | 5.26 | 71 | 10.09 | -21 | 2.98 | 704 | 438.0 | 440.0 | 442.5 | 434.0 |
| 2023-06-07 | 16.12 (+0.07) | 2.48 (-0.11) | 1.23 (0.0) | 57 | 6.52 | -100 | 11.44 | -5 | 0.57 | 874 | 437.0 | 435.0 | 442.0 | 431.0 |
| 2023-06-06 | 16.05 (-0.08) | 2.59 (0.0) | 1.23 (-0.05) | -151 | 20.86 | 0 | 0.0 | -43 | 5.94 | 724 | 435.5 | 433.0 | 437.0 | 424.0 |
| 2023-06-05 | 16.13 (+0.11) | 2.59 (0.0) | 1.28 (-0.07) | 90 | 10.15 | 0 | 0.0 | -70 | 7.89 | 887 | 435.5 | 429.0 | 437.0 | 424.0 |
| 2023-06-02 | 16.02 (-0.06) | 2.59 (-0.11) | 1.35 (-0.01) | -61 | 8.38 | -112 | 15.38 | -7 | 0.96 | 728 | 427.0 | 431.0 | 432.0 | 424.0 |
| 2023-06-01 | 16.08 (+0.24) | 2.7 (-0.01) | 1.36 (+0.01) | 225 | 36.53 | -2 | 0.32 | 11 | 1.79 | 616 | 429.0 | 424.0 | 431.0 | 424.0 |
| 2023-05-31 | 15.84 (+0.07) | 2.71 (0.0) | 1.35 (+0.08) | 82 | 8.16 | -3 | 0.3 | 76 | 7.56 | 1005 | 424.0 | 425.0 | 425.0 | 420.0 |
| 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 | |||
| 2023-05-30 | 15.77 (-0.6) | 2.71 (0.0) | 1.27 (+0.06) | -614 | 42.55 | 0 | 0.0 | 59 | 4.09 | 1443 | 427.0 | 439.0 | 443.0 | 425.5 |
| 2023-05-29 | 16.37 (+0.32) | 2.71 (0.0) | 1.21 (+0.13) | 286 | 15.04 | 0 | 0.0 | 120 | 6.31 | 1902 | 436.0 | 421.0 | 437.0 | 421.0 |
| 2023-05-26 | 16.05 (+0.01) | 2.71 (+0.02) | 1.08 (+0.01) | 8 | 0.56 | 20 | 1.41 | 11 | 0.78 | 1419 | 420.0 | 428.0 | 430.0 | 419.0 |
| 2023-05-25 | 16.04 (+0.08) | 2.69 (-0.07) | 1.07 (+0.05) | 83 | 7.74 | -66 | 6.16 | 48 | 4.48 | 1072 | 422.5 | 420.5 | 425.5 | 412.5 |
| 2023-05-24 | 15.96 (-0.03) | 2.76 (0.0) | 1.02 (0.0) | -41 | 8.69 | 0 | 0.0 | 1 | 0.21 | 472 | 418.0 | 418.5 | 421.5 | 416.0 |
| 2023-05-23 | 15.99 (+0.02) | 2.76 (-0.05) | 1.02 (+0.03) | 27 | 5.64 | -51 | 10.65 | 23 | 4.8 | 479 | 419.0 | 415.0 | 419.5 | 409.5 |
| 2023-05-22 | 15.97 (+0.06) | 2.81 (-0.03) | 0.99 (+0.01) | 51 | 9.36 | -32 | 5.87 | 13 | 2.39 | 545 | 412.0 | 417.5 | 417.5 | 411.0 |
| 2023-05-19 | 15.91 (-0.03) | 2.84 (-0.05) | 0.98 (0.0) | -40 | 5.35 | -41 | 5.49 | 3 | 0.4 | 747 | 414.5 | 421.0 | 423.5 | 413.0 |
| 2023-05-18 | 15.94 (-0.05) | 2.89 (-0.07) | 0.98 (+0.12) | -63 | 7.75 | -72 | 8.86 | 113 | 13.9 | 813 | 423.5 | 422.5 | 425.0 | 415.0 |
| 2023-05-17 | 15.99 (-0.11) | 2.96 (0.0) | 0.86 (0.0) | -109 | 17.27 | 2 | 0.32 | -3 | 0.48 | 631 | 416.0 | 422.0 | 425.5 | 416.0 |
| 2023-05-16 | 16.1 (+0.55) | 2.96 (+0.17) | 0.86 (+0.01) | 508 | 26.28 | 159 | 8.23 | 15 | 0.78 | 1933 | 421.5 | 411.0 | 432.0 | 411.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 18.54 (-0.08) | 4.67 (+0.02) | 0.86 (+0.01) | -70 | 0.84 | 18 | 0.22 | 8 | 0.1 | 8315 | 1240.0 | 1215.0 | 1315.0 | 1170.0 |
| 2024-05-03 | 18.62 (-0.61) | 4.65 (+0.12) | 0.85 (-0.07) | -504 | 11.56 | 117 | 2.68 | -67 | 1.54 | 4361 | 1185.0 | 1215.0 | 1260.0 | 1180.0 |
| 2024-04-26 | 19.23 (+1.03) | 4.53 (-0.38) | 0.92 (-0.21) | 957 | 11.63 | -371 | 4.51 | -194 | 2.36 | 8226 | 1185.0 | 1240.0 | 1240.0 | 1065.0 |
| 2024-04-19 | 18.2 (+0.3) | 4.91 (-0.15) | 1.13 (-0.12) | 259 | 3.37 | -147 | 1.92 | -117 | 1.52 | 7675 | 1230.0 | 1325.0 | 1335.0 | 1140.0 |
| 2024-04-12 | 17.9 (-0.38) | 5.06 (+0.14) | 1.25 (+0.02) | -431 | 5.15 | 133 | 1.59 | 19 | 0.23 | 8370 | 1355.0 | 1325.0 | 1430.0 | 1270.0 |
| 2024-04-03 | 18.28 (-0.42) | 4.92 (+0.15) | 1.23 (+0.11) | -361 | 15.04 | 148 | 6.16 | 107 | 4.46 | 2401 | 1325.0 | 1265.0 | 1355.0 | 1225.0 |
| 2024-03-29 | 18.7 (-0.08) | 4.77 (-0.08) | 1.12 (-0.09) | -2 | 0.05 | -83 | 1.89 | -88 | 2.0 | 4401 | 1250.0 | 1325.0 | 1330.0 | 1190.0 |
| 2024-03-22 | 18.78 (-0.9) | 4.85 (+0.97) | 1.21 (+0.15) | -737 | 8.96 | 925 | 11.25 | 142 | 1.73 | 8224 | 1320.0 | 1215.0 | 1350.0 | 1215.0 |
| 2024-03-15 | 19.68 (+1.39) | 3.88 (-0.54) | 1.06 (+0.09) | 1311 | 16.67 | -513 | 6.52 | 88 | 1.12 | 7864 | 1205.0 | 1300.0 | 1365.0 | 1190.0 |
| 2024-03-08 | 18.29 (+0.89) | 4.42 (-0.43) | 0.97 (+0.09) | 920 | 7.61 | -403 | 3.33 | 83 | 0.69 | 12093 | 1325.0 | 1415.0 | 1475.0 | 1300.0 |
| 2024-03-01 | 17.4 (+0.46) | 4.85 (-0.08) | 0.88 (-0.19) | 418 | 5.37 | -79 | 1.01 | -178 | 2.29 | 7786 | 1375.0 | 1300.0 | 1385.0 | 1265.0 |
| 2024-02-23 | 16.94 (+0.15) | 4.93 (+0.89) | 1.07 (+0.05) | 173 | 1.04 | 850 | 5.1 | 47 | 0.28 | 16653 | 1355.0 | 1175.0 | 1390.0 | 1150.0 |
| 2024-02-16 | 16.79 (+1.26) | 4.04 (+0.38) | 1.02 (-0.03) | 1200 | 17.2 | 363 | 5.2 | -30 | 0.43 | 6977 | 1180.0 | 1085.0 | 1185.0 | 1080.0 |
| 2024-02-05 | 15.53 (+0.59) | 3.66 (-0.43) | 1.05 (+0.05) | 589 | 18.26 | -417 | 12.93 | 48 | 1.49 | 3226 | 1010.0 | 1085.0 | 1085.0 | 994.0 |
| 2024-02-02 | 14.94 (+0.13) | 4.09 (-0.26) | 1.0 (+0.05) | 289 | 4.16 | -242 | 3.48 | 45 | 0.65 | 6950 | 1085.0 | 1005.0 | 1095.0 | 996.0 |
| 2024-01-26 | 14.81 (+0.51) | 4.35 (-0.05) | 0.95 (-0.23) | 596 | 4.66 | 30 | 0.23 | -220 | 1.72 | 12790 | 1000.0 | 1030.0 | 1100.0 | 984.0 |
| 2024-01-19 | 14.3 (+0.51) | 4.4 (+0.24) | 1.18 (+0.03) | 578 | 6.3 | 230 | 2.51 | 30 | 0.33 | 9175 | 1000.0 | 927.0 | 1020.0 | 897.0 |
| 2024-01-12 | 13.79 (+0.91) | 4.16 (-0.01) | 1.15 (-0.04) | 1076 | 16.5 | -17 | 0.26 | -38 | 0.58 | 6522 | 918.0 | 882.0 | 938.0 | 873.0 |
| 2024-01-05 | 12.88 (-0.17) | 4.17 (-0.13) | 1.19 (+0.06) | -193 | 6.22 | -127 | 4.09 | 55 | 1.77 | 3105 | 870.0 | 918.0 | 920.0 | 861.0 |
| 2023-12-29 | 13.05 (+0.44) | 4.3 (+0.19) | 1.13 (-0.16) | 578 | 4.84 | 186 | 1.56 | -145 | 1.22 | 11930 | 914.0 | 862.0 | 956.0 | 861.0 |
| 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 | |||
| 2023-12-22 | 12.61 (+0.11) | 4.11 (-0.28) | 1.29 (-0.02) | 68 | 1.91 | -265 | 7.46 | -22 | 0.62 | 3553 | 855.0 | 857.0 | 872.0 | 842.0 |
| 2023-12-15 | 12.5 (-0.89) | 4.39 (-0.02) | 1.31 (+0.13) | -821 | 11.24 | -15 | 0.21 | 123 | 1.68 | 7305 | 857.0 | 877.0 | 907.0 | 857.0 |
| 2023-12-08 | 13.39 (+0.03) | 4.41 (-0.26) | 1.18 (-0.24) | 185 | 3.43 | -256 | 4.74 | -230 | 4.26 | 5399 | 869.0 | 892.0 | 895.0 | 836.0 |
| 2023-12-01 | 13.36 (+0.61) | 4.67 (+0.03) | 1.42 (+0.01) | 596 | 8.74 | 28 | 0.41 | 13 | 0.19 | 6817 | 884.0 | 868.0 | 895.0 | 835.0 |
| 2023-11-24 | 12.75 (+0.92) | 4.64 (-0.26) | 1.41 (+0.07) | 1029 | 12.06 | -241 | 2.82 | 60 | 0.7 | 8534 | 872.0 | 849.0 | 895.0 | 838.0 |
| 2023-11-17 | 11.83 (-0.53) | 4.9 (-0.27) | 1.34 (+0.03) | -471 | 6.03 | -266 | 3.41 | 30 | 0.38 | 7807 | 849.0 | 867.0 | 892.0 | 833.0 |
| 2023-11-10 | 12.36 (-0.59) | 5.17 (+0.34) | 1.31 (+0.25) | -548 | 3.52 | 324 | 2.08 | 239 | 1.54 | 15569 | 848.0 | 729.0 | 881.0 | 719.0 |
| 2023-11-03 | 12.95 (+1.96) | 4.83 (-2.81) | 1.06 (+0.02) | 1861 | 17.78 | -2671 | 25.51 | 22 | 0.21 | 10469 | 719.0 | 773.0 | 779.0 | 665.0 |
| 2023-10-27 | 10.99 (+0.02) | 7.64 (-0.32) | 1.04 (-0.26) | -77 | 1.55 | -355 | 7.16 | -246 | 4.96 | 4957 | 773.0 | 793.0 | 834.0 | 769.0 |
| 2023-10-20 | 10.97 (-0.18) | 7.96 (-0.15) | 1.3 (-0.44) | -234 | 5.18 | -136 | 3.01 | -421 | 9.32 | 4519 | 797.0 | 876.0 | 908.0 | 785.0 |
| 2023-10-13 | 11.15 (-0.52) | 8.11 (-0.14) | 1.74 (-0.02) | -478 | 15.28 | -140 | 4.47 | -24 | 0.77 | 3129 | 888.0 | 918.0 | 925.0 | 877.0 |
| 2023-10-06 | 11.67 (-0.26) | 8.25 (+0.27) | 1.76 (+0.03) | -161 | 1.48 | 266 | 2.44 | 36 | 0.33 | 10904 | 910.0 | 840.0 | 941.0 | 840.0 |
| 2023-09-28 | 11.93 (+0.3) | 7.98 (-0.06) | 1.73 (-0.11) | 267 | 7.57 | -56 | 1.59 | -114 | 3.23 | 3526 | 828.0 | 832.0 | 851.0 | 813.0 |
| 2023-09-22 | 11.63 (-0.08) | 8.04 (-0.09) | 1.84 (+0.05) | -403 | 6.02 | -88 | 1.32 | 50 | 0.75 | 6691 | 829.0 | 853.0 | 856.0 | 772.0 |
| 2023-09-15 | 11.71 (+0.16) | 8.13 (+0.35) | 1.79 (+0.04) | -15 | 0.23 | 326 | 5.02 | 41 | 0.63 | 6495 | 867.0 | 848.0 | 899.0 | 815.0 |
| 2023-09-08 | 11.55 (+0.1) | 7.78 (-0.44) | 1.75 (-0.06) | -154 | 2.49 | -415 | 6.71 | -62 | 1.0 | 6189 | 847.0 | 881.0 | 915.0 | 842.0 |
| 2023-09-01 | 11.45 (+0.31) | 8.22 (-0.1) | 1.81 (-0.19) | -159 | 2.1 | -91 | 1.2 | -181 | 2.39 | 7589 | 874.0 | 905.0 | 937.0 | 837.0 |
| 2023-08-25 | 11.14 (-0.2) | 8.32 (+0.51) | 2.0 (-0.37) | -103 | 1.31 | 481 | 6.1 | -350 | 4.44 | 7885 | 893.0 | 921.0 | 985.0 | 882.0 |
| 2023-08-18 | 11.34 (-1.55) | 7.81 (+1.29) | 2.37 (+0.27) | -1600 | 11.85 | 1224 | 9.07 | 264 | 1.96 | 13497 | 906.0 | 800.0 | 978.0 | 784.0 |
| 2023-08-11 | 12.89 (-1.71) | 6.52 (+1.77) | 2.1 (+0.13) | -1724 | 10.45 | 1692 | 10.25 | 115 | 0.7 | 16505 | 812.0 | 818.0 | 944.0 | 778.0 |
| 2023-08-04 | 14.6 (+1.21) | 4.75 (+0.27) | 1.97 (-0.13) | 1084 | 10.09 | 262 | 2.44 | -123 | 1.15 | 10738 | 817.0 | 987.0 | 987.0 | 792.0 |
| 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 | |||
| 2023-07-28 | 13.39 (+0.46) | 4.48 (+0.55) | 2.1 (-0.15) | 468 | 3.7 | 523 | 4.14 | -143 | 1.13 | 12646 | 937.0 | 985.0 | 1060.0 | 880.0 |
| 2023-07-21 | 12.93 (-1.54) | 3.93 (+1.6) | 2.25 (-0.04) | -1671 | 11.67 | 1526 | 10.66 | -38 | 0.27 | 14318 | 941.0 | 860.0 | 999.0 | 767.0 |
| 2023-07-14 | 14.47 (-0.66) | 2.33 (-0.03) | 2.29 (+0.33) | -379 | 17.42 | -31 | 1.42 | 313 | 14.38 | 2176 | 800.0 | 701.0 | 800.0 | 689.0 |
| 2023-07-07 | 15.13 (-0.36) | 2.36 (-0.21) | 1.96 (+0.23) | 37 | 1.56 | -16 | 0.67 | 224 | 9.42 | 2377 | 690.0 | 673.0 | 709.0 | 657.0 |
| 2023-06-30 | 15.49 (-0.41) | 2.57 (+0.13) | 1.73 (+0.33) | -243 | 1.55 | 116 | 0.74 | 319 | 2.03 | 15726 | 663.0 | 565.0 | 667.0 | 565.0 |
| 2023-06-21 | 15.9 (-0.04) | 2.44 (+0.14) | 1.4 (+0.06) | -23 | 0.38 | 134 | 2.19 | 56 | 0.92 | 6114 | 557.0 | 459.5 | 557.0 | 457.0 |
| 2023-06-16 | 15.94 (-0.18) | 2.3 (-0.31) | 1.34 (+0.03) | -234 | 4.19 | -297 | 5.32 | 24 | 0.43 | 5587 | 459.5 | 452.0 | 469.0 | 441.0 |
| 2023-06-09 | 16.12 (+0.1) | 2.61 (+0.02) | 1.31 (-0.04) | -62 | 1.47 | 28 | 0.67 | -40 | 0.95 | 4210 | 447.0 | 429.0 | 452.5 | 424.0 |
| 2023-06-02 | 16.02 (-0.03) | 2.59 (-0.12) | 1.35 (+0.27) | -82 | 1.44 | -117 | 2.05 | 259 | 4.55 | 5696 | 427.0 | 421.0 | 443.0 | 420.0 |
| 2023-05-26 | 16.05 (+0.14) | 2.71 (-0.13) | 1.08 (+0.1) | 128 | 3.21 | -129 | 3.23 | 96 | 2.41 | 3990 | 420.0 | 417.5 | 430.0 | 409.5 |
| 2023-05-19 | 15.91 (+0.35) | 2.84 (+0.08) | 0.98 (+0.16) | 297 | 6.81 | 85 | 1.95 | 156 | 3.58 | 4360 | 414.5 | 406.0 | 432.0 | 404.0 |
| 2023-05-12 | 15.56 (-0.05) | 2.76 (+0.15) | 0.82 (+0.19) | -114 | 4.73 | 141 | 5.86 | 183 | 7.6 | 2408 | 403.5 | 403.5 | 420.0 | 395.0 |
| 2023-05-05 | 15.61 (+0.17) | 2.61 (-0.04) | 0.63 (+0.01) | 111 | 7.07 | -40 | 2.55 | 4 | 0.25 | 1569 | 402.0 | 415.0 | 417.5 | 399.0 |
| 2023-04-28 | 15.44 (0.0) | 2.65 (+0.19) | 0.62 (-0.01) | -41 | 1.77 | 178 | 7.68 | -11 | 0.47 | 2317 | 413.0 | 411.0 | 414.0 | 397.0 |
| 2023-04-21 | 15.44 (-0.9) | 2.46 (+0.59) | 0.63 (-0.07) | -846 | 13.1 | 568 | 8.79 | -66 | 1.02 | 6460 | 409.0 | 419.5 | 435.5 | 401.0 |
| 2023-04-14 | 16.34 (+1.11) | 1.87 (+0.32) | 0.7 (+0.08) | 979 | 17.89 | 305 | 5.57 | 81 | 1.48 | 5472 | 415.5 | 390.0 | 419.5 | 390.0 |
| 2023-04-07 | 15.23 (-0.01) | 1.55 (0.0) | 0.62 (-0.01) | -13 | 2.84 | 0 | 0.0 | -6 | 1.31 | 458 | 386.5 | 385.5 | 392.0 | 380.5 |
| 2023-03-31 | 15.24 (+0.25) | 1.55 (+0.39) | 0.63 (+0.02) | 324 | 23.5 | -31 | 2.25 | 12 | 0.87 | 1379 | 384.5 | 381.0 | 385.5 | 379.5 |
| 2023-03-24 | 14.99 (-0.17) | 1.16 (-0.08) | 0.61 (+0.1) | -145 | 6.05 | -77 | 3.21 | 99 | 4.13 | 2397 | 379.5 | 367.5 | 386.0 | 363.5 |
| 2023-03-17 | 15.16 (-0.74) | 1.24 (-0.08) | 0.51 (-0.04) | -766 | 33.39 | -77 | 3.36 | -37 | 1.61 | 2294 | 368.5 | 389.0 | 391.0 | 367.5 |
| 2023-03-10 | 15.9 (-0.4) | 1.32 (+0.01) | 0.55 (+0.01) | -484 | 29.53 | 12 | 0.73 | 1 | 0.06 | 1639 | 389.0 | 403.0 | 403.0 | 388.5 |
| 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 | |||
| 2023-03-03 | 16.3 (-0.64) | 1.31 (+0.02) | 0.54 (0.0) | -769 | 42.65 | 16 | 0.89 | 2 | 0.11 | 1803 | 399.5 | 415.5 | 416.5 | 399.5 |
| 2023-02-24 | 16.94 (+0.12) | 1.29 (+0.01) | 0.54 (+0.03) | 124 | 6.28 | 10 | 0.51 | 34 | 1.72 | 1976 | 417.5 | 403.0 | 424.0 | 399.0 |
| 2023-02-17 | 16.82 (+0.27) | 1.28 (-0.1) | 0.51 (+0.02) | 224 | 12.66 | -96 | 5.42 | 13 | 0.73 | 1770 | 402.0 | 393.0 | 407.5 | 385.5 |
| 2023-02-10 | 16.55 (-0.4) | 1.38 (-0.02) | 0.49 (-0.01) | -394 | 29.32 | -25 | 1.86 | -9 | 0.67 | 1344 | 392.5 | 403.5 | 405.0 | 392.5 |
| 2023-02-03 | 16.95 (-0.25) | 1.4 (-0.22) | 0.5 (+0.01) | -247 | 9.06 | -209 | 7.67 | 15 | 0.55 | 2726 | 405.0 | 408.0 | 411.0 | 393.5 |
| 2023-01-17 | 17.2 (-0.03) | 1.62 (-0.02) | 0.49 (0.0) | -11 | 1.79 | -12 | 1.95 | -1 | 0.16 | 616 | 400.5 | 400.5 | 402.5 | 392.0 |
| 2023-01-13 | 17.23 (+0.02) | 1.64 (-0.07) | 0.49 (+0.02) | -2 | 0.13 | -67 | 4.34 | 15 | 0.97 | 1545 | 400.5 | 389.5 | 402.5 | 388.5 |
| 2023-01-06 | 17.21 (-0.09) | 1.71 (-0.1) | 0.47 (0.0) | -92 | 11.23 | -100 | 12.21 | 3 | 0.37 | 819 | 388.0 | 384.0 | 400.0 | 380.0 |
| 2022-12-30 | 17.3 (-0.22) | 1.81 (-0.46) | 0.47 (0.0) | -211 | 34.2 | -50 | 8.1 | 1 | 0.16 | 617 | 384.0 | 398.0 | 399.0 | 381.0 |
| 2022-12-23 | 17.52 (-0.2) | 2.27 (+0.12) | 0.47 (-0.02) | -159 | 14.87 | 120 | 11.23 | -15 | 1.4 | 1069 | 395.0 | 398.0 | 402.0 | 385.5 |
| 2022-12-16 | 17.72 (-0.21) | 2.15 (+0.08) | 0.49 (-0.01) | -147 | 14.36 | 79 | 7.71 | -14 | 1.37 | 1024 | 398.0 | 402.0 | 408.0 | 395.5 |
| 2022-12-09 | 17.93 (+0.03) | 2.07 (-0.41) | 0.5 (-0.01) | -6 | 0.29 | -400 | 19.45 | -12 | 0.58 | 2057 | 400.0 | 419.0 | 421.0 | 391.0 |
| 2022-12-02 | 17.9 (+0.03) | 2.48 (-0.03) | 0.51 (-0.05) | -23 | 1.39 | -24 | 1.45 | -41 | 2.47 | 1659 | 421.0 | 411.0 | 427.5 | 408.5 |
| 2022-11-25 | 17.87 (-0.23) | 2.51 (-0.14) | 0.56 (+0.02) | -176 | 9.38 | -138 | 7.35 | 13 | 0.69 | 1877 | 413.5 | 407.0 | 416.0 | 399.0 |
| 2022-11-18 | 18.1 (-0.48) | 2.65 (-1.08) | 0.54 (-0.07) | -447 | 11.07 | -1025 | 25.38 | -66 | 1.63 | 4039 | 405.5 | 434.0 | 436.0 | 399.0 |
| 2022-11-11 | 18.58 (-0.03) | 3.73 (-0.28) | 0.61 (-0.04) | -38 | 1.4 | -268 | 9.9 | -35 | 1.29 | 2708 | 432.0 | 445.0 | 457.5 | 417.0 |
| 2022-11-04 | 18.61 (+0.1) | 4.01 (+0.05) | 0.65 (+0.03) | 58 | 2.93 | 51 | 2.57 | 22 | 1.11 | 1981 | 437.5 | 417.5 | 438.0 | 411.0 |
| 2022-10-28 | 18.51 (+0.19) | 3.96 (-0.02) | 0.62 (+0.07) | 125 | 10.63 | -25 | 2.13 | 68 | 5.78 | 1176 | 416.5 | 410.5 | 420.0 | 399.0 |
| 2022-10-21 | 18.32 (-0.2) | 3.98 (+0.15) | 0.55 (-0.02) | -200 | 12.46 | 148 | 9.22 | -20 | 1.25 | 1605 | 404.0 | 425.0 | 440.0 | 404.0 |
| 2022-10-14 | 18.52 (-0.11) | 3.83 (+0.37) | 0.57 (-0.01) | -120 | 3.58 | 346 | 10.33 | -6 | 0.18 | 3348 | 431.5 | 457.0 | 457.0 | 408.0 |
| 2022-10-07 | 18.63 (+0.1) | 3.46 (+0.61) | 0.58 (0.0) | 80 | 2.06 | 607 | 15.65 | -4 | 0.1 | 3878 | 471.5 | 470.0 | 494.0 | 461.5 |
| 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 | |||
| 2022-09-30 | 18.53 (+0.08) | 2.85 (+0.59) | 0.58 (-0.04) | 80 | 3.22 | 563 | 22.68 | -37 | 1.49 | 2482 | 473.0 | 463.5 | 473.0 | 448.0 |
| 2022-09-23 | 18.45 (+0.19) | 2.26 (+0.08) | 0.62 (0.0) | 151 | 10.03 | 78 | 5.18 | 3 | 0.2 | 1505 | 460.0 | 471.5 | 475.5 | 447.0 |
| 2022-09-16 | 18.26 (+0.04) | 2.18 (+0.24) | 0.62 (-0.01) | 133 | 8.16 | 226 | 13.87 | -5 | 0.31 | 1630 | 470.0 | 451.5 | 473.5 | 441.0 |
| 2022-09-08 | 18.22 (+0.1) | 1.94 (+0.03) | 0.63 (-0.01) | 55 | 8.65 | 32 | 5.03 | -13 | 2.04 | 636 | 450.0 | 445.5 | 450.0 | 437.5 |
| 2022-09-02 | 18.12 (-0.18) | 1.91 (+0.09) | 0.64 (0.0) | -186 | 12.65 | 83 | 5.65 | -3 | 0.2 | 1470 | 446.0 | 451.5 | 464.0 | 446.0 |
| 2022-08-26 | 18.3 (+0.11) | 1.82 (+0.02) | 0.64 (+0.01) | 120 | 8.43 | 15 | 1.05 | 15 | 1.05 | 1423 | 463.5 | 469.0 | 469.0 | 448.5 |
| 2022-08-19 | 18.19 (+0.22) | 1.8 (-0.09) | 0.63 (-0.01) | 218 | 11.49 | -79 | 4.16 | -9 | 0.47 | 1897 | 469.0 | 474.0 | 484.0 | 463.0 |
| 2022-08-12 | 17.97 (+0.38) | 1.89 (-0.01) | 0.64 (-0.02) | 375 | 10.87 | -16 | 0.46 | -21 | 0.61 | 3449 | 474.0 | 463.0 | 494.5 | 459.0 |
| 2022-08-05 | 17.59 (-0.16) | 1.9 (+0.09) | 0.66 (+0.01) | -146 | 12.18 | 86 | 7.17 | 4 | 0.33 | 1199 | 453.0 | 455.0 | 460.5 | 442.5 |
| 2022-07-29 | 17.75 (+0.26) | 1.81 (+0.32) | 0.65 (+0.02) | 227 | 11.56 | 313 | 15.94 | 18 | 0.92 | 1964 | 455.0 | 433.0 | 462.0 | 426.0 |
| 2022-07-22 | 17.49 (+0.26) | 1.49 (+0.04) | 0.63 (+0.01) | 255 | 27.16 | 33 | 3.51 | 15 | 1.6 | 939 | 434.0 | 400.5 | 434.0 | 399.5 |
| 2022-07-15 | 17.23 (-0.11) | 1.45 (+0.04) | 0.62 (+0.01) | -104 | 16.53 | 41 | 6.52 | 11 | 1.75 | 629 | 403.5 | 419.5 | 419.5 | 390.0 |
| 2022-07-08 | 17.34 (-0.1) | 1.41 (+0.09) | 0.61 (+0.03) | -84 | 10.4 | 86 | 10.64 | 22 | 2.72 | 808 | 412.5 | 388.0 | 425.0 | 385.0 |
| 2022-07-01 | 17.44 (-0.04) | 1.32 (-0.03) | 0.58 (+0.01) | -37 | 5.43 | -50 | 7.33 | 10 | 1.47 | 682 | 388.5 | 414.0 | 423.5 | 387.0 |
| 2022-06-24 | 17.48 (-0.02) | 1.35 (+0.03) | 0.57 (+0.04) | -14 | 2.47 | 22 | 3.88 | 44 | 7.76 | 567 | 409.5 | 415.0 | 422.5 | 401.0 |
| 2022-06-17 | 17.5 (-0.14) | 1.32 (0.0) | 0.53 (-0.04) | -146 | 14.17 | 4 | 0.39 | -38 | 3.69 | 1030 | 411.0 | 441.0 | 445.0 | 411.0 |
| 2022-06-10 | 17.64 (-0.03) | 1.32 (+0.04) | 0.57 (+0.02) | -44 | 3.95 | 39 | 3.5 | 19 | 1.71 | 1114 | 453.0 | 448.0 | 469.0 | 439.0 |
| 2022-06-02 | 17.67 (-0.11) | 1.28 (+0.09) | 0.55 (-0.01) | -114 | 18.78 | 81 | 13.34 | -15 | 2.47 | 607 | 445.5 | 439.0 | 450.0 | 434.5 |
| 2022-05-27 | 17.78 (-0.04) | 1.19 (-0.02) | 0.56 (+0.01) | -27 | 3.86 | -13 | 1.86 | 7 | 1.0 | 699 | 432.0 | 442.0 | 444.0 | 428.0 |
| 2022-05-20 | 17.82 (+0.14) | 1.21 (+0.04) | 0.55 (+0.02) | 129 | 11.74 | 37 | 3.37 | 20 | 1.82 | 1099 | 438.0 | 445.0 | 455.0 | 432.5 |
| 2022-05-13 | 17.68 (-0.05) | 1.17 (+0.48) | 0.53 (+0.01) | -52 | 2.57 | 457 | 22.61 | 16 | 0.79 | 2021 | 440.0 | 412.0 | 451.0 | 398.5 |
| 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 | |||
| 2022-05-06 | 17.73 (-0.01) | 0.69 (0.0) | 0.52 (0.0) | -1 | 0.25 | 0 | 0.0 | 0 | 0.0 | 398 | 405.0 | 399.5 | 413.0 | 395.0 |
| 2022-04-29 | 17.74 (+0.29) | 0.69 (-0.1) | 0.52 (-0.04) | 287 | 18.21 | -99 | 6.28 | -38 | 2.41 | 1576 | 397.0 | 392.0 | 403.0 | 371.5 |
| 2022-04-22 | 17.45 (-0.18) | 0.79 (+0.01) | 0.56 (+0.02) | -177 | 22.1 | 14 | 1.75 | 14 | 1.75 | 801 | 409.5 | 425.5 | 442.0 | 407.0 |
| 2022-04-15 | 17.63 (-0.13) | 0.78 (+0.1) | 0.54 (+0.06) | -130 | 14.05 | 91 | 9.84 | 59 | 6.38 | 925 | 425.0 | 443.5 | 455.5 | 425.0 |
| 2022-04-08 | 17.76 (-0.05) | 0.68 (+0.08) | 0.48 (0.0) | -46 | 8.21 | 79 | 14.11 | 3 | 0.54 | 560 | 446.0 | 435.0 | 447.5 | 421.5 |
| 2022-04-01 | 17.81 (+0.03) | 0.6 (-0.02) | 0.48 (+0.01) | 35 | 4.45 | 60 | 7.63 | 8 | 1.02 | 786 | 438.0 | 434.5 | 442.5 | 415.5 |
| 2022-03-25 | 17.78 (+0.05) | 0.62 (0.0) | 0.47 (+0.01) | 43 | 8.01 | 0 | 0.0 | 8 | 1.49 | 537 | 434.0 | 414.0 | 437.5 | 414.0 |
| 2022-03-18 | 17.73 (-0.08) | 0.62 (+0.02) | 0.46 (+0.01) | -83 | 12.31 | 18 | 2.67 | 8 | 1.19 | 674 | 414.0 | 421.0 | 435.0 | 414.0 |
| 2022-03-11 | 17.81 (+0.08) | 0.6 (-0.2) | 0.45 (+0.01) | 66 | 8.68 | -186 | 24.47 | 14 | 1.84 | 760 | 420.5 | 435.5 | 435.5 | 403.5 |
| 2022-03-04 | 17.73 (+0.02) | 0.8 (-0.01) | 0.44 (+0.01) | 21 | 3.92 | -7 | 1.31 | 7 | 1.31 | 536 | 441.0 | 430.0 | 452.5 | 430.0 |
| 2022-02-25 | 17.71 (-0.06) | 0.81 (-0.08) | 0.43 (-0.1) | -37 | 3.72 | -81 | 8.15 | -92 | 9.26 | 994 | 428.0 | 445.0 | 445.0 | 419.5 |
| 2022-02-18 | 17.77 (-0.19) | 0.89 (0.0) | 0.53 (0.0) | -189 | 27.79 | 2 | 0.29 | 2 | 0.29 | 680 | 445.0 | 471.0 | 471.0 | 441.0 |
| 2022-02-11 | 17.96 (+0.1) | 0.89 (-0.03) | 0.53 (+0.05) | 86 | 7.47 | -31 | 2.69 | 47 | 4.08 | 1152 | 473.0 | 448.5 | 479.5 | 440.0 |
| 2022-01-26 | 17.86 (+0.06) | 0.92 (0.0) | 0.48 (-0.04) | 66 | 10.28 | 0 | 0.0 | -40 | 6.23 | 642 | 448.0 | 450.0 | 457.5 | 440.0 |
| 2022-01-21 | 17.8 (-0.09) | 0.92 (+0.06) | 0.52 (-0.03) | -93 | 12.74 | 58 | 7.95 | -24 | 3.29 | 730 | 456.5 | 465.5 | 480.5 | 456.5 |
| 2022-01-14 | 17.89 (+0.15) | 0.86 (+0.1) | 0.55 (+0.04) | 170 | 11.31 | 97 | 6.45 | 38 | 2.53 | 1503 | 469.5 | 468.0 | 475.5 | 452.0 |
| 2022-01-07 | 17.74 (+0.04) | 0.76 (-0.01) | 0.51 (-0.09) | 34 | 2.85 | -6 | 0.5 | -87 | 7.3 | 1192 | 471.0 | 519.0 | 524.0 | 467.5 |
| 2021-12-30 | 17.7 (-0.08) | 0.77 (0.0) | 0.6 (+0.08) | -67 | 7.9 | -5 | 0.59 | 70 | 8.25 | 848 | 517.0 | 507.0 | 539.0 | 505.0 |
| 2021-12-24 | 17.78 (+0.24) | 0.77 (0.0) | 0.52 (+0.02) | 232 | 24.47 | 0 | 0.0 | 25 | 2.64 | 948 | 508.0 | 491.5 | 508.0 | 485.0 |
| 2021-12-17 | 17.54 (+0.16) | 0.77 (-0.04) | 0.5 (+0.01) | 150 | 15.51 | -33 | 3.41 | 4 | 0.41 | 967 | 491.5 | 496.0 | 503.0 | 483.0 |
| 2021-12-10 | 17.38 (-0.12) | 0.81 (+0.03) | 0.49 (-0.04) | -122 | 13.53 | 25 | 2.77 | -36 | 3.99 | 902 | 488.5 | 490.0 | 496.5 | 476.0 |
| 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 | |||
| 2021-12-03 | 17.5 (+0.37) | 0.78 (0.0) | 0.53 (-0.02) | 348 | 22.83 | -5 | 0.33 | -13 | 0.85 | 1524 | 490.0 | 468.0 | 491.5 | 462.5 |
| 2021-11-26 | 17.13 (+0.34) | 0.78 (0.0) | 0.55 (-0.1) | 366 | 24.63 | 0 | 0.0 | -95 | 6.39 | 1486 | 469.0 | 473.0 | 487.5 | 466.0 |
| 2021-11-19 | 16.79 (+0.04) | 0.78 (+0.03) | 0.65 (+0.03) | 40 | 3.42 | 30 | 2.57 | 21 | 1.8 | 1169 | 476.0 | 457.0 | 479.5 | 453.5 |
| 2021-11-12 | 16.75 (+0.06) | 0.75 (+0.21) | 0.62 (+0.06) | 65 | 2.96 | 202 | 9.2 | 60 | 2.73 | 2196 | 368.0 | 433.5 | 471.5 | 363.0 |
| 2021-11-05 | 16.69 (-0.03) | 0.54 (0.0) | 0.56 (0.0) | -78 | 8.89 | -3 | 0.34 | 3 | 0.34 | 877 | 363.0 | 430.0 | 430.0 | 358.5 |
| 2021-10-29 | 16.72 (+0.01) | 0.54 (0.0) | 0.56 (+0.08) | 11 | 0.49 | 0 | 0.0 | 71 | 3.19 | 2226 | 384.5 | 394.0 | 430.5 | 382.0 |
| 2021-10-22 | 16.71 (-0.2) | 0.54 (0.0) | 0.48 (+0.03) | -187 | 12.7 | 0 | 0.0 | 36 | 2.45 | 1472 | 392.5 | 388.5 | 395.0 | 382.0 |
| 2021-10-15 | 16.91 (0.0) | 0.54 (+0.02) | 0.45 (+0.02) | -17 | 2.51 | 19 | 2.81 | 17 | 2.51 | 676 | 388.5 | 376.0 | 398.5 | 372.0 |
| 2021-10-08 | 16.91 (-0.25) | 0.52 (+0.01) | 0.43 (+0.01) | -236 | 27.93 | 16 | 1.89 | 9 | 1.07 | 845 | 377.0 | 382.0 | 384.5 | 373.0 |
| 2021-10-01 | 17.16 (-0.24) | 0.51 (+0.24) | 0.42 (0.0) | -236 | 20.36 | 66 | 5.69 | -5 | 0.43 | 1159 | 381.0 | 409.0 | 410.0 | 370.0 |
| 2021-09-24 | 17.4 (-0.08) | 0.27 (0.0) | 0.42 (-0.01) | -98 | 13.8 | 0 | 0.0 | -4 | 0.56 | 710 | 407.0 | 395.0 | 410.0 | 394.0 |
| 2021-09-17 | 17.48 (-0.11) | 0.27 (+0.08) | 0.43 (0.0) | -82 | 5.71 | 71 | 4.94 | -1 | 0.07 | 1437 | 399.0 | 385.0 | 403.0 | 382.0 |
| 2021-09-10 | 17.59 (-0.21) | 0.19 (+0.03) | 0.43 (-0.03) | -219 | 16.72 | 26 | 1.98 | -30 | 2.29 | 1310 | 382.0 | 371.0 | 394.0 | 368.5 |
| 2021-09-03 | 17.8 (-0.18) | 0.16 (-0.11) | 0.46 (+0.01) | -176 | 8.78 | -101 | 5.04 | 10 | 0.5 | 2005 | 369.0 | 365.0 | 375.0 | 360.0 |
| 2021-08-27 | 17.98 (-0.25) | 0.27 (0.0) | 0.45 (0.0) | -214 | 28.19 | 0 | 0.0 | 2 | 0.26 | 759 | 363.0 | 364.5 | 369.0 | 357.0 |
| 2021-08-20 | 18.23 (-0.12) | 0.27 (+0.02) | 0.45 (-0.07) | -104 | 10.89 | 16 | 1.68 | -72 | 7.54 | 955 | 362.5 | 367.0 | 373.5 | 361.0 |
| 2021-08-13 | 18.35 (-0.15) | 0.25 (+0.02) | 0.52 (+0.01) | -132 | 11.34 | 21 | 1.8 | 15 | 1.29 | 1164 | 366.0 | 371.0 | 379.0 | 361.0 |
| 2021-08-06 | 18.5 (-0.12) | 0.23 (-0.01) | 0.51 (+0.01) | -115 | 26.74 | -6 | 1.4 | 5 | 1.16 | 430 | 363.0 | 373.0 | 374.0 | 358.5 |
| 2021-07-30 | 18.62 (0.0) | 0.24 (0.0) | 0.5 (0.0) | -4 | 0.5 | 0 | 0.0 | 7 | 0.88 | 798 | 372.5 | 368.0 | 380.0 | 366.0 |
| 2021-07-23 | 18.62 (-0.03) | 0.24 (0.0) | 0.5 (+0.04) | -26 | 3.93 | 0 | 0.0 | 33 | 4.98 | 662 | 367.0 | 379.0 | 382.0 | 358.0 |
| 2021-07-16 | 18.65 (-0.04) | 0.24 (-0.07) | 0.46 (+0.01) | -54 | 9.03 | -66 | 11.04 | 18 | 3.01 | 598 | 379.0 | 388.0 | 393.0 | 370.5 |
| 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 | |||
| 2021-07-09 | 18.69 (+0.04) | 0.31 (-0.03) | 0.45 (-0.03) | 28 | 5.07 | -29 | 5.25 | -34 | 6.16 | 552 | 388.0 | 390.0 | 396.0 | 381.0 |
| 2021-07-02 | 18.65 (0.0) | 0.34 (-0.17) | 0.48 (-0.04) | -1 | 0.15 | 0 | 0.0 | -35 | 5.13 | 682 | 388.5 | 409.0 | 414.0 | 388.5 |
| 2021-06-25 | 18.65 (+0.08) | 0.51 (0.0) | 0.52 (+0.07) | 87 | 12.12 | 2 | 0.28 | 65 | 9.05 | 718 | 414.0 | 395.0 | 417.0 | 392.0 |
| 2021-06-18 | 18.57 (-0.06) | 0.51 (+0.01) | 0.45 (+0.06) | -63 | 4.59 | 10 | 0.73 | 58 | 4.23 | 1372 | 395.5 | 393.0 | 419.0 | 389.0 |
| 2021-06-11 | 18.63 (+0.08) | 0.5 (+0.01) | 0.39 (-0.01) | 91 | 22.58 | 8 | 1.99 | -14 | 3.47 | 403 | 393.0 | 388.0 | 394.0 | 381.0 |
| 2021-06-04 | 18.55 (+0.08) | 0.49 (-0.01) | 0.4 (+0.01) | 108 | 25.71 | -6 | 1.43 | 11 | 2.62 | 420 | 382.5 | 376.5 | 393.0 | 376.5 |
| 2021-05-28 | 18.47 (-0.09) | 0.5 (+0.01) | 0.39 (+0.01) | -25 | 3.15 | 6 | 0.76 | 15 | 1.89 | 794 | 376.5 | 382.0 | 399.5 | 375.0 |
| 2021-05-21 | 18.56 (+0.01) | 0.49 (0.0) | 0.38 (0.0) | 99 | 13.66 | 4 | 0.55 | -3 | 0.41 | 725 | 383.0 | 369.5 | 392.0 | 358.0 |
| 2021-05-14 | 18.55 (+0.37) | 0.49 (+0.08) | 0.38 (+0.01) | 415 | 23.7 | 77 | 4.4 | 8 | 0.46 | 1751 | 376.0 | 369.5 | 389.0 | 348.0 |
| 2021-05-07 | 18.18 (0.0) | 0.41 (0.0) | 0.37 (0.0) | 21 | 4.1 | 0 | 0.0 | 8 | 1.56 | 512 | 354.0 | 358.5 | 359.0 | 343.0 |
| 2021-04-29 | 18.18 (-0.02) | 0.41 (-0.02) | 0.37 (-0.01) | -20 | 3.73 | -19 | 3.54 | -10 | 1.87 | 536 | 360.0 | 367.5 | 368.0 | 354.5 |
| 2021-04-23 | 18.2 (+0.15) | 0.43 (+0.13) | 0.38 (+0.05) | 143 | 10.05 | 123 | 8.64 | 39 | 2.74 | 1423 | 367.5 | 346.0 | 378.0 | 346.0 |
| 2021-04-16 | 18.05 (+0.16) | 0.3 (0.0) | 0.33 (+0.04) | 153 | 21.73 | 0 | 0.0 | 40 | 5.68 | 704 | 343.0 | 334.5 | 344.5 | 329.5 |
| 2021-04-09 | 17.89 (+0.04) | 0.3 (0.0) | 0.29 (0.0) | 54 | 10.95 | 0 | 0.0 | 3 | 0.61 | 493 | 333.5 | 331.0 | 335.0 | 328.0 |
| 2021-04-01 | 17.85 (+0.02) | 0.3 (+0.01) | 0.29 (0.0) | 7 | 1.27 | 0 | 0.0 | 0 | 0.0 | 553 | 329.5 | 324.5 | 331.0 | 320.5 |
| 2021-03-26 | 17.83 (+0.16) | 0.29 (0.0) | 0.29 (-0.03) | 120 | 20.91 | 0 | 0.0 | -31 | 5.4 | 574 | 320.0 | 317.0 | 323.0 | 315.5 |
| 2021-03-19 | 17.67 (-0.05) | 0.29 (-0.01) | 0.32 (+0.01) | -92 | 12.01 | -4 | 0.52 | 10 | 1.31 | 766 | 317.0 | 319.0 | 321.0 | 313.0 |
| 2021-03-12 | 17.72 (-0.15) | 0.3 (0.0) | 0.31 (0.0) | -143 | 16.27 | -3 | 0.34 | -1 | 0.11 | 879 | 318.0 | 317.5 | 327.0 | 315.5 |
| 2021-03-05 | 17.87 (+0.08) | 0.3 (0.0) | 0.31 (+0.01) | 61 | 6.72 | 0 | 0.0 | 7 | 0.77 | 908 | 315.5 | 322.0 | 330.0 | 314.5 |
| 2021-02-26 | 17.79 (+0.1) | 0.3 (0.0) | 0.3 (-0.02) | 118 | 16.12 | 0 | 0.0 | -17 | 2.32 | 732 | 321.0 | 324.5 | 324.5 | 313.0 |
| 2021-02-19 | 17.69 (+0.17) | 0.3 (0.0) | 0.32 (-0.01) | 156 | 14.29 | 0 | 0.0 | -5 | 0.46 | 1092 | 323.0 | 317.0 | 326.0 | 306.5 |
| 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 | |||
| 2021-02-05 | 17.52 (+0.18) | 0.3 (0.0) | 0.33 (0.0) | 204 | 23.64 | 1 | 0.12 | -1 | 0.12 | 863 | 303.0 | 300.0 | 310.0 | 293.0 |
| 2021-01-29 | 17.34 (-0.03) | 0.3 (+0.03) | 0.33 (+0.03) | -28 | 1.56 | 31 | 1.73 | 24 | 1.34 | 1796 | 299.0 | 303.0 | 312.0 | 294.5 |
| 2021-01-22 | 17.37 (+0.47) | 0.27 (+0.03) | 0.3 (+0.01) | 392 | 32.32 | 27 | 2.23 | 7 | 0.58 | 1213 | 303.0 | 297.0 | 305.0 | 296.0 |
| 2021-01-15 | 16.9 (+0.28) | 0.24 (0.0) | 0.29 (+0.01) | 267 | 31.75 | 0 | 0.0 | 11 | 1.31 | 841 | 300.0 | 289.0 | 301.5 | 286.0 |
| 2021-01-08 | 16.62 (-0.16) | 0.24 (0.0) | 0.28 (0.0) | -136 | 12.95 | 0 | 0.0 | 2 | 0.19 | 1050 | 287.0 | 296.0 | 298.0 | 285.0 |
| 2020-12-31 | 16.78 (-0.01) | 0.24 (0.0) | 0.28 (0.0) | 32 | 7.32 | 0 | 0.0 | 0 | 0.0 | 437 | 297.0 | 301.5 | 302.5 | 297.0 |
| 2020-12-25 | 16.79 (+0.11) | 0.24 (0.0) | 0.28 (-0.01) | 123 | 18.41 | 0 | 0.0 | -8 | 1.2 | 668 | 301.5 | 300.0 | 303.0 | 296.5 |
| 2020-12-18 | 16.68 (-0.14) | 0.24 (0.0) | 0.29 (+0.02) | -100 | 10.98 | 0 | 0.0 | 20 | 2.2 | 911 | 299.5 | 302.0 | 304.5 | 293.0 |
| 2020-12-11 | 16.82 (-0.1) | 0.24 (0.0) | 0.27 (+0.02) | -68 | 4.42 | 0 | 0.0 | 20 | 1.3 | 1539 | 301.0 | 303.0 | 306.5 | 298.5 |
| 2020-12-04 | 16.92 (-0.05) | 0.24 (0.0) | 0.25 (+0.06) | -41 | 2.62 | 0 | 0.0 | 57 | 3.65 | 1563 | 300.0 | 299.0 | 304.5 | 299.0 |
| 2020-11-27 | 16.97 (-0.28) | 0.24 (0.0) | 0.19 (+0.04) | 20 | 1.34 | 1 | 0.07 | 38 | 2.55 | 1491 | 297.5 | 287.0 | 298.5 | 287.0 |
| 2020-11-20 | 17.25 (0.0) | 0.24 (0.0) | 0.15 (+0.02) | -344 | 20.59 | 0 | 0.0 | 18 | 1.08 | 1671 | 285.0 | 288.0 | 293.0 | 285.0 |
| 2020-11-13 | 17.25 (-0.19) | 0.24 (0.0) | 0.13 (+0.01) | -383 | 24.54 | 0 | 0.0 | 10 | 0.64 | 1561 | 287.5 | 295.0 | 296.0 | 284.0 |
| 2020-11-06 | 17.44 (+0.23) | 0.24 (0.0) | 0.12 (-0.02) | 268 | 23.51 | 0 | 0.0 | -16 | 1.4 | 1140 | 295.0 | 290.0 | 297.0 | 280.5 |
| 2020-10-30 | 17.21 (-0.03) | 0.24 (0.0) | 0.14 (-0.01) | -37 | 3.78 | 0 | 0.0 | -11 | 1.12 | 979 | 288.0 | 287.0 | 292.5 | 286.5 |
| 2020-10-23 | 17.24 (-0.2) | 0.24 (0.0) | 0.15 (+0.01) | -232 | 14.52 | 0 | 0.0 | 12 | 0.75 | 1598 | 287.0 | 296.0 | 298.5 | 285.5 |
| 2020-10-16 | 17.44 (+0.01) | 0.24 (0.0) | 0.14 (0.0) | 10 | 0.55 | 0 | 0.0 | -7 | 0.39 | 1806 | 292.0 | 278.5 | 294.0 | 274.0 |
| 2020-10-08 | 17.43 (-0.24) | 0.24 (0.0) | 0.14 (-0.01) | -228 | 19.14 | 0 | 0.0 | -6 | 0.5 | 1191 | 281.5 | 279.0 | 285.0 | 278.0 |
| 2020-09-30 | 17.67 (-0.37) | 0.24 (+0.06) | 0.15 (+0.01) | -374 | 32.72 | 0 | 0.0 | 7 | 0.61 | 1143 | 280.0 | 285.0 | 285.0 | 274.0 |
| 2020-09-25 | 18.04 (-0.43) | 0.18 (0.0) | 0.14 (-0.04) | -408 | 35.26 | -1 | 0.09 | -37 | 3.2 | 1157 | 276.5 | 298.5 | 299.5 | 275.0 |
| 2020-09-18 | 18.47 (-0.31) | 0.18 (-0.04) | 0.18 (-0.01) | -277 | 22.89 | -38 | 3.14 | -4 | 0.33 | 1210 | 296.0 | 304.0 | 305.5 | 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 | |||
| 2020-09-11 | 18.78 (-0.22) | 0.22 (0.0) | 0.19 (0.0) | -234 | 23.98 | 0 | 0.0 | -2 | 0.2 | 976 | 300.0 | 300.0 | 307.5 | 299.5 |
| 2020-09-04 | 19.0 (-0.4) | 0.22 (-0.01) | 0.19 (-0.01) | -430 | 40.15 | -2 | 0.19 | -15 | 1.4 | 1071 | 299.0 | 313.5 | 313.5 | 295.0 |
| 2020-08-28 | 19.4 (-0.93) | 0.23 (-0.02) | 0.2 (+0.02) | -752 | 38.9 | -25 | 1.29 | 25 | 1.29 | 1933 | 311.0 | 331.0 | 331.5 | 304.5 |
| 2020-08-21 | 20.33 (-0.6) | 0.25 (-0.02) | 0.18 (-0.01) | -614 | 40.66 | -17 | 1.13 | -13 | 0.86 | 1510 | 328.0 | 327.0 | 335.5 | 323.5 |
| 2020-08-14 | 20.93 (-0.84) | 0.27 (-0.07) | 0.19 (0.0) | -851 | 42.3 | -65 | 3.23 | 4 | 0.2 | 2012 | 327.0 | 340.0 | 340.0 | 323.5 |
| 2020-08-07 | 21.77 (-0.02) | 0.34 (-0.01) | 0.19 (+0.02) | -19 | 1.85 | -14 | 1.36 | 13 | 1.26 | 1029 | 347.5 | 341.0 | 351.5 | 338.5 |
| 2020-07-31 | 21.79 (-0.16) | 0.35 (-0.01) | 0.17 (-0.02) | -151 | 10.94 | -5 | 0.36 | -14 | 1.01 | 1380 | 338.0 | 345.0 | 347.0 | 337.0 |
| 2020-07-24 | 21.95 (+0.3) | 0.36 (0.0) | 0.19 (0.0) | 280 | 13.58 | -4 | 0.19 | 1 | 0.05 | 2062 | 344.0 | 343.5 | 357.0 | 343.0 |
| 2020-07-17 | 21.65 (+0.07) | 0.36 (-0.01) | 0.19 (0.0) | 89 | 5.57 | -3 | 0.19 | -1 | 0.06 | 1599 | 343.5 | 335.5 | 346.5 | 333.0 |
| 2020-07-10 | 21.58 (-0.29) | 0.37 (0.0) | 0.19 (+0.01) | -291 | 16.89 | -4 | 0.23 | 8 | 0.46 | 1723 | 334.0 | 349.0 | 353.5 | 334.0 |
| 2020-07-03 | 21.87 (-0.07) | 0.37 (0.0) | 0.18 (-0.01) | -65 | 4.07 | 34 | 2.13 | -14 | 0.88 | 1597 | 346.0 | 334.0 | 346.0 | 333.5 |
| 2020-06-24 | 21.94 (+0.05) | 0.37 (0.0) | 0.19 (-0.01) | 23 | 2.82 | 0 | 0.0 | -5 | 0.61 | 816 | 394.5 | 336.0 | 401.5 | 334.0 |
| 2020-06-19 | 21.89 (-0.08) | 0.37 (0.0) | 0.2 (+0.01) | -67 | 5.15 | 4 | 0.31 | 11 | 0.85 | 1301 | 333.0 | 339.5 | 342.5 | 331.0 |
| 2020-06-12 | 21.97 (-0.07) | 0.37 (-0.07) | 0.19 (-0.01) | 78 | 3.91 | -75 | 3.76 | -15 | 0.75 | 1994 | 339.5 | 348.0 | 351.5 | 330.0 |
| 2020-06-05 | 22.04 (+0.13) | 0.44 (0.0) | 0.2 (+0.01) | 120 | 5.37 | 0 | 0.0 | 15 | 0.67 | 2235 | 344.0 | 328.0 | 356.0 | 327.0 |
| 2020-05-29 | 21.91 (+0.04) | 0.44 (+0.02) | 0.19 (+0.03) | 35 | 1.84 | 20 | 1.05 | 23 | 1.21 | 1904 | 325.0 | 323.5 | 342.0 | 321.5 |
| 2020-05-22 | 21.87 (-0.05) | 0.42 (0.0) | 0.16 (+0.01) | 5 | 0.21 | 0 | 0.0 | 13 | 0.54 | 2402 | 320.0 | 302.0 | 331.5 | 302.0 |
| 2020-05-15 | 21.92 (-0.65) | 0.42 (0.0) | 0.15 (-0.05) | -627 | 31.29 | 0 | 0.0 | -46 | 2.3 | 2004 | 301.0 | 309.0 | 317.0 | 300.0 |
| 2020-05-08 | 22.57 (-0.41) | 0.42 (0.0) | 0.2 (+0.02) | -401 | 20.36 | 0 | 0.0 | 19 | 0.96 | 1970 | 308.0 | 308.0 | 318.0 | 306.0 |
| 2020-04-30 | 22.98 (+0.03) | 0.42 (-0.02) | 0.18 (+0.02) | 26 | 0.83 | -14 | 0.45 | 17 | 0.55 | 3119 | 310.5 | 293.0 | 322.5 | 291.5 |
| 2020-04-24 | 22.95 (-0.26) | 0.44 (0.0) | 0.16 (+0.01) | -249 | 10.05 | 0 | 0.0 | 9 | 0.36 | 2477 | 292.0 | 299.0 | 302.5 | 288.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-17 | 23.21 (-0.46) | 0.44 (+0.01) | 0.15 (-0.01) | -422 | 15.53 | 10 | 0.37 | -9 | 0.33 | 2718 | 298.5 | 294.0 | 312.0 | 294.0 |
| 2020-04-10 | 23.67 (-0.42) | 0.43 (-0.01) | 0.16 (0.0) | -376 | 17.08 | -14 | 0.64 | -1 | 0.05 | 2202 | 294.0 | 291.5 | 300.5 | 286.5 |
| 2020-04-01 | 24.09 (-0.07) | 0.44 (+0.04) | 0.16 (-0.01) | -61 | 6.66 | -92 | 10.04 | -11 | 1.2 | 916 | 290.0 | 289.0 | 296.0 | 271.0 |
| 2020-03-27 | 24.16 (-0.39) | 0.4 (-0.08) | 0.17 (-0.01) | -334 | 16.89 | -73 | 3.69 | -9 | 0.46 | 1977 | 291.0 | 298.0 | 302.5 | 284.0 |
| 2020-03-20 | 24.55 (-0.62) | 0.48 (+0.02) | 0.18 (-0.03) | -632 | 35.67 | 22 | 1.24 | -24 | 1.35 | 1772 | 390.0 | 328.0 | 393.0 | 285.5 |
| 2020-03-13 | 25.17 (-0.25) | 0.46 (+0.02) | 0.21 (0.0) | -290 | 18.87 | 18 | 1.17 | -2 | 0.13 | 1537 | 319.5 | 348.0 | 350.5 | 300.0 |
| 2020-03-06 | 25.42 (-0.35) | 0.44 (+0.11) | 0.21 (-0.01) | -275 | 14.25 | 99 | 5.13 | -9 | 0.47 | 1930 | 350.0 | 350.0 | 354.5 | 339.0 |
| 2020-02-27 | 25.77 (-0.29) | 0.33 (+0.06) | 0.22 (+0.03) | -277 | 17.33 | 56 | 3.5 | 24 | 1.5 | 1598 | 348.5 | 358.5 | 358.5 | 344.0 |
| 2020-02-21 | 26.06 (+0.01) | 0.27 (-0.1) | 0.19 (-0.02) | 3 | 0.22 | -88 | 6.51 | -14 | 1.04 | 1351 | 357.5 | 361.0 | 369.0 | 355.0 |
| 2020-02-14 | 26.05 (-0.23) | 0.37 (-0.01) | 0.21 (+0.02) | -242 | 17.93 | -14 | 1.04 | 16 | 1.19 | 1350 | 362.0 | 360.0 | 367.0 | 356.5 |
| 2020-02-07 | 26.28 (+0.44) | 0.38 (0.0) | 0.19 (-0.01) | 404 | 19.3 | 0 | 0.0 | -4 | 0.19 | 2093 | 369.0 | 347.0 | 374.5 | 342.0 |
| 2020-01-31 | 25.84 (+0.03) | 0.38 (0.0) | 0.2 (0.0) | 28 | 5.19 | 0 | 0.0 | -4 | 0.74 | 540 | 351.0 | 354.0 | 354.0 | 339.0 |
| 2020-01-20 | 25.81 (+0.18) | 0.38 (0.0) | 0.2 (0.0) | 169 | 48.84 | 0 | 0.0 | -2 | 0.58 | 346 | 360.0 | 351.0 | 361.5 | 350.0 |
| 2020-01-17 | 25.63 (+0.03) | 0.38 (0.0) | 0.2 (0.0) | 46 | 2.76 | 0 | 0.0 | 5 | 0.3 | 1665 | 348.5 | 363.5 | 365.0 | 345.5 |
| 2020-01-10 | 25.6 (+0.09) | 0.38 (-0.03) | 0.2 (+0.03) | 82 | 6.9 | -23 | 1.93 | 26 | 2.19 | 1189 | 357.0 | 351.5 | 359.5 | 341.0 |
| 2020-01-03 | 25.51 (-0.2) | 0.41 (0.0) | 0.17 (+0.01) | -229 | 34.28 | 0 | 0.0 | 14 | 2.1 | 668 | 353.0 | 401.5 | 401.5 | 350.0 |
| 2019-12-31 | 25.71 (+0.02) | 0.41 (+0.05) | 0.16 (0.0) | 33 | 7.82 | 3 | 0.71 | -1 | 0.24 | 422 | 362.0 | 356.0 | 365.0 | 356.0 |
| 2019-12-27 | 25.69 (+0.1) | 0.36 (-0.11) | 0.16 (-0.03) | 107 | 5.97 | -102 | 5.7 | -35 | 1.95 | 1791 | 355.0 | 352.0 | 364.5 | 336.5 |
| 2019-12-20 | 25.59 (+0.09) | 0.47 (-0.06) | 0.19 (-0.02) | 83 | 8.38 | -59 | 5.95 | -13 | 1.31 | 991 | 350.0 | 346.0 | 358.0 | 339.0 |
| 2019-12-13 | 25.5 (-0.26) | 0.53 (-0.11) | 0.21 (0.0) | -243 | 18.22 | -100 | 7.5 | -3 | 0.22 | 1334 | 340.0 | 353.0 | 354.0 | 339.5 |
| 2019-12-06 | 25.76 (-0.24) | 0.64 (-0.13) | 0.21 (-0.01) | -221 | 16.53 | -129 | 9.65 | -9 | 0.67 | 1337 | 352.5 | 359.0 | 363.0 | 347.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-29 | 26.0 (-0.11) | 0.77 (-0.02) | 0.22 (+0.01) | -107 | 9.34 | -20 | 1.75 | 11 | 0.96 | 1145 | 356.0 | 364.0 | 372.0 | 354.0 |
| 2019-11-22 | 26.11 (-0.1) | 0.79 (-0.05) | 0.21 (-0.01) | -89 | 9.33 | -44 | 4.61 | -14 | 1.47 | 954 | 363.0 | 378.0 | 379.0 | 358.0 |
| 2019-11-15 | 26.21 (+0.06) | 0.84 (-0.05) | 0.22 (-0.02) | 38 | 2.64 | -54 | 3.75 | -15 | 1.04 | 1439 | 378.0 | 388.5 | 388.5 | 370.0 |
| 2019-11-08 | 26.15 (-0.15) | 0.89 (-0.07) | 0.24 (+0.04) | -96 | 4.46 | -66 | 3.07 | 36 | 1.67 | 2153 | 388.5 | 364.5 | 392.0 | 358.0 |
| 2019-11-01 | 26.3 (-0.1) | 0.96 (-0.04) | 0.2 (0.0) | -62 | 5.09 | -30 | 2.46 | 2 | 0.16 | 1218 | 363.0 | 364.0 | 368.0 | 358.0 |
| 2019-10-25 | 26.4 (-0.28) | 1.0 (-0.21) | 0.2 (0.0) | -228 | 19.47 | -209 | 17.85 | -1 | 0.09 | 1171 | 363.0 | 367.0 | 367.0 | 353.0 |
| 2019-10-18 | 26.68 (-0.26) | 1.21 (-0.03) | 0.2 (-0.03) | -203 | 13.57 | -26 | 1.74 | -31 | 2.07 | 1496 | 363.0 | 370.0 | 374.0 | 354.0 |
| 2019-10-09 | 26.94 (-0.03) | 1.24 (-0.02) | 0.23 (-0.01) | -27 | 3.91 | -22 | 3.18 | -6 | 0.87 | 691 | 367.0 | 362.0 | 370.0 | 360.5 |
| 2019-10-04 | 26.97 (-0.14) | 1.26 (-0.01) | 0.24 (0.0) | -142 | 13.54 | -10 | 0.95 | 1 | 0.1 | 1049 | 362.0 | 353.0 | 363.5 | 349.0 |
| 2019-09-27 | 27.11 (-0.15) | 1.27 (-0.09) | 0.24 (-0.01) | -154 | 9.51 | 84 | 5.19 | -11 | 0.68 | 1620 | 353.0 | 355.0 | 368.5 | 351.5 |
| 2019-09-20 | 27.26 (-0.18) | 1.36 (+0.13) | 0.25 (+0.04) | -195 | 7.13 | 123 | 4.5 | 35 | 1.28 | 2735 | 355.0 | 327.5 | 366.5 | 326.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 18.54 (-0.06) | 4.67 (-0.02) | 0.86 (-0.05) | -56 | 0.56 | -22 | 0.22 | -49 | 0.49 | 9934 | 1240.0 | 1210.0 | 1315.0 | 1170.0 |
| 2024-04-30 | 18.6 (-0.1) | 4.69 (-0.08) | 0.91 (-0.21) | -94 | 0.32 | -80 | 0.27 | -195 | 0.66 | 29416 | 1230.0 | 1265.0 | 1430.0 | 1065.0 |
| 2024-03-29 | 18.7 (+1.47) | 4.77 (-0.08) | 1.12 (+0.22) | 1706 | 5.05 | -77 | 0.23 | 204 | 0.6 | 33768 | 1250.0 | 1350.0 | 1475.0 | 1190.0 |
| 2024-02-29 | 17.23 (+2.53) | 4.85 (+0.51) | 0.9 (-0.09) | 2439 | 6.74 | 487 | 1.35 | -79 | 0.22 | 36173 | 1355.0 | 1030.0 | 1390.0 | 994.0 |
| 2024-01-31 | 14.7 (+1.65) | 4.34 (+0.04) | 0.99 (-0.14) | 2073 | 5.79 | 107 | 0.3 | -141 | 0.39 | 35830 | 1040.0 | 918.0 | 1100.0 | 861.0 |
| 2023-12-29 | 13.05 (-0.17) | 4.3 (-0.41) | 1.13 (-0.28) | 142 | 0.49 | -384 | 1.32 | -262 | 0.9 | 29061 | 914.0 | 873.0 | 956.0 | 836.0 |
| 2023-11-30 | 13.22 (+0.93) | 4.71 (-1.59) | 1.41 (+0.48) | 1105 | 2.5 | -1520 | 3.44 | 459 | 1.04 | 44193 | 873.0 | 703.0 | 895.0 | 665.0 |
| 2023-10-31 | 12.29 (+0.36) | 6.3 (-1.68) | 0.93 (-0.8) | 280 | 1.01 | -1637 | 5.92 | -762 | 2.76 | 27642 | 702.0 | 840.0 | 941.0 | 701.0 |
| 2023-09-28 | 11.93 (+0.18) | 7.98 (-0.24) | 1.73 (-0.14) | -681 | 2.81 | -234 | 0.97 | -137 | 0.57 | 24205 | 828.0 | 915.0 | 927.0 | 772.0 |
| 2023-08-31 | 11.75 (-1.78) | 8.22 (+3.58) | 1.87 (-0.15) | -2215 | 4.24 | 3415 | 6.54 | -143 | 0.27 | 52255 | 915.0 | 924.0 | 985.0 | 778.0 |
| 2023-07-31 | 13.53 (-1.96) | 4.64 (+2.07) | 2.02 (+0.29) | -1456 | 4.26 | 2156 | 6.31 | 276 | 0.81 | 34175 | 907.0 | 673.0 | 1060.0 | 657.0 |
| 2023-06-30 | 15.49 (-0.35) | 2.57 (-0.14) | 1.73 (+0.38) | -398 | 1.21 | -133 | 0.4 | 363 | 1.1 | 32983 | 663.0 | 424.0 | 667.0 | 424.0 |
| 2023-05-31 | 15.84 (+0.4) | 2.71 (+0.06) | 1.35 (+0.73) | 176 | 1.06 | 54 | 0.32 | 694 | 4.16 | 16680 | 424.0 | 415.0 | 443.0 | 395.0 |
| 2023-04-28 | 15.44 (+0.2) | 2.65 (+1.1) | 0.62 (-0.01) | 79 | 0.54 | 1051 | 7.15 | -2 | 0.01 | 14709 | 413.0 | 385.5 | 435.5 | 380.5 |
| 2023-03-31 | 15.24 (-1.7) | 1.55 (+0.26) | 0.63 (+0.09) | -1840 | 19.34 | -157 | 1.65 | 77 | 0.81 | 9514 | 384.5 | 415.5 | 416.5 | 363.5 |
| 2023-02-24 | 16.94 (-0.2) | 1.29 (-0.23) | 0.54 (+0.06) | -207 | 3.06 | -221 | 3.27 | 63 | 0.93 | 6760 | 417.5 | 402.5 | 424.0 | 385.5 |
| 2023-01-31 | 17.14 (-0.16) | 1.52 (-0.29) | 0.48 (+0.01) | -191 | 4.73 | -278 | 6.88 | 7 | 0.17 | 4039 | 404.0 | 384.0 | 409.5 | 380.0 |
| 2022-12-30 | 17.3 (-0.62) | 1.81 (-0.7) | 0.47 (-0.06) | -542 | 9.36 | -275 | 4.75 | -53 | 0.91 | 5793 | 384.0 | 416.0 | 427.5 | 381.0 |
| 2022-11-30 | 17.92 (-0.54) | 2.51 (-1.48) | 0.53 (-0.12) | -549 | 4.96 | -1412 | 12.75 | -120 | 1.08 | 11076 | 412.5 | 419.0 | 457.5 | 399.0 |
| 2022-10-31 | 18.46 (-0.07) | 3.99 (+1.14) | 0.65 (+0.07) | -173 | 1.7 | 1108 | 10.89 | 64 | 0.63 | 10175 | 419.0 | 470.0 | 494.0 | 399.0 |
| 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 | |||
| 2022-09-30 | 18.53 (+0.45) | 2.85 (+0.96) | 0.58 (-0.07) | 436 | 6.36 | 912 | 13.31 | -59 | 0.86 | 6852 | 473.0 | 453.0 | 475.5 | 437.5 |
| 2022-08-31 | 18.08 (+0.33) | 1.89 (+0.08) | 0.65 (0.0) | 364 | 4.12 | 76 | 0.86 | -7 | 0.08 | 8843 | 457.0 | 455.0 | 494.5 | 442.5 |
| 2022-07-29 | 17.75 (+0.29) | 1.81 (+0.44) | 0.65 (+0.07) | 323 | 7.04 | 423 | 9.22 | 73 | 1.59 | 4588 | 455.0 | 407.0 | 462.0 | 385.0 |
| 2022-06-30 | 17.46 (-0.3) | 1.37 (+0.09) | 0.58 (+0.03) | -362 | 10.5 | 65 | 1.89 | 28 | 0.81 | 3447 | 408.0 | 450.0 | 469.0 | 401.0 |
| 2022-05-31 | 17.76 (+0.02) | 1.28 (+0.59) | 0.55 (+0.03) | 27 | 0.6 | 562 | 12.41 | 28 | 0.62 | 4527 | 448.0 | 399.5 | 455.0 | 395.0 |
| 2022-04-29 | 17.74 (-0.09) | 0.69 (+0.14) | 0.52 (+0.03) | -78 | 1.94 | 131 | 3.27 | 29 | 0.72 | 4012 | 397.0 | 436.5 | 455.5 | 371.5 |
| 2022-03-31 | 17.83 (+0.12) | 0.55 (-0.26) | 0.49 (+0.06) | 94 | 2.99 | -161 | 5.12 | 54 | 1.72 | 3147 | 437.0 | 430.0 | 452.5 | 403.5 |
| 2022-02-25 | 17.71 (-0.15) | 0.81 (-0.11) | 0.43 (-0.05) | -140 | 4.95 | -110 | 3.89 | -43 | 1.52 | 2827 | 428.0 | 448.5 | 479.5 | 419.5 |
| 2022-01-26 | 17.86 (+0.16) | 0.92 (+0.15) | 0.48 (-0.12) | 177 | 4.35 | 149 | 3.66 | -113 | 2.78 | 4068 | 448.0 | 519.0 | 524.0 | 440.0 |
| 2021-12-30 | 17.7 (+0.34) | 0.77 (-0.01) | 0.6 (+0.06) | 331 | 7.41 | -18 | 0.4 | 54 | 1.21 | 4467 | 517.0 | 481.5 | 539.0 | 466.0 |
| 2021-11-30 | 17.36 (+0.64) | 0.78 (+0.24) | 0.54 (-0.02) | 603 | 9.35 | 229 | 3.55 | -15 | 0.23 | 6452 | 481.5 | 430.0 | 490.0 | 358.5 |
| 2021-10-29 | 16.72 (-0.43) | 0.54 (+0.03) | 0.56 (+0.14) | -422 | 7.83 | 35 | 0.65 | 132 | 2.45 | 5387 | 384.5 | 385.0 | 430.5 | 372.0 |
| 2021-09-30 | 17.15 (-0.81) | 0.51 (+0.25) | 0.42 (-0.03) | -792 | 12.98 | 69 | 1.13 | -32 | 0.52 | 6101 | 388.0 | 374.5 | 410.0 | 360.0 |
| 2021-08-31 | 17.96 (-0.66) | 0.26 (+0.02) | 0.45 (-0.05) | -591 | 16.13 | 24 | 0.66 | -47 | 1.28 | 3663 | 373.5 | 373.0 | 379.0 | 357.0 |
| 2021-07-30 | 18.62 (+0.02) | 0.24 (-0.1) | 0.5 (+0.01) | -10 | 0.35 | -95 | 3.32 | 16 | 0.56 | 2862 | 372.5 | 400.5 | 401.0 | 358.0 |
| 2021-06-30 | 18.6 (+0.08) | 0.34 (-0.16) | 0.49 (+0.1) | 122 | 3.77 | 14 | 0.43 | 94 | 2.91 | 3232 | 392.5 | 383.5 | 419.0 | 381.0 |
| 2021-05-31 | 18.52 (+0.34) | 0.5 (+0.09) | 0.39 (+0.02) | 564 | 14.47 | 87 | 2.23 | 27 | 0.69 | 3898 | 383.5 | 358.5 | 399.5 | 343.0 |
| 2021-04-29 | 18.18 (+0.33) | 0.41 (+0.11) | 0.37 (+0.08) | 327 | 10.02 | 104 | 3.19 | 72 | 2.21 | 3264 | 360.0 | 330.5 | 378.0 | 327.5 |
| 2021-03-31 | 17.85 (+0.06) | 0.3 (0.0) | 0.29 (-0.01) | -44 | 1.23 | -7 | 0.2 | -15 | 0.42 | 3576 | 329.5 | 322.0 | 330.0 | 313.0 |
| 2021-02-26 | 17.79 (+0.45) | 0.3 (0.0) | 0.3 (-0.03) | 478 | 17.78 | 1 | 0.04 | -23 | 0.86 | 2688 | 321.0 | 300.0 | 326.0 | 293.0 |
| 2021-01-29 | 17.34 (+0.56) | 0.3 (+0.06) | 0.33 (+0.05) | 495 | 10.1 | 58 | 1.18 | 44 | 0.9 | 4901 | 299.0 | 296.0 | 312.0 | 285.0 |
| 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 | |||
| 2020-12-31 | 16.78 (-0.16) | 0.24 (0.0) | 0.28 (+0.09) | -20 | 0.43 | 0 | 0.0 | 87 | 1.88 | 4632 | 297.0 | 302.0 | 306.5 | 293.0 |
| 2020-11-30 | 16.94 (-0.27) | 0.24 (0.0) | 0.19 (+0.05) | -473 | 7.45 | 1 | 0.02 | 52 | 0.82 | 6353 | 300.0 | 290.0 | 304.5 | 280.5 |
| 2020-10-30 | 17.21 (-0.46) | 0.24 (0.0) | 0.14 (-0.01) | -487 | 8.73 | 0 | 0.0 | -12 | 0.22 | 5576 | 288.0 | 279.0 | 298.5 | 274.0 |
| 2020-09-30 | 17.67 (-1.61) | 0.24 (+0.01) | 0.15 (-0.05) | -1589 | 29.67 | -41 | 0.77 | -51 | 0.95 | 5355 | 280.0 | 306.0 | 308.0 | 274.0 |
| 2020-08-31 | 19.28 (-2.51) | 0.23 (-0.12) | 0.2 (+0.03) | -2370 | 35.44 | -121 | 1.81 | 29 | 0.43 | 6688 | 304.5 | 341.0 | 351.5 | 304.0 |
| 2020-07-31 | 21.79 (-0.13) | 0.35 (+0.02) | 0.17 (-0.02) | -121 | 1.5 | 20 | 0.25 | -14 | 0.17 | 8040 | 338.0 | 337.0 | 357.0 | 333.0 |
| 2020-06-30 | 21.92 (+0.01) | 0.33 (-0.11) | 0.19 (0.0) | 137 | 2.05 | -73 | 1.09 | 0 | 0.0 | 6670 | 335.5 | 328.0 | 401.5 | 327.0 |
| 2020-05-29 | 21.91 (-1.07) | 0.44 (+0.02) | 0.19 (+0.01) | -988 | 11.93 | 20 | 0.24 | 9 | 0.11 | 8283 | 325.0 | 308.0 | 342.0 | 300.0 |
| 2020-04-30 | 22.98 (-1.09) | 0.42 (-0.08) | 0.18 (+0.02) | -1002 | 9.29 | -69 | 0.64 | 17 | 0.16 | 10785 | 310.5 | 292.5 | 322.5 | 286.5 |
| 2020-03-31 | 24.07 (-1.7) | 0.5 (+0.17) | 0.16 (-0.06) | -1611 | 20.48 | 25 | 0.32 | -56 | 0.71 | 7865 | 292.0 | 350.0 | 393.0 | 271.0 |
| 2020-02-27 | 25.77 (-0.07) | 0.33 (-0.05) | 0.22 (+0.02) | -112 | 1.75 | -46 | 0.72 | 22 | 0.34 | 6394 | 348.5 | 347.0 | 374.5 | 342.0 |
| 2020-01-31 | 25.84 (+0.13) | 0.38 (-0.03) | 0.2 (+0.04) | 96 | 2.18 | -23 | 0.52 | 39 | 0.88 | 4411 | 351.0 | 401.5 | 401.5 | 339.0 |
| 2019-12-31 | 25.71 (-0.29) | 0.41 (-0.36) | 0.16 (-0.06) | -241 | 4.1 | -387 | 6.59 | -61 | 1.04 | 5876 | 362.0 | 359.0 | 365.0 | 336.5 |
| 2019-11-29 | 26.0 (-0.37) | 0.77 (-0.2) | 0.22 (+0.02) | -291 | 4.95 | -192 | 3.27 | 18 | 0.31 | 5879 | 356.0 | 364.5 | 392.0 | 354.0 |
| 2019-10-31 | 26.37 (-0.74) | 0.97 (-0.3) | 0.2 (-0.04) | -625 | 11.48 | -289 | 5.31 | -35 | 0.64 | 5442 | 364.5 | 353.0 | 374.0 | 349.0 |
| 2019-09-27 | 27.11 (+0.25) | 1.27 (+0.12) | 0.24 (+0.01) | 268 | 3.56 | 287 | 3.81 | 5 | 0.07 | 7524 | 353.0 | 331.0 | 368.5 | 314.0 |
| 2019-08-30 | 26.86 (-0.4) | 1.15 (+0.64) | 0.23 (+0.05) | -405 | 6.07 | 613 | 9.19 | 46 | 0.69 | 6671 | 328.0 | 328.5 | 359.5 | 311.0 |
| 2019-07-31 | 27.26 (-0.76) | 0.51 (+0.3) | 0.18 (+0.03) | -792 | 10.45 | 279 | 3.68 | 32 | 0.42 | 7576 | 329.0 | 308.0 | 332.5 | 298.5 |
| 2019-06-28 | 28.02 () | 0.21 () | 0.15 () | 82 | 3.94 | -263 | 12.63 | 18 | 0.86 | 2082 | 306.5 | 295.0 | 309.5 | 294.0 |
