- 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 | 19.87 (-0.33) | 17.61 (+0.15) | 0.23 (+0.03) | -362 | 15.58 | 167 | 7.19 | 26 | 1.12 | 2324 | 319.5 | 322.0 | 329.0 | 319.5 |
| 2024-05-09 | 20.2 (-0.65) | 17.46 (+0.04) | 0.2 (+0.03) | -560 | 48.91 | 43 | 3.76 | 35 | 3.06 | 1145 | 316.5 | 324.5 | 326.0 | 316.5 |
| 2024-05-08 | 20.85 (-0.01) | 17.42 (0.0) | 0.17 (+0.01) | -5 | 0.52 | -5 | 0.52 | 13 | 1.34 | 968 | 325.0 | 323.0 | 325.5 | 318.0 |
| 2024-05-07 | 20.86 (-0.19) | 17.42 (+0.07) | 0.16 (0.0) | -210 | 16.64 | 85 | 6.74 | 3 | 0.24 | 1262 | 323.0 | 330.0 | 330.0 | 320.5 |
| 2024-05-06 | 21.05 (+0.13) | 17.35 (+0.09) | 0.16 (+0.04) | 97 | 8.6 | 88 | 7.8 | 34 | 3.01 | 1128 | 324.0 | 322.5 | 327.0 | 322.5 |
| 2024-05-03 | 20.92 (-0.13) | 17.26 (-0.33) | 0.12 (+0.02) | -108 | 8.02 | -358 | 26.6 | 25 | 1.86 | 1346 | 320.0 | 327.0 | 331.0 | 320.0 |
| 2024-05-02 | 21.05 (+0.01) | 17.59 (+0.05) | 0.1 (+0.01) | 92 | 9.17 | 58 | 5.78 | 14 | 1.4 | 1003 | 326.5 | 324.5 | 328.0 | 321.0 |
| 2024-04-30 | 21.04 (-0.18) | 17.54 (+0.03) | 0.09 (0.0) | -202 | 21.93 | 35 | 3.8 | -1 | 0.11 | 921 | 328.0 | 332.0 | 333.0 | 328.0 |
| 2024-04-29 | 21.22 (-0.12) | 17.51 (+0.01) | 0.09 (-0.02) | -17 | 1.55 | 15 | 1.37 | -21 | 1.92 | 1096 | 332.0 | 335.0 | 337.5 | 330.0 |
| 2024-04-26 | 21.34 (+0.19) | 17.5 (+0.05) | 0.11 (+0.01) | 116 | 9.19 | 51 | 4.04 | 14 | 1.11 | 1262 | 331.0 | 330.0 | 335.0 | 328.5 |
| 2024-04-25 | 21.15 (-0.08) | 17.45 (+0.04) | 0.1 (-0.05) | -124 | 11.25 | 38 | 3.45 | -58 | 5.26 | 1102 | 325.5 | 327.5 | 330.0 | 322.5 |
| 2024-04-24 | 21.23 (-0.19) | 17.41 (+0.01) | 0.15 (+0.15) | -43 | 2.83 | 10 | 0.66 | 163 | 10.71 | 1522 | 331.0 | 324.0 | 333.5 | 324.0 |
| 2024-04-23 | 21.42 (-0.11) | 17.4 (+0.02) | 0.0 (0.0) | -121 | 17.61 | 23 | 3.35 | -7 | 1.02 | 687 | 320.0 | 322.0 | 323.5 | 317.5 |
| 2024-04-22 | 21.53 (-0.27) | 17.38 (+0.3) | 0.0 (0.0) | -352 | 21.35 | 183 | 11.1 | -25 | 1.52 | 1649 | 317.0 | 323.5 | 325.0 | 316.0 |
| 2024-04-19 | 21.8 (+0.03) | 17.08 (+0.2) | 0.0 (-0.03) | 160 | 5.7 | 212 | 7.55 | -96 | 3.42 | 2809 | 324.0 | 328.0 | 332.5 | 315.5 |
| 2024-04-18 | 21.77 (-0.12) | 16.88 (+0.01) | 0.03 (+0.03) | -10 | 0.76 | 16 | 1.22 | 38 | 2.9 | 1312 | 330.0 | 324.5 | 335.0 | 323.5 |
| 2024-04-17 | 21.89 (-0.11) | 16.87 (+0.12) | 0.0 (0.0) | -71 | 3.27 | 121 | 5.57 | -299 | 13.75 | 2174 | 326.0 | 325.5 | 330.0 | 323.0 |
| 2024-04-16 | 22.0 (+1.29) | 16.75 (+0.14) | 0.0 (-0.01) | 1334 | 30.36 | 147 | 3.35 | -170 | 3.87 | 4394 | 320.0 | 329.0 | 331.5 | 317.5 |
| 2024-04-15 | 20.71 (-0.24) | 16.61 (+0.14) | 0.01 (-0.09) | -237 | 10.89 | 156 | 7.17 | -100 | 4.59 | 2177 | 335.5 | 340.0 | 341.5 | 335.0 |
| 2024-04-12 | 20.95 (-0.35) | 16.47 (+0.02) | 0.1 (+0.1) | -103 | 3.47 | 29 | 0.98 | 109 | 3.67 | 2972 | 344.0 | 341.0 | 348.0 | 337.0 |
| 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 | 21.3 (-0.06) | 16.45 (+0.05) | 0.0 (0.0) | -218 | 11.86 | 46 | 2.5 | -15 | 0.82 | 1838 | 337.5 | 337.5 | 339.5 | 332.0 |
| 2024-04-10 | 21.36 (+0.45) | 16.4 (0.0) | 0.0 (-0.03) | 486 | 18.91 | 7 | 0.27 | -49 | 1.91 | 2570 | 337.5 | 343.0 | 346.0 | 336.5 |
| 2024-04-09 | 20.91 (-0.6) | 16.4 (+0.03) | 0.03 (-0.13) | -664 | 13.52 | 34 | 0.69 | -135 | 2.75 | 4911 | 340.0 | 346.5 | 352.0 | 339.5 |
| 2024-04-08 | 21.51 (+0.56) | 16.37 (+0.18) | 0.16 (-0.27) | 518 | 9.97 | 200 | 3.85 | -302 | 5.81 | 5198 | 341.0 | 338.0 | 346.0 | 333.5 |
| 2024-04-03 | 20.95 (-0.58) | 16.19 (-0.44) | 0.43 (-0.41) | -665 | 12.04 | -489 | 8.86 | -443 | 8.02 | 5521 | 336.0 | 342.5 | 344.0 | 334.0 |
| 2024-04-02 | 21.53 (+1.37) | 16.63 (-0.6) | 0.84 (-0.35) | 1201 | 11.12 | -656 | 6.07 | -381 | 3.53 | 10805 | 345.5 | 358.5 | 367.0 | 345.0 |
| 2024-04-01 | 20.16 (-1.21) | 17.23 (+0.14) | 1.19 (+0.31) | -1631 | 22.25 | 164 | 2.24 | 339 | 4.62 | 7330 | 358.0 | 368.0 | 374.0 | 355.0 |
| 2024-03-29 | 21.37 (-1.2) | 17.09 (+4.09) | 0.88 (-0.61) | -1953 | 15.68 | 4449 | 35.72 | -669 | 5.37 | 12455 | 375.0 | 353.5 | 376.0 | 338.0 |
| 2024-03-28 | 22.57 (-0.9) | 13.0 (+1.63) | 1.49 (-0.06) | -932 | 9.95 | 1768 | 18.87 | -60 | 0.64 | 9370 | 349.0 | 342.0 | 360.0 | 338.5 |
| 2024-03-27 | 23.47 (-0.25) | 11.37 (+0.09) | 1.55 (+0.04) | -223 | 5.1 | 100 | 2.29 | 43 | 0.98 | 4375 | 339.0 | 330.0 | 339.5 | 324.5 |
| 2024-03-26 | 23.72 (+1.0) | 11.28 (-0.09) | 1.51 (-0.09) | 1068 | 18.86 | -98 | 1.73 | -101 | 1.78 | 5662 | 328.0 | 337.0 | 345.0 | 321.5 |
| 2024-03-25 | 22.72 (-0.95) | 11.37 (+0.03) | 1.6 (+0.32) | -1028 | 12.34 | 30 | 0.36 | 347 | 4.17 | 8330 | 337.0 | 331.0 | 349.0 | 331.0 |
| 2024-03-22 | 23.67 (-0.28) | 11.34 (-0.14) | 1.28 (+0.14) | -304 | 7.29 | -145 | 3.48 | 155 | 3.72 | 4168 | 329.0 | 335.0 | 335.5 | 324.0 |
| 2024-03-21 | 23.95 (-1.01) | 11.48 (+0.9) | 1.14 (+0.44) | -1099 | 12.93 | 970 | 11.41 | 480 | 5.65 | 8498 | 334.5 | 337.0 | 337.5 | 324.5 |
| 2024-03-20 | 24.96 (-1.57) | 10.58 (+1.63) | 0.7 (+0.13) | -1761 | 10.79 | 1778 | 10.89 | 144 | 0.88 | 16323 | 331.5 | 317.0 | 338.5 | 316.0 |
| 2024-03-19 | 26.53 (+0.07) | 8.95 (+0.38) | 0.57 (+0.47) | 55 | 0.55 | 409 | 4.08 | 507 | 5.06 | 10023 | 313.5 | 294.0 | 318.5 | 293.0 |
| 2024-03-18 | 26.46 (-0.57) | 8.57 (-0.76) | 0.1 (+0.07) | -680 | 17.43 | -817 | 20.94 | 82 | 2.1 | 3901 | 291.5 | 299.0 | 302.0 | 286.5 |
| 2024-03-15 | 27.03 (+0.87) | 9.33 (+0.24) | 0.03 (+0.01) | 919 | 30.1 | 258 | 8.45 | 11 | 0.36 | 3053 | 294.0 | 284.5 | 297.5 | 284.0 |
| 2024-03-14 | 26.16 (+0.1) | 9.09 (-0.03) | 0.02 (-0.16) | 119 | 2.93 | -38 | 0.94 | -177 | 4.36 | 4062 | 284.5 | 302.0 | 303.5 | 284.0 |
| 2024-03-13 | 26.06 (+0.4) | 9.12 (0.0) | 0.18 (+0.09) | 434 | 20.29 | 0 | 0.0 | 92 | 4.3 | 2139 | 299.0 | 301.5 | 305.0 | 297.5 |
| 2024-03-12 | 25.66 (+0.2) | 9.12 (-0.04) | 0.09 (+0.09) | 229 | 17.36 | -40 | 3.03 | 103 | 7.81 | 1319 | 297.5 | 294.0 | 301.0 | 293.0 |
| 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 | 25.46 (-0.29) | 9.16 (+0.03) | 0.0 (-0.01) | -305 | 28.48 | 30 | 2.8 | -23 | 2.15 | 1071 | 290.0 | 290.5 | 293.5 | 289.0 |
| 2024-03-08 | 25.75 (+0.04) | 9.13 (-0.03) | 0.01 (+0.01) | 35 | 1.58 | -33 | 1.49 | 9 | 0.41 | 2215 | 290.5 | 303.0 | 304.5 | 290.5 |
| 2024-03-07 | 25.71 (+0.2) | 9.16 (+0.43) | 0.0 (-0.16) | 199 | 5.21 | 472 | 12.35 | -193 | 5.05 | 3823 | 297.5 | 303.0 | 303.0 | 293.0 |
| 2024-03-06 | 25.51 (-0.03) | 8.73 (+0.03) | 0.16 (-0.03) | -41 | 2.36 | 26 | 1.5 | -30 | 1.73 | 1738 | 305.0 | 305.5 | 310.5 | 305.0 |
| 2024-03-05 | 25.54 (+0.73) | 8.7 (+0.14) | 0.19 (-0.03) | 790 | 21.56 | 151 | 4.12 | -38 | 1.04 | 3664 | 307.0 | 304.0 | 313.5 | 303.0 |
| 2024-03-04 | 24.81 (+0.2) | 8.56 (+0.07) | 0.22 (+0.03) | 195 | 9.54 | 84 | 4.11 | 36 | 1.76 | 2045 | 301.0 | 304.0 | 304.5 | 300.0 |
| 2024-03-01 | 24.61 (+0.01) | 8.49 (+0.26) | 0.19 (-0.1) | 6 | 0.31 | 285 | 14.64 | -113 | 5.8 | 1947 | 301.0 | 299.0 | 302.5 | 296.0 |
| 2024-02-29 | 24.6 (-0.25) | 8.23 (+0.37) | 0.29 (+0.15) | -265 | 6.03 | 396 | 9.02 | 168 | 3.83 | 4392 | 299.0 | 297.5 | 304.5 | 296.0 |
| 2024-02-27 | 24.85 (+0.16) | 7.86 (+0.68) | 0.14 (-0.15) | 199 | 6.66 | 742 | 24.82 | -162 | 5.42 | 2990 | 294.5 | 299.0 | 299.0 | 291.0 |
| 2024-02-26 | 24.69 (+0.61) | 7.18 (+0.6) | 0.29 (+0.17) | 686 | 17.76 | 649 | 16.8 | 186 | 4.81 | 3863 | 293.0 | 281.0 | 294.5 | 281.0 |
| 2024-02-23 | 24.08 (+0.11) | 6.58 (0.0) | 0.12 (+0.02) | 126 | 11.07 | 8 | 0.7 | 14 | 1.23 | 1138 | 280.0 | 286.5 | 287.0 | 280.0 |
| 2024-02-22 | 23.97 (+0.25) | 6.58 (+0.1) | 0.1 (+0.03) | 299 | 24.79 | 108 | 8.96 | 38 | 3.15 | 1206 | 283.5 | 283.0 | 287.0 | 282.5 |
| 2024-02-21 | 23.72 (+0.56) | 6.48 (0.0) | 0.07 (-0.01) | 547 | 32.44 | 0 | 0.0 | -14 | 0.83 | 1686 | 280.5 | 282.5 | 283.5 | 278.5 |
| 2024-02-20 | 23.16 (-0.11) | 6.48 (0.0) | 0.08 (-0.06) | -148 | 6.4 | -1 | 0.04 | -63 | 2.72 | 2312 | 282.5 | 286.0 | 287.0 | 280.0 |
| 2024-02-19 | 23.27 (+1.16) | 6.48 (+0.02) | 0.14 (-0.04) | 1301 | 36.44 | 20 | 0.56 | -49 | 1.37 | 3570 | 286.5 | 287.5 | 292.0 | 284.0 |
| 2024-02-16 | 22.11 (+0.98) | 6.46 (0.0) | 0.18 (-0.01) | 1092 | 29.93 | 0 | 0.0 | -9 | 0.25 | 3649 | 284.0 | 286.5 | 292.0 | 282.5 |
| 2024-02-15 | 21.13 (+0.76) | 6.46 (+0.01) | 0.19 (+0.14) | 810 | 24.38 | 7 | 0.21 | 152 | 4.57 | 3323 | 283.0 | 280.0 | 284.0 | 275.0 |
| 2024-02-05 | 20.37 (+0.54) | 6.45 (+0.04) | 0.05 (-0.06) | 681 | 37.09 | 49 | 2.67 | -62 | 3.38 | 1836 | 276.0 | 272.0 | 276.5 | 270.5 |
| 2024-02-02 | 19.83 (+0.19) | 6.41 (+0.04) | 0.11 (0.0) | 216 | 23.05 | 44 | 4.7 | 3 | 0.32 | 937 | 272.0 | 273.0 | 274.5 | 271.5 |
| 2024-02-01 | 19.64 (+0.4) | 6.37 (+0.06) | 0.11 (+0.02) | 448 | 40.36 | 65 | 5.86 | 21 | 1.89 | 1110 | 272.5 | 270.5 | 273.5 | 270.0 |
| 2024-01-31 | 19.24 (0.0) | 6.31 (0.0) | 0.09 (-0.05) | -68 | 11.91 | 0 | 0.0 | -60 | 10.51 | 571 | 269.5 | 271.5 | 272.0 | 268.0 |
| 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 | 19.24 (+0.11) | 6.31 (0.0) | 0.14 (0.0) | 214 | 27.19 | 0 | 0.0 | 0 | 0.0 | 787 | 272.0 | 273.0 | 274.5 | 271.5 |
| 2024-01-29 | 19.13 (+0.17) | 6.31 (0.0) | 0.14 (+0.01) | 198 | 20.43 | 0 | 0.0 | 10 | 1.03 | 969 | 272.0 | 272.0 | 272.0 | 270.5 |
| 2024-01-26 | 18.96 (+0.14) | 6.31 (+0.01) | 0.13 (+0.02) | 151 | 16.31 | 8 | 0.86 | 31 | 3.35 | 926 | 270.5 | 270.5 | 273.0 | 270.0 |
| 2024-01-25 | 18.82 (-0.09) | 6.3 (0.0) | 0.11 (-0.03) | -122 | 12.12 | 0 | 0.0 | -33 | 3.28 | 1007 | 270.0 | 270.5 | 272.0 | 269.5 |
| 2024-01-24 | 18.91 (-0.67) | 6.3 (0.0) | 0.14 (+0.14) | -834 | 24.1 | 0 | 0.0 | 147 | 4.25 | 3461 | 271.0 | 266.0 | 274.0 | 266.0 |
| 2024-01-23 | 19.58 (-0.01) | 6.3 (0.0) | 0.0 (0.0) | 22 | 4.92 | 0 | 0.0 | -2 | 0.45 | 447 | 266.5 | 269.0 | 269.0 | 266.0 |
| 2024-01-22 | 19.59 (+0.32) | 6.3 (+0.03) | 0.0 (0.0) | 342 | 37.79 | 0 | 0.0 | -33 | 3.65 | 905 | 267.5 | 265.5 | 269.5 | 265.5 |
| 2024-01-19 | 19.27 (+0.41) | 6.27 (+0.06) | 0.0 (-0.03) | 447 | 45.8 | 66 | 6.76 | -79 | 8.09 | 976 | 264.5 | 262.0 | 264.5 | 261.0 |
| 2024-01-18 | 18.86 (+0.04) | 6.21 (+0.04) | 0.03 (+0.01) | 32 | 2.98 | 41 | 3.81 | 5 | 0.47 | 1075 | 256.5 | 261.5 | 261.5 | 255.0 |
| 2024-01-17 | 18.82 (-0.05) | 6.17 (-0.27) | 0.02 (-0.01) | -42 | 2.14 | -288 | 14.64 | -3 | 0.15 | 1967 | 258.0 | 264.5 | 264.5 | 257.0 |
| 2024-01-16 | 18.87 (-0.35) | 6.44 (-0.06) | 0.03 (+0.01) | -425 | 39.87 | -66 | 6.19 | 5 | 0.47 | 1066 | 264.5 | 265.5 | 265.5 | 262.5 |
| 2024-01-15 | 19.22 (+0.1) | 6.5 (-0.15) | 0.02 (0.0) | 109 | 15.37 | -168 | 23.7 | -1 | 0.14 | 709 | 266.5 | 266.0 | 266.5 | 263.5 |
| 2024-01-12 | 19.12 (-0.2) | 6.65 (+0.04) | 0.02 (+0.01) | -229 | 27.23 | 46 | 5.47 | 12 | 1.43 | 841 | 264.5 | 266.0 | 266.5 | 263.5 |
| 2024-01-11 | 19.32 (+0.08) | 6.61 (0.0) | 0.01 (+0.01) | 79 | 13.74 | 0 | 0.0 | 12 | 2.09 | 575 | 265.5 | 265.0 | 266.0 | 262.5 |
| 2024-01-10 | 19.24 (-0.24) | 6.61 (+0.01) | 0.0 (0.0) | -213 | 26.39 | 11 | 1.36 | -2 | 0.25 | 807 | 263.0 | 267.0 | 267.0 | 262.5 |
| 2024-01-09 | 19.48 (-0.16) | 6.6 (+0.12) | 0.0 (0.0) | -171 | 15.75 | 132 | 12.15 | -62 | 5.71 | 1086 | 265.5 | 270.5 | 271.0 | 264.0 |
| 2024-01-08 | 19.64 (-0.52) | 6.48 (+0.21) | 0.0 (0.0) | -486 | 48.99 | 229 | 23.08 | -16 | 1.61 | 992 | 269.0 | 270.0 | 271.0 | 267.5 |
| 2024-01-05 | 20.16 (+0.39) | 6.27 (+0.01) | 0.0 (-0.01) | 416 | 17.13 | 12 | 0.49 | -182 | 7.49 | 2429 | 269.0 | 266.5 | 271.0 | 264.5 |
| 2024-01-04 | 19.77 (-0.48) | 6.26 (+0.16) | 0.01 (-0.02) | -525 | 49.3 | 168 | 15.77 | -22 | 2.07 | 1065 | 261.5 | 263.5 | 264.5 | 261.0 |
| 2024-01-03 | 20.25 (-0.16) | 6.1 (+0.03) | 0.03 (+0.03) | -202 | 33.01 | 41 | 6.7 | 35 | 5.72 | 612 | 263.5 | 264.0 | 266.0 | 262.0 |
| 2024-01-02 | 20.41 (-0.2) | 6.07 (+0.01) | 0.0 (0.0) | -225 | 34.56 | 0 | 0.0 | -63 | 9.68 | 651 | 265.0 | 269.5 | 270.0 | 265.0 |
| 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 | 20.61 (+0.13) | 6.06 (0.0) | 0.0 (-0.02) | 147 | 25.3 | 0 | 0.0 | -18 | 3.1 | 581 | 268.0 | 265.5 | 268.5 | 264.0 |
| 2023-12-28 | 20.48 (-0.15) | 6.06 (-0.25) | 0.02 (-0.01) | -162 | 15.98 | -270 | 26.63 | -16 | 1.58 | 1014 | 265.5 | 269.0 | 269.5 | 264.5 |
| 2023-12-27 | 20.63 (+0.07) | 6.31 (-0.2) | 0.03 (-0.02) | 89 | 9.39 | -220 | 23.21 | -13 | 1.37 | 948 | 268.5 | 267.0 | 269.0 | 265.5 |
| 2023-12-26 | 20.56 (-0.01) | 6.51 (-0.12) | 0.05 (0.0) | 19 | 3.49 | -120 | 22.06 | -2 | 0.37 | 544 | 267.0 | 264.0 | 267.0 | 264.0 |
| 2023-12-25 | 20.57 (-0.04) | 6.63 (-0.18) | 0.05 (+0.01) | -47 | 7.63 | -200 | 32.47 | 3 | 0.49 | 616 | 263.5 | 266.5 | 267.5 | 263.5 |
| 2023-12-22 | 20.61 (+0.02) | 6.81 (-0.17) | 0.04 (-0.01) | 80 | 17.9 | -181 | 40.49 | -3 | 0.67 | 447 | 266.0 | 267.5 | 268.5 | 265.5 |
| 2023-12-21 | 20.59 (+0.01) | 6.98 (-0.19) | 0.05 (+0.03) | -11 | 1.73 | -213 | 33.54 | 33 | 5.2 | 635 | 265.5 | 266.0 | 268.0 | 264.5 |
| 2023-12-20 | 20.58 (+0.3) | 7.17 (-0.17) | 0.02 (+0.02) | 325 | 38.28 | -188 | 22.14 | 18 | 2.12 | 849 | 269.0 | 269.5 | 271.5 | 267.5 |
| 2023-12-19 | 20.28 (+0.03) | 7.34 (-0.27) | 0.0 (0.0) | 51 | 4.79 | -286 | 26.88 | -9 | 0.85 | 1064 | 267.0 | 269.5 | 271.5 | 266.0 |
| 2023-12-18 | 20.25 (-0.56) | 7.61 (-0.34) | 0.0 (0.0) | -611 | 38.92 | -371 | 23.63 | -40 | 2.55 | 1570 | 268.0 | 275.5 | 275.5 | 268.0 |
| 2023-12-15 | 20.81 (-0.51) | 7.95 (0.0) | 0.0 (0.0) | -562 | 32.02 | 0 | 0.0 | -39 | 2.22 | 1755 | 275.5 | 282.5 | 283.0 | 275.5 |
| 2023-12-14 | 21.32 (+0.42) | 7.95 (+0.07) | 0.0 (0.0) | 339 | 16.19 | 72 | 3.44 | -34 | 1.62 | 2094 | 280.5 | 278.0 | 282.0 | 277.0 |
| 2023-12-13 | 20.9 (+0.19) | 7.88 (+0.05) | 0.0 (0.0) | 120 | 23.44 | 57 | 11.13 | -13 | 2.54 | 512 | 276.5 | 272.5 | 276.5 | 272.5 |
| 2023-12-12 | 20.71 (+0.01) | 7.83 (+0.02) | 0.0 (0.0) | 3 | 0.48 | 23 | 3.69 | -2 | 0.32 | 623 | 272.0 | 275.0 | 275.5 | 272.0 |
| 2023-12-11 | 20.7 (-0.01) | 7.81 (0.0) | 0.0 (0.0) | -24 | 7.97 | 0 | 0.0 | -6 | 1.99 | 301 | 274.5 | 275.5 | 275.5 | 272.5 |
| 2023-12-08 | 20.71 (-0.21) | 7.81 (0.0) | 0.0 (0.0) | -232 | 26.33 | 0 | 0.0 | -27 | 3.06 | 881 | 273.5 | 277.0 | 278.0 | 273.5 |
| 2023-12-07 | 20.92 (+0.09) | 7.81 (0.0) | 0.0 (-0.01) | 100 | 12.95 | 0 | 0.0 | -13 | 1.68 | 772 | 275.5 | 272.5 | 278.0 | 272.5 |
| 2023-12-06 | 20.83 (-0.03) | 7.81 (0.0) | 0.01 (+0.01) | -35 | 2.4 | 0 | 0.0 | 12 | 0.82 | 1459 | 272.5 | 271.0 | 279.0 | 271.0 |
| 2023-12-05 | 20.86 (-0.34) | 7.81 (+0.02) | 0.0 (0.0) | -400 | 33.5 | 18 | 1.51 | -23 | 1.93 | 1194 | 267.0 | 273.0 | 273.0 | 267.0 |
| 2023-12-04 | 21.2 (-0.4) | 7.79 (0.0) | 0.0 (0.0) | -236 | 23.6 | 0 | 0.0 | -15 | 1.5 | 1000 | 273.5 | 277.5 | 279.5 | 273.0 |
| 2023-12-01 | 21.6 (+0.23) | 7.79 (0.0) | 0.0 (0.0) | 128 | 26.45 | 0 | 0.0 | -12 | 2.48 | 484 | 277.0 | 275.5 | 277.5 | 274.0 |
| 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 | 21.37 (+0.04) | 7.79 (0.0) | 0.0 (0.0) | 37 | 4.24 | 0 | 0.0 | -8 | 0.92 | 872 | 275.0 | 276.5 | 276.5 | 273.0 |
| 2023-11-29 | 21.33 (-0.06) | 7.79 (0.0) | 0.0 (0.0) | -31 | 5.34 | 0 | 0.0 | -37 | 6.37 | 581 | 276.5 | 277.0 | 278.0 | 276.0 |
| 2023-11-28 | 21.39 (+0.21) | 7.79 (-0.09) | 0.0 (0.0) | 227 | 29.6 | -98 | 12.78 | -36 | 4.69 | 767 | 277.0 | 275.0 | 277.0 | 273.0 |
| 2023-11-27 | 21.18 (+0.07) | 7.88 (-0.07) | 0.0 (0.0) | 83 | 9.24 | -68 | 7.57 | -49 | 5.46 | 898 | 272.0 | 280.0 | 280.0 | 271.5 |
| 2023-11-24 | 21.11 (-0.01) | 7.95 (0.0) | 0.0 (0.0) | 158 | 32.05 | 0 | 0.0 | -47 | 9.53 | 493 | 278.0 | 280.0 | 281.0 | 278.0 |
| 2023-11-23 | 21.12 (-0.65) | 7.95 (+0.03) | 0.0 (0.0) | 101 | 7.79 | 31 | 2.39 | -131 | 10.1 | 1297 | 279.0 | 282.0 | 283.0 | 278.0 |
| 2023-11-22 | 21.77 (+0.25) | 7.92 (0.0) | 0.0 (0.0) | 268 | 35.5 | 0 | 0.0 | -18 | 2.38 | 755 | 278.5 | 279.0 | 281.0 | 277.5 |
| 2023-11-21 | 21.52 (-0.07) | 7.92 (-0.05) | 0.0 (0.0) | -160 | 7.42 | -59 | 2.74 | -100 | 4.64 | 2156 | 277.5 | 282.5 | 285.0 | 277.5 |
| 2023-11-20 | 21.59 (+0.35) | 7.97 (+0.05) | 0.0 (0.0) | 437 | 38.74 | 51 | 4.52 | -42 | 3.72 | 1128 | 278.0 | 278.0 | 278.5 | 274.5 |
| 2023-11-17 | 21.24 (+0.02) | 7.92 (+0.01) | 0.0 (0.0) | -7 | 0.28 | 19 | 0.76 | -39 | 1.57 | 2488 | 277.0 | 280.0 | 280.5 | 276.5 |
| 2023-11-16 | 21.22 (+1.71) | 7.91 (+0.36) | 0.0 (0.0) | 1788 | 27.59 | 389 | 6.0 | -44 | 0.68 | 6480 | 276.5 | 265.5 | 283.5 | 265.5 |
| 2023-11-15 | 19.51 (-0.11) | 7.55 (0.0) | 0.0 (0.0) | -114 | 6.59 | -2 | 0.12 | -251 | 14.51 | 1730 | 261.5 | 264.5 | 265.5 | 261.0 |
| 2023-11-14 | 19.62 (+0.23) | 7.55 (0.0) | 0.0 (0.0) | 273 | 34.78 | 0 | 0.0 | -135 | 17.2 | 785 | 258.5 | 255.5 | 259.5 | 254.5 |
| 2023-11-13 | 19.39 (+0.16) | 7.55 (+0.01) | 0.0 (0.0) | 124 | 18.93 | 15 | 2.29 | -92 | 14.05 | 655 | 255.5 | 254.0 | 256.0 | 253.0 |
| 2023-11-10 | 19.23 (-0.26) | 7.54 (0.0) | 0.0 (0.0) | -227 | 52.3 | 0 | 0.0 | -37 | 8.53 | 434 | 252.5 | 254.0 | 255.5 | 252.0 |
| 2023-11-09 | 19.49 (-0.1) | 7.54 (0.0) | 0.0 (0.0) | -5 | 1.56 | 1 | 0.31 | -19 | 5.92 | 321 | 255.0 | 254.5 | 255.5 | 253.0 |
| 2023-11-08 | 19.59 (+0.17) | 7.54 (-0.08) | 0.0 (0.0) | 181 | 23.82 | -90 | 11.84 | -101 | 13.29 | 760 | 254.5 | 252.5 | 255.5 | 251.5 |
| 2023-11-07 | 19.42 (-0.11) | 7.62 (0.0) | 0.0 (0.0) | -92 | 16.23 | 0 | 0.0 | -61 | 10.76 | 567 | 251.5 | 252.0 | 254.5 | 251.0 |
| 2023-11-06 | 19.53 (0.0) | 7.62 (-0.08) | 0.0 (0.0) | -2 | 0.43 | -91 | 19.65 | -60 | 12.96 | 463 | 251.5 | 251.5 | 252.0 | 250.0 |
| 2023-11-03 | 19.53 (-0.34) | 7.7 (0.0) | 0.0 (0.0) | -109 | 16.27 | 3 | 0.45 | 0 | 0.0 | 670 | 248.5 | 254.0 | 254.5 | 248.5 |
| 2023-11-02 | 19.87 (+0.06) | 7.7 (0.0) | 0.0 (0.0) | 69 | 13.22 | 4 | 0.77 | -55 | 10.54 | 522 | 252.5 | 250.0 | 254.0 | 250.0 |
| 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 | 19.81 (-0.17) | 7.7 (+0.09) | 0.0 (0.0) | -173 | 36.12 | 90 | 18.79 | 5 | 1.04 | 479 | 248.0 | 250.5 | 250.5 | 247.0 |
| 2023-10-31 | 19.98 (+0.02) | 7.61 (+0.02) | 0.0 (0.0) | 7 | 1.07 | 26 | 3.98 | -5 | 0.77 | 653 | 249.0 | 249.5 | 254.0 | 247.5 |
| 2023-10-30 | 19.96 (-0.01) | 7.59 (+0.03) | 0.0 (0.0) | -7 | 1.29 | 27 | 4.98 | 3 | 0.55 | 542 | 248.0 | 249.0 | 252.0 | 246.5 |
| 2023-10-27 | 19.97 (-0.16) | 7.56 (+0.05) | 0.0 (0.0) | -145 | 37.86 | 57 | 14.88 | -29 | 7.57 | 383 | 249.0 | 251.0 | 252.0 | 248.0 |
| 2023-10-26 | 20.13 (-0.15) | 7.51 (+0.2) | 0.0 (0.0) | -156 | 27.46 | 126 | 22.18 | -57 | 10.04 | 568 | 249.5 | 248.0 | 250.5 | 247.0 |
| 2023-10-25 | 20.28 (+0.02) | 7.31 (0.0) | 0.0 (0.0) | 31 | 8.66 | 0 | 0.0 | -4 | 1.12 | 358 | 252.0 | 250.5 | 254.5 | 250.5 |
| 2023-10-24 | 20.26 (-0.13) | 7.31 (+0.03) | 0.0 (0.0) | 69 | 7.38 | 31 | 3.32 | -4 | 0.43 | 935 | 249.5 | 251.0 | 252.0 | 246.5 |
| 2023-10-23 | 20.39 (-0.01) | 7.28 (+0.06) | 0.0 (-0.01) | -11 | 2.67 | 66 | 16.02 | -14 | 3.4 | 412 | 250.5 | 250.0 | 252.5 | 249.5 |
| 2023-10-20 | 20.4 (-0.1) | 7.22 (+0.09) | 0.01 (+0.01) | -125 | 23.67 | 96 | 18.18 | 9 | 1.7 | 528 | 253.0 | 251.0 | 254.0 | 248.0 |
| 2023-10-19 | 20.5 (0.0) | 7.13 (+0.1) | 0.0 (0.0) | -15 | 1.25 | 116 | 9.66 | -31 | 2.58 | 1201 | 252.0 | 250.0 | 253.0 | 245.5 |
| 2023-10-18 | 20.5 (-0.34) | 7.03 (+0.1) | 0.0 (0.0) | -386 | 24.55 | 105 | 6.68 | -72 | 4.58 | 1572 | 250.0 | 258.5 | 258.5 | 250.0 |
| 2023-10-17 | 20.84 (-0.32) | 6.93 (0.0) | 0.0 (-0.02) | -373 | 53.29 | 0 | 0.0 | -22 | 3.14 | 700 | 256.5 | 261.5 | 261.5 | 256.5 |
| 2023-10-16 | 21.16 (-0.24) | 6.93 (+0.06) | 0.02 (-0.01) | -267 | 24.14 | 63 | 5.7 | -13 | 1.18 | 1106 | 258.5 | 262.5 | 262.5 | 257.5 |
| 2023-10-13 | 21.4 (-0.21) | 6.87 (0.0) | 0.03 (0.0) | -262 | 50.48 | 0 | 0.0 | -2 | 0.39 | 519 | 263.5 | 267.0 | 267.0 | 263.5 |
| 2023-10-12 | 21.61 (+0.01) | 6.87 (+0.01) | 0.03 (-0.01) | -217 | 22.14 | 15 | 1.53 | -8 | 0.82 | 980 | 266.5 | 268.0 | 270.0 | 263.5 |
| 2023-10-11 | 21.6 (-0.1) | 6.86 (0.0) | 0.04 (0.0) | -206 | 19.36 | 0 | 0.0 | -2 | 0.19 | 1064 | 264.0 | 265.0 | 266.0 | 263.0 |
| 2023-10-06 | 21.7 (-0.67) | 6.86 (+0.03) | 0.04 (-0.05) | -796 | 61.23 | 29 | 2.23 | -48 | 3.69 | 1300 | 263.0 | 269.5 | 269.5 | 262.5 |
| 2023-10-05 | 22.37 (-0.16) | 6.83 (+0.06) | 0.09 (+0.03) | -173 | 16.71 | 64 | 6.18 | 29 | 2.8 | 1035 | 268.0 | 265.0 | 269.5 | 263.0 |
| 2023-10-04 | 22.53 (-0.09) | 6.77 (+0.1) | 0.06 (-0.02) | -127 | 26.68 | 107 | 22.48 | -21 | 4.41 | 476 | 264.0 | 262.0 | 265.0 | 260.5 |
| 2023-10-03 | 22.62 (-0.33) | 6.67 (+0.07) | 0.08 (+0.01) | -370 | 50.2 | 77 | 10.45 | 8 | 1.09 | 737 | 264.0 | 267.5 | 267.5 | 264.0 |
| 2023-10-02 | 22.95 (-0.05) | 6.6 (+0.09) | 0.07 (+0.02) | -60 | 8.9 | 107 | 15.88 | 22 | 3.26 | 674 | 268.5 | 265.0 | 269.0 | 265.0 |
| 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 | 23.0 (-0.14) | 6.51 (+0.09) | 0.05 (-0.06) | -154 | 25.45 | 89 | 14.71 | -62 | 10.25 | 605 | 263.0 | 264.0 | 266.0 | 260.5 |
| 2023-09-27 | 23.14 (-0.05) | 6.42 (+0.07) | 0.11 (-0.01) | -128 | 22.65 | 79 | 13.98 | -10 | 1.77 | 565 | 262.5 | 264.0 | 264.0 | 260.0 |
| 2023-09-26 | 23.19 (-0.05) | 6.35 (+0.07) | 0.12 (-0.05) | -11 | 1.26 | 77 | 8.81 | -53 | 6.06 | 874 | 263.5 | 265.0 | 267.5 | 263.0 |
| 2023-09-25 | 23.24 (+0.28) | 6.28 (+0.11) | 0.17 (0.0) | 317 | 30.78 | 118 | 11.46 | -3 | 0.29 | 1030 | 265.0 | 264.0 | 265.5 | 262.0 |
| 2023-09-22 | 22.96 (-0.06) | 6.17 (+0.1) | 0.17 (0.0) | -74 | 4.68 | 107 | 6.76 | 3 | 0.19 | 1582 | 264.0 | 258.5 | 264.0 | 255.0 |
| 2023-09-21 | 23.02 (-0.22) | 6.07 (0.0) | 0.17 (-0.04) | -430 | 26.09 | 0 | 0.0 | -52 | 3.16 | 1648 | 260.5 | 267.5 | 267.5 | 258.5 |
| 2023-09-20 | 23.24 (-0.12) | 6.07 (+0.13) | 0.21 (-0.14) | -131 | 11.26 | 148 | 12.73 | -151 | 12.98 | 1163 | 267.5 | 270.0 | 272.5 | 266.5 |
| 2023-09-19 | 23.36 (-0.39) | 5.94 (+0.14) | 0.35 (-0.04) | -428 | 24.33 | 145 | 8.24 | -39 | 2.22 | 1759 | 270.0 | 276.0 | 278.0 | 270.0 |
| 2023-09-18 | 23.75 (-0.27) | 5.8 (+0.15) | 0.39 (-0.13) | -300 | 23.47 | 168 | 13.15 | -143 | 11.19 | 1278 | 275.5 | 277.5 | 278.5 | 275.0 |
| 2023-09-15 | 24.02 (+0.15) | 5.65 (+0.19) | 0.52 (-0.01) | 148 | 5.46 | 205 | 7.56 | -12 | 0.44 | 2711 | 280.0 | 282.0 | 284.5 | 278.0 |
| 2023-09-14 | 23.87 (-0.01) | 5.46 (+0.15) | 0.53 (+0.15) | 29 | 1.07 | 167 | 6.17 | 166 | 6.13 | 2707 | 283.5 | 278.5 | 284.5 | 278.5 |
| 2023-09-13 | 23.88 (+0.06) | 5.31 (+0.49) | 0.38 (+0.02) | 91 | 2.22 | 526 | 12.83 | 15 | 0.37 | 4100 | 278.0 | 267.0 | 279.5 | 267.0 |
| 2023-09-12 | 23.82 (-0.55) | 4.82 (+0.16) | 0.36 (-0.07) | -344 | 29.97 | 176 | 15.33 | -70 | 6.1 | 1148 | 268.0 | 272.0 | 272.5 | 267.5 |
| 2023-09-11 | 24.37 (-0.41) | 4.66 (+0.38) | 0.43 (-0.16) | -419 | 15.61 | 418 | 15.57 | -180 | 6.7 | 2685 | 271.5 | 276.5 | 277.5 | 268.0 |
| 2023-09-08 | 24.78 (+0.15) | 4.28 (+0.7) | 0.59 (-0.03) | 167 | 7.72 | 759 | 35.11 | -32 | 1.48 | 2162 | 275.0 | 272.5 | 276.0 | 270.0 |
| 2023-09-07 | 24.63 (+0.55) | 3.58 (+0.15) | 0.62 (+0.08) | 546 | 17.94 | 166 | 5.46 | 92 | 3.02 | 3043 | 272.0 | 271.0 | 279.0 | 271.0 |
| 2023-09-06 | 24.08 (+0.05) | 3.43 (+0.16) | 0.54 (+0.05) | 85 | 4.49 | 175 | 9.25 | 54 | 2.85 | 1892 | 270.5 | 268.0 | 274.0 | 268.0 |
| 2023-09-05 | 24.03 (+0.01) | 3.27 (+0.11) | 0.49 (-0.01) | 0 | 0.0 | 112 | 13.21 | -13 | 1.53 | 848 | 267.5 | 263.5 | 267.5 | 263.5 |
| 2023-09-04 | 24.02 (-0.25) | 3.16 (+0.06) | 0.5 (-0.04) | -269 | 36.35 | 73 | 9.86 | -39 | 5.27 | 740 | 264.0 | 263.5 | 264.5 | 260.5 |
| 2023-09-01 | 24.27 (-0.07) | 3.1 (+0.07) | 0.54 (+0.01) | -135 | 14.21 | 79 | 8.32 | 7 | 0.74 | 950 | 264.5 | 263.0 | 267.0 | 260.5 |
| 2023-08-31 | 24.34 (-0.03) | 3.03 (+0.04) | 0.53 (+0.01) | -36 | 7.21 | 38 | 7.62 | 13 | 2.61 | 499 | 262.5 | 261.0 | 263.0 | 259.0 |
| 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 | 24.37 (-0.17) | 2.99 (+0.02) | 0.52 (-0.01) | -77 | 12.2 | 19 | 3.01 | -7 | 1.11 | 631 | 261.5 | 261.5 | 262.0 | 258.5 |
| 2023-08-29 | 24.54 (-0.07) | 2.97 (+0.07) | 0.53 (0.0) | -84 | 19.31 | 78 | 17.93 | -1 | 0.23 | 435 | 259.5 | 258.0 | 260.0 | 256.0 |
| 2023-08-28 | 24.61 (-0.34) | 2.9 (+0.07) | 0.53 (-0.04) | -371 | 32.26 | 72 | 6.26 | -49 | 4.26 | 1150 | 256.0 | 263.0 | 263.0 | 255.5 |
| 2023-08-25 | 24.95 (+0.17) | 2.83 (+0.05) | 0.57 (-0.02) | -364 | 26.43 | 55 | 3.99 | -15 | 1.09 | 1377 | 259.5 | 260.5 | 261.0 | 257.5 |
| 2023-08-24 | 24.78 (+0.08) | 2.78 (+0.05) | 0.59 (-0.05) | 99 | 7.95 | 64 | 5.14 | -60 | 4.82 | 1245 | 263.0 | 261.5 | 267.0 | 261.0 |
| 2023-08-23 | 24.7 (-0.08) | 2.73 (+0.03) | 0.64 (-0.01) | -97 | 11.79 | 31 | 3.77 | -11 | 1.34 | 823 | 259.0 | 260.0 | 262.0 | 258.5 |
| 2023-08-22 | 24.78 (-0.09) | 2.7 (+0.09) | 0.65 (-0.02) | -6 | 0.54 | 93 | 8.45 | -21 | 1.91 | 1101 | 259.0 | 262.0 | 263.0 | 258.5 |
| 2023-08-21 | 24.87 (-0.47) | 2.61 (+0.08) | 0.67 (+0.01) | -879 | 41.9 | 84 | 4.0 | 16 | 0.76 | 2098 | 259.5 | 267.0 | 267.5 | 259.5 |
| 2023-08-18 | 25.34 (+1.21) | 2.53 (-0.09) | 0.66 (-0.01) | 1317 | 33.73 | -93 | 2.38 | -19 | 0.49 | 3905 | 265.5 | 262.0 | 276.0 | 261.0 |
| 2023-08-17 | 24.13 (-1.15) | 2.62 (+0.07) | 0.67 (+0.16) | -1320 | 22.63 | 80 | 1.37 | 182 | 3.12 | 5833 | 261.5 | 271.5 | 276.0 | 257.0 |
| 2023-08-16 | 25.28 (-0.14) | 2.55 (+0.11) | 0.51 (-0.01) | -193 | 12.81 | 118 | 7.83 | -14 | 0.93 | 1507 | 268.5 | 266.0 | 270.0 | 262.5 |
| 2023-08-15 | 25.42 (-0.26) | 2.44 (+0.12) | 0.52 (0.0) | -321 | 18.23 | 133 | 7.55 | -2 | 0.11 | 1761 | 266.0 | 265.5 | 269.5 | 264.0 |
| 2023-08-14 | 25.68 (-0.23) | 2.32 (+0.12) | 0.52 (0.0) | -263 | 24.53 | 124 | 11.57 | 1 | 0.09 | 1072 | 259.5 | 260.0 | 262.5 | 255.5 |
| 2023-08-11 | 25.91 (-0.08) | 2.2 (+0.09) | 0.52 (-0.03) | -153 | 10.0 | 97 | 6.34 | -32 | 2.09 | 1530 | 259.0 | 263.5 | 265.5 | 257.0 |
| 2023-08-10 | 25.99 (-0.87) | 2.11 (+0.05) | 0.55 (-0.04) | -961 | 46.9 | 53 | 2.59 | -49 | 2.39 | 2049 | 262.5 | 273.5 | 273.5 | 262.5 |
| 2023-08-09 | 26.86 (+0.05) | 2.06 (0.0) | 0.59 (-0.03) | 13 | 0.62 | 9 | 0.43 | -30 | 1.42 | 2108 | 275.0 | 275.0 | 277.0 | 268.5 |
| 2023-08-08 | 26.81 (-0.44) | 2.06 (+0.05) | 0.62 (-0.08) | -544 | 19.01 | 51 | 1.78 | -80 | 2.8 | 2862 | 275.0 | 290.0 | 290.0 | 273.5 |
| 2023-08-07 | 27.25 (+0.03) | 2.01 (+0.01) | 0.7 (-0.03) | 127 | 9.06 | 12 | 0.86 | -33 | 2.35 | 1402 | 286.0 | 288.5 | 288.5 | 280.0 |
| 2023-08-04 | 27.22 (+0.14) | 2.0 (+0.01) | 0.73 (-0.02) | 161 | 9.84 | 9 | 0.55 | -26 | 1.59 | 1637 | 287.0 | 283.5 | 290.0 | 282.5 |
| 2023-08-02 | 27.08 (-0.06) | 1.99 (+0.12) | 0.75 (+0.37) | -42 | 1.57 | 129 | 4.83 | 404 | 15.14 | 2669 | 294.0 | 301.5 | 305.0 | 292.0 |
| 2023-08-01 | 27.14 (-0.49) | 1.87 (+0.09) | 0.38 (+0.17) | -545 | 34.02 | 94 | 5.87 | 181 | 11.3 | 1602 | 302.0 | 306.0 | 307.5 | 297.5 |
| 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 | |||
| 2023-07-31 | 27.63 (+0.02) | 1.78 (+0.1) | 0.21 (+0.12) | -68 | 1.93 | 111 | 3.15 | 135 | 3.83 | 3525 | 302.5 | 309.0 | 316.0 | 302.0 |
| 2023-07-28 | 27.61 (+0.05) | 1.68 (+0.03) | 0.09 (+0.09) | 55 | 3.32 | 36 | 2.17 | 95 | 5.73 | 1657 | 306.0 | 302.5 | 311.0 | 298.0 |
| 2023-07-27 | 27.56 (-0.84) | 1.65 (+0.24) | 0.0 (-0.01) | -919 | 40.25 | 264 | 11.56 | -11 | 0.48 | 2283 | 302.0 | 306.0 | 310.5 | 299.5 |
| 2023-07-26 | 28.4 (-0.2) | 1.41 (+0.04) | 0.01 (-0.14) | -206 | 6.62 | 44 | 1.41 | -152 | 4.89 | 3110 | 308.5 | 312.0 | 313.5 | 302.0 |
| 2023-07-25 | 28.6 (-0.13) | 1.37 (+0.05) | 0.15 (+0.15) | -145 | 4.11 | 50 | 1.42 | 159 | 4.5 | 3531 | 307.5 | 293.0 | 311.5 | 292.0 |
| 2023-07-24 | 28.73 (-0.17) | 1.32 (+0.04) | 0.0 (0.0) | -180 | 17.56 | 45 | 4.39 | -28 | 2.73 | 1025 | 290.0 | 293.5 | 294.0 | 286.0 |
| 2023-07-21 | 28.9 (-0.06) | 1.28 (+0.03) | 0.0 (-0.02) | -58 | 4.12 | 29 | 2.06 | -21 | 1.49 | 1409 | 291.0 | 289.0 | 293.5 | 286.5 |
| 2023-07-20 | 28.96 (-0.17) | 1.25 (-0.01) | 0.02 (+0.02) | -180 | 13.07 | -7 | 0.51 | 18 | 1.31 | 1377 | 292.0 | 297.0 | 300.5 | 292.0 |
| 2023-07-19 | 29.13 (+0.12) | 1.26 (-0.02) | 0.0 (0.0) | 140 | 5.89 | -23 | 0.97 | -99 | 4.17 | 2376 | 295.0 | 306.5 | 310.5 | 295.0 |
| 2023-07-18 | 29.01 (-0.25) | 1.28 (+0.13) | 0.0 (0.0) | -270 | 8.86 | 139 | 4.56 | -131 | 4.3 | 3048 | 303.0 | 315.0 | 316.5 | 301.0 |
| 2023-07-17 | 29.26 (-0.69) | 1.15 (+0.16) | 0.0 (0.0) | -811 | 17.14 | 181 | 3.82 | -42 | 0.89 | 4733 | 314.5 | 323.5 | 326.5 | 309.0 |
| 2023-07-14 | 29.95 (+0.48) | 0.99 (+0.05) | 0.0 (-0.19) | 511 | 7.76 | 49 | 0.74 | -230 | 3.49 | 6582 | 319.0 | 303.0 | 319.5 | 302.0 |
| 2023-07-13 | 29.47 (+0.22) | 0.94 (+0.01) | 0.19 (+0.12) | 283 | 11.38 | 8 | 0.32 | 130 | 5.23 | 2487 | 293.5 | 291.5 | 299.5 | 291.0 |
| 2023-07-12 | 29.25 (-0.32) | 0.93 (+0.03) | 0.07 (-0.04) | -325 | 28.11 | 35 | 3.03 | -43 | 3.72 | 1156 | 288.0 | 291.5 | 293.0 | 285.5 |
| 2023-07-11 | 29.57 (+0.01) | 0.9 (0.0) | 0.11 (+0.09) | 11 | 0.87 | 4 | 0.32 | 106 | 8.37 | 1266 | 291.5 | 288.0 | 296.5 | 285.0 |
| 2023-07-10 | 29.56 (-0.29) | 0.9 (+0.01) | 0.02 (+0.02) | -329 | 23.77 | 9 | 0.65 | 17 | 1.23 | 1384 | 284.5 | 290.5 | 293.0 | 283.5 |
| 2023-07-07 | 29.85 (-0.34) | 0.89 (+0.05) | 0.0 (0.0) | -390 | 18.53 | 49 | 2.33 | -86 | 4.09 | 2105 | 290.0 | 292.0 | 299.5 | 290.0 |
| 2023-07-06 | 30.19 (+0.22) | 0.84 (+0.04) | 0.0 (-0.06) | 239 | 11.19 | 49 | 2.3 | -90 | 4.22 | 2135 | 291.5 | 300.5 | 302.0 | 291.5 |
| 2023-07-05 | 29.97 (+0.61) | 0.8 (+0.22) | 0.06 (-0.19) | 667 | 14.79 | 237 | 5.26 | -206 | 4.57 | 4509 | 299.0 | 294.0 | 308.0 | 294.0 |
| 2023-07-04 | 29.36 (+0.49) | 0.58 (+0.5) | 0.25 (+0.14) | 521 | 19.34 | 364 | 13.51 | 156 | 5.79 | 2694 | 294.0 | 279.0 | 295.5 | 279.0 |
| 2023-07-03 | 28.87 (+0.06) | 0.08 (0.0) | 0.11 (+0.05) | 70 | 9.75 | -1 | 0.14 | 60 | 8.36 | 718 | 278.5 | 274.5 | 279.0 | 274.5 |
| 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 | |||
| 2023-06-30 | 28.81 (0.0) | 0.08 (0.0) | 0.06 (+0.04) | -2 | 0.35 | -2 | 0.35 | 34 | 5.88 | 578 | 273.0 | 273.5 | 275.0 | 271.5 |
| 2023-06-29 | 28.81 (-0.07) | 0.08 (+0.08) | 0.02 (+0.02) | -73 | 11.41 | 89 | 13.91 | 26 | 4.06 | 640 | 273.0 | 271.5 | 275.5 | 271.5 |
| 2023-06-28 | 28.88 (-0.27) | 0.0 (0.0) | 0.0 (0.0) | -290 | 32.15 | 0 | 0.0 | -71 | 7.87 | 902 | 271.0 | 273.0 | 274.0 | 271.0 |
| 2023-06-27 | 29.15 (-0.85) | 0.0 (0.0) | 0.0 (-0.08) | -978 | 27.56 | -1 | 0.03 | -174 | 4.9 | 3549 | 271.5 | 287.0 | 287.0 | 271.0 |
| 2023-06-26 | 30.0 (-0.2) | 0.0 (0.0) | 0.08 (+0.08) | -234 | 6.05 | 0 | 0.0 | 89 | 2.3 | 3867 | 288.0 | 288.5 | 298.0 | 287.0 |
| 2023-06-21 | 30.2 (+1.56) | 0.0 (0.0) | 0.0 (0.0) | 1700 | 25.7 | 0 | 0.0 | -176 | 2.66 | 6614 | 287.5 | 281.0 | 298.0 | 280.5 |
| 2023-06-20 | 28.64 (+0.78) | 0.0 (0.0) | 0.0 (0.0) | 865 | 39.25 | -10 | 0.45 | -134 | 6.08 | 2204 | 278.5 | 273.0 | 280.0 | 271.5 |
| 2023-06-19 | 27.86 (+0.01) | 0.0 (-0.31) | 0.0 (0.0) | -8 | 0.56 | -421 | 29.61 | 5 | 0.35 | 1422 | 273.0 | 272.0 | 274.5 | 266.0 |
| 2023-06-16 | 27.85 (-0.3) | 0.31 (-0.13) | 0.0 (0.0) | -314 | 23.91 | -134 | 10.21 | -40 | 3.05 | 1313 | 272.5 | 279.0 | 279.5 | 272.5 |
| 2023-06-15 | 28.15 (+0.12) | 0.44 (0.0) | 0.0 (0.0) | 143 | 17.9 | 0 | 0.0 | -67 | 8.39 | 799 | 279.5 | 279.5 | 280.0 | 276.0 |
| 2023-06-14 | 28.03 (+0.13) | 0.44 (-0.02) | 0.0 (0.0) | 126 | 10.55 | -27 | 2.26 | -94 | 7.87 | 1194 | 279.5 | 278.5 | 280.0 | 278.0 |
| 2023-06-13 | 27.9 (+0.34) | 0.46 (+0.01) | 0.0 (0.0) | 287 | 22.32 | 13 | 1.01 | -104 | 8.09 | 1286 | 278.0 | 277.0 | 280.0 | 277.0 |
| 2023-06-12 | 27.56 (-0.45) | 0.45 (-0.06) | 0.0 (0.0) | -135 | 11.21 | -62 | 5.15 | -50 | 4.15 | 1204 | 273.5 | 278.0 | 278.0 | 271.5 |
| 2023-06-09 | 28.01 (-0.18) | 0.51 (0.0) | 0.0 (0.0) | -195 | 14.94 | -1 | 0.08 | -133 | 10.19 | 1305 | 277.5 | 277.5 | 278.0 | 273.5 |
| 2023-06-08 | 28.19 (+0.26) | 0.51 (-0.06) | 0.0 (0.0) | 269 | 19.75 | -67 | 4.92 | -149 | 10.94 | 1362 | 276.0 | 276.5 | 278.5 | 275.0 |
| 2023-06-07 | 27.93 (+0.4) | 0.57 (0.0) | 0.0 (0.0) | 430 | 28.12 | 0 | 0.0 | -225 | 14.72 | 1529 | 275.5 | 275.5 | 277.5 | 274.0 |
| 2023-06-06 | 27.53 (+0.45) | 0.57 (-0.16) | 0.0 (0.0) | 514 | 25.31 | -180 | 8.86 | -147 | 7.24 | 2031 | 272.5 | 277.0 | 277.5 | 270.5 |
| 2023-06-05 | 27.08 (+0.22) | 0.73 (-0.16) | 0.0 (-0.04) | 203 | 13.51 | -170 | 11.31 | -111 | 7.39 | 1503 | 277.5 | 279.5 | 279.5 | 276.5 |
| 2023-06-02 | 26.86 (+0.68) | 0.89 (0.0) | 0.04 (+0.03) | 595 | 26.74 | -3 | 0.13 | 37 | 1.66 | 2225 | 280.0 | 278.5 | 281.5 | 276.0 |
| 2023-06-01 | 26.18 (-0.08) | 0.89 (0.0) | 0.01 (+0.01) | 87 | 7.8 | 0 | 0.0 | 5 | 0.45 | 1116 | 279.5 | 282.5 | 282.5 | 278.0 |
| 2023-05-31 | 26.26 (+0.1) | 0.89 (0.0) | 0.0 (-0.02) | 307 | 19.16 | 0 | 0.0 | -15 | 0.94 | 1602 | 284.0 | 281.5 | 284.0 | 279.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-30 | 26.16 (+0.09) | 0.89 (0.0) | 0.02 (-0.01) | 25 | 3.91 | -2 | 0.31 | -21 | 3.28 | 640 | 280.0 | 281.0 | 282.5 | 278.5 |
| 2023-05-29 | 26.07 (+0.09) | 0.89 (0.0) | 0.03 (+0.03) | 111 | 10.37 | 0 | 0.0 | 38 | 3.55 | 1070 | 281.0 | 280.5 | 283.0 | 278.5 |
| 2023-05-26 | 25.98 (+0.55) | 0.89 (-0.01) | 0.0 (-0.02) | 578 | 32.38 | -2 | 0.11 | -74 | 4.15 | 1785 | 276.0 | 284.0 | 285.0 | 276.0 |
| 2023-05-25 | 25.43 (0.0) | 0.9 (0.0) | 0.02 (-0.02) | -5 | 0.6 | -1 | 0.12 | -21 | 2.52 | 834 | 283.5 | 287.0 | 287.5 | 283.5 |
| 2023-05-24 | 25.43 (+0.05) | 0.9 (-0.02) | 0.04 (+0.03) | 425 | 31.69 | -1 | 0.07 | 37 | 2.76 | 1341 | 286.0 | 283.5 | 287.5 | 281.5 |
| 2023-05-23 | 25.38 (+0.29) | 0.92 (0.0) | 0.01 (+0.01) | 387 | 25.82 | -2 | 0.13 | 7 | 0.47 | 1499 | 283.0 | 283.0 | 288.0 | 281.0 |
| 2023-05-22 | 25.09 (+0.22) | 0.92 (0.0) | 0.0 (0.0) | 234 | 23.24 | 0 | 0.0 | -71 | 7.05 | 1007 | 283.0 | 285.0 | 285.0 | 282.0 |
| 2023-05-19 | 24.87 (+0.92) | 0.92 (0.0) | 0.0 (-0.05) | 931 | 35.0 | -1 | 0.04 | -69 | 2.59 | 2660 | 285.5 | 285.0 | 288.0 | 282.5 |
| 2023-05-18 | 23.95 (+0.64) | 0.92 (+0.06) | 0.05 (-0.12) | 668 | 26.16 | 68 | 2.66 | -121 | 4.74 | 2554 | 282.5 | 286.0 | 288.0 | 281.5 |
| 2023-05-17 | 23.31 (+0.5) | 0.86 (+0.27) | 0.17 (+0.17) | 427 | 12.66 | 291 | 8.62 | 177 | 5.25 | 3374 | 284.5 | 279.0 | 286.0 | 278.0 |
| 2023-05-16 | 22.81 (+0.79) | 0.59 (+0.17) | 0.0 (0.0) | 860 | 25.11 | 172 | 5.02 | -14 | 0.41 | 3425 | 277.0 | 274.0 | 280.0 | 271.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 19.87 (-1.05) | 17.61 (+0.35) | 0.23 (+0.11) | -1040 | 15.23 | 378 | 5.54 | 111 | 1.63 | 6828 | 319.5 | 322.5 | 330.0 | 316.5 |
| 2024-05-03 | 20.92 (-0.42) | 17.26 (-0.24) | 0.12 (+0.01) | -235 | 5.38 | -250 | 5.72 | 17 | 0.39 | 4368 | 320.0 | 335.0 | 337.5 | 320.0 |
| 2024-04-26 | 21.34 (-0.46) | 17.5 (+0.42) | 0.11 (+0.11) | -524 | 8.42 | 305 | 4.9 | 87 | 1.4 | 6223 | 331.0 | 323.5 | 335.0 | 316.0 |
| 2024-04-19 | 21.8 (+0.85) | 17.08 (+0.61) | 0.0 (-0.1) | 1176 | 9.14 | 652 | 5.07 | -627 | 4.87 | 12867 | 324.0 | 340.0 | 341.5 | 315.5 |
| 2024-04-12 | 20.95 (0.0) | 16.47 (+0.28) | 0.1 (-0.33) | 19 | 0.11 | 316 | 1.81 | -392 | 2.24 | 17491 | 344.0 | 338.0 | 352.0 | 332.0 |
| 2024-04-03 | 20.95 (-0.42) | 16.19 (-0.9) | 0.43 (-0.45) | -1095 | 4.63 | -981 | 4.15 | -485 | 2.05 | 23657 | 336.0 | 368.0 | 374.0 | 334.0 |
| 2024-03-29 | 21.37 (-2.3) | 17.09 (+5.75) | 0.88 (-0.4) | -3068 | 7.63 | 6249 | 15.55 | -440 | 1.09 | 40195 | 375.0 | 331.0 | 376.0 | 321.5 |
| 2024-03-22 | 23.67 (-3.36) | 11.34 (+2.01) | 1.28 (+1.25) | -3789 | 8.83 | 2195 | 5.11 | 1368 | 3.19 | 42915 | 329.0 | 299.0 | 338.5 | 286.5 |
| 2024-03-15 | 27.03 (+1.28) | 9.33 (+0.2) | 0.03 (+0.02) | 1396 | 11.99 | 210 | 1.8 | 6 | 0.05 | 11646 | 294.0 | 290.5 | 305.0 | 284.0 |
| 2024-03-08 | 25.75 (+1.14) | 9.13 (+0.64) | 0.01 (-0.18) | 1178 | 8.73 | 700 | 5.19 | -216 | 1.6 | 13486 | 290.5 | 304.0 | 313.5 | 290.5 |
| 2024-03-01 | 24.61 (+0.53) | 8.49 (+1.91) | 0.19 (+0.07) | 626 | 4.74 | 2072 | 15.7 | 79 | 0.6 | 13194 | 301.0 | 281.0 | 304.5 | 281.0 |
| 2024-02-23 | 24.08 (+1.97) | 6.58 (+0.12) | 0.12 (-0.06) | 2125 | 21.43 | 135 | 1.36 | -74 | 0.75 | 9914 | 280.0 | 287.5 | 292.0 | 278.5 |
| 2024-02-16 | 22.11 (+1.74) | 6.46 (+0.01) | 0.18 (+0.13) | 1902 | 27.28 | 7 | 0.1 | 143 | 2.05 | 6972 | 284.0 | 280.0 | 292.0 | 275.0 |
| 2024-02-05 | 20.37 (+0.54) | 6.45 (+0.04) | 0.05 (-0.06) | 681 | 37.09 | 49 | 2.67 | -62 | 3.38 | 1836 | 276.0 | 272.0 | 276.5 | 270.5 |
| 2024-02-02 | 19.83 (+0.87) | 6.41 (+0.1) | 0.11 (-0.02) | 1008 | 23.03 | 109 | 2.49 | -26 | 0.59 | 4376 | 272.0 | 272.0 | 274.5 | 268.0 |
| 2024-01-26 | 18.96 (-0.31) | 6.31 (+0.04) | 0.13 (+0.13) | -441 | 6.53 | 8 | 0.12 | 110 | 1.63 | 6749 | 270.5 | 265.5 | 274.0 | 265.5 |
| 2024-01-19 | 19.27 (+0.15) | 6.27 (-0.38) | 0.0 (-0.02) | 121 | 2.09 | -415 | 7.16 | -73 | 1.26 | 5794 | 264.5 | 266.0 | 266.5 | 255.0 |
| 2024-01-12 | 19.12 (-1.04) | 6.65 (+0.38) | 0.02 (+0.02) | -1020 | 23.7 | 418 | 9.71 | -56 | 1.3 | 4303 | 264.5 | 270.0 | 271.0 | 262.5 |
| 2024-01-05 | 20.16 (-0.45) | 6.27 (+0.21) | 0.0 (0.0) | -536 | 11.26 | 221 | 4.64 | -232 | 4.87 | 4759 | 269.0 | 269.5 | 271.0 | 261.0 |
| 2023-12-29 | 20.61 (0.0) | 6.06 (-0.75) | 0.0 (-0.04) | 46 | 1.24 | -810 | 21.87 | -46 | 1.24 | 3704 | 268.0 | 266.5 | 269.5 | 263.5 |
| 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 | |||
| 2023-12-22 | 20.61 (-0.2) | 6.81 (-1.14) | 0.04 (+0.04) | -166 | 3.63 | -1239 | 27.13 | -1 | 0.02 | 4567 | 266.0 | 275.5 | 275.5 | 264.5 |
| 2023-12-15 | 20.81 (+0.1) | 7.95 (+0.14) | 0.0 (0.0) | -124 | 2.35 | 152 | 2.88 | -94 | 1.78 | 5286 | 275.5 | 275.5 | 283.0 | 272.0 |
| 2023-12-08 | 20.71 (-0.89) | 7.81 (+0.02) | 0.0 (0.0) | -803 | 15.13 | 18 | 0.34 | -66 | 1.24 | 5309 | 273.5 | 277.5 | 279.5 | 267.0 |
| 2023-12-01 | 21.6 (+0.49) | 7.79 (-0.16) | 0.0 (0.0) | 444 | 12.32 | -166 | 4.61 | -142 | 3.94 | 3604 | 277.0 | 280.0 | 280.0 | 271.5 |
| 2023-11-24 | 21.11 (-0.13) | 7.95 (+0.03) | 0.0 (0.0) | 804 | 13.79 | 23 | 0.39 | -338 | 5.8 | 5832 | 278.0 | 278.0 | 285.0 | 274.5 |
| 2023-11-17 | 21.24 (+2.01) | 7.92 (+0.38) | 0.0 (0.0) | 2064 | 17.0 | 421 | 3.47 | -561 | 4.62 | 12140 | 277.0 | 254.0 | 283.5 | 253.0 |
| 2023-11-10 | 19.23 (-0.3) | 7.54 (-0.16) | 0.0 (0.0) | -145 | 5.69 | -180 | 7.07 | -278 | 10.91 | 2547 | 252.5 | 251.5 | 255.5 | 250.0 |
| 2023-11-03 | 19.53 (-0.44) | 7.7 (+0.14) | 0.0 (0.0) | -213 | 7.43 | 150 | 5.23 | -52 | 1.81 | 2868 | 248.5 | 249.0 | 254.5 | 246.5 |
| 2023-10-27 | 19.97 (-0.43) | 7.56 (+0.34) | 0.0 (-0.01) | -212 | 7.98 | 280 | 10.53 | -108 | 4.06 | 2658 | 249.0 | 250.0 | 254.5 | 246.5 |
| 2023-10-20 | 20.4 (-1.0) | 7.22 (+0.35) | 0.01 (-0.02) | -1166 | 22.82 | 380 | 7.44 | -129 | 2.52 | 5109 | 253.0 | 262.5 | 262.5 | 245.5 |
| 2023-10-13 | 21.4 (-0.3) | 6.87 (+0.01) | 0.03 (-0.01) | -685 | 26.73 | 15 | 0.59 | -12 | 0.47 | 2563 | 263.5 | 265.0 | 270.0 | 263.0 |
| 2023-10-06 | 21.7 (-1.3) | 6.86 (+0.35) | 0.04 (-0.01) | -1526 | 36.13 | 384 | 9.09 | -10 | 0.24 | 4224 | 263.0 | 265.0 | 269.5 | 260.5 |
| 2023-09-28 | 23.0 (+0.04) | 6.51 (+0.34) | 0.05 (-0.12) | 24 | 0.78 | 363 | 11.8 | -128 | 4.16 | 3075 | 263.0 | 264.0 | 267.5 | 260.0 |
| 2023-09-22 | 22.96 (-1.06) | 6.17 (+0.52) | 0.17 (-0.35) | -1363 | 18.34 | 568 | 7.64 | -382 | 5.14 | 7431 | 264.0 | 277.5 | 278.5 | 255.0 |
| 2023-09-15 | 24.02 (-0.76) | 5.65 (+1.37) | 0.52 (-0.07) | -495 | 3.71 | 1492 | 11.17 | -81 | 0.61 | 13352 | 280.0 | 276.5 | 284.5 | 267.0 |
| 2023-09-08 | 24.78 (+0.51) | 4.28 (+1.18) | 0.59 (+0.05) | 529 | 6.09 | 1285 | 14.79 | 62 | 0.71 | 8687 | 275.0 | 263.5 | 279.0 | 260.5 |
| 2023-09-01 | 24.27 (-0.68) | 3.1 (+0.27) | 0.54 (-0.03) | -703 | 19.17 | 286 | 7.8 | -37 | 1.01 | 3668 | 264.5 | 263.0 | 267.0 | 255.5 |
| 2023-08-25 | 24.95 (-0.39) | 2.83 (+0.3) | 0.57 (-0.09) | -1247 | 18.76 | 327 | 4.92 | -91 | 1.37 | 6648 | 259.5 | 267.0 | 267.5 | 257.5 |
| 2023-08-18 | 25.34 (-0.57) | 2.53 (+0.33) | 0.66 (+0.14) | -780 | 5.54 | 362 | 2.57 | 148 | 1.05 | 14079 | 265.5 | 260.0 | 276.0 | 255.5 |
| 2023-08-11 | 25.91 (-1.31) | 2.2 (+0.2) | 0.52 (-0.21) | -1518 | 15.25 | 222 | 2.23 | -224 | 2.25 | 9954 | 259.0 | 288.5 | 290.0 | 257.0 |
| 2023-08-04 | 27.22 (-0.39) | 2.0 (+0.32) | 0.73 (+0.64) | -494 | 5.24 | 343 | 3.64 | 694 | 7.36 | 9435 | 287.0 | 309.0 | 316.0 | 282.5 |
| 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 | |||
| 2023-07-28 | 27.61 (-1.29) | 1.68 (+0.4) | 0.09 (+0.09) | -1395 | 12.02 | 439 | 3.78 | 63 | 0.54 | 11609 | 306.0 | 293.5 | 313.5 | 286.0 |
| 2023-07-21 | 28.9 (-1.05) | 1.28 (+0.29) | 0.0 (0.0) | -1179 | 9.11 | 319 | 2.46 | -275 | 2.12 | 12947 | 291.0 | 323.5 | 326.5 | 286.5 |
| 2023-07-14 | 29.95 (+0.1) | 0.99 (+0.1) | 0.0 (0.0) | 151 | 1.17 | 105 | 0.82 | -20 | 0.16 | 12876 | 319.0 | 290.5 | 319.5 | 283.5 |
| 2023-07-07 | 29.85 (+1.04) | 0.89 (+0.81) | 0.0 (-0.06) | 1107 | 9.1 | 698 | 5.74 | -166 | 1.36 | 12163 | 290.0 | 274.5 | 308.0 | 274.5 |
| 2023-06-30 | 28.81 (-1.39) | 0.08 (+0.08) | 0.06 (+0.06) | -1577 | 16.53 | 86 | 0.9 | -96 | 1.01 | 9538 | 273.0 | 288.5 | 298.0 | 271.0 |
| 2023-06-21 | 30.2 (+2.35) | 0.0 (-0.31) | 0.0 (0.0) | 2557 | 24.97 | -431 | 4.21 | -305 | 2.98 | 10241 | 287.5 | 272.0 | 298.0 | 266.0 |
| 2023-06-16 | 27.85 (-0.16) | 0.31 (-0.2) | 0.0 (0.0) | 107 | 1.85 | -210 | 3.62 | -355 | 6.12 | 5798 | 272.5 | 278.0 | 280.0 | 271.5 |
| 2023-06-09 | 28.01 (+1.15) | 0.51 (-0.38) | 0.0 (-0.04) | 1221 | 15.79 | -418 | 5.41 | -765 | 9.89 | 7733 | 277.5 | 279.5 | 279.5 | 270.5 |
| 2023-06-02 | 26.86 (+0.88) | 0.89 (0.0) | 0.04 (+0.04) | 1125 | 16.9 | -5 | 0.08 | 44 | 0.66 | 6656 | 280.0 | 280.5 | 284.0 | 276.0 |
| 2023-05-26 | 25.98 (+1.11) | 0.89 (-0.03) | 0.0 (0.0) | 1619 | 25.03 | -6 | 0.09 | -122 | 1.89 | 6468 | 276.0 | 285.0 | 288.0 | 276.0 |
| 2023-05-19 | 24.87 (+2.91) | 0.92 (+0.54) | 0.0 (0.0) | 2961 | 21.08 | 580 | 4.13 | -117 | 0.83 | 14049 | 285.5 | 275.0 | 288.0 | 267.0 |
| 2023-05-12 | 21.96 (+1.73) | 0.38 (+0.29) | 0.0 (0.0) | 1645 | 23.06 | 303 | 4.25 | -73 | 1.02 | 7133 | 271.0 | 260.0 | 277.0 | 253.0 |
| 2023-05-05 | 20.23 (-0.03) | 0.09 (0.0) | 0.0 (0.0) | 143 | 9.17 | 0 | 0.0 | -88 | 5.64 | 1559 | 256.5 | 251.0 | 258.0 | 251.0 |
| 2023-04-28 | 20.26 (-0.15) | 0.09 (0.0) | 0.0 (0.0) | -137 | 5.18 | -2 | 0.08 | -235 | 8.88 | 2647 | 250.5 | 246.0 | 251.5 | 241.0 |
| 2023-04-21 | 20.41 (-0.72) | 0.09 (+0.04) | 0.0 (0.0) | -827 | 17.97 | 47 | 1.02 | -446 | 9.69 | 4601 | 246.0 | 258.5 | 262.0 | 245.0 |
| 2023-04-14 | 21.13 (-0.19) | 0.05 (0.0) | 0.0 (0.0) | -43 | 0.69 | 0 | 0.0 | -423 | 6.75 | 6265 | 256.5 | 260.0 | 261.5 | 252.0 |
| 2023-04-07 | 21.32 (-0.86) | 0.05 (0.0) | 0.0 (0.0) | -914 | 17.38 | 0 | 0.0 | -145 | 2.76 | 5260 | 260.5 | 267.0 | 267.0 | 256.0 |
| 2023-03-31 | 22.18 (+2.25) | 0.05 (-0.11) | 0.0 (-0.42) | 2372 | 13.13 | 36 | 0.2 | -716 | 3.96 | 18059 | 265.0 | 257.5 | 277.5 | 252.5 |
| 2023-03-24 | 19.93 (+0.65) | 0.16 (+0.13) | 0.42 (+0.02) | 756 | 15.02 | 143 | 2.84 | 21 | 0.42 | 5032 | 253.0 | 235.5 | 254.5 | 235.5 |
| 2023-03-17 | 19.28 (+0.23) | 0.03 (0.0) | 0.4 (-0.13) | 389 | 11.43 | -8 | 0.24 | -135 | 3.97 | 3403 | 234.5 | 232.0 | 241.5 | 227.5 |
| 2023-03-10 | 19.05 (+0.42) | 0.03 (-0.02) | 0.53 (-0.02) | 313 | 5.87 | -17 | 0.32 | -24 | 0.45 | 5331 | 234.5 | 241.0 | 246.5 | 234.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 18.63 (+0.32) | 0.05 (0.0) | 0.55 (-0.01) | 411 | 22.63 | 0 | 0.0 | -17 | 0.94 | 1816 | 237.5 | 232.5 | 239.0 | 232.0 |
| 2023-02-24 | 18.31 (+0.02) | 0.05 (0.0) | 0.56 (+0.02) | -10 | 0.25 | 0 | 0.0 | 21 | 0.52 | 4076 | 233.5 | 231.0 | 240.0 | 229.5 |
| 2023-02-17 | 18.29 (+0.2) | 0.05 (0.0) | 0.54 (-0.01) | 209 | 10.78 | 0 | 0.0 | -1 | 0.05 | 1939 | 228.5 | 224.0 | 233.0 | 224.0 |
| 2023-02-10 | 18.09 (+0.22) | 0.05 (0.0) | 0.55 (-0.16) | 1 | 0.03 | 0 | 0.0 | -173 | 5.17 | 3349 | 225.0 | 230.0 | 232.5 | 225.0 |
| 2023-02-03 | 17.87 (+0.67) | 0.05 (0.0) | 0.71 (-0.13) | 801 | 15.44 | 0 | 0.0 | -135 | 2.6 | 5187 | 230.0 | 220.5 | 232.0 | 220.0 |
| 2023-01-17 | 17.2 (+0.06) | 0.05 (-0.16) | 0.84 (-0.01) | 93 | 11.44 | -171 | 21.03 | -12 | 1.48 | 813 | 217.5 | 217.5 | 220.0 | 216.0 |
| 2023-01-13 | 17.14 (-0.95) | 0.21 (-0.33) | 0.85 (-0.04) | -607 | 11.65 | -350 | 6.72 | -46 | 0.88 | 5210 | 217.5 | 228.5 | 230.0 | 215.5 |
| 2023-01-06 | 18.09 (+1.99) | 0.54 (-0.04) | 0.89 (+0.41) | 2138 | 27.27 | -43 | 0.55 | 433 | 5.52 | 7840 | 224.0 | 203.5 | 225.5 | 203.5 |
| 2022-12-30 | 16.1 (-0.12) | 0.58 (+0.1) | 0.48 (-0.03) | -154 | 11.94 | 0 | 0.0 | -34 | 2.64 | 1290 | 203.5 | 198.5 | 204.5 | 196.0 |
| 2022-12-23 | 16.22 (-0.46) | 0.48 (+0.01) | 0.51 (-0.08) | -566 | 27.57 | 10 | 0.49 | -75 | 3.65 | 2053 | 198.5 | 207.5 | 207.5 | 194.0 |
| 2022-12-16 | 16.68 (+0.16) | 0.47 (-0.13) | 0.59 (-0.05) | 180 | 4.44 | -137 | 3.38 | -57 | 1.41 | 4056 | 207.5 | 211.0 | 216.5 | 206.0 |
| 2022-12-09 | 16.52 (+0.06) | 0.6 (-0.07) | 0.64 (+0.01) | 31 | 0.39 | -66 | 0.83 | 12 | 0.15 | 7934 | 213.0 | 209.5 | 217.5 | 203.0 |
| 2022-12-02 | 16.46 (+0.36) | 0.67 (0.0) | 0.63 (+0.07) | 428 | 14.9 | -2 | 0.07 | 75 | 2.61 | 2873 | 208.0 | 201.5 | 212.0 | 200.0 |
| 2022-11-25 | 16.1 (-0.24) | 0.67 (-0.04) | 0.56 (+0.03) | -169 | 7.49 | -41 | 1.82 | 30 | 1.33 | 2257 | 201.5 | 202.0 | 207.5 | 198.5 |
| 2022-11-18 | 16.34 (+0.53) | 0.71 (-0.13) | 0.53 (0.0) | 625 | 14.54 | -143 | 3.33 | -1 | 0.02 | 4299 | 203.0 | 203.0 | 207.0 | 197.5 |
| 2022-11-11 | 15.81 (+0.24) | 0.84 (-0.05) | 0.53 (-0.03) | 286 | 10.59 | -51 | 1.89 | -33 | 1.22 | 2700 | 201.0 | 195.0 | 208.0 | 193.5 |
| 2022-11-04 | 15.57 (+0.33) | 0.89 (+0.02) | 0.56 (+0.03) | 509 | 27.37 | 21 | 1.13 | 29 | 1.56 | 1860 | 194.0 | 183.5 | 194.5 | 181.5 |
| 2022-10-28 | 15.24 (-0.33) | 0.87 (+0.01) | 0.53 (+0.14) | -379 | 17.77 | 9 | 0.42 | 155 | 7.27 | 2133 | 181.0 | 187.5 | 190.0 | 179.5 |
| 2022-10-21 | 15.57 (-0.18) | 0.86 (-0.08) | 0.39 (+0.01) | -289 | 12.35 | -89 | 3.8 | 5 | 0.21 | 2341 | 184.0 | 184.0 | 192.5 | 181.0 |
| 2022-10-14 | 15.75 (+0.1) | 0.94 (0.0) | 0.38 (-0.17) | 22 | 0.87 | 0 | 0.0 | -177 | 7.0 | 2528 | 187.5 | 193.0 | 194.0 | 179.0 |
| 2022-10-07 | 15.65 (-0.35) | 0.94 (-0.24) | 0.55 (+0.01) | -444 | 18.23 | 1 | 0.04 | 8 | 0.33 | 2435 | 195.5 | 188.0 | 203.5 | 187.5 |
| 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 | 16.0 (+0.01) | 1.18 (-0.15) | 0.54 (-0.27) | 25 | 0.62 | -161 | 4.02 | -282 | 7.04 | 4003 | 190.5 | 200.5 | 200.5 | 183.0 |
| 2022-09-23 | 15.99 (-0.15) | 1.33 (-0.02) | 0.81 (+0.02) | -125 | 6.98 | -19 | 1.06 | 17 | 0.95 | 1792 | 201.5 | 205.0 | 206.5 | 198.5 |
| 2022-09-16 | 16.14 (+0.2) | 1.35 (-0.31) | 0.79 (-0.02) | 280 | 8.03 | -330 | 9.46 | -23 | 0.66 | 3488 | 203.5 | 208.0 | 214.0 | 202.0 |
| 2022-09-08 | 15.94 (0.0) | 1.66 (-0.34) | 0.81 (+0.07) | -203 | 3.49 | -362 | 6.23 | 75 | 1.29 | 5813 | 202.5 | 219.0 | 219.0 | 194.0 |
| 2022-09-02 | 15.94 (-0.27) | 2.0 (-0.16) | 0.74 (0.0) | -292 | 5.81 | -166 | 3.31 | 0 | 0.0 | 5022 | 217.5 | 220.5 | 222.5 | 212.5 |
| 2022-08-26 | 16.21 (-0.59) | 2.16 (-0.12) | 0.74 (+0.16) | -710 | 11.37 | -126 | 2.02 | 168 | 2.69 | 6242 | 229.0 | 228.0 | 235.0 | 226.0 |
| 2022-08-19 | 16.8 (-0.57) | 2.28 (-0.34) | 0.58 (-0.01) | -521 | 9.46 | -369 | 6.7 | -11 | 0.2 | 5505 | 228.0 | 229.0 | 233.5 | 226.5 |
| 2022-08-12 | 17.37 (+0.11) | 2.62 (+0.25) | 0.59 (+0.03) | -244 | 1.7 | 268 | 1.86 | 39 | 0.27 | 14373 | 230.5 | 233.5 | 250.0 | 226.0 |
| 2022-08-05 | 17.26 (+0.93) | 2.37 (+0.66) | 0.56 (-0.03) | 925 | 10.13 | 697 | 7.64 | -36 | 0.39 | 9127 | 232.0 | 216.0 | 234.0 | 210.0 |
| 2022-07-29 | 16.33 (+0.32) | 1.71 (-0.04) | 0.59 (+0.01) | 387 | 9.43 | -41 | 1.0 | 14 | 0.34 | 4102 | 215.0 | 222.5 | 225.5 | 213.0 |
| 2022-07-22 | 16.01 (+0.04) | 1.75 (+0.1) | 0.58 (+0.17) | 94 | 1.06 | 113 | 1.28 | 184 | 2.08 | 8861 | 223.5 | 222.5 | 228.0 | 220.0 |
| 2022-07-15 | 15.97 (+1.0) | 1.65 (+0.26) | 0.41 (+0.23) | 1141 | 10.88 | 271 | 2.58 | 240 | 2.29 | 10491 | 222.0 | 202.5 | 226.0 | 199.0 |
| 2022-07-08 | 14.97 (-1.0) | 1.39 (+0.24) | 0.18 (+0.17) | -874 | 11.88 | 251 | 3.41 | 182 | 2.47 | 7360 | 201.5 | 205.0 | 215.0 | 197.0 |
| 2022-07-01 | 15.97 (+0.03) | 1.15 (+0.25) | 0.01 (-0.05) | 174 | 2.21 | 265 | 3.37 | -72 | 0.92 | 7860 | 203.5 | 206.0 | 224.0 | 201.0 |
| 2022-06-24 | 15.94 (-0.13) | 0.9 (+0.13) | 0.06 (+0.03) | -136 | 4.33 | 137 | 4.36 | 26 | 0.83 | 3140 | 203.0 | 200.5 | 209.0 | 194.5 |
| 2022-06-17 | 16.07 (-0.33) | 0.77 (-0.1) | 0.03 (-0.04) | -380 | 9.82 | -100 | 2.58 | -44 | 1.14 | 3869 | 200.5 | 221.5 | 222.0 | 199.5 |
| 2022-06-10 | 16.4 (+0.19) | 0.87 (+0.4) | 0.07 (+0.07) | 263 | 4.83 | 423 | 7.77 | 46 | 0.85 | 5441 | 227.0 | 213.5 | 228.0 | 213.0 |
| 2022-06-02 | 16.21 (+0.11) | 0.47 (0.0) | 0.0 (-0.02) | 232 | 16.01 | 0 | 0.0 | -21 | 1.45 | 1449 | 210.0 | 210.0 | 211.0 | 206.0 |
| 2022-05-27 | 16.1 (+5.12) | 0.47 (+0.01) | 0.02 (+0.02) | 469 | 24.59 | 0 | 0.0 | 23 | 1.21 | 1907 | 207.0 | 205.0 | 208.0 | 201.5 |
| 2022-05-20 | 10.98 (+0.15) | 0.46 (0.0) | 0.0 (-0.2) | 101 | 2.04 | 0 | 0.0 | -238 | 4.81 | 4946 | 203.5 | 199.5 | 212.5 | 194.0 |
| 2022-05-13 | 10.83 (-0.09) | 0.46 (0.0) | 0.2 (-0.07) | -194 | 11.19 | 0 | 0.0 | -72 | 4.15 | 1733 | 195.0 | 195.0 | 199.0 | 185.5 |
| 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 | 10.92 (-0.06) | 0.46 (0.0) | 0.27 (-0.06) | -113 | 11.22 | 0 | 0.0 | -71 | 7.05 | 1007 | 196.5 | 199.0 | 202.5 | 194.5 |
| 2022-04-29 | 10.98 (-0.34) | 0.46 (+0.05) | 0.33 (-0.13) | -408 | 10.54 | 52 | 1.34 | -141 | 3.64 | 3872 | 198.0 | 210.5 | 211.0 | 194.0 |
| 2022-04-22 | 11.32 (+0.82) | 0.41 (+0.25) | 0.46 (+0.31) | 891 | 12.03 | 272 | 3.67 | 340 | 4.59 | 7406 | 215.5 | 200.5 | 223.5 | 197.5 |
| 2022-04-15 | 10.5 (+0.06) | 0.16 (+0.15) | 0.15 (-0.04) | 144 | 4.68 | 138 | 4.49 | -43 | 1.4 | 3074 | 200.0 | 202.0 | 205.0 | 195.0 |
| 2022-04-08 | 10.44 (+0.18) | 0.01 (-0.23) | 0.19 (-0.07) | 191 | 12.09 | -246 | 15.57 | -82 | 5.19 | 1580 | 202.0 | 203.5 | 203.5 | 198.5 |
| 2022-04-01 | 10.26 (+0.67) | 0.24 (-0.52) | 0.26 (-0.04) | 878 | 31.04 | -555 | 19.62 | -41 | 1.45 | 2829 | 203.0 | 200.0 | 203.5 | 195.5 |
| 2022-03-25 | 9.59 (+0.52) | 0.76 (-0.06) | 0.3 (+0.08) | 720 | 16.84 | -70 | 1.64 | 84 | 1.96 | 4275 | 203.0 | 202.0 | 207.5 | 200.0 |
| 2022-03-18 | 9.07 (+0.1) | 0.82 (0.0) | 0.22 (-0.1) | 174 | 4.3 | 0 | 0.0 | -105 | 2.59 | 4050 | 199.0 | 193.0 | 199.0 | 188.0 |
| 2022-03-11 | 8.97 (+0.13) | 0.82 (0.0) | 0.32 (+0.01) | 162 | 1.95 | 0 | 0.0 | 9 | 0.11 | 8321 | 192.5 | 199.0 | 200.0 | 188.0 |
| 2022-03-04 | 8.84 (+0.3) | 0.82 (0.0) | 0.31 (+0.02) | 313 | 10.44 | 0 | 0.0 | 20 | 0.67 | 2998 | 203.0 | 204.0 | 210.5 | 203.0 |
| 2022-02-25 | 8.54 (-0.09) | 0.82 (-0.07) | 0.29 (-0.07) | -148 | 1.72 | -73 | 0.85 | -73 | 0.85 | 8617 | 202.0 | 212.0 | 214.5 | 194.0 |
| 2022-02-18 | 8.63 (+0.19) | 0.89 (-0.34) | 0.36 (-0.03) | 224 | 3.27 | -360 | 5.25 | -24 | 0.35 | 6853 | 212.0 | 220.0 | 220.5 | 210.0 |
| 2022-02-11 | 8.44 (+0.37) | 1.23 (-0.24) | 0.39 (-0.06) | 446 | 4.21 | -259 | 2.45 | -68 | 0.64 | 10584 | 222.5 | 217.0 | 231.0 | 212.5 |
| 2022-01-26 | 8.07 (-0.07) | 1.47 (-0.16) | 0.45 (-0.12) | 102 | 2.29 | -170 | 3.82 | -127 | 2.86 | 4447 | 211.0 | 222.0 | 224.0 | 211.0 |
| 2022-01-21 | 8.14 (-0.52) | 1.63 (-0.24) | 0.57 (-0.25) | -379 | 8.29 | -160 | 3.5 | -232 | 5.08 | 4570 | 225.0 | 231.0 | 237.0 | 222.0 |
| 2022-01-14 | 8.66 (-0.94) | 1.87 (-0.19) | 0.82 (-0.03) | -885 | 8.58 | -197 | 1.91 | -31 | 0.3 | 10320 | 229.0 | 241.0 | 248.0 | 227.0 |
| 2022-01-07 | 9.6 (-0.62) | 2.06 (+0.08) | 0.85 (+0.02) | -601 | 1.25 | 78 | 0.16 | 24 | 0.05 | 47983 | 244.0 | 239.5 | 276.0 | 235.5 |
| 2021-12-30 | 10.22 (+0.63) | 1.98 (-0.16) | 0.83 (-0.01) | 659 | 14.65 | -51 | 1.13 | 32 | 0.71 | 4497 | 236.5 | 226.5 | 240.0 | 223.5 |
| 2021-12-24 | 9.59 (+0.53) | 2.14 (-0.57) | 0.84 (-0.2) | 286 | 3.37 | -549 | 6.48 | -190 | 2.24 | 8477 | 225.0 | 243.0 | 243.0 | 218.0 |
| 2021-12-17 | 9.06 (+0.1) | 2.71 (+0.33) | 1.04 (-0.13) | 103 | 1.55 | 310 | 4.67 | -126 | 1.9 | 6637 | 240.5 | 243.0 | 243.0 | 225.0 |
| 2021-12-10 | 8.96 (+0.61) | 2.38 (+0.32) | 1.17 (+0.13) | 391 | 3.93 | 320 | 3.21 | 121 | 1.21 | 9960 | 240.5 | 232.0 | 248.0 | 227.0 |
| 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 | 8.35 (+1.09) | 2.06 (+0.4) | 1.04 (+0.3) | 729 | 3.14 | 380 | 1.64 | 295 | 1.27 | 23208 | 232.0 | 220.0 | 251.0 | 219.5 |
| 2021-11-26 | 7.26 (-0.18) | 1.66 (+0.66) | 0.74 (+0.05) | -117 | 1.58 | 640 | 8.64 | 41 | 0.55 | 7404 | 221.5 | 215.0 | 230.0 | 211.0 |
| 2021-11-19 | 7.44 (-0.03) | 1.0 (0.0) | 0.69 (+0.08) | 46 | 0.81 | 0 | 0.0 | 79 | 1.39 | 5682 | 213.0 | 227.5 | 233.5 | 211.5 |
| 2021-11-12 | 7.47 (+0.02) | 1.0 (+0.38) | 0.61 (+0.11) | 134 | 1.44 | 370 | 3.97 | 109 | 1.17 | 9313 | 196.5 | 220.5 | 233.5 | 196.0 |
| 2021-11-05 | 7.45 (-0.3) | 0.62 (+0.62) | 0.5 (+0.05) | -572 | 4.75 | 600 | 4.98 | 44 | 0.37 | 12040 | 222.5 | 185.5 | 228.0 | 185.0 |
| 2021-10-29 | 7.75 (+0.19) | 0.0 (0.0) | 0.45 (-0.02) | 185 | 12.64 | 0 | 0.0 | -17 | 1.16 | 1464 | 181.5 | 181.5 | 188.0 | 180.5 |
| 2021-10-22 | 7.56 (-0.2) | 0.0 (0.0) | 0.47 (+0.05) | -258 | 14.05 | 0 | 0.0 | 46 | 2.51 | 1836 | 181.0 | 187.0 | 187.0 | 177.5 |
| 2021-10-15 | 7.76 (-0.44) | 0.0 (0.0) | 0.42 (+0.03) | -528 | 27.83 | 0 | 0.0 | 35 | 1.85 | 1897 | 185.5 | 180.0 | 192.5 | 177.0 |
| 2021-10-08 | 8.2 (-0.53) | 0.0 (0.0) | 0.39 (+0.01) | -494 | 22.51 | 0 | 0.0 | 8 | 0.36 | 2195 | 181.5 | 181.5 | 190.0 | 176.0 |
| 2021-10-01 | 8.73 (-0.21) | 0.0 (0.0) | 0.38 (-0.01) | -149 | 12.98 | 0 | 0.0 | -14 | 1.22 | 1148 | 185.5 | 201.0 | 201.0 | 185.5 |
| 2021-09-24 | 8.94 (+0.16) | 0.0 (0.0) | 0.39 (-0.02) | 156 | 22.19 | 0 | 0.0 | -19 | 2.7 | 703 | 199.5 | 188.0 | 200.5 | 187.0 |
| 2021-09-17 | 8.78 (-0.22) | 0.0 (0.0) | 0.41 (0.0) | -43 | 4.34 | 0 | 0.0 | 5 | 0.5 | 991 | 192.0 | 193.0 | 193.5 | 186.0 |
| 2021-09-10 | 9.0 (-0.21) | 0.0 (0.0) | 0.41 (+0.01) | -181 | 14.82 | 0 | 0.0 | 7 | 0.57 | 1221 | 192.5 | 201.0 | 201.0 | 187.0 |
| 2021-09-03 | 9.21 (+0.07) | 0.0 (0.0) | 0.4 (-0.03) | 72 | 6.9 | -1 | 0.1 | -33 | 3.16 | 1044 | 201.0 | 199.0 | 202.0 | 195.0 |
| 2021-08-27 | 9.14 (-0.01) | 0.0 (0.0) | 0.43 (+0.01) | 6 | 0.57 | 0 | 0.0 | 11 | 1.05 | 1046 | 198.5 | 198.0 | 205.5 | 197.5 |
| 2021-08-20 | 9.15 (-0.23) | 0.0 (0.0) | 0.42 (-0.11) | -203 | 12.53 | 0 | 0.0 | -102 | 6.3 | 1620 | 196.0 | 207.5 | 208.0 | 194.0 |
| 2021-08-13 | 9.38 (-0.31) | 0.0 (0.0) | 0.53 (-0.05) | -304 | 16.2 | 0 | 0.0 | -54 | 2.88 | 1876 | 207.0 | 222.5 | 222.5 | 206.0 |
| 2021-08-06 | 9.69 (-0.04) | 0.0 (0.0) | 0.58 (+0.06) | -31 | 2.26 | 0 | 0.0 | 64 | 4.66 | 1373 | 222.5 | 224.0 | 229.5 | 221.5 |
| 2021-07-30 | 9.73 (+0.21) | 0.0 (0.0) | 0.52 (-0.07) | 189 | 11.2 | 0 | 0.0 | -66 | 3.91 | 1687 | 224.0 | 224.0 | 231.5 | 219.0 |
| 2021-07-23 | 9.52 (-0.02) | 0.0 (0.0) | 0.59 (+0.05) | 88 | 5.0 | 0 | 0.0 | 46 | 2.61 | 1760 | 223.5 | 231.5 | 232.0 | 220.0 |
| 2021-07-16 | 9.54 (-0.1) | 0.0 (-0.03) | 0.54 (+0.03) | -143 | 5.24 | -30 | 1.1 | 28 | 1.03 | 2727 | 233.0 | 234.5 | 238.0 | 230.5 |
| 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 | 9.64 (-0.41) | 0.03 (0.0) | 0.51 (+0.08) | -40 | 1.2 | 1 | 0.03 | 77 | 2.3 | 3347 | 230.0 | 216.0 | 232.0 | 216.0 |
| 2021-07-02 | 10.05 (-0.14) | 0.03 (+0.03) | 0.43 (-0.07) | -26 | 1.56 | 0 | 0.0 | -65 | 3.89 | 1672 | 215.0 | 217.0 | 220.0 | 214.0 |
| 2021-06-25 | 10.19 (+0.1) | 0.0 (0.0) | 0.5 (+0.04) | 289 | 13.94 | 0 | 0.0 | 35 | 1.69 | 2073 | 216.5 | 212.0 | 220.0 | 209.5 |
| 2021-06-18 | 10.09 (+0.03) | 0.0 (0.0) | 0.46 (+0.05) | 25 | 1.63 | 0 | 0.0 | 55 | 3.59 | 1531 | 215.5 | 215.5 | 219.0 | 212.0 |
| 2021-06-11 | 10.06 (+0.28) | 0.0 (0.0) | 0.41 (-0.01) | 698 | 25.08 | 0 | 0.0 | -15 | 0.54 | 2783 | 213.5 | 208.0 | 217.5 | 200.0 |
| 2021-06-04 | 9.78 (+0.17) | 0.0 (0.0) | 0.42 (-0.01) | 178 | 9.77 | 0 | 0.0 | -5 | 0.27 | 1821 | 206.5 | 210.0 | 213.5 | 205.0 |
| 2021-05-28 | 9.61 (+0.13) | 0.0 (0.0) | 0.43 (0.0) | 90 | 2.16 | 0 | 0.0 | -2 | 0.05 | 4173 | 209.0 | 188.5 | 212.0 | 188.5 |
| 2021-05-21 | 9.48 (-0.03) | 0.0 (0.0) | 0.43 (+0.09) | 217 | 6.59 | 0 | 0.0 | 88 | 2.67 | 3294 | 190.0 | 182.0 | 195.0 | 177.0 |
| 2021-05-14 | 9.51 (+0.64) | 0.0 (0.0) | 0.34 (-0.02) | 990 | 18.51 | 1 | 0.02 | -21 | 0.39 | 5348 | 192.0 | 223.5 | 223.5 | 180.0 |
| 2021-05-07 | 8.87 (+0.3) | 0.0 (0.0) | 0.36 (-0.04) | 301 | 9.42 | -42 | 1.31 | -36 | 1.13 | 3197 | 221.0 | 232.5 | 232.5 | 207.0 |
| 2021-04-29 | 8.57 (+0.01) | 0.0 (0.0) | 0.4 (-0.01) | 59 | 3.4 | -1 | 0.06 | -9 | 0.52 | 1733 | 232.5 | 233.5 | 236.0 | 230.5 |
| 2021-04-23 | 8.56 (-0.2) | 0.0 (-0.01) | 0.41 (0.0) | -344 | 12.67 | -25 | 0.92 | -2 | 0.07 | 2716 | 232.0 | 240.5 | 243.5 | 229.5 |
| 2021-04-16 | 8.76 (-0.01) | 0.01 (0.0) | 0.41 (-0.04) | 74 | 2.37 | 0 | 0.0 | -41 | 1.31 | 3122 | 239.0 | 246.0 | 248.0 | 230.5 |
| 2021-04-09 | 8.77 (+0.01) | 0.01 (-0.04) | 0.45 (-0.04) | 58 | 2.32 | -38 | 1.52 | -36 | 1.44 | 2497 | 242.5 | 242.5 | 249.0 | 240.0 |
| 2021-04-01 | 8.76 (-0.07) | 0.05 (+0.05) | 0.49 (-0.04) | -210 | 5.32 | -20 | 0.51 | -38 | 0.96 | 3945 | 240.5 | 247.5 | 255.0 | 240.0 |
| 2021-03-26 | 8.83 (+0.43) | 0.0 (0.0) | 0.53 (0.0) | 293 | 7.36 | 1 | 0.03 | -3 | 0.08 | 3982 | 245.5 | 238.5 | 249.5 | 235.0 |
| 2021-03-19 | 8.4 (-0.1) | 0.0 (-0.45) | 0.53 (-0.02) | -70 | 2.27 | -477 | 15.49 | -20 | 0.65 | 3080 | 238.0 | 239.0 | 243.5 | 235.0 |
| 2021-03-12 | 8.5 (-0.39) | 0.45 (-0.29) | 0.55 (+0.05) | -275 | 7.48 | -274 | 7.46 | 49 | 1.33 | 3675 | 237.5 | 242.0 | 242.0 | 228.0 |
| 2021-03-05 | 8.89 (+0.3) | 0.74 (-0.34) | 0.5 (-0.07) | 101 | 3.06 | -336 | 10.17 | -69 | 2.09 | 3305 | 239.0 | 254.5 | 255.0 | 237.0 |
| 2021-02-26 | 8.59 (+0.6) | 1.08 (-0.42) | 0.57 (+0.08) | -350 | 6.45 | -353 | 6.5 | 102 | 1.88 | 5428 | 252.5 | 261.0 | 267.5 | 252.0 |
| 2021-02-19 | 7.99 (+0.02) | 1.5 (-0.16) | 0.49 (+0.08) | 26 | 0.75 | -143 | 4.12 | 67 | 1.93 | 3469 | 259.5 | 254.5 | 259.5 | 250.5 |
| 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 | 7.97 (-0.29) | 1.66 (-0.14) | 0.41 (0.0) | -307 | 6.27 | -136 | 2.78 | 4 | 0.08 | 4895 | 256.5 | 261.5 | 269.0 | 256.0 |
| 2021-01-29 | 8.26 (-0.78) | 1.8 (+0.22) | 0.41 (-0.2) | -959 | 7.15 | 206 | 1.54 | -185 | 1.38 | 13413 | 260.0 | 267.0 | 277.0 | 253.5 |
| 2021-01-22 | 9.04 (-0.28) | 1.58 (+1.0) | 0.61 (+0.1) | -841 | 3.61 | 932 | 4.0 | 93 | 0.4 | 23323 | 266.5 | 269.0 | 284.5 | 259.5 |
| 2021-01-15 | 9.32 (+0.52) | 0.58 (+0.24) | 0.51 (+0.06) | 367 | 1.87 | 226 | 1.15 | 54 | 0.28 | 19578 | 265.0 | 246.0 | 280.5 | 244.5 |
| 2021-01-08 | 8.8 (-0.78) | 0.34 (+0.04) | 0.45 (+0.06) | -354 | 3.86 | 33 | 0.36 | 56 | 0.61 | 9178 | 245.0 | 253.0 | 262.0 | 244.0 |
| 2020-12-31 | 9.58 (+0.04) | 0.3 (+0.17) | 0.39 (+0.05) | 18 | 0.79 | -3 | 0.13 | 51 | 2.25 | 2267 | 251.0 | 254.0 | 255.0 | 248.0 |
| 2020-12-25 | 9.54 (+0.28) | 0.13 (-0.01) | 0.34 (-0.04) | 225 | 4.37 | -6 | 0.12 | -37 | 0.72 | 5144 | 253.5 | 257.5 | 257.5 | 245.0 |
| 2020-12-18 | 9.26 (+0.13) | 0.14 (+0.02) | 0.38 (-0.02) | 67 | 0.94 | 20 | 0.28 | -23 | 0.32 | 7099 | 254.5 | 253.5 | 260.5 | 249.0 |
| 2020-12-11 | 9.13 (-0.49) | 0.12 (+0.01) | 0.4 (+0.18) | -789 | 4.89 | 4 | 0.02 | 165 | 1.02 | 16134 | 253.5 | 237.5 | 267.5 | 231.5 |
| 2020-12-04 | 9.62 (-0.38) | 0.11 (-0.41) | 0.22 (+0.08) | -284 | 4.99 | -380 | 6.68 | 73 | 1.28 | 5690 | 236.0 | 233.0 | 240.0 | 227.0 |
| 2020-11-27 | 10.0 (-0.12) | 0.52 (-0.63) | 0.14 (+0.03) | -187 | 4.58 | -587 | 14.38 | 32 | 0.78 | 4083 | 231.5 | 236.0 | 241.5 | 229.5 |
| 2020-11-20 | 10.12 (-0.25) | 1.15 (-0.32) | 0.11 (+0.01) | -518 | 16.77 | -302 | 9.78 | 6 | 0.19 | 3089 | 234.0 | 238.0 | 238.5 | 228.0 |
| 2020-11-13 | 10.37 (-0.27) | 1.47 (-0.21) | 0.1 (-0.06) | -267 | 3.72 | -198 | 2.76 | -48 | 0.67 | 7168 | 235.5 | 235.0 | 249.5 | 233.0 |
| 2020-11-06 | 10.64 (-0.16) | 1.68 (-0.07) | 0.16 (+0.1) | -212 | 11.0 | -59 | 3.06 | 93 | 4.83 | 1927 | 232.0 | 226.0 | 233.5 | 220.0 |
| 2020-10-30 | 10.8 (-0.3) | 1.75 (0.0) | 0.06 (+0.01) | -201 | 9.64 | -4 | 0.19 | 1 | 0.05 | 2086 | 225.0 | 242.0 | 245.0 | 225.0 |
| 2020-10-23 | 11.1 (-0.01) | 1.75 (+0.14) | 0.05 (+0.01) | -17 | 0.43 | 131 | 3.33 | 14 | 0.36 | 3938 | 242.0 | 236.0 | 248.0 | 235.5 |
| 2020-10-16 | 11.11 (+0.21) | 1.61 (-0.09) | 0.04 (0.0) | 159 | 4.38 | -82 | 2.26 | -1 | 0.03 | 3632 | 236.0 | 235.0 | 240.0 | 232.5 |
| 2020-10-08 | 10.9 (-0.1) | 1.7 (-0.11) | 0.04 (+0.04) | -71 | 3.4 | -108 | 5.16 | 39 | 1.87 | 2091 | 232.0 | 229.0 | 239.0 | 229.0 |
| 2020-09-30 | 11.0 (-0.07) | 1.81 (+0.7) | 0.0 (0.0) | -35 | 2.18 | 97 | 6.05 | -22 | 1.37 | 1603 | 230.5 | 224.0 | 236.0 | 222.0 |
| 2020-09-25 | 11.07 (+0.41) | 1.11 (-1.21) | 0.0 (-0.02) | 610 | 11.0 | -909 | 16.4 | -17 | 0.31 | 5543 | 221.0 | 242.0 | 242.0 | 217.0 |
| 2020-09-18 | 10.66 (+0.27) | 2.32 (-0.33) | 0.02 (-0.29) | 258 | 6.4 | -272 | 6.74 | -241 | 5.97 | 4034 | 243.0 | 242.5 | 250.5 | 239.0 |
| 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 | 10.39 (-0.03) | 2.65 (-0.44) | 0.31 (+0.19) | -613 | 8.57 | -369 | 5.16 | 153 | 2.14 | 7149 | 238.5 | 285.0 | 289.0 | 236.5 |
| 2020-09-04 | 10.42 (+0.46) | 3.09 (-0.73) | 0.12 (+0.12) | 502 | 8.56 | -610 | 10.4 | -28 | 0.48 | 5864 | 285.0 | 305.5 | 309.5 | 275.0 |
| 2020-08-28 | 9.96 (-0.39) | 3.82 (+0.11) | 0.0 (0.0) | -34 | 0.57 | 91 | 1.51 | -24 | 0.4 | 6008 | 304.5 | 308.5 | 319.0 | 296.5 |
| 2020-08-21 | 10.35 (+0.34) | 3.71 (+1.04) | 0.0 (-0.08) | 365 | 2.31 | 869 | 5.51 | -228 | 1.45 | 15767 | 305.5 | 302.0 | 327.0 | 287.5 |
| 2020-08-14 | 10.01 (-0.09) | 2.67 (+0.78) | 0.08 (-0.02) | -219 | 1.27 | 650 | 3.77 | -11 | 0.06 | 17251 | 300.5 | 276.5 | 310.5 | 274.5 |
| 2020-08-07 | 10.1 (-1.01) | 1.89 (+0.64) | 0.1 (+0.1) | -1085 | 15.72 | 540 | 7.82 | 82 | 1.19 | 6904 | 275.5 | 263.0 | 288.0 | 255.5 |
| 2020-07-31 | 11.11 (+0.98) | 1.25 (-0.58) | 0.0 (-0.06) | 898 | 20.65 | -486 | 11.18 | -63 | 1.45 | 4348 | 262.5 | 268.0 | 275.5 | 250.0 |
| 2020-07-24 | 10.13 (+0.54) | 1.83 (-0.32) | 0.06 (-0.03) | 525 | 12.41 | -272 | 6.43 | -28 | 0.66 | 4230 | 265.0 | 273.0 | 282.0 | 264.5 |
| 2020-07-17 | 9.59 (+0.2) | 2.15 (+0.26) | 0.09 (-0.02) | 109 | 1.57 | 221 | 3.19 | -15 | 0.22 | 6934 | 273.0 | 276.0 | 286.5 | 265.5 |
| 2020-07-10 | 9.39 (-0.35) | 1.89 (-0.11) | 0.11 (+0.11) | 174 | 1.86 | -95 | 1.02 | 0 | 0.0 | 9339 | 272.5 | 284.5 | 297.5 | 270.5 |
| 2020-07-03 | 9.74 (-0.1) | 2.0 (+0.59) | 0.0 (0.0) | -112 | 0.79 | 1059 | 7.44 | -103 | 0.72 | 14234 | 284.5 | 258.0 | 293.0 | 257.0 |
| 2020-06-24 | 9.84 (-0.44) | 1.41 (+0.05) | 0.0 (-0.12) | -668 | 7.5 | 43 | 0.48 | -179 | 2.01 | 8908 | 464.0 | 264.0 | 467.0 | 252.0 |
| 2020-06-19 | 10.28 (-0.5) | 1.36 (+0.89) | 0.12 (+0.02) | -388 | 2.8 | 746 | 5.38 | 13 | 0.09 | 13870 | 263.0 | 213.0 | 263.0 | 204.0 |
| 2020-06-12 | 10.78 (-0.28) | 0.47 (+0.3) | 0.1 (-0.07) | -154 | 3.5 | 253 | 5.75 | -59 | 1.34 | 4397 | 211.5 | 220.0 | 224.5 | 205.0 |
| 2020-06-05 | 11.06 (+0.01) | 0.17 (+0.17) | 0.17 (+0.01) | 25 | 0.35 | 140 | 1.95 | 13 | 0.18 | 7183 | 217.0 | 195.5 | 218.5 | 194.0 |
| 2020-05-29 | 11.05 (+0.16) | 0.0 (0.0) | 0.16 (-0.03) | 141 | 4.16 | 0 | 0.0 | -25 | 0.74 | 3390 | 193.0 | 186.0 | 195.0 | 181.5 |
| 2020-05-22 | 10.89 (-0.1) | 0.0 (0.0) | 0.19 (-0.02) | 225 | 8.08 | 0 | 0.0 | -18 | 0.65 | 2786 | 184.0 | 182.0 | 192.0 | 178.0 |
| 2020-05-15 | 10.99 (-0.05) | 0.0 (0.0) | 0.21 (+0.08) | -230 | 4.61 | 0 | 0.0 | 69 | 1.38 | 4994 | 184.0 | 195.5 | 198.0 | 183.5 |
| 2020-05-08 | 11.04 (0.0) | 0.0 (0.0) | 0.13 (-0.02) | -57 | 1.4 | 0 | 0.0 | -22 | 0.54 | 4063 | 194.0 | 191.0 | 195.0 | 188.0 |
| 2020-04-30 | 11.04 (-0.29) | 0.0 (0.0) | 0.15 (-0.08) | 147 | 2.93 | 0 | 0.0 | -67 | 1.34 | 5010 | 195.5 | 179.5 | 196.0 | 178.5 |
| 2020-04-24 | 11.33 (+0.52) | 0.0 (0.0) | 0.23 (-0.03) | 564 | 15.32 | 0 | 0.0 | -18 | 0.49 | 3681 | 177.5 | 178.0 | 181.5 | 167.0 |
| 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 | 10.81 (+0.07) | 0.0 (-0.3) | 0.26 (+0.18) | 102 | 1.64 | -306 | 4.92 | 150 | 2.41 | 6219 | 179.0 | 168.5 | 183.0 | 166.5 |
| 2020-04-10 | 10.74 (+0.2) | 0.3 (0.0) | 0.08 (-0.08) | 187 | 3.13 | 2 | 0.03 | -73 | 1.22 | 5974 | 167.0 | 152.0 | 172.0 | 147.5 |
| 2020-04-01 | 10.54 (-0.01) | 0.3 (-0.05) | 0.16 (+0.1) | 64 | 2.96 | -40 | 1.85 | 85 | 3.94 | 2160 | 149.5 | 140.0 | 151.0 | 138.0 |
| 2020-03-27 | 10.55 (-0.05) | 0.35 (-0.59) | 0.06 (+0.04) | 75 | 1.25 | -492 | 8.17 | 33 | 0.55 | 6022 | 148.5 | 125.5 | 157.0 | 119.5 |
| 2020-03-20 | 10.6 (-0.72) | 0.94 (-0.53) | 0.02 (-0.1) | -633 | 5.43 | -444 | 3.81 | -92 | 0.79 | 11649 | 267.5 | 182.5 | 271.5 | 128.0 |
| 2020-03-13 | 11.32 (-0.6) | 1.47 (-0.06) | 0.12 (-0.17) | -485 | 7.53 | -57 | 0.88 | -142 | 2.2 | 6443 | 182.5 | 226.5 | 229.5 | 177.5 |
| 2020-03-06 | 11.92 (+0.08) | 1.53 (+0.19) | 0.29 (+0.07) | 20 | 0.48 | 161 | 3.88 | 61 | 1.47 | 4150 | 229.0 | 213.0 | 231.5 | 213.0 |
| 2020-02-27 | 11.84 (-0.64) | 1.34 (+0.37) | 0.22 (+0.07) | -505 | 19.4 | 308 | 11.83 | 56 | 2.15 | 2603 | 218.5 | 233.5 | 234.5 | 218.0 |
| 2020-02-21 | 12.48 (-0.01) | 0.97 (+0.26) | 0.15 (-0.01) | 72 | 2.19 | 221 | 6.74 | -7 | 0.21 | 3281 | 235.5 | 230.0 | 240.5 | 228.0 |
| 2020-02-14 | 12.49 (+0.01) | 0.71 (+0.07) | 0.16 (+0.01) | 67 | 3.04 | 62 | 2.81 | 6 | 0.27 | 2206 | 230.5 | 221.0 | 233.5 | 217.5 |
| 2020-02-07 | 12.48 (0.0) | 0.64 (+0.06) | 0.15 (+0.01) | 95 | 2.49 | 43 | 1.13 | 9 | 0.24 | 3811 | 224.5 | 216.5 | 231.5 | 211.0 |
| 2020-01-31 | 12.48 (-0.15) | 0.58 (0.0) | 0.14 (-0.24) | -109 | 4.26 | 0 | 0.0 | -202 | 7.9 | 2556 | 227.5 | 236.0 | 240.0 | 225.5 |
| 2020-01-20 | 12.63 (-0.2) | 0.58 (0.0) | 0.38 (-0.02) | 38 | 8.15 | -1 | 0.21 | -17 | 3.65 | 466 | 255.5 | 255.0 | 256.5 | 254.5 |
| 2020-01-17 | 12.83 (+0.1) | 0.58 (-0.14) | 0.4 (-0.04) | 71 | 1.2 | -115 | 1.94 | -33 | 0.56 | 5924 | 254.5 | 258.0 | 264.0 | 253.0 |
| 2020-01-10 | 12.73 (+0.91) | 0.72 (-0.24) | 0.44 (+0.01) | 635 | 15.66 | -200 | 4.93 | 14 | 0.35 | 4054 | 254.0 | 249.0 | 257.5 | 241.0 |
| 2020-01-03 | 11.82 (-0.05) | 0.96 (0.0) | 0.43 (+0.08) | -40 | 1.47 | 0 | 0.0 | 60 | 2.21 | 2712 | 251.0 | 456.5 | 467.0 | 247.5 |
| 2019-12-31 | 11.87 (-0.29) | 0.96 (+0.1) | 0.35 (-0.01) | 74 | 10.16 | 0 | 0.0 | -2 | 0.27 | 728 | 247.0 | 252.0 | 252.0 | 245.5 |
| 2019-12-27 | 12.16 (+0.09) | 0.86 (-0.04) | 0.36 (-0.05) | 70 | 2.69 | -37 | 1.42 | -41 | 1.58 | 2599 | 251.0 | 252.0 | 254.0 | 245.5 |
| 2019-12-20 | 12.07 (-0.14) | 0.9 (-0.09) | 0.41 (+0.01) | -59 | 1.93 | -75 | 2.45 | 5 | 0.16 | 3063 | 252.0 | 251.5 | 257.5 | 250.5 |
| 2019-12-13 | 12.21 (+0.32) | 0.99 (-0.02) | 0.4 (+0.13) | 75 | 0.95 | -20 | 0.25 | 110 | 1.39 | 7923 | 251.0 | 254.5 | 266.5 | 249.0 |
| 2019-12-06 | 11.89 (-0.04) | 1.01 (-0.03) | 0.27 (-0.04) | -54 | 1.24 | -18 | 0.41 | -34 | 0.78 | 4363 | 253.5 | 255.0 | 257.0 | 246.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-29 | 11.93 (-0.04) | 1.04 (0.0) | 0.31 (-0.28) | -90 | 1.18 | 0 | 0.0 | -233 | 3.06 | 7608 | 256.5 | 260.5 | 263.5 | 252.5 |
| 2019-11-22 | 11.97 (-0.86) | 1.04 (0.0) | 0.59 (+0.09) | -813 | 5.42 | -2 | 0.01 | 74 | 0.49 | 14994 | 255.5 | 255.0 | 258.5 | 243.5 |
| 2019-11-15 | 12.83 (+0.93) | 1.04 (+0.09) | 0.5 (+0.25) | 799 | 9.8 | 72 | 0.88 | 209 | 2.56 | 8149 | 245.5 | 222.0 | 245.5 | 212.5 |
| 2019-11-08 | 11.9 (-0.9) | 0.95 (+0.14) | 0.25 (-0.24) | -689 | 16.68 | 118 | 2.86 | -203 | 4.91 | 4131 | 223.5 | 235.5 | 237.0 | 222.5 |
| 2019-11-01 | 12.8 (+0.48) | 0.81 (+0.48) | 0.49 (+0.02) | 448 | 9.17 | 400 | 8.19 | 16 | 0.33 | 4883 | 234.0 | 229.0 | 235.0 | 225.0 |
| 2019-10-25 | 12.32 (+0.09) | 0.33 (+0.31) | 0.47 (+0.11) | 235 | 6.23 | 265 | 7.02 | 93 | 2.46 | 3774 | 224.5 | 221.0 | 227.0 | 219.0 |
| 2019-10-18 | 12.23 (-0.1) | 0.02 (+0.02) | 0.36 (+0.17) | 140 | 2.39 | 12 | 0.2 | 146 | 2.49 | 5867 | 218.5 | 217.5 | 224.5 | 211.0 |
| 2019-10-09 | 12.33 (-0.5) | 0.0 (0.0) | 0.19 (0.0) | -439 | 28.02 | 0 | 0.0 | -4 | 0.26 | 1567 | 210.0 | 210.5 | 212.5 | 207.0 |
| 2019-10-04 | 12.83 (-1.03) | 0.0 (0.0) | 0.19 (+0.07) | -1228 | 42.54 | 0 | 0.0 | 60 | 2.08 | 2887 | 209.5 | 217.5 | 218.0 | 208.5 |
| 2019-09-27 | 13.86 (-0.86) | 0.0 (-0.03) | 0.12 (0.0) | -695 | 16.65 | 123 | 2.95 | 1 | 0.02 | 4175 | 219.5 | 230.5 | 240.0 | 219.0 |
| 2019-09-20 | 14.72 (0.0) | 0.03 (0.0) | 0.12 (-0.08) | 43 | 1.8 | 0 | 0.0 | -69 | 2.89 | 2389 | 230.5 | 230.0 | 235.5 | 225.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 19.87 (-1.17) | 17.61 (+0.07) | 0.23 (+0.14) | -1056 | 11.51 | 78 | 0.85 | 150 | 1.63 | 9178 | 319.5 | 324.5 | 331.0 | 316.5 |
| 2024-04-30 | 21.04 (-0.33) | 17.54 (+0.45) | 0.09 (-0.79) | -643 | 1.03 | 342 | 0.55 | -1439 | 2.31 | 62259 | 328.0 | 368.0 | 374.0 | 315.5 |
| 2024-03-29 | 21.37 (-3.23) | 17.09 (+8.86) | 0.88 (+0.59) | -4277 | 3.88 | 9639 | 8.75 | 605 | 0.55 | 110190 | 375.0 | 299.0 | 376.0 | 284.0 |
| 2024-02-29 | 24.6 (+5.36) | 8.23 (+1.92) | 0.29 (+0.2) | 5992 | 18.71 | 2087 | 6.52 | 223 | 0.7 | 32018 | 299.0 | 270.5 | 304.5 | 270.0 |
| 2024-01-31 | 19.24 (-1.37) | 6.31 (+0.25) | 0.09 (+0.09) | -1532 | 6.4 | 232 | 0.97 | -301 | 1.26 | 23935 | 269.5 | 269.5 | 274.5 | 255.0 |
| 2023-12-29 | 20.61 (-0.76) | 6.06 (-1.73) | 0.0 (0.0) | -919 | 4.75 | -1879 | 9.71 | -219 | 1.13 | 19352 | 268.0 | 275.5 | 283.0 | 263.5 |
| 2023-11-30 | 21.37 (+1.39) | 7.79 (+0.18) | 0.0 (0.0) | 2826 | 11.16 | 195 | 0.77 | -1357 | 5.36 | 25312 | 275.0 | 250.5 | 285.0 | 247.0 |
| 2023-10-31 | 19.98 (-3.02) | 7.61 (+1.1) | 0.0 (-0.05) | -3589 | 22.78 | 1112 | 7.06 | -261 | 1.66 | 15753 | 249.0 | 265.0 | 270.0 | 245.5 |
| 2023-09-28 | 23.0 (-1.34) | 6.51 (+3.48) | 0.05 (-0.48) | -1440 | 4.3 | 3787 | 11.31 | -522 | 1.56 | 33498 | 263.0 | 263.0 | 284.5 | 255.0 |
| 2023-08-31 | 24.34 (-3.29) | 3.03 (+1.25) | 0.53 (+0.32) | -4539 | 11.55 | 1350 | 3.43 | 348 | 0.89 | 39309 | 262.5 | 306.0 | 307.5 | 255.5 |
| 2023-07-31 | 27.63 (-1.18) | 1.78 (+1.7) | 0.21 (+0.15) | -1384 | 2.61 | 1672 | 3.15 | -263 | 0.5 | 53122 | 302.5 | 274.5 | 326.5 | 274.5 |
| 2023-06-30 | 28.81 (+2.55) | 0.08 (-0.81) | 0.06 (+0.06) | 2990 | 8.16 | -976 | 2.66 | -1479 | 4.04 | 36654 | 273.0 | 282.5 | 298.0 | 266.0 |
| 2023-05-31 | 26.26 (+6.0) | 0.89 (+0.8) | 0.0 (0.0) | 6811 | 20.94 | 875 | 2.69 | -398 | 1.22 | 32525 | 284.0 | 251.0 | 288.0 | 251.0 |
| 2023-04-28 | 20.26 (-1.92) | 0.09 (+0.04) | 0.0 (0.0) | -1921 | 10.23 | 45 | 0.24 | -1249 | 6.65 | 18774 | 250.5 | 267.0 | 267.0 | 241.0 |
| 2023-03-31 | 22.18 (+3.87) | 0.05 (0.0) | 0.0 (-0.56) | 4241 | 12.61 | 154 | 0.46 | -871 | 2.59 | 33643 | 265.0 | 232.5 | 277.5 | 227.5 |
| 2023-02-24 | 18.31 (+0.7) | 0.05 (0.0) | 0.56 (+0.01) | 550 | 4.37 | 0 | 0.0 | 16 | 0.13 | 12577 | 233.5 | 223.5 | 240.0 | 223.0 |
| 2023-01-31 | 17.61 (+1.51) | 0.05 (-0.53) | 0.55 (+0.07) | 2075 | 13.1 | -564 | 3.56 | 71 | 0.45 | 15840 | 223.0 | 203.5 | 230.0 | 203.5 |
| 2022-12-30 | 16.1 (-0.03) | 0.58 (-0.08) | 0.48 (-0.11) | -162 | 0.93 | -183 | 1.05 | -112 | 0.65 | 17355 | 203.5 | 208.5 | 217.5 | 194.0 |
| 2022-11-30 | 16.13 (+0.81) | 0.66 (-0.21) | 0.59 (+0.05) | 1238 | 10.67 | -226 | 1.95 | 53 | 0.46 | 11608 | 206.0 | 185.0 | 208.0 | 184.5 |
| 2022-10-31 | 15.32 (-0.68) | 0.87 (-0.31) | 0.54 (0.0) | -996 | 10.16 | -79 | 0.81 | -4 | 0.04 | 9800 | 185.0 | 188.0 | 203.5 | 179.0 |
| 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 | 16.0 (+0.11) | 1.18 (-0.82) | 0.54 (-0.23) | 44 | 0.28 | -872 | 5.45 | -245 | 1.53 | 15987 | 190.5 | 219.0 | 221.0 | 183.0 |
| 2022-08-31 | 15.89 (-0.44) | 2.0 (+0.29) | 0.77 (+0.18) | -909 | 2.31 | 304 | 0.77 | 192 | 0.49 | 39381 | 221.0 | 216.0 | 250.0 | 210.0 |
| 2022-07-29 | 16.33 (+0.25) | 1.71 (+0.56) | 0.59 (+0.59) | 732 | 2.25 | 594 | 1.82 | 629 | 1.93 | 32598 | 215.0 | 215.0 | 228.0 | 197.0 |
| 2022-06-30 | 16.08 (-0.15) | 1.15 (+0.68) | 0.0 (-0.01) | 5 | 0.03 | 725 | 3.79 | -54 | 0.28 | 19129 | 214.0 | 209.5 | 228.0 | 194.5 |
| 2022-05-31 | 16.23 (+5.25) | 0.47 (+0.01) | 0.01 (-0.32) | 427 | 4.09 | 0 | 0.0 | -378 | 3.62 | 10443 | 208.5 | 199.0 | 212.5 | 185.5 |
| 2022-04-29 | 10.98 (+0.86) | 0.46 (+0.22) | 0.33 (+0.05) | 977 | 5.98 | 216 | 1.32 | 61 | 0.37 | 16330 | 198.0 | 199.0 | 223.5 | 194.0 |
| 2022-03-31 | 10.12 (+1.58) | 0.24 (-0.58) | 0.28 (-0.01) | 2088 | 9.46 | -625 | 2.83 | -20 | 0.09 | 22080 | 202.0 | 204.0 | 210.5 | 188.0 |
| 2022-02-25 | 8.54 (+0.47) | 0.82 (-0.65) | 0.29 (-0.16) | 522 | 2.0 | -692 | 2.66 | -165 | 0.63 | 26055 | 202.0 | 217.0 | 231.0 | 194.0 |
| 2022-01-26 | 8.07 (-2.15) | 1.47 (-0.51) | 0.45 (-0.38) | -1763 | 2.62 | -449 | 0.67 | -366 | 0.54 | 67321 | 211.0 | 239.5 | 276.0 | 211.0 |
| 2021-12-30 | 10.22 (+2.33) | 1.98 (-0.07) | 0.83 (-0.26) | 1842 | 4.59 | 30 | 0.07 | -210 | 0.52 | 40112 | 236.5 | 243.0 | 249.0 | 218.0 |
| 2021-11-30 | 7.89 (+0.14) | 2.05 (+2.05) | 1.09 (+0.64) | -183 | 0.39 | 1990 | 4.22 | 615 | 1.31 | 47111 | 244.0 | 185.5 | 251.0 | 185.0 |
| 2021-10-29 | 7.75 (-1.05) | 0.0 (0.0) | 0.45 (+0.07) | -1170 | 14.89 | 0 | 0.0 | 69 | 0.88 | 7855 | 181.5 | 191.5 | 192.5 | 176.0 |
| 2021-09-30 | 8.8 (-0.27) | 0.0 (0.0) | 0.38 (-0.04) | -5 | 0.12 | -1 | 0.02 | -40 | 0.96 | 4187 | 192.5 | 197.0 | 202.0 | 186.0 |
| 2021-08-31 | 9.07 (-0.66) | 0.0 (0.0) | 0.42 (-0.1) | -597 | 9.36 | 0 | 0.0 | -92 | 1.44 | 6376 | 195.5 | 224.0 | 229.5 | 194.0 |
| 2021-07-30 | 9.73 (-0.37) | 0.0 (-0.03) | 0.52 (+0.09) | 35 | 0.34 | -30 | 0.29 | 84 | 0.82 | 10223 | 224.0 | 220.0 | 238.0 | 214.0 |
| 2021-06-30 | 10.1 (+0.51) | 0.03 (+0.03) | 0.43 (0.0) | 1267 | 14.95 | 1 | 0.01 | 4 | 0.05 | 8477 | 219.0 | 211.0 | 220.0 | 200.0 |
| 2021-05-31 | 9.59 (+1.02) | 0.0 (0.0) | 0.43 (+0.03) | 1554 | 9.3 | -41 | 0.25 | 31 | 0.19 | 16718 | 210.0 | 232.5 | 232.5 | 177.0 |
| 2021-04-29 | 8.57 (-0.24) | 0.0 (-0.07) | 0.4 (-0.1) | -202 | 1.92 | -84 | 0.8 | -93 | 0.88 | 10545 | 232.5 | 244.5 | 249.0 | 229.5 |
| 2021-03-31 | 8.81 (+0.22) | 0.07 (-1.01) | 0.5 (-0.07) | -112 | 0.64 | -1086 | 6.2 | -76 | 0.43 | 17514 | 242.5 | 254.5 | 255.0 | 228.0 |
| 2021-02-26 | 8.59 (+0.33) | 1.08 (-0.72) | 0.57 (+0.16) | -631 | 4.57 | -632 | 4.58 | 173 | 1.25 | 13793 | 252.5 | 261.5 | 269.0 | 250.5 |
| 2021-01-29 | 8.26 (-1.32) | 1.8 (+1.5) | 0.41 (+0.02) | -1787 | 2.73 | 1397 | 2.13 | 18 | 0.03 | 65492 | 260.0 | 253.0 | 284.5 | 244.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-31 | 9.58 (-0.21) | 0.3 (-0.02) | 0.39 (+0.22) | -645 | 1.82 | -175 | 0.49 | 204 | 0.57 | 35500 | 251.0 | 230.0 | 267.5 | 227.0 |
| 2020-11-30 | 9.79 (-1.01) | 0.32 (-1.43) | 0.17 (+0.11) | -1302 | 7.61 | -1336 | 7.81 | 108 | 0.63 | 17105 | 230.0 | 226.0 | 249.5 | 220.0 |
| 2020-10-30 | 10.8 (-0.2) | 1.75 (-0.06) | 0.06 (+0.06) | -130 | 1.11 | -63 | 0.54 | 53 | 0.45 | 11749 | 225.0 | 229.0 | 248.0 | 225.0 |
| 2020-09-30 | 11.0 (+1.18) | 1.81 (-2.01) | 0.0 (0.0) | 884 | 3.84 | -2064 | 8.96 | -106 | 0.46 | 23040 | 230.5 | 298.0 | 299.0 | 217.0 |
| 2020-08-31 | 9.82 (-1.29) | 3.82 (+2.57) | 0.0 (0.0) | -1135 | 2.41 | 2151 | 4.57 | -230 | 0.49 | 47086 | 296.0 | 263.0 | 327.0 | 255.5 |
| 2020-07-31 | 11.11 (+1.36) | 1.25 (-0.02) | 0.0 (0.0) | 1686 | 5.26 | -19 | 0.06 | -185 | 0.58 | 32027 | 262.5 | 283.5 | 297.5 | 250.0 |
| 2020-06-30 | 9.75 (-1.3) | 1.27 (+1.27) | 0.0 (-0.16) | -1277 | 3.08 | 1628 | 3.93 | -236 | 0.57 | 41418 | 281.0 | 195.5 | 467.0 | 194.0 |
| 2020-05-29 | 11.05 (+0.01) | 0.0 (0.0) | 0.16 (+0.01) | 79 | 0.52 | 0 | 0.0 | 4 | 0.03 | 15235 | 193.0 | 191.0 | 198.0 | 178.0 |
| 2020-04-30 | 11.04 (+0.5) | 0.0 (-0.3) | 0.15 (0.0) | 1038 | 4.83 | -304 | 1.41 | 5 | 0.02 | 21491 | 195.5 | 146.0 | 196.0 | 146.0 |
| 2020-03-31 | 10.54 (-1.3) | 0.3 (-1.04) | 0.15 (-0.07) | -997 | 3.34 | -872 | 2.92 | -68 | 0.23 | 29819 | 150.0 | 213.0 | 271.5 | 119.5 |
| 2020-02-27 | 11.84 (-0.64) | 1.34 (+0.76) | 0.22 (+0.08) | -271 | 2.28 | 634 | 5.33 | 64 | 0.54 | 11903 | 218.5 | 216.5 | 240.5 | 211.0 |
| 2020-01-31 | 12.48 (+0.61) | 0.58 (-0.38) | 0.14 (-0.21) | 595 | 3.79 | -316 | 2.01 | -178 | 1.13 | 15715 | 227.5 | 456.5 | 467.0 | 225.5 |
| 2019-12-31 | 11.87 (-0.06) | 0.96 (-0.08) | 0.35 (+0.04) | 106 | 0.57 | -150 | 0.8 | 38 | 0.2 | 18678 | 247.0 | 255.0 | 266.5 | 245.5 |
| 2019-11-29 | 11.93 (-0.72) | 1.04 (+0.23) | 0.31 (-0.16) | -614 | 1.71 | 188 | 0.52 | -132 | 0.37 | 35919 | 256.5 | 230.0 | 263.5 | 212.5 |
| 2019-10-31 | 12.65 (-1.21) | 0.81 (+0.81) | 0.47 (+0.35) | -1023 | 5.7 | 677 | 3.77 | 290 | 1.62 | 17942 | 228.5 | 217.5 | 235.0 | 207.0 |
| 2019-09-27 | 13.86 (-0.91) | 0.0 (-0.05) | 0.12 (-0.14) | -456 | 4.34 | 112 | 1.07 | -120 | 1.14 | 10502 | 219.5 | 224.0 | 240.0 | 219.0 |
| 2019-08-30 | 14.77 (+0.11) | 0.05 (+0.05) | 0.26 (+0.13) | -735 | 4.14 | 38 | 0.21 | 115 | 0.65 | 17762 | 224.5 | 218.5 | 239.5 | 200.0 |
| 2019-07-31 | 14.66 (-1.87) | 0.0 (-0.24) | 0.13 (+0.05) | -569 | 4.73 | -201 | 1.67 | 34 | 0.28 | 12032 | 220.0 | 236.0 | 239.5 | 213.5 |
| 2019-06-28 | 16.53 () | 0.24 () | 0.08 () | -114 | 1.49 | 1 | 0.01 | 15 | 0.2 | 7647 | 230.0 | 213.5 | 236.0 | 212.5 |
