- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 27.27 (-0.17) | 11.32 (+0.08) | 7.93 (+0.01) | -1456 | 30.13 | 703 | 14.55 | 103 | 2.13 | 4832 | 180.5 | 183.0 | 183.5 | 180.0 |
| 2024-07-18 | 27.44 (-0.12) | 11.24 (+0.08) | 7.92 (+0.03) | -1111 | 22.18 | 660 | 13.18 | 213 | 4.25 | 5008 | 183.5 | 182.0 | 185.0 | 180.5 |
| 2024-07-17 | 27.56 (-0.19) | 11.16 (+0.17) | 7.89 (+0.01) | -1387 | 25.61 | 1427 | 26.35 | 130 | 2.4 | 5416 | 182.5 | 182.0 | 185.5 | 180.5 |
| 2024-07-16 | 27.75 (-0.05) | 10.99 (0.0) | 7.88 (+0.02) | -449 | 22.8 | 27 | 1.37 | 149 | 7.57 | 1969 | 181.0 | 181.5 | 183.0 | 181.0 |
| 2024-07-15 | 27.8 (-0.12) | 10.99 (+0.06) | 7.86 (+0.02) | -1017 | 26.73 | 472 | 12.4 | 111 | 2.92 | 3805 | 181.5 | 182.5 | 184.0 | 180.5 |
| 2024-07-12 | 27.92 (+0.01) | 10.93 (0.0) | 7.84 (0.0) | 103 | 3.72 | 45 | 1.63 | 74 | 2.67 | 2768 | 180.5 | 181.5 | 182.5 | 179.5 |
| 2024-07-11 | 27.91 (0.0) | 10.93 (+0.02) | 7.84 (+0.01) | -87 | 4.26 | 172 | 8.42 | 59 | 2.89 | 2043 | 180.5 | 180.0 | 183.0 | 179.0 |
| 2024-07-10 | 27.91 (-0.07) | 10.91 (+0.01) | 7.83 (0.0) | -572 | 20.66 | 62 | 2.24 | 37 | 1.34 | 2769 | 180.0 | 179.0 | 180.5 | 178.5 |
| 2024-07-09 | 27.98 (-0.13) | 10.9 (+0.01) | 7.83 (0.0) | -1136 | 40.13 | 31 | 1.1 | -38 | 1.34 | 2831 | 180.5 | 184.0 | 184.5 | 180.0 |
| 2024-07-08 | 28.11 (-0.02) | 10.89 (+0.02) | 7.83 (+0.01) | -210 | 5.45 | 208 | 5.4 | 90 | 2.34 | 3850 | 184.0 | 182.5 | 185.0 | 181.0 |
| 2024-07-05 | 28.13 (-0.12) | 10.87 (-0.02) | 7.82 (+0.01) | -1014 | 24.94 | -151 | 3.71 | 83 | 2.04 | 4066 | 182.0 | 183.5 | 184.0 | 181.5 |
| 2024-07-04 | 28.25 (-0.01) | 10.89 (+0.07) | 7.81 (+0.02) | 80 | 1.97 | 583 | 14.37 | 199 | 4.9 | 4058 | 183.5 | 182.5 | 184.5 | 181.5 |
| 2024-07-03 | 28.26 (+0.16) | 10.82 (-0.19) | 7.79 (+0.03) | 1272 | 24.34 | -1590 | 30.42 | 212 | 4.06 | 5226 | 180.5 | 182.5 | 183.0 | 179.5 |
| 2024-07-02 | 28.1 (-0.12) | 11.01 (-0.05) | 7.76 (+0.02) | -990 | 27.06 | -451 | 12.33 | 211 | 5.77 | 3658 | 179.5 | 180.0 | 181.0 | 178.5 |
| 2024-07-01 | 28.22 (-0.04) | 11.06 (-0.01) | 7.74 (+0.04) | -359 | 8.58 | -104 | 2.49 | 284 | 6.79 | 4183 | 180.5 | 181.0 | 182.5 | 179.5 |
| 2024-06-28 | 28.26 (+0.12) | 11.07 (-0.01) | 7.7 (0.0) | 1058 | 23.08 | -46 | 1.0 | 31 | 0.68 | 4584 | 178.0 | 176.0 | 179.5 | 176.0 |
| 2024-06-27 | 28.14 (-0.32) | 11.08 (+0.01) | 7.7 (0.0) | -2817 | 46.01 | 49 | 0.8 | -45 | 0.74 | 6122 | 175.5 | 175.0 | 176.5 | 172.0 |
| 2024-06-26 | 28.46 (-0.15) | 11.07 (0.0) | 7.7 (-0.01) | -1166 | 30.33 | 61 | 1.59 | -17 | 0.44 | 3845 | 176.5 | 177.5 | 178.0 | 175.0 |
| 2024-06-25 | 28.61 (-0.42) | 11.07 (-0.03) | 7.71 (0.0) | -3260 | 40.23 | -285 | 3.52 | 4 | 0.05 | 8103 | 176.5 | 181.0 | 181.0 | 175.0 |
| 2024-06-24 | 29.03 (+0.33) | 11.1 (-0.08) | 7.71 (0.0) | 2815 | 35.51 | -658 | 8.3 | -27 | 0.34 | 7928 | 181.5 | 181.0 | 182.0 | 180.0 |
| 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 | |||
| 2024-06-21 | 28.7 (+0.09) | 11.18 (+0.03) | 7.71 (-0.01) | 671 | 10.43 | 254 | 3.95 | -64 | 0.99 | 6434 | 180.0 | 180.0 | 180.0 | 177.0 |
| 2024-06-20 | 28.61 (+0.07) | 11.15 (-0.01) | 7.72 (+0.01) | -80 | 2.07 | -100 | 2.58 | 67 | 1.73 | 3872 | 180.5 | 178.0 | 181.0 | 178.0 |
| 2024-06-19 | 28.54 (-0.1) | 11.16 (0.0) | 7.71 (-0.03) | -760 | 20.63 | -20 | 0.54 | -300 | 8.14 | 3684 | 177.5 | 178.0 | 180.5 | 177.0 |
| 2024-06-18 | 28.64 (-0.09) | 11.16 (-0.08) | 7.74 (-0.02) | -713 | 14.44 | -620 | 12.56 | -150 | 3.04 | 4937 | 178.0 | 180.0 | 181.0 | 177.0 |
| 2024-06-17 | 28.73 (-0.01) | 11.24 (-0.14) | 7.76 (-0.01) | -91 | 2.22 | -1237 | 30.2 | -70 | 1.71 | 4096 | 179.5 | 179.5 | 180.5 | 178.5 |
| 2024-06-14 | 28.74 (-0.21) | 11.38 (-0.06) | 7.77 (0.0) | -1806 | 32.1 | -523 | 9.3 | 29 | 0.52 | 5626 | 179.5 | 183.0 | 183.0 | 178.5 |
| 2024-06-13 | 28.95 (-0.01) | 11.44 (0.0) | 7.77 (+0.01) | -30 | 0.68 | 11 | 0.25 | 80 | 1.82 | 4387 | 183.0 | 179.0 | 184.0 | 179.0 |
| 2024-06-12 | 28.96 (-0.14) | 11.44 (-0.04) | 7.76 (+0.01) | -1133 | 20.36 | -332 | 5.97 | 26 | 0.47 | 5564 | 178.0 | 179.5 | 181.0 | 177.0 |
| 2024-06-11 | 29.1 (-0.05) | 11.48 (-0.01) | 7.75 (-0.03) | -382 | 6.89 | -61 | 1.1 | -192 | 3.46 | 5545 | 179.5 | 184.0 | 184.5 | 179.0 |
| 2024-06-07 | 29.15 (-0.1) | 11.49 (0.0) | 7.78 (-0.01) | -879 | 26.29 | -7 | 0.21 | -75 | 2.24 | 3344 | 185.5 | 186.0 | 187.5 | 184.5 |
| 2024-06-06 | 29.25 (-0.09) | 11.49 (+0.02) | 7.79 (-0.04) | -823 | 16.19 | 183 | 3.6 | -385 | 7.57 | 5084 | 186.5 | 189.0 | 189.0 | 184.0 |
| 2024-06-05 | 29.34 (-0.14) | 11.47 (+0.05) | 7.83 (-0.06) | -431 | 5.0 | 407 | 4.72 | -459 | 5.33 | 8614 | 186.0 | 192.5 | 192.5 | 186.0 |
| 2024-06-04 | 29.48 (+0.01) | 11.42 (+0.04) | 7.89 (-0.08) | 255 | 2.58 | 290 | 2.94 | -755 | 7.65 | 9875 | 192.5 | 196.0 | 198.5 | 191.0 |
| 2024-06-03 | 29.47 (-0.19) | 11.38 (+0.18) | 7.97 (+0.02) | -1354 | 9.69 | 1558 | 11.15 | 205 | 1.47 | 13979 | 197.0 | 200.5 | 206.5 | 195.5 |
| 2024-05-31 | 29.66 (-0.53) | 11.2 (+0.11) | 7.95 (-0.03) | -4359 | 33.06 | 924 | 7.01 | -253 | 1.92 | 13185 | 191.5 | 194.0 | 197.0 | 191.5 |
| 2024-05-30 | 30.19 (+0.05) | 11.09 (+0.09) | 7.98 (-0.04) | 148 | 1.03 | 759 | 5.3 | -339 | 2.37 | 14334 | 193.5 | 195.5 | 203.0 | 193.0 |
| 2024-05-29 | 30.14 (-0.19) | 11.0 (+0.14) | 8.02 (-0.03) | -1525 | 12.59 | 1222 | 10.09 | -245 | 2.02 | 12114 | 197.5 | 200.5 | 202.0 | 195.0 |
| 2024-05-28 | 30.33 (-0.14) | 10.86 (+0.42) | 8.05 (+0.03) | -1056 | 3.76 | 3522 | 12.55 | 276 | 0.98 | 28056 | 200.0 | 202.0 | 210.0 | 200.0 |
| 2024-05-27 | 30.47 (+0.22) | 10.44 (+0.35) | 8.02 (+0.13) | 1467 | 6.25 | 2992 | 12.74 | 1105 | 4.7 | 23487 | 200.0 | 188.0 | 203.5 | 188.0 |
| 2024-05-24 | 30.25 (-0.29) | 10.09 (+0.11) | 7.89 (+0.06) | -3093 | 27.78 | 882 | 7.92 | 445 | 4.0 | 11135 | 187.0 | 184.0 | 189.0 | 181.0 |
| 2024-05-23 | 30.54 (+0.15) | 9.98 (+0.35) | 7.83 (+0.09) | 1686 | 7.56 | 2961 | 13.28 | 822 | 3.69 | 22296 | 186.5 | 182.0 | 189.0 | 179.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 30.39 (+0.24) | 9.63 (+0.16) | 7.74 (+0.06) | 1645 | 20.37 | 1353 | 16.76 | 509 | 6.3 | 8074 | 175.5 | 169.0 | 175.5 | 168.5 |
| 2024-05-21 | 30.15 (-0.07) | 9.47 (0.0) | 7.68 (0.0) | -570 | 27.39 | 0 | 0.0 | 15 | 0.72 | 2081 | 167.5 | 169.0 | 169.5 | 166.0 |
| 2024-05-20 | 30.22 (-0.08) | 9.47 (0.0) | 7.68 (+0.01) | -751 | 30.83 | -4 | 0.16 | -4 | 0.16 | 2436 | 168.5 | 172.0 | 172.0 | 167.5 |
| 2024-05-17 | 30.3 (-0.05) | 9.47 (-0.04) | 7.67 (0.0) | -385 | 11.77 | -308 | 9.42 | 36 | 1.1 | 3270 | 170.5 | 171.5 | 172.5 | 169.0 |
| 2024-05-16 | 30.35 (+0.06) | 9.51 (+0.01) | 7.67 (0.0) | 525 | 15.01 | 35 | 1.0 | 42 | 1.2 | 3498 | 170.5 | 171.0 | 172.0 | 169.5 |
| 2024-05-15 | 30.29 (-0.1) | 9.5 (0.0) | 7.67 (+0.01) | -779 | 30.8 | 12 | 0.47 | 15 | 0.59 | 2529 | 169.0 | 169.0 | 170.0 | 167.0 |
| 2024-05-14 | 30.39 (+0.05) | 9.5 (-0.04) | 7.66 (0.0) | 429 | 5.5 | -287 | 3.68 | 4 | 0.05 | 7794 | 168.5 | 170.0 | 176.0 | 168.5 |
| 2024-05-13 | 30.34 (-0.07) | 9.54 (-0.03) | 7.66 (0.0) | -678 | 24.42 | -301 | 10.84 | -9 | 0.32 | 2776 | 164.5 | 168.5 | 168.5 | 163.0 |
| 2024-05-10 | 30.41 (+0.05) | 9.57 (-0.04) | 7.66 (0.0) | 431 | 20.59 | -325 | 15.53 | 10 | 0.48 | 2093 | 165.0 | 164.0 | 165.0 | 162.0 |
| 2024-05-09 | 30.36 (-0.02) | 9.61 (-0.03) | 7.66 (0.0) | -160 | 7.93 | -222 | 11.01 | -1 | 0.05 | 2017 | 163.0 | 164.0 | 164.0 | 161.0 |
| 2024-05-08 | 30.38 (+0.05) | 9.64 (-0.03) | 7.66 (0.0) | 318 | 5.32 | -302 | 5.05 | 7 | 0.12 | 5980 | 163.0 | 163.5 | 164.5 | 161.0 |
| 2024-05-07 | 30.33 (-0.05) | 9.67 (-0.01) | 7.66 (-0.01) | -354 | 8.72 | -80 | 1.97 | -58 | 1.43 | 4061 | 163.0 | 163.0 | 164.0 | 159.0 |
| 2024-05-06 | 30.38 (+0.08) | 9.68 (-0.03) | 7.67 (0.0) | 653 | 26.32 | -216 | 8.71 | -23 | 0.93 | 2481 | 162.0 | 161.0 | 163.0 | 160.5 |
| 2024-05-03 | 30.3 (+0.02) | 9.71 (-0.05) | 7.67 (0.0) | 244 | 15.58 | -463 | 29.57 | 22 | 1.4 | 1566 | 159.0 | 160.5 | 162.5 | 159.0 |
| 2024-05-02 | 30.28 (-0.02) | 9.76 (-0.01) | 7.67 (0.0) | -96 | 4.21 | -60 | 2.63 | 15 | 0.66 | 2280 | 159.0 | 159.0 | 161.0 | 158.0 |
| 2024-04-30 | 30.3 (-0.02) | 9.77 (-0.07) | 7.67 (0.0) | -98 | 3.63 | -618 | 22.87 | 1 | 0.04 | 2702 | 159.5 | 160.0 | 161.5 | 159.0 |
| 2024-04-29 | 30.32 (+0.11) | 9.84 (-0.05) | 7.67 (+0.01) | 1003 | 30.26 | -387 | 11.67 | 59 | 1.78 | 3315 | 160.0 | 156.5 | 162.5 | 156.5 |
| 2024-04-26 | 30.21 (+0.03) | 9.89 (-0.04) | 7.66 (0.0) | 273 | 10.3 | -356 | 13.43 | 15 | 0.57 | 2651 | 156.0 | 155.5 | 158.0 | 155.5 |
| 2024-04-25 | 30.18 (-0.09) | 9.93 (-0.02) | 7.66 (0.0) | -592 | 30.23 | -185 | 9.45 | -40 | 2.04 | 1958 | 155.0 | 158.0 | 158.0 | 155.0 |
| 2024-04-24 | 30.27 (+0.07) | 9.95 (-0.1) | 7.66 (+0.01) | 625 | 22.64 | -837 | 30.32 | 158 | 5.72 | 2761 | 158.0 | 156.5 | 159.5 | 156.5 |
| 2024-04-23 | 30.2 (+0.16) | 10.05 (-0.09) | 7.65 (+0.01) | 1227 | 28.88 | -741 | 17.44 | 69 | 1.62 | 4249 | 154.5 | 155.0 | 156.5 | 153.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-22 | 30.04 (+0.13) | 10.14 (+0.13) | 7.64 (+0.02) | 1053 | 25.88 | -955 | 23.48 | 131 | 3.22 | 4068 | 154.0 | 154.0 | 156.0 | 152.0 |
| 2024-04-19 | 29.91 (+0.02) | 10.01 (-0.18) | 7.62 (+0.03) | 185 | 2.55 | -1545 | 21.3 | 294 | 4.05 | 7255 | 154.0 | 157.0 | 158.0 | 152.0 |
| 2024-04-18 | 29.89 (+0.08) | 10.19 (-0.17) | 7.59 (+0.03) | 649 | 16.25 | -1444 | 36.16 | 193 | 4.83 | 3993 | 161.0 | 160.5 | 162.5 | 159.0 |
| 2024-04-17 | 29.81 (-0.05) | 10.36 (-0.08) | 7.56 (+0.01) | -146 | 5.2 | -584 | 20.8 | 155 | 5.52 | 2808 | 161.5 | 162.0 | 163.0 | 161.0 |
| 2024-04-16 | 29.86 (-0.09) | 10.44 (-0.06) | 7.55 (+0.04) | -767 | 19.68 | -534 | 13.7 | 265 | 6.8 | 3897 | 161.5 | 166.5 | 167.0 | 160.5 |
| 2024-04-15 | 29.95 (-0.06) | 10.5 (-0.04) | 7.51 (+0.02) | -318 | 11.65 | -344 | 12.61 | 165 | 6.05 | 2729 | 167.5 | 170.5 | 172.5 | 167.5 |
| 2024-04-12 | 30.01 (-0.22) | 10.54 (+0.01) | 7.49 (-0.01) | -1571 | 44.54 | 47 | 1.33 | -12 | 0.34 | 3527 | 170.5 | 171.5 | 172.5 | 170.5 |
| 2024-04-11 | 30.23 (-0.06) | 10.53 (0.0) | 7.5 (+0.01) | -480 | 24.7 | 53 | 2.73 | 74 | 3.81 | 1943 | 173.0 | 171.5 | 173.0 | 170.5 |
| 2024-04-10 | 30.29 (-0.09) | 10.53 (0.0) | 7.49 (0.0) | -604 | 21.75 | -8 | 0.29 | -4 | 0.14 | 2777 | 172.5 | 174.0 | 175.0 | 172.0 |
| 2024-04-09 | 30.38 (-0.05) | 10.53 (+0.01) | 7.49 (-0.01) | -467 | 19.85 | 39 | 1.66 | -81 | 3.44 | 2353 | 172.5 | 172.0 | 173.5 | 171.5 |
| 2024-04-08 | 30.43 (-0.06) | 10.52 (+0.01) | 7.5 (+0.02) | -770 | 17.75 | 77 | 1.78 | 110 | 2.54 | 4337 | 171.5 | 170.5 | 173.5 | 170.5 |
| 2024-04-03 | 30.49 (-0.16) | 10.51 (+0.02) | 7.48 (0.0) | -1574 | 61.46 | 195 | 7.61 | 62 | 2.42 | 2561 | 169.5 | 170.0 | 171.0 | 169.0 |
| 2024-04-02 | 30.65 (-0.24) | 10.49 (0.0) | 7.48 (0.0) | -982 | 40.21 | -34 | 1.39 | -11 | 0.45 | 2442 | 170.0 | 169.5 | 170.5 | 169.0 |
| 2024-04-01 | 30.89 (-0.1) | 10.49 (-0.01) | 7.48 (0.0) | -852 | 47.05 | -26 | 1.44 | 9 | 0.5 | 1811 | 169.5 | 170.0 | 170.5 | 168.0 |
| 2024-03-29 | 30.99 (+0.06) | 10.5 (-0.02) | 7.48 (0.0) | 424 | 10.98 | -224 | 5.8 | -35 | 0.91 | 3861 | 169.5 | 167.0 | 170.5 | 166.5 |
| 2024-03-28 | 30.93 (-0.13) | 10.52 (-0.01) | 7.48 (-0.01) | -838 | 26.49 | -9 | 0.28 | -34 | 1.07 | 3164 | 167.0 | 168.0 | 169.0 | 167.0 |
| 2024-03-27 | 31.06 (-0.15) | 10.53 (+0.01) | 7.49 (0.0) | -1253 | 42.16 | 4 | 0.13 | -45 | 1.51 | 2972 | 168.0 | 168.5 | 169.5 | 167.0 |
| 2024-03-26 | 31.21 (-0.09) | 10.52 (-0.01) | 7.49 (-0.01) | -782 | 23.27 | -1 | 0.03 | -44 | 1.31 | 3361 | 168.5 | 170.5 | 172.5 | 167.5 |
| 2024-03-25 | 31.3 (-0.15) | 10.53 (0.0) | 7.5 (0.0) | -1331 | 45.82 | -56 | 1.93 | -4 | 0.14 | 2905 | 170.0 | 171.0 | 172.0 | 170.0 |
| 2024-03-22 | 31.45 (-0.11) | 10.53 (-0.03) | 7.5 (0.0) | -988 | 23.86 | -236 | 5.7 | -7 | 0.17 | 4140 | 171.0 | 169.5 | 172.5 | 169.5 |
| 2024-03-21 | 31.56 (-0.23) | 10.56 (-0.04) | 7.5 (+0.02) | -1720 | 32.01 | -307 | 5.71 | 117 | 2.18 | 5373 | 170.5 | 170.0 | 170.5 | 166.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 31.79 (-0.08) | 10.6 (-0.04) | 7.48 (-0.01) | -732 | 17.44 | -345 | 8.22 | -62 | 1.48 | 4198 | 168.5 | 170.0 | 171.0 | 168.0 |
| 2024-03-19 | 31.87 (-0.19) | 10.64 (-0.01) | 7.49 (-0.01) | -1817 | 38.98 | -104 | 2.23 | -74 | 1.59 | 4661 | 170.0 | 172.5 | 173.5 | 170.0 |
| 2024-03-18 | 32.06 (-0.09) | 10.65 (-0.03) | 7.5 (0.0) | -867 | 17.73 | -272 | 5.56 | -22 | 0.45 | 4891 | 171.5 | 172.0 | 174.5 | 170.0 |
| 2024-03-15 | 32.15 (-0.35) | 10.68 (-0.07) | 7.5 (-0.04) | -3028 | 22.49 | -575 | 4.27 | -353 | 2.62 | 13466 | 169.5 | 176.5 | 177.0 | 168.0 |
| 2024-03-14 | 32.5 (-0.02) | 10.75 (0.0) | 7.54 (-0.04) | -229 | 6.02 | 20 | 0.53 | -286 | 7.52 | 3803 | 186.0 | 189.0 | 189.0 | 183.0 |
| 2024-03-13 | 32.52 (-0.05) | 10.75 (+0.02) | 7.58 (0.0) | -639 | 15.39 | 93 | 2.24 | -22 | 0.53 | 4151 | 189.0 | 189.0 | 190.5 | 188.0 |
| 2024-03-12 | 32.57 (+0.03) | 10.73 (-0.01) | 7.58 (0.0) | -271 | 10.01 | -9 | 0.33 | -14 | 0.52 | 2706 | 188.5 | 187.5 | 189.0 | 186.5 |
| 2024-03-11 | 32.54 (-0.05) | 10.74 (0.0) | 7.58 (0.0) | -414 | 26.29 | -1 | 0.06 | 10 | 0.63 | 1575 | 187.0 | 188.5 | 190.5 | 187.0 |
| 2024-03-08 | 32.59 (-0.07) | 10.74 (-0.02) | 7.58 (-0.03) | -599 | 14.83 | -176 | 4.36 | -223 | 5.52 | 4040 | 188.0 | 189.5 | 191.0 | 186.5 |
| 2024-03-07 | 32.66 (-0.01) | 10.76 (0.0) | 7.61 (-0.06) | -145 | 3.63 | -53 | 1.33 | -488 | 12.22 | 3994 | 189.5 | 193.5 | 194.5 | 188.5 |
| 2024-03-06 | 32.67 (-0.03) | 10.76 (-0.09) | 7.67 (-0.01) | -110 | 2.71 | -712 | 17.57 | -153 | 3.78 | 4052 | 193.0 | 194.0 | 196.0 | 192.0 |
| 2024-03-05 | 32.7 (0.0) | 10.85 (+0.01) | 7.68 (-0.01) | -21 | 0.65 | 53 | 1.63 | -39 | 1.2 | 3242 | 195.0 | 193.5 | 196.0 | 192.0 |
| 2024-03-04 | 32.7 (+0.15) | 10.84 (+0.01) | 7.69 (+0.06) | 1225 | 15.99 | 75 | 0.98 | 499 | 6.52 | 7659 | 192.0 | 192.5 | 198.5 | 191.0 |
| 2024-03-01 | 32.55 (0.0) | 10.83 (-0.01) | 7.63 (+0.01) | 0 | 0.0 | -67 | 1.84 | 115 | 3.17 | 3633 | 191.0 | 192.0 | 193.5 | 191.0 |
| 2024-02-29 | 32.55 (+0.02) | 10.84 (+0.01) | 7.62 (0.0) | 263 | 7.84 | 125 | 3.72 | -22 | 0.66 | 3356 | 191.0 | 188.0 | 191.0 | 187.0 |
| 2024-02-27 | 32.53 (-0.05) | 10.83 (0.0) | 7.62 (0.0) | -433 | 10.44 | -42 | 1.01 | -46 | 1.11 | 4147 | 187.5 | 191.0 | 193.5 | 187.5 |
| 2024-02-26 | 32.58 (-0.12) | 10.83 (-0.05) | 7.62 (-0.01) | -1181 | 27.41 | -410 | 9.52 | -77 | 1.79 | 4308 | 189.5 | 191.0 | 191.0 | 187.0 |
| 2024-02-23 | 32.7 (+0.22) | 10.88 (0.0) | 7.63 (0.0) | 1857 | 41.87 | -19 | 0.43 | -9 | 0.2 | 4435 | 191.5 | 191.0 | 194.0 | 190.5 |
| 2024-02-22 | 32.48 (-0.2) | 10.88 (+0.01) | 7.63 (0.0) | -1586 | 30.21 | 67 | 1.28 | -1 | 0.02 | 5250 | 189.5 | 193.0 | 195.0 | 189.5 |
| 2024-02-21 | 32.68 (-0.04) | 10.87 (+0.02) | 7.63 (-0.02) | -255 | 6.9 | 168 | 4.55 | -142 | 3.84 | 3694 | 190.0 | 190.0 | 191.5 | 189.0 |
| 2024-02-20 | 32.72 (+0.03) | 10.85 (-0.03) | 7.65 (-0.02) | 244 | 8.41 | -244 | 8.41 | -139 | 4.79 | 2902 | 192.0 | 191.0 | 192.0 | 188.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 32.69 (+0.03) | 10.88 (-0.01) | 7.67 (0.0) | 206 | 5.65 | -103 | 2.82 | -3 | 0.08 | 3647 | 191.0 | 192.5 | 192.5 | 188.5 |
| 2024-02-16 | 32.66 (+0.01) | 10.89 (-0.03) | 7.67 (0.0) | 210 | 4.02 | -231 | 4.42 | -8 | 0.15 | 5222 | 191.0 | 193.0 | 193.5 | 190.0 |
| 2024-02-15 | 32.65 (+0.1) | 10.92 (0.0) | 7.67 (+0.02) | 608 | 6.29 | -3 | 0.03 | 143 | 1.48 | 9672 | 193.0 | 194.5 | 196.0 | 188.0 |
| 2024-02-05 | 32.55 (-0.09) | 10.92 (-0.03) | 7.65 (-0.02) | -967 | 15.08 | -237 | 3.7 | -173 | 2.7 | 6414 | 191.0 | 190.0 | 191.5 | 189.0 |
| 2024-02-02 | 32.64 (+0.07) | 10.95 (-0.04) | 7.67 (+0.02) | 503 | 5.58 | -359 | 3.98 | 202 | 2.24 | 9018 | 189.5 | 184.5 | 192.0 | 184.0 |
| 2024-02-01 | 32.57 (-0.03) | 10.99 (+0.02) | 7.65 (0.0) | -86 | 4.56 | 198 | 10.49 | 12 | 0.64 | 1887 | 184.0 | 182.5 | 184.0 | 181.0 |
| 2024-01-31 | 32.6 (-0.16) | 10.97 (0.0) | 7.65 (0.0) | -1413 | 39.27 | -12 | 0.33 | -36 | 1.0 | 3598 | 182.0 | 184.0 | 184.0 | 181.0 |
| 2024-01-30 | 32.76 (+0.04) | 10.97 (-0.04) | 7.65 (-0.01) | 443 | 11.97 | -346 | 9.35 | -49 | 1.32 | 3700 | 184.0 | 184.0 | 185.0 | 183.0 |
| 2024-01-29 | 32.72 (+0.06) | 11.01 (0.0) | 7.66 (+0.01) | 564 | 24.65 | 4 | 0.17 | 67 | 2.93 | 2288 | 183.5 | 181.0 | 185.0 | 180.5 |
| 2024-01-26 | 32.66 (-0.1) | 11.01 (-0.06) | 7.65 (0.0) | -1072 | 27.48 | -499 | 12.79 | -22 | 0.56 | 3901 | 179.5 | 184.5 | 184.5 | 179.0 |
| 2024-01-25 | 32.76 (-0.15) | 11.07 (-0.03) | 7.65 (-0.03) | -1084 | 23.1 | -264 | 5.63 | -216 | 4.6 | 4692 | 185.0 | 184.0 | 185.0 | 181.0 |
| 2024-01-24 | 32.91 (+0.04) | 11.1 (-0.03) | 7.68 (+0.01) | 425 | 11.81 | -215 | 5.97 | 21 | 0.58 | 3599 | 183.0 | 183.0 | 184.0 | 181.0 |
| 2024-01-23 | 32.87 (-0.11) | 11.13 (-0.11) | 7.67 (-0.01) | -1147 | 14.13 | -940 | 11.58 | -35 | 0.43 | 8119 | 183.0 | 184.0 | 184.0 | 180.0 |
| 2024-01-22 | 32.98 (+0.15) | 11.24 (+0.12) | 7.68 (+0.01) | 1435 | 15.93 | -512 | 5.68 | 34 | 0.38 | 9008 | 186.0 | 186.0 | 188.5 | 183.5 |
| 2024-01-19 | 32.83 (-0.29) | 11.12 (-0.09) | 7.67 (+0.03) | -2458 | 30.03 | -712 | 8.7 | 284 | 3.47 | 8185 | 184.5 | 180.0 | 185.0 | 179.5 |
| 2024-01-18 | 33.12 (-0.06) | 11.21 (+0.05) | 7.64 (+0.02) | -800 | 8.98 | 366 | 4.11 | 187 | 2.1 | 8904 | 179.0 | 180.0 | 184.5 | 178.0 |
| 2024-01-17 | 33.18 (-0.52) | 11.16 (+0.04) | 7.62 (+0.09) | -4333 | 50.42 | 343 | 3.99 | 786 | 9.15 | 8594 | 179.0 | 179.0 | 181.5 | 178.0 |
| 2024-01-16 | 33.7 (-0.03) | 11.12 (-0.09) | 7.53 (+0.06) | -277 | 6.8 | -781 | 19.18 | 509 | 12.5 | 4071 | 179.5 | 180.0 | 182.0 | 179.0 |
| 2024-01-15 | 33.73 (-0.12) | 11.21 (-0.06) | 7.47 (+0.02) | -1026 | 27.37 | -457 | 12.19 | 99 | 2.64 | 3749 | 181.0 | 186.5 | 187.0 | 180.5 |
| 2024-01-12 | 33.85 (-0.13) | 11.27 (0.0) | 7.45 (0.0) | -1057 | 38.34 | 0 | 0.0 | 51 | 1.85 | 2757 | 184.5 | 184.5 | 185.5 | 183.0 |
| 2024-01-11 | 33.98 (-0.25) | 11.27 (+0.06) | 7.45 (0.0) | -2280 | 43.29 | 501 | 9.51 | -34 | 0.65 | 5267 | 184.5 | 185.5 | 186.5 | 183.0 |
| 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 | |||
| 2024-01-10 | 34.23 (-0.16) | 11.21 (+0.01) | 7.45 (-0.02) | -1350 | 13.13 | 102 | 0.99 | -137 | 1.33 | 10282 | 186.0 | 175.0 | 187.5 | 175.0 |
| 2024-01-09 | 34.39 (-0.25) | 11.2 (0.0) | 7.47 (-0.01) | -2070 | 34.32 | -3 | 0.05 | -115 | 1.91 | 6031 | 189.5 | 191.0 | 193.5 | 188.0 |
| 2024-01-08 | 34.64 (-0.14) | 11.2 (+0.02) | 7.48 (+0.02) | -1186 | 24.51 | 148 | 3.06 | 140 | 2.89 | 4839 | 187.5 | 187.0 | 192.5 | 185.5 |
| 2024-01-05 | 34.78 (-0.2) | 11.18 (0.0) | 7.46 (0.0) | -1630 | 35.3 | 42 | 0.91 | 21 | 0.45 | 4617 | 186.0 | 188.0 | 190.0 | 186.0 |
| 2024-01-04 | 34.98 (-0.08) | 11.18 (-0.07) | 7.46 (0.0) | -616 | 7.94 | -618 | 7.96 | -17 | 0.22 | 7763 | 187.5 | 190.0 | 190.0 | 186.5 |
| 2024-01-03 | 35.06 (+0.11) | 11.25 (0.0) | 7.46 (0.0) | 1495 | 17.42 | -34 | 0.4 | 7 | 0.08 | 8580 | 191.0 | 195.0 | 196.0 | 190.0 |
| 2024-01-02 | 34.95 (+0.16) | 11.25 (0.0) | 7.46 (-0.04) | 1242 | 12.82 | 11 | 0.11 | -264 | 2.72 | 9690 | 198.0 | 204.5 | 205.5 | 196.5 |
| 2023-12-29 | 34.79 (+0.09) | 11.25 (+0.04) | 7.5 (+0.01) | 775 | 8.99 | 368 | 4.27 | 33 | 0.38 | 8623 | 204.0 | 203.5 | 208.5 | 202.0 |
| 2023-12-28 | 34.7 (+0.06) | 11.21 (+0.07) | 7.49 (-0.09) | 493 | 5.6 | 555 | 6.31 | -783 | 8.9 | 8798 | 201.5 | 200.0 | 203.0 | 198.5 |
| 2023-12-27 | 34.64 (0.0) | 11.14 (+0.02) | 7.58 (-0.04) | -31 | 0.23 | 162 | 1.18 | -305 | 2.22 | 13723 | 200.0 | 198.5 | 203.5 | 198.0 |
| 2023-12-26 | 34.64 (-0.39) | 11.12 (+0.4) | 7.62 (0.0) | -3467 | 14.89 | 3361 | 14.43 | 25 | 0.11 | 23289 | 195.5 | 194.0 | 201.5 | 191.5 |
| 2023-12-25 | 35.03 (+0.03) | 10.72 (+0.21) | 7.62 (+0.06) | 356 | 2.19 | 1847 | 11.39 | 483 | 2.98 | 16222 | 193.0 | 185.0 | 196.0 | 185.0 |
| 2023-12-22 | 35.0 (+0.15) | 10.51 (-0.1) | 7.56 (-0.01) | 1277 | 16.07 | -863 | 10.86 | -99 | 1.25 | 7945 | 184.0 | 183.0 | 187.5 | 183.0 |
| 2023-12-21 | 34.85 (-0.16) | 10.61 (-0.03) | 7.57 (-0.03) | -1408 | 15.37 | -217 | 2.37 | -228 | 2.49 | 9162 | 181.5 | 182.0 | 184.0 | 180.5 |
| 2023-12-20 | 35.01 (+0.02) | 10.64 (+0.05) | 7.6 (+0.08) | -67 | 0.48 | 337 | 2.42 | 697 | 5.01 | 13911 | 184.5 | 182.0 | 190.0 | 180.5 |
| 2023-12-19 | 34.99 (-0.06) | 10.59 (+0.03) | 7.52 (-0.01) | -407 | 7.58 | 305 | 5.68 | -120 | 2.24 | 5366 | 181.5 | 181.0 | 182.5 | 178.5 |
| 2023-12-18 | 35.05 (0.0) | 10.56 (-0.01) | 7.53 (0.0) | -11 | 0.21 | -80 | 1.53 | 12 | 0.23 | 5212 | 180.5 | 179.5 | 183.0 | 178.0 |
| 2023-12-15 | 35.05 (-0.17) | 10.57 (+0.1) | 7.53 (-0.02) | -1530 | 27.88 | 798 | 14.54 | -148 | 2.7 | 5488 | 179.0 | 183.0 | 183.0 | 179.0 |
| 2023-12-14 | 35.22 (-0.03) | 10.47 (+0.01) | 7.55 (-0.01) | -265 | 4.94 | 85 | 1.59 | -86 | 1.6 | 5359 | 181.5 | 180.5 | 183.0 | 179.0 |
| 2023-12-13 | 35.25 (+0.14) | 10.46 (+0.01) | 7.56 (-0.01) | 1227 | 23.7 | 126 | 2.43 | -86 | 1.66 | 5178 | 178.0 | 179.0 | 181.0 | 178.0 |
| 2023-12-12 | 35.11 (-0.02) | 10.45 (-0.01) | 7.57 (+0.01) | -50 | 0.92 | -72 | 1.32 | 68 | 1.25 | 5444 | 177.0 | 177.5 | 179.0 | 175.5 |
| 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 | |||
| 2023-12-11 | 35.13 (+0.1) | 10.46 (0.0) | 7.56 (+0.01) | 641 | 13.96 | -17 | 0.37 | 44 | 0.96 | 4592 | 177.0 | 179.0 | 181.0 | 176.5 |
| 2023-12-08 | 35.03 (-0.05) | 10.46 (0.0) | 7.55 (-0.03) | -365 | 6.42 | -24 | 0.42 | -206 | 3.62 | 5688 | 179.0 | 182.0 | 183.5 | 178.5 |
| 2023-12-07 | 35.08 (-0.04) | 10.46 (0.0) | 7.58 (+0.01) | -101 | 2.07 | -32 | 0.66 | 58 | 1.19 | 4884 | 180.0 | 178.0 | 180.5 | 176.5 |
| 2023-12-06 | 35.12 (-0.23) | 10.46 (-0.05) | 7.57 (+0.01) | -1765 | 32.7 | -348 | 6.45 | 103 | 1.91 | 5397 | 176.5 | 178.0 | 179.5 | 176.5 |
| 2023-12-05 | 35.35 (+0.12) | 10.51 (-0.01) | 7.56 (-0.03) | 858 | 14.23 | -138 | 2.29 | -270 | 4.48 | 6030 | 178.0 | 180.0 | 181.5 | 176.5 |
| 2023-12-04 | 35.23 (-0.04) | 10.52 (-0.02) | 7.59 (-0.01) | -296 | 7.25 | -137 | 3.36 | -40 | 0.98 | 4081 | 183.5 | 186.5 | 187.5 | 183.0 |
| 2023-12-01 | 35.27 (+0.05) | 10.54 (+0.02) | 7.6 (+0.01) | 372 | 5.56 | 183 | 2.74 | 28 | 0.42 | 6690 | 185.0 | 183.5 | 185.0 | 181.0 |
| 2023-11-30 | 35.22 (-0.35) | 10.52 (+0.04) | 7.59 (-0.01) | -2715 | 21.66 | 307 | 2.45 | -70 | 0.56 | 12536 | 183.5 | 183.0 | 187.0 | 180.0 |
| 2023-11-29 | 35.57 (0.0) | 10.48 (+0.07) | 7.6 (+0.03) | -47 | 0.31 | 637 | 4.17 | 271 | 1.77 | 15271 | 181.0 | 170.0 | 183.0 | 169.0 |
| 2023-11-28 | 35.57 (-0.04) | 10.41 (+0.03) | 7.57 (+0.01) | -463 | 13.35 | 231 | 6.66 | 43 | 1.24 | 3469 | 168.0 | 169.0 | 169.5 | 166.5 |
| 2023-11-27 | 35.61 (-0.08) | 10.38 (0.0) | 7.56 (-0.01) | -709 | 32.96 | 15 | 0.7 | -19 | 0.88 | 2151 | 167.5 | 169.0 | 170.5 | 167.0 |
| 2023-11-24 | 35.69 (+0.02) | 10.38 (-0.04) | 7.57 (+0.01) | 158 | 7.15 | -332 | 15.02 | 50 | 2.26 | 2210 | 169.0 | 170.0 | 171.5 | 169.0 |
| 2023-11-23 | 35.67 (-0.03) | 10.42 (+0.04) | 7.56 (0.0) | -251 | 11.39 | 264 | 11.98 | 14 | 0.64 | 2204 | 169.0 | 169.5 | 170.5 | 168.0 |
| 2023-11-22 | 35.7 (-0.15) | 10.38 (+0.04) | 7.56 (+0.01) | -1059 | 40.1 | 353 | 13.37 | 61 | 2.31 | 2641 | 169.5 | 169.0 | 170.5 | 168.0 |
| 2023-11-21 | 35.85 (+0.02) | 10.34 (+0.04) | 7.55 (0.0) | 104 | 2.13 | 386 | 7.9 | 41 | 0.84 | 4888 | 170.0 | 166.0 | 171.0 | 166.0 |
| 2023-11-20 | 35.83 (-0.11) | 10.3 (0.0) | 7.55 (0.0) | -995 | 41.18 | -21 | 0.87 | -15 | 0.62 | 2416 | 165.0 | 167.0 | 167.0 | 164.0 |
| 2023-11-17 | 35.94 (-0.02) | 10.3 (0.0) | 7.55 (0.0) | -129 | 7.51 | -26 | 1.51 | -40 | 2.33 | 1717 | 166.0 | 165.5 | 167.0 | 165.0 |
| 2023-11-16 | 35.96 (-0.18) | 10.3 (-0.01) | 7.55 (-0.02) | -1655 | 45.06 | -41 | 1.12 | -115 | 3.13 | 3673 | 164.5 | 167.5 | 167.5 | 164.0 |
| 2023-11-15 | 36.14 (-0.01) | 10.31 (-0.01) | 7.57 (+0.01) | -329 | 6.65 | -142 | 2.87 | 66 | 1.33 | 4948 | 168.0 | 168.5 | 170.0 | 168.0 |
| 2023-11-14 | 36.15 (-0.17) | 10.32 (+0.01) | 7.56 (+0.01) | -1534 | 35.18 | 127 | 2.91 | 60 | 1.38 | 4360 | 166.5 | 166.5 | 167.5 | 163.5 |
| 2023-11-13 | 36.32 (-0.5) | 10.31 (+0.02) | 7.55 (-0.01) | -4230 | 61.95 | 142 | 2.08 | -37 | 0.54 | 6828 | 166.0 | 173.5 | 173.5 | 165.5 |
| 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 | |||
| 2023-11-10 | 36.82 (+0.12) | 10.29 (+0.01) | 7.56 (+0.01) | 1029 | 29.88 | 112 | 3.25 | 59 | 1.71 | 3444 | 174.5 | 172.5 | 175.5 | 172.0 |
| 2023-11-09 | 36.7 (0.0) | 10.28 (+0.01) | 7.55 (0.0) | 5 | 0.31 | 102 | 6.34 | -9 | 0.56 | 1608 | 172.0 | 173.0 | 174.0 | 171.0 |
| 2023-11-08 | 36.7 (+0.07) | 10.27 (0.0) | 7.55 (0.0) | 669 | 30.76 | -34 | 1.56 | -21 | 0.97 | 2175 | 173.0 | 172.0 | 174.0 | 171.0 |
| 2023-11-07 | 36.63 (-0.02) | 10.27 (+0.01) | 7.55 (-0.01) | -208 | 8.6 | 99 | 4.09 | -42 | 1.74 | 2419 | 171.0 | 171.5 | 172.0 | 170.0 |
| 2023-11-06 | 36.65 (+0.08) | 10.26 (-0.01) | 7.56 (+0.01) | 673 | 16.88 | -49 | 1.23 | 29 | 0.73 | 3987 | 172.5 | 171.5 | 173.0 | 170.0 |
| 2023-11-03 | 36.57 (-0.06) | 10.27 (+0.02) | 7.55 (-0.02) | -604 | 26.16 | 152 | 6.58 | -110 | 4.76 | 2309 | 170.0 | 170.5 | 171.5 | 169.0 |
| 2023-11-02 | 36.63 (+0.01) | 10.25 (+0.02) | 7.57 (+0.01) | 359 | 10.19 | 122 | 3.46 | 80 | 2.27 | 3522 | 170.5 | 168.0 | 171.0 | 168.0 |
| 2023-11-01 | 36.62 (-0.03) | 10.23 (+0.04) | 7.56 (0.0) | -220 | 11.03 | 366 | 18.35 | -28 | 1.4 | 1995 | 166.0 | 166.0 | 167.0 | 163.0 |
| 2023-10-31 | 36.65 (-0.2) | 10.19 (+0.11) | 7.56 (+0.01) | -1725 | 44.08 | 918 | 23.46 | 98 | 2.5 | 3913 | 165.0 | 168.0 | 169.0 | 164.0 |
| 2023-10-30 | 36.85 (+0.05) | 10.08 (+0.02) | 7.55 (-0.01) | 504 | 16.64 | 193 | 6.37 | -86 | 2.84 | 3028 | 168.0 | 167.5 | 169.0 | 165.0 |
| 2023-10-27 | 36.8 (+0.09) | 10.06 (+0.01) | 7.56 (+0.02) | 776 | 21.68 | 55 | 1.54 | 197 | 5.5 | 3580 | 167.5 | 165.5 | 168.5 | 165.5 |
| 2023-10-26 | 36.71 (-0.08) | 10.05 (-0.37) | 7.54 (+0.02) | -573 | 14.72 | 25 | 0.64 | 142 | 3.65 | 3892 | 165.5 | 161.0 | 166.5 | 159.0 |
| 2023-10-25 | 36.79 (+0.09) | 10.42 (+0.02) | 7.52 (+0.01) | 866 | 29.32 | 142 | 4.81 | 52 | 1.76 | 2954 | 164.5 | 162.0 | 166.5 | 162.0 |
| 2023-10-24 | 36.7 (-0.02) | 10.4 (+0.01) | 7.51 (0.0) | -303 | 11.57 | 114 | 4.35 | 71 | 2.71 | 2618 | 161.0 | 157.5 | 162.5 | 157.5 |
| 2023-10-23 | 36.72 (0.0) | 10.39 (+0.01) | 7.51 (+0.01) | -54 | 3.09 | 23 | 1.32 | 62 | 3.55 | 1745 | 157.5 | 154.0 | 160.0 | 154.0 |
| 2023-10-20 | 36.72 (+0.01) | 10.38 (-0.01) | 7.5 (-0.07) | -176 | 4.08 | -87 | 2.02 | -636 | 14.75 | 4311 | 156.5 | 157.5 | 158.5 | 154.0 |
| 2023-10-19 | 36.71 (-0.03) | 10.39 (-0.03) | 7.57 (+0.01) | -414 | 12.06 | -213 | 6.2 | 117 | 3.41 | 3434 | 159.0 | 159.0 | 160.0 | 156.5 |
| 2023-10-18 | 36.74 (-0.03) | 10.42 (-0.03) | 7.56 (+0.03) | -421 | 5.39 | -291 | 3.73 | 273 | 3.5 | 7806 | 160.5 | 162.0 | 163.0 | 159.0 |
| 2023-10-17 | 36.77 (-0.1) | 10.45 (-0.01) | 7.53 (+0.03) | -821 | 36.36 | -52 | 2.3 | 209 | 9.26 | 2258 | 162.0 | 165.5 | 166.0 | 162.0 |
| 2023-10-16 | 36.87 (-0.11) | 10.46 (+0.01) | 7.5 (+0.02) | -834 | 39.01 | 86 | 4.02 | 150 | 7.02 | 2138 | 164.0 | 165.5 | 166.0 | 164.0 |
| 2023-10-13 | 36.98 (-0.4) | 10.45 (+0.03) | 7.48 (+0.01) | -3580 | 53.07 | 291 | 4.31 | 139 | 2.06 | 6746 | 166.5 | 169.0 | 170.5 | 164.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 37.38 (-0.01) | 10.42 (+0.02) | 7.47 (+0.02) | -205 | 5.94 | 124 | 3.59 | 177 | 5.13 | 3453 | 172.5 | 170.0 | 172.5 | 169.0 |
| 2023-10-11 | 37.39 (0.0) | 10.4 (+0.01) | 7.45 (-0.01) | -153 | 3.49 | 87 | 1.98 | -149 | 3.4 | 4388 | 168.5 | 173.0 | 174.0 | 168.5 |
| 2023-10-06 | 37.39 (-0.05) | 10.39 (+0.08) | 7.46 (+0.01) | -317 | 14.05 | 688 | 30.5 | 85 | 3.77 | 2256 | 168.0 | 167.5 | 169.0 | 165.5 |
| 2023-10-05 | 37.44 (+0.02) | 10.31 (0.0) | 7.45 (0.0) | 172 | 10.65 | 3 | 0.19 | 26 | 1.61 | 1615 | 166.5 | 165.0 | 167.5 | 164.5 |
| 2023-10-04 | 37.42 (-0.08) | 10.31 (+0.01) | 7.45 (-0.04) | -799 | 22.85 | 77 | 2.2 | -338 | 9.67 | 3496 | 164.5 | 165.0 | 166.0 | 163.5 |
| 2023-10-03 | 37.5 (-0.06) | 10.3 (+0.02) | 7.49 (+0.02) | -520 | 18.24 | 187 | 6.56 | 186 | 6.52 | 2851 | 167.0 | 167.0 | 169.0 | 165.0 |
| 2023-10-02 | 37.56 (+0.01) | 10.28 (+0.01) | 7.47 (+0.01) | 140 | 3.52 | 58 | 1.46 | 51 | 1.28 | 3977 | 167.5 | 165.0 | 169.0 | 164.0 |
| 2023-09-28 | 37.55 (-0.16) | 10.27 (-0.03) | 7.46 (-0.02) | -1296 | 20.98 | -279 | 4.52 | -101 | 1.64 | 6177 | 164.0 | 167.0 | 167.5 | 163.0 |
| 2023-09-27 | 37.71 (-0.07) | 10.3 (-0.05) | 7.48 (-0.01) | 503 | 11.83 | -402 | 9.45 | -79 | 1.86 | 4252 | 167.0 | 167.0 | 168.0 | 165.5 |
| 2023-09-26 | 37.78 (-0.06) | 10.35 (0.0) | 7.49 (0.0) | -851 | 18.02 | 10 | 0.21 | -33 | 0.7 | 4722 | 168.5 | 170.5 | 173.0 | 167.5 |
| 2023-09-25 | 37.84 (-0.04) | 10.35 (0.0) | 7.49 (0.0) | -267 | 11.22 | 0 | 0.0 | 15 | 0.63 | 2379 | 170.5 | 172.5 | 172.5 | 169.5 |
| 2023-09-22 | 37.88 (-0.04) | 10.35 (+0.02) | 7.49 (+0.01) | -687 | 15.41 | 162 | 3.63 | 92 | 2.06 | 4457 | 171.0 | 171.5 | 172.0 | 168.0 |
| 2023-09-21 | 37.92 (-0.41) | 10.33 (+0.02) | 7.48 (+0.02) | -3578 | 32.64 | 148 | 1.35 | 166 | 1.51 | 10962 | 172.5 | 177.0 | 178.0 | 171.0 |
| 2023-09-20 | 38.33 (-0.02) | 10.31 (+0.15) | 7.46 (+0.01) | -6 | 0.05 | 1324 | 11.32 | 43 | 0.37 | 11700 | 175.5 | 167.5 | 177.5 | 166.5 |
| 2023-09-19 | 38.35 (-0.35) | 10.16 (0.0) | 7.45 (+0.01) | -3189 | 51.84 | -35 | 0.57 | 128 | 2.08 | 6152 | 166.0 | 169.0 | 170.0 | 166.0 |
| 2023-09-18 | 38.7 (-0.24) | 10.16 (+0.01) | 7.44 (0.0) | -2323 | 54.54 | 61 | 1.43 | -38 | 0.89 | 4259 | 168.5 | 170.0 | 171.0 | 168.5 |
| 2023-09-15 | 38.94 (-0.13) | 10.15 (-0.02) | 7.44 (+0.01) | -1471 | 23.87 | -139 | 2.26 | 68 | 1.1 | 6162 | 171.5 | 168.0 | 172.0 | 166.0 |
| 2023-09-14 | 39.07 (+0.02) | 10.17 (+0.12) | 7.43 (+0.01) | -79 | 2.0 | 1015 | 25.75 | 81 | 2.06 | 3941 | 168.0 | 164.5 | 168.5 | 164.5 |
| 2023-09-13 | 39.05 (-0.05) | 10.05 (0.0) | 7.42 (-0.01) | -593 | 19.3 | 7 | 0.23 | -80 | 2.6 | 3073 | 164.5 | 164.5 | 165.0 | 162.0 |
| 2023-09-12 | 39.1 (+0.01) | 10.05 (+0.01) | 7.43 (0.0) | -178 | 5.41 | 112 | 3.4 | -12 | 0.36 | 3292 | 164.5 | 164.0 | 166.0 | 162.5 |
| 2023-09-11 | 39.09 (-0.23) | 10.04 (+0.06) | 7.43 (+0.01) | -2253 | 41.59 | 485 | 8.95 | 104 | 1.92 | 5417 | 162.0 | 166.0 | 168.5 | 162.0 |
| 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 | |||
| 2023-09-08 | 39.32 (-0.07) | 9.98 (0.0) | 7.42 (0.0) | -782 | 29.69 | 32 | 1.21 | 1 | 0.04 | 2634 | 163.5 | 164.0 | 166.0 | 162.5 |
| 2023-09-07 | 39.39 (-0.16) | 9.98 (+0.01) | 7.42 (0.0) | -1443 | 49.43 | 64 | 2.19 | 36 | 1.23 | 2919 | 164.5 | 164.0 | 166.5 | 163.0 |
| 2023-09-06 | 39.55 (-0.16) | 9.97 (+0.01) | 7.42 (-0.01) | -1150 | 40.68 | 55 | 1.95 | -126 | 4.46 | 2827 | 165.0 | 165.0 | 167.0 | 164.0 |
| 2023-09-05 | 39.71 (-0.12) | 9.96 (+0.01) | 7.43 (+0.01) | -1094 | 24.81 | 129 | 2.93 | 82 | 1.86 | 4409 | 165.0 | 160.5 | 167.5 | 160.5 |
| 2023-09-04 | 39.83 (+0.01) | 9.95 (-0.02) | 7.42 (0.0) | -211 | 7.35 | -164 | 5.71 | 23 | 0.8 | 2871 | 161.5 | 160.0 | 162.0 | 158.5 |
| 2023-09-01 | 39.82 (+0.1) | 9.97 (-0.03) | 7.42 (0.0) | 861 | 21.06 | -258 | 6.31 | 13 | 0.32 | 4088 | 159.5 | 160.5 | 161.5 | 158.5 |
| 2023-08-31 | 39.72 (-0.15) | 10.0 (-0.02) | 7.42 (0.0) | 1555 | 24.3 | -213 | 3.33 | 12 | 0.19 | 6400 | 159.5 | 161.0 | 161.5 | 158.5 |
| 2023-08-30 | 39.87 (+0.1) | 10.02 (+0.01) | 7.42 (0.0) | 1041 | 24.42 | 79 | 1.85 | 4 | 0.09 | 4263 | 161.0 | 163.0 | 165.5 | 160.0 |
| 2023-08-29 | 39.77 (+0.14) | 10.01 (-0.06) | 7.42 (+0.01) | 1185 | 28.17 | -494 | 11.75 | 46 | 1.09 | 4206 | 160.0 | 162.0 | 162.5 | 158.0 |
| 2023-08-28 | 39.63 (+0.03) | 10.07 (0.0) | 7.41 (0.0) | 775 | 15.2 | 3 | 0.06 | 9 | 0.18 | 5098 | 161.5 | 167.0 | 167.0 | 160.5 |
| 2023-08-25 | 39.6 (-0.26) | 10.07 (+0.06) | 7.41 (+0.01) | -2684 | 54.03 | 494 | 9.94 | 90 | 1.81 | 4968 | 171.5 | 173.0 | 174.0 | 170.5 |
| 2023-08-24 | 39.86 (-0.07) | 10.01 (+0.03) | 7.4 (-0.02) | -574 | 18.1 | 237 | 7.47 | -140 | 4.41 | 3172 | 173.0 | 175.0 | 175.0 | 171.5 |
| 2023-08-23 | 39.93 (+0.02) | 9.98 (0.0) | 7.42 (0.0) | 568 | 17.2 | 23 | 0.7 | -39 | 1.18 | 3303 | 171.5 | 171.5 | 172.0 | 168.5 |
| 2023-08-22 | 39.91 (-0.02) | 9.98 (0.0) | 7.42 (0.0) | -188 | 4.08 | 14 | 0.3 | 31 | 0.67 | 4613 | 170.0 | 173.0 | 175.0 | 169.0 |
| 2023-08-21 | 39.93 (+0.08) | 9.98 (-0.04) | 7.42 (0.0) | 515 | 9.25 | -333 | 5.98 | 4 | 0.07 | 5567 | 170.5 | 172.0 | 173.0 | 168.0 |
| 2023-08-18 | 39.85 (-0.08) | 10.02 (0.0) | 7.42 (0.0) | -975 | 18.51 | 6 | 0.11 | -14 | 0.27 | 5267 | 173.0 | 177.5 | 178.0 | 172.0 |
| 2023-08-17 | 39.93 (-0.02) | 10.02 (-0.03) | 7.42 (+0.02) | -269 | 3.98 | -262 | 3.88 | 141 | 2.09 | 6751 | 178.5 | 176.0 | 179.0 | 169.5 |
| 2023-08-16 | 39.95 (+0.07) | 10.05 (+0.01) | 7.4 (+0.01) | 770 | 14.34 | 85 | 1.58 | 66 | 1.23 | 5368 | 178.5 | 174.5 | 178.5 | 174.0 |
| 2023-08-15 | 39.88 (+0.03) | 10.04 (-0.02) | 7.39 (0.0) | 182 | 3.42 | -212 | 3.98 | -4 | 0.08 | 5326 | 176.5 | 179.0 | 180.0 | 175.5 |
| 2023-08-14 | 39.85 (+0.02) | 10.06 (+0.04) | 7.39 (+0.01) | 1031 | 21.14 | 407 | 8.35 | 136 | 2.79 | 4876 | 178.0 | 176.5 | 179.5 | 175.0 |
| 2023-08-11 | 39.83 (-0.21) | 10.02 (+0.01) | 7.38 (-0.01) | -1711 | 29.6 | 54 | 0.93 | -134 | 2.32 | 5780 | 179.0 | 185.0 | 185.0 | 178.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 40.04 (-0.06) | 10.01 (+0.03) | 7.39 (-0.01) | -440 | 9.7 | 239 | 5.27 | -63 | 1.39 | 4536 | 187.5 | 191.5 | 192.5 | 183.0 |
| 2023-08-09 | 40.1 (+0.18) | 9.98 (+0.02) | 7.4 (0.0) | 1421 | 20.26 | 184 | 2.62 | 29 | 0.41 | 7014 | 194.5 | 192.0 | 200.0 | 192.0 |
| 2023-08-08 | 39.92 (+0.07) | 9.96 (+0.03) | 7.4 (-0.01) | 610 | 9.11 | 247 | 3.69 | -138 | 2.06 | 6693 | 192.0 | 190.0 | 195.0 | 189.0 |
| 2023-08-07 | 39.85 (+0.1) | 9.93 (+0.02) | 7.41 (0.0) | 806 | 20.86 | 173 | 4.48 | 58 | 1.5 | 3864 | 189.0 | 185.0 | 190.0 | 184.5 |
| 2023-08-04 | 39.75 (+0.15) | 9.91 (+0.02) | 7.41 (-0.01) | 1217 | 23.04 | 137 | 2.59 | -108 | 2.04 | 5283 | 184.5 | 187.0 | 187.5 | 181.5 |
| 2023-08-02 | 39.6 (+0.07) | 9.89 (+0.01) | 7.42 (-0.01) | 613 | 10.01 | 151 | 2.47 | -96 | 1.57 | 6122 | 186.0 | 193.0 | 195.0 | 183.5 |
| 2023-08-01 | 39.53 (+0.12) | 9.88 (0.0) | 7.43 (-0.01) | 1038 | 19.28 | 6 | 0.11 | -74 | 1.37 | 5384 | 190.5 | 195.0 | 199.0 | 189.0 |
| 2023-07-31 | 39.41 (+0.03) | 9.88 (+0.03) | 7.44 (-0.04) | 178 | 3.41 | 186 | 3.56 | -330 | 6.32 | 5221 | 194.5 | 204.0 | 204.5 | 192.5 |
| 2023-07-28 | 39.38 (+0.1) | 9.85 (0.0) | 7.48 (-0.01) | 1297 | 19.77 | 41 | 0.63 | -84 | 1.28 | 6559 | 201.0 | 197.0 | 202.0 | 191.0 |
| 2023-07-27 | 39.28 (+0.01) | 9.85 (-0.02) | 7.49 (+0.02) | 68 | 1.05 | -215 | 3.31 | 136 | 2.1 | 6490 | 196.0 | 206.0 | 206.5 | 195.0 |
| 2023-07-26 | 39.27 (+0.13) | 9.87 (-0.01) | 7.47 (-0.01) | 1003 | 6.72 | -72 | 0.48 | -72 | 0.48 | 14915 | 203.5 | 216.0 | 216.5 | 200.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 27.27 (-0.65) | 11.32 (+0.39) | 7.93 (+0.09) | -5420 | 25.77 | 3289 | 15.64 | 706 | 3.36 | 21031 | 180.5 | 182.5 | 185.5 | 180.0 |
| 2024-07-12 | 27.92 (-0.21) | 10.93 (+0.06) | 7.84 (+0.02) | -1902 | 13.34 | 518 | 3.63 | 222 | 1.56 | 14263 | 180.5 | 182.5 | 185.0 | 178.5 |
| 2024-07-05 | 28.13 (-0.13) | 10.87 (-0.2) | 7.82 (+0.12) | -1011 | 4.77 | -1713 | 8.08 | 989 | 4.67 | 21193 | 182.0 | 181.0 | 184.5 | 178.5 |
| 2024-06-28 | 28.26 (-0.44) | 11.07 (-0.11) | 7.7 (-0.01) | -3370 | 11.02 | -879 | 2.87 | -54 | 0.18 | 30583 | 178.0 | 181.0 | 182.0 | 172.0 |
| 2024-06-21 | 28.7 (-0.04) | 11.18 (-0.2) | 7.71 (-0.06) | -973 | 4.23 | -1723 | 7.48 | -517 | 2.25 | 23025 | 180.0 | 179.5 | 181.0 | 177.0 |
| 2024-06-14 | 28.74 (-0.41) | 11.38 (-0.11) | 7.77 (-0.01) | -3351 | 15.86 | -905 | 4.28 | -57 | 0.27 | 21123 | 179.5 | 184.0 | 184.5 | 177.0 |
| 2024-06-07 | 29.15 (-0.51) | 11.49 (+0.29) | 7.78 (-0.17) | -3232 | 7.9 | 2431 | 5.94 | -1469 | 3.59 | 40898 | 185.5 | 200.5 | 206.5 | 184.0 |
| 2024-05-31 | 29.66 (-0.59) | 11.2 (+1.11) | 7.95 (+0.06) | -5325 | 5.84 | 9419 | 10.33 | 544 | 0.6 | 91179 | 191.5 | 188.0 | 210.0 | 188.0 |
| 2024-05-24 | 30.25 (-0.05) | 10.09 (+0.62) | 7.89 (+0.22) | -1083 | 2.35 | 5192 | 11.28 | 1787 | 3.88 | 46025 | 187.0 | 172.0 | 189.0 | 166.0 |
| 2024-05-17 | 30.3 (-0.11) | 9.47 (-0.1) | 7.67 (+0.01) | -888 | 4.47 | -849 | 4.27 | 88 | 0.44 | 19869 | 170.5 | 168.5 | 176.0 | 163.0 |
| 2024-05-10 | 30.41 (+0.11) | 9.57 (-0.14) | 7.66 (-0.01) | 888 | 5.34 | -1145 | 6.88 | -65 | 0.39 | 16634 | 165.0 | 161.0 | 165.0 | 159.0 |
| 2024-05-03 | 30.3 (+0.09) | 9.71 (-0.18) | 7.67 (+0.01) | 1053 | 10.68 | -1528 | 15.49 | 97 | 0.98 | 9864 | 159.0 | 156.5 | 162.5 | 156.5 |
| 2024-04-26 | 30.21 (+0.3) | 9.89 (-0.12) | 7.66 (+0.04) | 2586 | 16.48 | -3074 | 19.59 | 333 | 2.12 | 15690 | 156.0 | 154.0 | 159.5 | 152.0 |
| 2024-04-19 | 29.91 (-0.1) | 10.01 (-0.53) | 7.62 (+0.13) | -397 | 1.92 | -4451 | 21.52 | 1072 | 5.18 | 20684 | 154.0 | 170.5 | 172.5 | 152.0 |
| 2024-04-12 | 30.01 (-0.48) | 10.54 (+0.03) | 7.49 (+0.01) | -3892 | 26.05 | 208 | 1.39 | 87 | 0.58 | 14939 | 170.5 | 170.5 | 175.0 | 170.5 |
| 2024-04-03 | 30.49 (-0.5) | 10.51 (+0.01) | 7.48 (0.0) | -3408 | 50.01 | 135 | 1.98 | 60 | 0.88 | 6815 | 169.5 | 170.0 | 171.0 | 168.0 |
| 2024-03-29 | 30.99 (-0.46) | 10.5 (-0.03) | 7.48 (-0.02) | -3780 | 23.24 | -286 | 1.76 | -162 | 1.0 | 16265 | 169.5 | 171.0 | 172.5 | 166.5 |
| 2024-03-22 | 31.45 (-0.7) | 10.53 (-0.15) | 7.5 (0.0) | -6124 | 26.32 | -1264 | 5.43 | -48 | 0.21 | 23266 | 171.0 | 172.0 | 174.5 | 166.5 |
| 2024-03-15 | 32.15 (-0.44) | 10.68 (-0.06) | 7.5 (-0.08) | -4581 | 17.82 | -472 | 1.84 | -665 | 2.59 | 25703 | 169.5 | 188.5 | 190.5 | 168.0 |
| 2024-03-08 | 32.59 (+0.04) | 10.74 (-0.09) | 7.58 (-0.05) | 350 | 1.52 | -813 | 3.54 | -404 | 1.76 | 22989 | 188.0 | 192.5 | 198.5 | 186.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 32.55 (-0.15) | 10.83 (-0.05) | 7.63 (0.0) | -1351 | 8.75 | -394 | 2.55 | -30 | 0.19 | 15445 | 191.0 | 191.0 | 193.5 | 187.0 |
| 2024-02-23 | 32.7 (+0.04) | 10.88 (-0.01) | 7.63 (-0.04) | 466 | 2.34 | -131 | 0.66 | -294 | 1.48 | 19930 | 191.5 | 192.5 | 195.0 | 188.5 |
| 2024-02-16 | 32.66 (+0.11) | 10.89 (-0.03) | 7.67 (+0.02) | 818 | 5.49 | -234 | 1.57 | 135 | 0.91 | 14895 | 191.0 | 194.5 | 196.0 | 188.0 |
| 2024-02-05 | 32.55 (-0.09) | 10.92 (-0.03) | 7.65 (-0.02) | -967 | 15.08 | -237 | 3.7 | -173 | 2.7 | 6414 | 191.0 | 190.0 | 191.5 | 189.0 |
| 2024-02-02 | 32.64 (-0.02) | 10.95 (-0.06) | 7.67 (+0.02) | 11 | 0.05 | -515 | 2.51 | 196 | 0.96 | 20492 | 189.5 | 181.0 | 192.0 | 180.5 |
| 2024-01-26 | 32.66 (-0.17) | 11.01 (-0.11) | 7.65 (-0.02) | -1443 | 4.92 | -2430 | 8.29 | -218 | 0.74 | 29322 | 179.5 | 186.0 | 188.5 | 179.0 |
| 2024-01-19 | 32.83 (-1.02) | 11.12 (-0.15) | 7.67 (+0.22) | -8894 | 26.55 | -1241 | 3.7 | 1865 | 5.57 | 33504 | 184.5 | 186.5 | 187.0 | 178.0 |
| 2024-01-12 | 33.85 (-0.93) | 11.27 (+0.09) | 7.45 (-0.01) | -7943 | 27.22 | 748 | 2.56 | -95 | 0.33 | 29178 | 184.5 | 187.0 | 193.5 | 175.0 |
| 2024-01-05 | 34.78 (-0.01) | 11.18 (-0.07) | 7.46 (-0.04) | 491 | 1.6 | -599 | 1.95 | -253 | 0.83 | 30652 | 186.0 | 204.5 | 205.5 | 186.0 |
| 2023-12-29 | 34.79 (-0.21) | 11.25 (+0.74) | 7.5 (-0.06) | -1874 | 2.65 | 6293 | 8.91 | -547 | 0.77 | 70657 | 204.0 | 185.0 | 208.5 | 185.0 |
| 2023-12-22 | 35.0 (-0.05) | 10.51 (-0.06) | 7.56 (+0.03) | -616 | 1.48 | -518 | 1.25 | 262 | 0.63 | 41596 | 184.0 | 179.5 | 190.0 | 178.0 |
| 2023-12-15 | 35.05 (+0.02) | 10.57 (+0.11) | 7.53 (-0.02) | 23 | 0.09 | 920 | 3.53 | -208 | 0.8 | 26064 | 179.0 | 179.0 | 183.0 | 175.5 |
| 2023-12-08 | 35.03 (-0.24) | 10.46 (-0.08) | 7.55 (-0.05) | -1669 | 6.4 | -679 | 2.6 | -355 | 1.36 | 26082 | 179.0 | 186.5 | 187.5 | 176.5 |
| 2023-12-01 | 35.27 (-0.42) | 10.54 (+0.16) | 7.6 (+0.03) | -3562 | 8.88 | 1373 | 3.42 | 253 | 0.63 | 40119 | 185.0 | 169.0 | 187.0 | 166.5 |
| 2023-11-24 | 35.69 (-0.25) | 10.38 (+0.08) | 7.57 (+0.02) | -2043 | 14.23 | 650 | 4.53 | 151 | 1.05 | 14361 | 169.0 | 167.0 | 171.5 | 164.0 |
| 2023-11-17 | 35.94 (-0.88) | 10.3 (+0.01) | 7.55 (-0.01) | -7877 | 36.59 | 60 | 0.28 | -66 | 0.31 | 21528 | 166.0 | 173.5 | 173.5 | 163.5 |
| 2023-11-10 | 36.82 (+0.25) | 10.29 (+0.02) | 7.56 (+0.01) | 2168 | 15.9 | 230 | 1.69 | 16 | 0.12 | 13635 | 174.5 | 171.5 | 175.5 | 170.0 |
| 2023-11-03 | 36.57 (-0.23) | 10.27 (+0.21) | 7.55 (-0.01) | -1686 | 11.42 | 1751 | 11.86 | -46 | 0.31 | 14769 | 170.0 | 167.5 | 171.5 | 163.0 |
| 2023-10-27 | 36.8 (+0.08) | 10.06 (-0.32) | 7.56 (+0.06) | 712 | 4.81 | 359 | 2.43 | 524 | 3.54 | 14791 | 167.5 | 154.0 | 168.5 | 154.0 |
| 2023-10-20 | 36.72 (-0.26) | 10.38 (-0.07) | 7.5 (+0.02) | -2666 | 13.36 | -557 | 2.79 | 113 | 0.57 | 19949 | 156.5 | 165.5 | 166.0 | 154.0 |
| 2023-10-13 | 36.98 (-0.41) | 10.45 (+0.06) | 7.48 (+0.02) | -3938 | 27.0 | 502 | 3.44 | 167 | 1.14 | 14587 | 166.5 | 173.0 | 174.0 | 164.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 37.39 (-0.16) | 10.39 (+0.12) | 7.46 (0.0) | -1324 | 9.33 | 1013 | 7.14 | 10 | 0.07 | 14197 | 168.0 | 165.0 | 169.0 | 163.5 |
| 2023-09-28 | 37.55 (-0.33) | 10.27 (-0.08) | 7.46 (-0.03) | -1911 | 10.9 | -671 | 3.83 | -198 | 1.13 | 17532 | 164.0 | 172.5 | 173.0 | 163.0 |
| 2023-09-22 | 37.88 (-1.06) | 10.35 (+0.2) | 7.49 (+0.05) | -9783 | 26.07 | 1660 | 4.42 | 391 | 1.04 | 37531 | 171.0 | 170.0 | 178.0 | 166.0 |
| 2023-09-15 | 38.94 (-0.38) | 10.15 (+0.17) | 7.44 (+0.02) | -4574 | 20.9 | 1480 | 6.76 | 161 | 0.74 | 21888 | 171.5 | 166.0 | 172.0 | 162.0 |
| 2023-09-08 | 39.32 (-0.5) | 9.98 (+0.01) | 7.42 (0.0) | -4680 | 29.88 | 116 | 0.74 | 16 | 0.1 | 15662 | 163.5 | 160.0 | 167.5 | 158.5 |
| 2023-09-01 | 39.82 (+0.22) | 9.97 (-0.1) | 7.42 (+0.01) | 5417 | 22.52 | -883 | 3.67 | 84 | 0.35 | 24057 | 159.5 | 167.0 | 167.0 | 158.0 |
| 2023-08-25 | 39.6 (-0.25) | 10.07 (+0.05) | 7.41 (-0.01) | -2363 | 10.93 | 435 | 2.01 | -54 | 0.25 | 21625 | 171.5 | 172.0 | 175.0 | 168.0 |
| 2023-08-18 | 39.85 (+0.02) | 10.02 (0.0) | 7.42 (+0.04) | 739 | 2.68 | 24 | 0.09 | 325 | 1.18 | 27590 | 173.0 | 176.5 | 180.0 | 169.5 |
| 2023-08-11 | 39.83 (+0.08) | 10.02 (+0.11) | 7.38 (-0.03) | 686 | 2.46 | 897 | 3.22 | -248 | 0.89 | 27890 | 179.0 | 185.0 | 200.0 | 178.5 |
| 2023-08-04 | 39.75 (+0.37) | 9.91 (+0.06) | 7.41 (-0.07) | 3046 | 13.84 | 480 | 2.18 | -608 | 2.76 | 22012 | 184.5 | 204.0 | 204.5 | 181.5 |
| 2023-07-28 | 39.38 (+0.43) | 9.85 (+0.08) | 7.48 (-0.08) | 3323 | 7.53 | 713 | 1.62 | -675 | 1.53 | 44129 | 201.0 | 193.0 | 216.5 | 188.5 |
| 2023-07-21 | 38.95 (-0.13) | 9.77 (+0.44) | 7.56 (-0.03) | -1515 | 4.4 | 3682 | 10.7 | -246 | 0.71 | 34419 | 191.5 | 184.0 | 198.5 | 184.0 |
| 2023-07-14 | 39.08 (+0.37) | 9.33 (+0.05) | 7.59 (-0.02) | 3049 | 11.82 | 401 | 1.55 | -148 | 0.57 | 25792 | 185.0 | 171.0 | 194.0 | 170.0 |
| 2023-07-07 | 38.71 (+0.26) | 9.28 (-0.06) | 7.61 (+0.03) | 1972 | 11.94 | -588 | 3.56 | 187 | 1.13 | 16515 | 173.0 | 179.0 | 181.0 | 171.0 |
| 2023-06-30 | 38.45 (+0.19) | 9.34 (-0.14) | 7.58 (0.0) | 2314 | 13.39 | -1203 | 6.96 | 54 | 0.31 | 17281 | 176.5 | 174.5 | 177.5 | 171.5 |
| 2023-06-21 | 38.26 (+0.6) | 9.48 (-0.51) | 7.58 (-0.02) | 5225 | 36.17 | -4281 | 29.64 | -234 | 1.62 | 14444 | 176.0 | 176.5 | 177.0 | 172.0 |
| 2023-06-16 | 37.66 (+1.19) | 9.99 (-0.38) | 7.6 (-0.06) | 9739 | 30.24 | -3264 | 10.13 | -449 | 1.39 | 32207 | 178.0 | 186.0 | 186.5 | 174.0 |
| 2023-06-09 | 36.47 (+0.71) | 10.37 (+0.07) | 7.66 (-0.01) | 5916 | 16.43 | 640 | 1.78 | -107 | 0.3 | 36001 | 185.0 | 171.5 | 187.5 | 168.5 |
| 2023-06-02 | 35.76 (+1.07) | 10.3 (-0.2) | 7.67 (+0.02) | 9052 | 26.27 | -1701 | 4.94 | 214 | 0.62 | 34460 | 171.5 | 170.5 | 173.0 | 163.0 |
| 2023-05-26 | 34.69 (+1.12) | 10.5 (-0.17) | 7.65 (-0.01) | 9802 | 23.89 | -1398 | 3.41 | -93 | 0.23 | 41036 | 169.5 | 158.0 | 174.5 | 156.0 |
| 2023-05-19 | 33.57 (+0.86) | 10.67 (+0.08) | 7.66 (+0.07) | 7490 | 21.81 | 682 | 1.99 | 559 | 1.63 | 34342 | 157.0 | 148.5 | 161.0 | 148.0 |
| 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 | |||
| 2023-05-12 | 32.71 (+0.26) | 10.59 (+0.1) | 7.59 (+0.03) | 1542 | 11.92 | 795 | 6.14 | 229 | 1.77 | 12940 | 147.5 | 143.5 | 148.0 | 142.5 |
| 2023-05-05 | 32.45 (+0.21) | 10.49 (-0.1) | 7.56 (+0.03) | 2088 | 15.95 | -797 | 6.09 | 240 | 1.83 | 13094 | 142.5 | 145.0 | 147.0 | 141.0 |
| 2023-04-28 | 32.24 (+0.14) | 10.59 (+0.02) | 7.53 (+0.04) | 1238 | 13.75 | 116 | 1.29 | 354 | 3.93 | 9006 | 145.5 | 144.5 | 146.5 | 139.0 |
| 2023-04-21 | 32.1 (+0.1) | 10.57 (-0.03) | 7.49 (+0.01) | 763 | 7.75 | -199 | 2.02 | 130 | 1.32 | 9840 | 144.0 | 146.0 | 148.0 | 143.5 |
| 2023-04-14 | 32.0 (+0.35) | 10.6 (-0.04) | 7.48 (0.0) | 2923 | 31.28 | -331 | 3.54 | -30 | 0.32 | 9346 | 147.0 | 144.0 | 147.5 | 143.5 |
| 2023-04-07 | 31.65 (-0.03) | 10.64 (+0.01) | 7.48 (+0.01) | 193 | 8.17 | -1 | 0.04 | 47 | 1.99 | 2362 | 144.0 | 144.0 | 145.0 | 142.0 |
| 2023-03-31 | 31.68 (+0.2) | 10.63 (+0.06) | 7.47 (-0.03) | 2069 | 18.5 | -338 | 3.02 | -189 | 1.69 | 11181 | 144.0 | 144.0 | 147.0 | 141.5 |
| 2023-03-24 | 31.48 (+0.08) | 10.57 (-0.06) | 7.5 (0.0) | 348 | 2.83 | -501 | 4.08 | 5 | 0.04 | 12288 | 144.0 | 143.5 | 144.5 | 139.5 |
| 2023-03-17 | 31.4 (+0.49) | 10.63 (+0.38) | 7.5 (-0.01) | 3870 | 14.51 | 3223 | 12.08 | -70 | 0.26 | 26676 | 145.0 | 136.5 | 145.0 | 134.0 |
| 2023-03-10 | 30.91 (+0.06) | 10.25 (+0.09) | 7.51 (+0.03) | 574 | 5.26 | 768 | 7.04 | 195 | 1.79 | 10911 | 137.0 | 141.5 | 141.5 | 134.5 |
| 2023-03-03 | 30.85 (0.0) | 10.16 (+0.17) | 7.48 (-0.01) | 202 | 2.42 | 1410 | 16.91 | -40 | 0.48 | 8339 | 139.5 | 136.5 | 140.5 | 135.0 |
| 2023-02-24 | 30.85 (+0.07) | 9.99 (+0.15) | 7.49 (+0.08) | 382 | 2.14 | 1266 | 7.1 | 620 | 3.47 | 17842 | 137.0 | 135.0 | 145.0 | 133.0 |
| 2023-02-17 | 30.78 (+0.11) | 9.84 (+0.2) | 7.41 (+0.01) | 686 | 6.2 | 1705 | 15.42 | 95 | 0.86 | 11058 | 135.0 | 128.5 | 136.0 | 128.5 |
| 2023-02-10 | 30.67 (-0.06) | 9.64 (+0.01) | 7.4 (-0.01) | -419 | 3.12 | 29 | 0.22 | -59 | 0.44 | 13425 | 128.5 | 131.5 | 135.0 | 128.5 |
| 2023-02-03 | 30.73 (+0.23) | 9.63 (+0.08) | 7.41 (-0.05) | 1585 | 8.17 | 702 | 3.62 | -416 | 2.14 | 19409 | 132.0 | 130.0 | 134.5 | 129.0 |
| 2023-01-17 | 30.5 (+0.03) | 9.55 (+0.01) | 7.46 (0.0) | 370 | 7.3 | 80 | 1.58 | 26 | 0.51 | 5067 | 127.5 | 126.0 | 128.5 | 124.5 |
| 2023-01-13 | 30.47 (+0.25) | 9.54 (+0.06) | 7.46 (+0.01) | 1872 | 20.93 | 507 | 5.67 | 30 | 0.34 | 8945 | 125.5 | 125.0 | 127.0 | 124.5 |
| 2023-01-06 | 30.22 (-0.03) | 9.48 (+0.11) | 7.45 (+0.03) | 299 | 4.92 | 950 | 15.64 | 221 | 3.64 | 6076 | 124.0 | 119.0 | 124.5 | 119.0 |
| 2022-12-30 | 30.25 (-0.15) | 9.37 (+1.17) | 7.42 (0.0) | 386 | 3.54 | -989 | 9.07 | 29 | 0.27 | 10908 | 119.5 | 119.5 | 121.5 | 116.5 |
| 2022-12-23 | 30.4 (+2.12) | 8.2 (-3.26) | 7.42 (+0.02) | 23669 | 48.71 | -27540 | 56.68 | 144 | 0.3 | 48588 | 119.5 | 121.5 | 124.5 | 114.5 |
| 2022-12-16 | 28.28 (+0.78) | 11.46 (-0.78) | 7.4 (+0.01) | 6402 | 20.68 | -6600 | 21.32 | 118 | 0.38 | 30964 | 123.5 | 117.5 | 126.0 | 116.0 |
| 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 | |||
| 2022-12-09 | 27.5 (+0.01) | 12.24 (-0.21) | 7.39 (+0.01) | 456 | 2.43 | -1801 | 9.6 | 73 | 0.39 | 18758 | 119.0 | 124.0 | 126.0 | 115.0 |
| 2022-12-02 | 27.49 (+0.27) | 12.45 (-0.17) | 7.38 (-0.07) | 1351 | 7.77 | -1359 | 7.81 | -609 | 3.5 | 17392 | 123.5 | 123.5 | 126.0 | 120.5 |
| 2022-11-25 | 27.22 (-0.16) | 12.62 (-0.05) | 7.45 (-0.02) | -1287 | 6.01 | -432 | 2.02 | -165 | 0.77 | 21424 | 125.0 | 129.0 | 130.0 | 120.0 |
| 2022-11-18 | 27.38 (+0.13) | 12.67 (+0.28) | 7.47 (-0.06) | 1487 | 5.86 | 2373 | 9.35 | -495 | 1.95 | 25367 | 130.5 | 123.0 | 131.5 | 120.5 |
| 2022-11-11 | 27.25 (+0.29) | 12.39 (+0.02) | 7.53 (-0.01) | 1774 | 7.34 | 124 | 0.51 | -90 | 0.37 | 24178 | 123.0 | 112.0 | 125.0 | 112.0 |
| 2022-11-04 | 26.96 (+0.16) | 12.37 (+0.08) | 7.54 (+0.08) | 1466 | 11.92 | 679 | 5.52 | 687 | 5.59 | 12298 | 112.5 | 113.0 | 114.0 | 109.5 |
| 2022-10-28 | 26.8 (+0.09) | 12.29 (+0.09) | 7.46 (+0.08) | 1494 | 8.85 | 759 | 4.5 | 706 | 4.18 | 16877 | 111.0 | 109.5 | 115.0 | 109.5 |
| 2022-10-21 | 26.71 (-0.2) | 12.2 (-0.18) | 7.38 (+0.42) | -2054 | 6.45 | -1477 | 4.64 | 3516 | 11.05 | 31827 | 107.5 | 106.0 | 116.0 | 103.5 |
| 2022-10-14 | 26.91 (-0.26) | 12.38 (+0.14) | 6.96 (+0.1) | -1496 | 7.29 | 1129 | 5.5 | 815 | 3.97 | 20528 | 106.5 | 105.0 | 110.5 | 103.5 |
| 2022-10-07 | 27.17 (+0.04) | 12.24 (+1.26) | 6.86 (+0.32) | 193 | 0.84 | 407 | 1.77 | 2729 | 11.84 | 23043 | 106.5 | 105.5 | 113.0 | 103.5 |
| 2022-09-30 | 27.13 (-0.76) | 10.98 (+0.1) | 6.54 (+0.28) | -5815 | 17.94 | 827 | 2.55 | 2355 | 7.26 | 32422 | 107.5 | 113.0 | 113.5 | 104.5 |
| 2022-09-23 | 27.89 (+0.22) | 10.88 (-0.53) | 6.26 (+0.03) | 3172 | 9.28 | -4489 | 13.13 | 319 | 0.93 | 34186 | 115.0 | 124.5 | 124.5 | 110.0 |
| 2022-09-16 | 27.67 (-0.02) | 11.41 (+0.5) | 6.23 (+0.09) | -299 | 0.89 | 4235 | 12.64 | 719 | 2.15 | 33508 | 121.0 | 117.5 | 125.5 | 116.0 |
| 2022-09-08 | 27.69 (-0.2) | 10.91 (+0.13) | 6.14 (+0.02) | -1393 | 9.7 | 1109 | 7.72 | 143 | 1.0 | 14365 | 117.0 | 111.0 | 117.0 | 108.0 |
| 2022-09-02 | 27.89 (-1.12) | 10.78 (+0.16) | 6.12 (+0.09) | -3827 | 25.44 | 1382 | 9.19 | 755 | 5.02 | 15044 | 111.0 | 113.0 | 116.0 | 110.5 |
| 2022-08-26 | 29.01 (+0.4) | 10.62 (+0.31) | 6.03 (+0.03) | -5602 | 33.63 | 2595 | 15.58 | 244 | 1.46 | 16660 | 116.5 | 114.5 | 119.0 | 113.0 |
| 2022-08-19 | 28.61 (-0.56) | 10.31 (+0.43) | 6.0 (-0.1) | -9587 | 23.12 | 3642 | 8.78 | -766 | 1.85 | 41473 | 115.5 | 121.5 | 128.5 | 114.0 |
| 2022-08-12 | 29.17 (-0.93) | 9.88 (+0.12) | 6.1 (+0.14) | -7569 | 30.23 | 1001 | 4.0 | 1160 | 4.63 | 25034 | 118.5 | 117.5 | 119.5 | 112.5 |
| 2022-08-05 | 30.1 (-0.55) | 9.76 (+0.27) | 5.96 (+0.08) | -3154 | 18.9 | 2304 | 13.81 | 664 | 3.98 | 16688 | 117.5 | 117.0 | 118.5 | 112.5 |
| 2022-07-29 | 30.65 (+0.02) | 9.49 (+0.11) | 5.88 (-0.02) | 101 | 0.65 | 963 | 6.23 | -156 | 1.01 | 15468 | 118.0 | 113.5 | 119.0 | 112.5 |
| 2022-07-22 | 30.63 (-0.86) | 9.38 (+1.15) | 5.9 (-0.04) | -8983 | 25.67 | 9665 | 27.61 | -320 | 0.91 | 35000 | 115.0 | 112.0 | 121.0 | 110.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 31.49 (-0.25) | 8.23 (+0.07) | 5.94 (+0.26) | -1843 | 12.83 | 568 | 3.95 | 2188 | 15.23 | 14363 | 111.0 | 108.5 | 112.0 | 102.0 |
| 2022-07-08 | 31.74 (-0.02) | 8.16 (+0.07) | 5.68 (+0.18) | -316 | 1.18 | 635 | 2.37 | 1511 | 5.63 | 26848 | 108.0 | 102.5 | 110.5 | 98.3 |
| 2022-07-01 | 31.76 (-0.25) | 8.09 (+0.62) | 5.5 (+0.04) | -1829 | 5.86 | -1281 | 4.1 | 286 | 0.92 | 31208 | 105.0 | 127.0 | 128.0 | 103.5 |
| 2022-06-24 | 32.01 (-1.01) | 7.47 (+0.79) | 5.46 (+0.13) | -8965 | 36.13 | 6669 | 26.87 | 1173 | 4.73 | 24815 | 127.0 | 126.0 | 130.0 | 122.0 |
| 2022-06-17 | 33.02 (-0.43) | 6.68 (+0.32) | 5.33 (+0.04) | -4269 | 25.04 | 2735 | 16.04 | 278 | 1.63 | 17052 | 125.5 | 129.5 | 133.5 | 124.0 |
| 2022-06-10 | 33.45 (-0.24) | 6.36 (+0.04) | 5.29 (+0.04) | -1817 | 14.92 | 325 | 2.67 | 366 | 3.0 | 12180 | 133.0 | 134.0 | 136.0 | 131.5 |
| 2022-06-02 | 33.69 (-0.3) | 6.32 (+0.15) | 5.25 (-0.05) | -2344 | 14.7 | 1254 | 7.86 | -433 | 2.72 | 15946 | 132.5 | 134.5 | 137.0 | 132.0 |
| 2022-05-27 | 33.99 (-0.23) | 6.17 (+0.27) | 5.3 (0.0) | -2209 | 11.81 | 2336 | 12.49 | 16 | 0.09 | 18704 | 132.0 | 129.5 | 134.0 | 124.0 |
| 2022-05-20 | 34.22 (-0.1) | 5.9 (+0.06) | 5.3 (+0.08) | -889 | 6.31 | 459 | 3.26 | 666 | 4.73 | 14090 | 129.0 | 132.5 | 132.5 | 126.0 |
| 2022-05-13 | 34.32 (-0.12) | 5.84 (+0.14) | 5.22 (+0.03) | -858 | 3.42 | 1215 | 4.85 | 284 | 1.13 | 25062 | 130.0 | 127.0 | 132.0 | 126.0 |
| 2022-05-06 | 34.44 (-0.16) | 5.7 (+0.08) | 5.19 (+0.02) | -729 | 7.47 | 708 | 7.26 | 132 | 1.35 | 9755 | 125.0 | 120.0 | 127.5 | 120.0 |
| 2022-04-29 | 34.6 (-0.4) | 5.62 (+0.08) | 5.17 (+0.1) | -3341 | 21.97 | 643 | 4.23 | 846 | 5.56 | 15210 | 121.0 | 118.5 | 124.0 | 118.0 |
| 2022-04-22 | 35.0 (-0.27) | 5.54 (+0.07) | 5.07 (+0.08) | -2802 | 15.78 | 617 | 3.47 | 713 | 4.01 | 17762 | 120.5 | 119.5 | 127.0 | 118.5 |
| 2022-04-15 | 35.27 (-0.41) | 5.47 (+0.04) | 4.99 (+0.04) | -3268 | 19.99 | 321 | 1.96 | 334 | 2.04 | 16346 | 120.5 | 122.5 | 124.5 | 118.0 |
| 2022-04-08 | 35.68 (-0.33) | 5.43 (-0.04) | 4.95 (+0.02) | -2841 | 24.93 | -349 | 3.06 | 104 | 0.91 | 11397 | 122.5 | 130.0 | 130.5 | 122.0 |
| 2022-04-01 | 36.01 (-0.51) | 5.47 (+0.68) | 4.93 (+0.04) | -4730 | 25.1 | 143 | 0.76 | 378 | 2.01 | 18845 | 130.0 | 132.0 | 134.0 | 127.5 |
| 2022-03-25 | 36.52 (-1.11) | 4.79 (+0.04) | 4.89 (+0.11) | -9648 | 28.56 | 368 | 1.09 | 897 | 2.65 | 33787 | 134.0 | 143.0 | 144.5 | 130.5 |
| 2022-03-18 | 37.63 (-0.54) | 4.75 (-0.02) | 4.78 (+0.06) | -4645 | 27.46 | -188 | 1.11 | 545 | 3.22 | 16915 | 141.0 | 141.5 | 144.5 | 139.0 |
| 2022-03-11 | 38.17 (-1.04) | 4.77 (+0.08) | 4.72 (+0.05) | -9036 | 37.92 | 688 | 2.89 | 431 | 1.81 | 23832 | 142.0 | 152.0 | 152.5 | 141.5 |
| 2022-03-04 | 39.21 (-0.34) | 4.69 (+0.03) | 4.67 (+0.02) | -2897 | 24.4 | 299 | 2.52 | 124 | 1.04 | 11872 | 153.0 | 158.0 | 161.0 | 152.5 |
| 2022-02-25 | 39.55 (-0.11) | 4.66 (+0.19) | 4.65 (+0.06) | -971 | 7.67 | 1552 | 12.26 | 537 | 4.24 | 12654 | 155.5 | 158.5 | 160.0 | 153.5 |
| 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 | |||
| 2022-02-18 | 39.66 (-0.02) | 4.47 (+0.08) | 4.59 (+0.04) | -106 | 0.98 | 737 | 6.82 | 351 | 3.25 | 10799 | 160.0 | 155.5 | 160.5 | 152.5 |
| 2022-02-11 | 39.68 (-0.12) | 4.39 (+0.05) | 4.55 (+0.04) | -997 | 5.2 | 421 | 2.2 | 357 | 1.86 | 19155 | 156.0 | 150.5 | 160.0 | 150.0 |
| 2022-01-26 | 39.8 (-0.34) | 4.34 (+0.02) | 4.51 (+0.15) | -2932 | 38.98 | 108 | 1.44 | 1253 | 16.66 | 7522 | 151.0 | 154.5 | 156.5 | 151.0 |
| 2022-01-21 | 40.14 (-0.19) | 4.32 (+0.01) | 4.36 (+0.02) | -695 | 7.58 | 141 | 1.54 | 136 | 1.48 | 9166 | 156.0 | 154.5 | 161.0 | 154.0 |
| 2022-01-14 | 40.33 (-0.08) | 4.31 (+0.01) | 4.34 (-0.03) | -667 | 3.55 | 65 | 0.35 | -204 | 1.09 | 18770 | 155.5 | 160.0 | 161.0 | 152.0 |
| 2022-01-07 | 40.41 (+0.02) | 4.3 (-0.01) | 4.37 (-0.05) | 107 | 0.7 | -54 | 0.35 | -469 | 3.07 | 15278 | 160.5 | 161.0 | 163.0 | 157.0 |
| 2021-12-30 | 40.39 (-0.08) | 4.31 (-0.09) | 4.42 (+0.01) | -713 | 4.98 | -837 | 5.84 | 126 | 0.88 | 14326 | 160.5 | 161.5 | 166.0 | 159.5 |
| 2021-12-24 | 40.47 (-0.01) | 4.4 (-0.19) | 4.41 (-0.05) | 27 | 0.23 | -1532 | 12.8 | -422 | 3.53 | 11967 | 160.5 | 161.0 | 164.0 | 158.5 |
| 2021-12-17 | 40.48 (+0.07) | 4.59 (0.0) | 4.46 (-0.04) | 529 | 2.08 | 7 | 0.03 | -344 | 1.35 | 25438 | 162.5 | 168.5 | 173.0 | 161.0 |
| 2021-12-10 | 40.41 (+0.37) | 4.59 (+0.05) | 4.5 (-0.04) | 3005 | 9.75 | 394 | 1.28 | -362 | 1.18 | 30806 | 166.0 | 160.5 | 170.5 | 157.0 |
| 2021-12-03 | 40.04 (-0.01) | 4.54 (-0.09) | 4.54 (+0.06) | 411 | 1.56 | -730 | 2.77 | 528 | 2.0 | 26381 | 161.5 | 158.5 | 168.5 | 157.0 |
| 2021-11-26 | 40.05 (0.0) | 4.63 (+0.03) | 4.48 (0.0) | 143 | 0.96 | 206 | 1.38 | -57 | 0.38 | 14963 | 162.0 | 168.5 | 169.0 | 160.0 |
| 2021-11-19 | 40.05 (+0.69) | 4.6 (+0.16) | 4.48 (-0.1) | 5692 | 14.43 | 1331 | 3.37 | -828 | 2.1 | 39442 | 166.0 | 160.0 | 169.0 | 159.0 |
| 2021-11-12 | 39.36 (+0.62) | 4.44 (0.0) | 4.58 (-0.09) | 4722 | 5.31 | 62 | 0.07 | -775 | 0.87 | 88986 | 130.0 | 153.0 | 173.0 | 127.5 |
| 2021-11-05 | 38.74 (-0.9) | 4.44 (+0.06) | 4.67 (0.0) | -7469 | 15.44 | 445 | 0.92 | 14 | 0.03 | 48389 | 148.5 | 140.5 | 154.0 | 140.0 |
| 2021-10-29 | 39.64 (-0.2) | 4.38 (+0.01) | 4.67 (+0.1) | -1813 | 5.86 | 83 | 0.27 | 897 | 2.9 | 30964 | 144.0 | 139.5 | 146.5 | 138.0 |
| 2021-10-22 | 39.84 (-0.25) | 4.37 (-0.12) | 4.57 (+0.36) | -2129 | 5.88 | -975 | 2.69 | 3051 | 8.42 | 36225 | 140.5 | 142.0 | 146.5 | 138.5 |
| 2021-10-15 | 40.09 (-0.07) | 4.49 (0.0) | 4.21 (+0.12) | -227 | 0.83 | -45 | 0.17 | 994 | 3.65 | 27250 | 138.5 | 137.0 | 143.0 | 135.0 |
| 2021-10-08 | 40.16 (-0.31) | 4.49 (+0.08) | 4.09 (+0.26) | -2439 | 7.02 | 732 | 2.11 | 2214 | 6.37 | 34741 | 137.0 | 131.0 | 142.0 | 123.5 |
| 2021-10-01 | 40.47 (-0.38) | 4.41 (+0.55) | 3.83 (+0.1) | -3350 | 15.92 | 850 | 4.04 | 796 | 3.78 | 21038 | 127.0 | 142.0 | 142.5 | 126.5 |
| 2021-09-24 | 40.85 (-0.32) | 3.86 (+0.3) | 3.73 (+0.02) | -2571 | 15.71 | 2553 | 15.6 | 153 | 0.94 | 16362 | 143.0 | 134.5 | 147.0 | 134.5 |
| 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 | |||
| 2021-09-17 | 41.17 (+0.18) | 3.56 (0.0) | 3.71 (0.0) | 1327 | 8.46 | 1 | 0.01 | -10 | 0.06 | 15689 | 139.0 | 139.0 | 140.5 | 135.0 |
| 2021-09-10 | 40.99 (-0.06) | 3.56 (0.0) | 3.71 (+0.01) | -469 | 2.19 | 28 | 0.13 | 139 | 0.65 | 21389 | 138.5 | 136.0 | 139.5 | 132.5 |
| 2021-09-03 | 41.05 (+0.01) | 3.56 (+0.01) | 3.7 (+0.03) | 10 | 0.05 | 48 | 0.22 | 268 | 1.24 | 21695 | 136.0 | 129.0 | 136.5 | 127.5 |
| 2021-08-27 | 41.04 (-0.33) | 3.55 (+0.01) | 3.67 (+0.03) | -2653 | 8.02 | 72 | 0.22 | 181 | 0.55 | 33095 | 127.5 | 119.0 | 130.0 | 117.0 |
| 2021-08-20 | 41.37 (-1.61) | 3.54 (+0.05) | 3.64 (+0.14) | -13476 | 26.18 | 454 | 0.88 | 1223 | 2.38 | 51472 | 122.5 | 139.0 | 141.5 | 120.5 |
| 2021-08-13 | 42.98 (-0.36) | 3.49 (+0.03) | 3.5 (+0.05) | -2937 | 11.47 | 208 | 0.81 | 443 | 1.73 | 25604 | 137.5 | 147.5 | 153.0 | 137.5 |
| 2021-08-06 | 43.34 (-0.43) | 3.46 (0.0) | 3.45 (+0.05) | -3731 | 21.79 | 35 | 0.2 | 371 | 2.17 | 17121 | 148.5 | 149.5 | 152.5 | 147.0 |
| 2021-07-30 | 43.77 (-0.67) | 3.46 (+0.07) | 3.4 (+0.07) | -5801 | 25.06 | 605 | 2.61 | 583 | 2.52 | 23145 | 148.0 | 143.0 | 154.0 | 142.0 |
| 2021-07-23 | 44.44 (-0.47) | 3.39 (-0.04) | 3.33 (+0.04) | -4427 | 19.34 | -340 | 1.49 | 400 | 1.75 | 22890 | 143.0 | 151.5 | 152.5 | 142.5 |
| 2021-07-16 | 44.91 (-0.04) | 3.43 (-0.16) | 3.29 (+0.02) | -30 | 0.14 | -1343 | 6.37 | 126 | 0.6 | 21084 | 153.5 | 155.0 | 156.0 | 148.5 |
| 2021-07-09 | 44.95 (-0.2) | 3.59 (+0.01) | 3.27 (+0.01) | -1830 | 12.04 | 89 | 0.59 | 90 | 0.59 | 15202 | 154.5 | 155.5 | 161.0 | 153.5 |
| 2021-07-02 | 45.15 (-0.63) | 3.58 (-0.05) | 3.26 (-0.02) | -5006 | 19.23 | -2574 | 9.89 | -191 | 0.73 | 26035 | 154.0 | 160.0 | 161.0 | 154.0 |
| 2021-06-25 | 45.78 (-0.95) | 3.63 (-0.43) | 3.28 (-0.01) | -7891 | 21.23 | -3632 | 9.77 | -24 | 0.06 | 37167 | 158.5 | 178.0 | 182.5 | 157.0 |
| 2021-06-18 | 46.73 (+0.21) | 4.06 (+0.07) | 3.29 (+0.17) | 1588 | 6.78 | 569 | 2.43 | 1419 | 6.06 | 23427 | 181.0 | 167.0 | 186.0 | 166.5 |
| 2021-06-11 | 46.52 (+0.05) | 3.99 (-0.07) | 3.12 (+0.03) | -8 | 0.04 | -527 | 2.54 | 246 | 1.19 | 20711 | 167.0 | 171.0 | 173.5 | 165.5 |
| 2021-06-04 | 46.47 (+0.37) | 4.06 (-0.31) | 3.09 (0.0) | 3268 | 11.61 | -2695 | 9.57 | 13 | 0.05 | 28159 | 170.0 | 166.0 | 175.0 | 162.0 |
| 2021-05-28 | 46.1 (+0.22) | 4.37 (-0.22) | 3.09 (+0.03) | 1638 | 4.95 | -1779 | 5.37 | 280 | 0.85 | 33123 | 166.5 | 162.0 | 172.0 | 160.0 |
| 2021-05-21 | 45.88 (+0.72) | 4.59 (-0.14) | 3.06 (-0.02) | 6063 | 13.46 | -1191 | 2.64 | -215 | 0.48 | 45035 | 164.5 | 155.0 | 178.5 | 155.0 |
| 2021-05-14 | 45.16 (+0.72) | 4.73 (+0.03) | 3.08 (+0.03) | 6157 | 12.5 | 223 | 0.45 | 294 | 0.6 | 49243 | 170.0 | 190.0 | 194.0 | 157.5 |
| 2021-05-07 | 44.44 (+1.66) | 4.7 (+0.07) | 3.05 (+0.04) | 14189 | 16.55 | 616 | 0.72 | 268 | 0.31 | 85757 | 190.0 | 195.0 | 203.0 | 182.5 |
| 2021-04-29 | 42.78 (+0.4) | 4.63 (+0.02) | 3.01 (+0.06) | 3184 | 12.84 | 139 | 0.56 | 505 | 2.04 | 24790 | 184.5 | 175.5 | 186.0 | 173.0 |
| 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 | |||
| 2021-04-23 | 42.38 (+0.14) | 4.61 (+0.34) | 2.95 (-0.04) | 1216 | 3.5 | 2903 | 8.35 | -307 | 0.88 | 34787 | 175.0 | 176.5 | 177.0 | 163.0 |
| 2021-04-16 | 42.24 (+0.3) | 4.27 (+0.17) | 2.99 (-0.02) | 2688 | 6.94 | 1387 | 3.58 | -129 | 0.33 | 38735 | 178.5 | 171.5 | 183.5 | 158.5 |
| 2021-04-09 | 41.94 (+0.02) | 4.1 (-0.06) | 3.01 (+0.05) | 15 | 0.09 | -465 | 2.72 | 381 | 2.23 | 17089 | 170.0 | 176.5 | 176.5 | 165.0 |
| 2021-04-01 | 41.92 (-0.07) | 4.16 (-0.16) | 2.96 (-0.01) | -673 | 3.73 | 379 | 2.1 | -90 | 0.5 | 18063 | 173.0 | 167.5 | 178.5 | 164.5 |
| 2021-03-26 | 41.99 (-0.09) | 4.32 (+0.15) | 2.97 (-0.12) | -731 | 2.04 | 1309 | 3.65 | -1007 | 2.81 | 35864 | 166.0 | 163.5 | 169.0 | 159.0 |
| 2021-03-19 | 42.08 (-0.16) | 4.17 (+0.26) | 3.09 (+0.01) | -1399 | 3.38 | 2158 | 5.21 | 62 | 0.15 | 41414 | 160.5 | 152.5 | 167.0 | 150.0 |
| 2021-03-12 | 42.24 (+0.01) | 3.91 (-0.01) | 3.08 (+0.01) | 172 | 0.61 | -109 | 0.38 | 128 | 0.45 | 28401 | 151.0 | 147.5 | 154.5 | 143.5 |
| 2021-03-05 | 42.23 (+0.23) | 3.92 (+0.12) | 3.07 (-0.01) | 2122 | 8.24 | 1025 | 3.98 | -130 | 0.5 | 25747 | 145.5 | 152.0 | 153.0 | 140.5 |
| 2021-02-26 | 42.0 (-1.14) | 3.8 (+0.14) | 3.08 (+0.01) | -9552 | 11.77 | 1206 | 1.49 | 127 | 0.16 | 81155 | 149.0 | 144.0 | 161.5 | 143.5 |
| 2021-02-19 | 43.14 (-0.31) | 3.66 (+0.01) | 3.07 (+0.02) | -2694 | 7.48 | 69 | 0.19 | 165 | 0.46 | 36012 | 141.0 | 141.5 | 147.0 | 136.0 |
| 2021-02-05 | 43.45 (-0.26) | 3.65 (-0.05) | 3.05 (-0.01) | -2191 | 14.63 | -427 | 2.85 | -60 | 0.4 | 14977 | 134.0 | 131.0 | 136.5 | 129.5 |
| 2021-01-29 | 43.71 (-0.18) | 3.7 (+0.03) | 3.06 (-0.04) | -1479 | 5.97 | 284 | 1.15 | -355 | 1.43 | 24765 | 130.5 | 133.5 | 139.0 | 130.0 |
| 2021-01-22 | 43.89 (+0.01) | 3.67 (-0.1) | 3.1 (-0.02) | 13 | 0.06 | -850 | 4.14 | -159 | 0.77 | 20537 | 133.5 | 135.0 | 135.0 | 127.0 |
| 2021-01-15 | 43.88 (+0.41) | 3.77 (-0.15) | 3.12 (+0.02) | 3467 | 9.97 | -1310 | 3.77 | 167 | 0.48 | 34791 | 134.0 | 130.0 | 142.5 | 127.0 |
| 2021-01-08 | 43.47 (+0.1) | 3.92 (0.0) | 3.1 (-0.09) | 388 | 2.16 | 5 | 0.03 | -771 | 4.29 | 17961 | 131.5 | 135.0 | 135.0 | 128.0 |
| 2020-12-31 | 43.37 (+0.25) | 3.92 (+0.33) | 3.19 (0.0) | 2300 | 18.73 | 775 | 6.31 | 29 | 0.24 | 12281 | 132.5 | 126.5 | 134.0 | 126.0 |
| 2020-12-25 | 43.12 (+0.15) | 3.59 (-0.24) | 3.19 (-0.02) | 1367 | 10.24 | -2050 | 15.36 | -239 | 1.79 | 13349 | 125.5 | 134.0 | 134.5 | 125.0 |
| 2020-12-18 | 42.97 (+0.47) | 3.83 (-0.2) | 3.21 (+0.02) | 3839 | 15.02 | -1685 | 6.59 | 222 | 0.87 | 25551 | 133.0 | 132.5 | 137.5 | 129.0 |
| 2020-12-11 | 42.5 (+0.39) | 4.03 (-0.06) | 3.19 (-0.06) | 3338 | 11.52 | -498 | 1.72 | -554 | 1.91 | 28974 | 132.5 | 127.5 | 135.0 | 126.5 |
| 2020-12-04 | 42.11 (-0.53) | 4.09 (+0.09) | 3.25 (-0.04) | -4537 | 18.58 | 751 | 3.08 | -280 | 1.15 | 24415 | 126.5 | 127.5 | 129.5 | 124.0 |
| 2020-11-27 | 42.64 (-0.09) | 4.0 (+0.03) | 3.29 (+0.02) | -797 | 3.66 | 223 | 1.02 | 129 | 0.59 | 21784 | 127.0 | 125.0 | 128.0 | 121.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-20 | 42.73 (-0.14) | 3.97 (-0.16) | 3.27 (+0.02) | -1155 | 5.18 | -1295 | 5.81 | 209 | 0.94 | 22304 | 123.5 | 118.5 | 124.5 | 117.5 |
| 2020-11-13 | 42.87 (-0.27) | 4.13 (-0.35) | 3.25 (+0.05) | -2288 | 9.35 | -3038 | 12.42 | 388 | 1.59 | 24458 | 117.0 | 120.5 | 121.0 | 113.0 |
| 2020-11-06 | 43.14 (+0.14) | 4.48 (-0.13) | 3.2 (+0.05) | 1117 | 7.05 | -1024 | 6.46 | 428 | 2.7 | 15847 | 119.5 | 113.0 | 121.0 | 112.5 |
| 2020-10-30 | 43.0 (-0.02) | 4.61 (-0.06) | 3.15 (+0.11) | 18 | 0.09 | -581 | 2.83 | 927 | 4.52 | 20508 | 115.0 | 123.0 | 124.5 | 115.0 |
| 2020-10-23 | 43.02 (-0.37) | 4.67 (-0.03) | 3.04 (+0.01) | -3106 | 14.93 | -239 | 1.15 | 91 | 0.44 | 20810 | 122.5 | 123.5 | 126.0 | 121.5 |
| 2020-10-16 | 43.39 (+0.29) | 4.7 (-0.15) | 3.03 (+0.05) | 1775 | 6.55 | -1239 | 4.57 | 392 | 1.45 | 27093 | 123.5 | 128.5 | 130.5 | 121.0 |
| 2020-10-08 | 43.1 (+0.02) | 4.85 (-0.14) | 2.98 (+0.02) | 573 | 3.22 | -1162 | 6.52 | 200 | 1.12 | 17811 | 128.5 | 134.0 | 134.0 | 127.5 |
| 2020-09-30 | 43.08 (+0.3) | 4.99 (-0.07) | 2.96 (-0.02) | 2713 | 18.05 | -262 | 1.74 | -153 | 1.02 | 15031 | 133.0 | 129.5 | 134.5 | 128.0 |
| 2020-09-25 | 42.78 (+0.22) | 5.06 (-0.13) | 2.98 (-0.07) | 2163 | 8.1 | -1061 | 3.97 | -592 | 2.22 | 26716 | 128.0 | 140.5 | 141.5 | 126.0 |
| 2020-09-18 | 42.56 (+0.35) | 5.19 (+0.06) | 3.05 (0.0) | 2399 | 6.82 | 471 | 1.34 | -36 | 0.1 | 35186 | 140.5 | 136.5 | 142.0 | 135.5 |
| 2020-09-11 | 42.21 (-0.63) | 5.13 (-0.05) | 3.05 (-0.07) | -5205 | 14.32 | -474 | 1.3 | -555 | 1.53 | 36349 | 136.0 | 144.5 | 144.5 | 130.0 |
| 2020-09-04 | 42.84 (+1.23) | 5.18 (+0.1) | 3.12 (+0.19) | 10791 | 10.45 | 923 | 0.89 | 1619 | 1.57 | 103248 | 144.5 | 139.5 | 152.0 | 128.5 |
| 2020-08-28 | 41.61 (+0.14) | 5.08 (+0.07) | 2.93 (-0.13) | 1052 | 3.46 | 573 | 1.89 | -1152 | 3.79 | 30378 | 138.0 | 148.5 | 148.5 | 136.5 |
| 2020-08-21 | 41.47 (+0.76) | 5.01 (+0.29) | 3.06 (+0.03) | 6414 | 12.07 | 2412 | 4.54 | 229 | 0.43 | 53152 | 149.0 | 147.5 | 158.0 | 138.5 |
| 2020-08-14 | 40.71 (+0.02) | 4.72 (+0.18) | 3.03 (+0.06) | 368 | 1.05 | 1578 | 4.51 | 521 | 1.49 | 34992 | 144.0 | 138.0 | 146.0 | 131.0 |
| 2020-08-07 | 40.69 (-0.19) | 4.54 (+0.08) | 2.97 (-0.01) | -1780 | 5.84 | 606 | 1.99 | -92 | 0.3 | 30470 | 138.0 | 130.0 | 141.0 | 129.0 |
| 2020-07-31 | 40.88 (+0.49) | 4.46 (+0.05) | 2.98 (-0.04) | 5141 | 12.33 | 458 | 1.1 | -278 | 0.67 | 41695 | 130.5 | 136.0 | 136.5 | 125.5 |
| 2020-07-24 | 40.39 (+0.78) | 4.41 (+0.22) | 3.02 (-0.17) | 6111 | 17.19 | 1822 | 5.13 | -1426 | 4.01 | 35544 | 134.5 | 131.0 | 140.0 | 127.0 |
| 2020-07-17 | 39.61 (+0.44) | 4.19 (+0.43) | 3.19 (-0.06) | 3673 | 6.18 | 3664 | 6.16 | -528 | 0.89 | 59446 | 130.0 | 121.0 | 134.0 | 119.5 |
| 2020-07-10 | 39.17 (+0.66) | 3.76 (-0.31) | 3.25 (+0.03) | 5685 | 14.92 | -2621 | 6.88 | 281 | 0.74 | 38102 | 118.0 | 118.0 | 122.0 | 113.5 |
| 2020-07-03 | 38.51 (+0.35) | 4.07 (-0.42) | 3.22 (+0.07) | 2900 | 9.08 | 1068 | 3.35 | 520 | 1.63 | 31927 | 115.5 | 106.0 | 123.0 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-24 | 38.16 (+0.55) | 4.49 (-0.3) | 3.15 (+0.01) | 4642 | 28.59 | -2529 | 15.58 | 128 | 0.79 | 16234 | 72.0 | 102.0 | 107.5 | 72.0 |
| 2020-06-19 | 37.61 (+0.48) | 4.79 (-0.53) | 3.14 (-0.05) | 4057 | 18.28 | -4481 | 20.19 | -476 | 2.14 | 22193 | 102.5 | 104.0 | 105.5 | 100.5 |
| 2020-06-12 | 37.13 (+0.41) | 5.32 (-0.12) | 3.19 (-0.07) | 3483 | 12.62 | -1013 | 3.67 | -559 | 2.03 | 27599 | 103.5 | 112.0 | 112.0 | 99.2 |
| 2020-06-05 | 36.72 (+0.41) | 5.44 (0.0) | 3.26 (+0.02) | 3614 | 11.16 | 57 | 0.18 | 148 | 0.46 | 32376 | 111.5 | 101.5 | 114.0 | 101.0 |
| 2020-05-29 | 36.31 (+0.16) | 5.44 (+0.05) | 3.24 (-0.02) | 1335 | 4.28 | 388 | 1.24 | -166 | 0.53 | 31199 | 101.0 | 104.0 | 108.0 | 99.6 |
| 2020-05-22 | 36.15 (+0.8) | 5.39 (+0.14) | 3.26 (0.0) | 7064 | 20.77 | 1207 | 3.55 | -13 | 0.04 | 34003 | 102.5 | 104.0 | 110.0 | 100.0 |
| 2020-05-15 | 35.35 (+1.04) | 5.25 (+0.51) | 3.26 (+0.06) | 8809 | 12.74 | 4259 | 6.16 | 573 | 0.83 | 69154 | 103.5 | 91.7 | 107.0 | 90.8 |
| 2020-05-08 | 34.31 (-0.02) | 4.74 (-0.08) | 3.2 (-0.04) | -265 | 2.29 | -603 | 5.21 | -356 | 3.08 | 11569 | 90.8 | 90.1 | 92.5 | 89.0 |
| 2020-04-30 | 34.33 (+0.15) | 4.82 (+0.01) | 3.24 (-0.04) | 1382 | 17.23 | 22 | 0.27 | -320 | 3.99 | 8023 | 93.0 | 93.0 | 93.4 | 91.9 |
| 2020-04-24 | 34.18 (+0.02) | 4.81 (+0.18) | 3.28 (-0.01) | 314 | 2.2 | 1565 | 10.98 | -135 | 0.95 | 14258 | 92.0 | 93.2 | 94.0 | 89.0 |
| 2020-04-17 | 34.16 (+0.23) | 4.63 (+0.25) | 3.29 (-0.04) | 1803 | 9.11 | 2078 | 10.49 | -337 | 1.7 | 19802 | 93.0 | 87.9 | 96.2 | 87.1 |
| 2020-04-10 | 33.93 (-0.01) | 4.38 (+0.03) | 3.33 (-0.04) | 9 | 0.06 | 262 | 1.73 | -278 | 1.83 | 15184 | 87.8 | 89.9 | 91.3 | 86.9 |
| 2020-04-01 | 33.94 (-0.1) | 4.35 (+2.15) | 3.37 (+0.05) | -808 | 4.36 | 3048 | 16.45 | 353 | 1.9 | 18534 | 89.4 | 83.0 | 91.5 | 81.7 |
| 2020-03-27 | 34.04 (-0.01) | 2.2 (+0.01) | 3.32 (-0.04) | 145 | 0.67 | 33 | 0.15 | -295 | 1.37 | 21562 | 84.1 | 74.2 | 88.0 | 72.6 |
| 2020-03-20 | 34.05 (-0.66) | 2.19 (+0.02) | 3.36 (+0.32) | -6014 | 18.48 | 170 | 0.52 | 2721 | 8.36 | 32537 | 85.9 | 80.0 | 88.3 | 68.5 |
| 2020-03-13 | 34.71 (-0.71) | 2.17 (0.0) | 3.04 (+0.46) | -5951 | 25.98 | -4 | 0.02 | 3826 | 16.7 | 22908 | 79.6 | 87.2 | 87.8 | 75.6 |
| 2020-03-06 | 35.42 (-0.64) | 2.17 (-0.03) | 2.58 (+0.12) | -5531 | 31.37 | -242 | 1.37 | 1009 | 5.72 | 17633 | 89.2 | 88.3 | 92.2 | 88.3 |
| 2020-02-27 | 36.06 (-0.19) | 2.2 (+0.08) | 2.46 (+0.07) | -1598 | 14.0 | 664 | 5.82 | 588 | 5.15 | 11413 | 90.8 | 94.3 | 95.3 | 90.4 |
| 2020-02-21 | 36.25 (+0.15) | 2.12 (+0.03) | 2.39 (-0.05) | 1269 | 6.74 | 324 | 1.72 | -375 | 1.99 | 18824 | 95.4 | 95.1 | 99.6 | 94.3 |
| 2020-02-14 | 36.1 (+0.15) | 2.09 (+0.06) | 2.44 (0.0) | 1259 | 6.1 | 487 | 2.36 | -31 | 0.15 | 20627 | 95.8 | 92.7 | 97.2 | 92.5 |
| 2020-02-07 | 35.95 (+0.38) | 2.03 (+0.03) | 2.44 (+0.09) | 3244 | 10.79 | 217 | 0.72 | 825 | 2.74 | 30077 | 93.5 | 91.6 | 95.6 | 90.0 |
| 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 | |||
| 2020-01-31 | 35.57 (+0.29) | 2.0 (+0.11) | 2.35 (+0.22) | 2465 | 14.49 | 916 | 5.38 | 1822 | 10.71 | 17017 | 92.8 | 92.0 | 94.7 | 89.7 |
| 2020-01-20 | 35.28 (+0.18) | 1.89 (-0.01) | 2.13 (+0.01) | 1447 | 30.6 | -39 | 0.82 | 57 | 1.21 | 4728 | 93.8 | 94.3 | 95.5 | 93.1 |
| 2020-01-17 | 35.1 (+0.18) | 1.9 (+0.05) | 2.12 (+0.04) | 1490 | 5.61 | 409 | 1.54 | 376 | 1.42 | 26547 | 94.1 | 91.2 | 95.0 | 90.1 |
| 2020-01-10 | 34.92 (+0.16) | 1.85 (0.0) | 2.08 (+0.05) | 1466 | 7.97 | 40 | 0.22 | 422 | 2.29 | 18400 | 90.1 | 88.6 | 91.8 | 87.3 |
| 2020-01-03 | 34.76 (+0.14) | 1.85 (+0.02) | 2.03 (+0.01) | 1122 | 8.56 | 150 | 1.14 | 86 | 0.66 | 13102 | 89.2 | 73.6 | 90.3 | 72.0 |
| 2019-12-31 | 34.62 (-0.27) | 1.83 (+0.45) | 2.02 (-0.09) | -2277 | 39.24 | -35 | 0.6 | -776 | 13.37 | 5803 | 86.7 | 87.8 | 88.1 | 85.8 |
| 2019-12-27 | 34.89 (-0.06) | 1.38 (-0.11) | 2.11 (+0.01) | -525 | 4.76 | -939 | 8.52 | 68 | 0.62 | 11025 | 87.8 | 87.8 | 89.0 | 86.2 |
| 2019-12-20 | 34.95 (+0.51) | 1.49 (+0.02) | 2.1 (-0.01) | 4335 | 23.86 | 200 | 1.1 | -63 | 0.35 | 18170 | 87.6 | 86.1 | 88.5 | 85.4 |
| 2019-12-13 | 34.44 (+0.19) | 1.47 (-0.01) | 2.11 (-0.01) | 1589 | 18.78 | -89 | 1.05 | -105 | 1.24 | 8463 | 85.9 | 85.5 | 86.3 | 84.7 |
| 2019-12-06 | 34.25 (-0.23) | 1.48 (-0.04) | 2.12 (+0.01) | -1974 | 18.2 | -302 | 2.78 | 92 | 0.85 | 10845 | 85.0 | 84.0 | 85.3 | 83.3 |
| 2019-11-29 | 34.48 (-0.24) | 1.52 (-0.16) | 2.11 (+0.06) | -1952 | 16.63 | -1394 | 11.88 | 490 | 4.17 | 11737 | 83.9 | 85.8 | 86.0 | 83.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 27.27 (-0.99) | 11.32 (+0.25) | 7.93 (+0.23) | -8333 | 13.44 | 2094 | 3.38 | 1917 | 3.09 | 62007 | 174.5 | 181.0 | 185.5 | 171.5 |
| 2024-06-28 | 28.26 (-1.4) | 11.07 (-0.13) | 7.7 (-0.25) | -10926 | 9.45 | -1076 | 0.93 | -2097 | 1.81 | 115631 | 178.0 | 200.5 | 206.5 | 172.0 |
| 2024-05-31 | 29.66 (-0.64) | 11.2 (+1.43) | 7.95 (+0.28) | -6260 | 3.53 | 12094 | 6.81 | 2391 | 1.35 | 177555 | 191.5 | 159.0 | 210.0 | 158.0 |
| 2024-04-30 | 30.3 (-0.69) | 9.77 (-0.73) | 7.67 (+0.19) | -4206 | 6.56 | -8187 | 12.76 | 1612 | 2.51 | 64149 | 159.5 | 170.0 | 175.0 | 152.0 |
| 2024-03-29 | 30.99 (-1.56) | 10.5 (-0.34) | 7.48 (-0.14) | -14135 | 15.39 | -2902 | 3.16 | -1164 | 1.27 | 91858 | 169.5 | 192.0 | 198.5 | 166.5 |
| 2024-02-29 | 32.55 (-0.05) | 10.84 (-0.13) | 7.62 (-0.03) | -617 | 0.96 | -1090 | 1.7 | -263 | 0.41 | 63958 | 191.0 | 182.5 | 196.0 | 181.0 |
| 2024-01-31 | 32.6 (-2.19) | 10.97 (-0.28) | 7.65 (+0.15) | -18195 | 13.76 | -3876 | 2.93 | 1281 | 0.97 | 132244 | 182.0 | 204.5 | 205.5 | 175.0 |
| 2023-12-29 | 34.79 (-0.43) | 11.25 (+0.73) | 7.5 (-0.09) | -3764 | 2.2 | 6199 | 3.62 | -820 | 0.48 | 171091 | 204.0 | 183.5 | 208.5 | 175.5 |
| 2023-11-30 | 35.22 (-1.43) | 10.52 (+0.33) | 7.59 (+0.03) | -12151 | 13.38 | 2770 | 3.05 | 268 | 0.3 | 90782 | 183.5 | 166.0 | 187.0 | 163.0 |
| 2023-10-31 | 36.65 (-0.9) | 10.19 (-0.08) | 7.56 (+0.1) | -8437 | 11.97 | 2428 | 3.45 | 826 | 1.17 | 70469 | 165.0 | 165.0 | 174.0 | 154.0 |
| 2023-09-28 | 37.55 (-2.17) | 10.27 (+0.27) | 7.46 (+0.04) | -20087 | 20.77 | 2327 | 2.41 | 383 | 0.4 | 96703 | 164.0 | 160.5 | 178.0 | 158.5 |
| 2023-08-31 | 39.72 (+0.31) | 10.0 (+0.12) | 7.42 (-0.02) | 6486 | 5.7 | 1025 | 0.9 | -184 | 0.16 | 113866 | 159.5 | 195.0 | 200.0 | 158.0 |
| 2023-07-31 | 39.41 (+0.96) | 9.88 (+0.54) | 7.44 (-0.14) | 7007 | 5.56 | 4394 | 3.49 | -1212 | 0.96 | 126078 | 194.5 | 179.0 | 216.5 | 170.0 |
| 2023-06-30 | 38.45 (+3.39) | 9.34 (-1.03) | 7.58 (-0.08) | 29255 | 25.27 | -8716 | 7.53 | -684 | 0.59 | 115789 | 176.5 | 166.5 | 187.5 | 165.0 |
| 2023-05-31 | 35.06 (+2.82) | 10.37 (-0.22) | 7.66 (+0.13) | 23913 | 19.92 | -1811 | 1.51 | 1097 | 0.91 | 120018 | 166.0 | 145.0 | 174.5 | 141.0 |
| 2023-04-28 | 32.24 (+0.56) | 10.59 (-0.04) | 7.53 (+0.06) | 5117 | 16.75 | -415 | 1.36 | 501 | 1.64 | 30555 | 145.5 | 144.0 | 148.0 | 139.0 |
| 2023-03-31 | 31.68 (+0.83) | 10.63 (+0.64) | 7.47 (-0.02) | 7063 | 10.18 | 4562 | 6.57 | -99 | 0.14 | 69397 | 144.0 | 136.5 | 147.0 | 134.0 |
| 2023-02-24 | 30.85 (-0.01) | 9.99 (+0.47) | 7.49 (+0.06) | -763 | 1.49 | 3935 | 7.66 | 526 | 1.02 | 51360 | 137.0 | 131.5 | 145.0 | 128.5 |
| 2023-01-31 | 30.86 (+0.61) | 9.52 (+0.15) | 7.43 (+0.01) | 5538 | 18.18 | 1304 | 4.28 | -9 | 0.03 | 30466 | 131.0 | 119.0 | 134.5 | 119.0 |
| 2022-12-30 | 30.25 (+2.84) | 9.37 (-3.12) | 7.42 (-0.01) | 31288 | 27.12 | -37230 | 32.27 | -73 | 0.06 | 115386 | 119.5 | 124.0 | 126.0 | 114.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 27.41 (+0.53) | 12.49 (+0.2) | 7.43 (-0.05) | 3684 | 4.03 | 1680 | 1.84 | -392 | 0.43 | 91339 | 123.0 | 110.0 | 131.5 | 109.5 |
| 2022-10-31 | 26.88 (-0.25) | 12.29 (+1.31) | 7.48 (+0.94) | -1131 | 1.19 | 823 | 0.86 | 7923 | 8.3 | 95433 | 109.5 | 105.5 | 116.0 | 103.5 |
| 2022-09-30 | 27.13 (-1.38) | 10.98 (+0.25) | 6.54 (+0.42) | -6147 | 5.06 | 2153 | 1.77 | 3544 | 2.92 | 121485 | 107.5 | 113.5 | 125.5 | 104.5 |
| 2022-08-31 | 28.51 (-2.14) | 10.73 (+1.24) | 6.12 (+0.24) | -27927 | 25.88 | 10453 | 9.69 | 2049 | 1.9 | 107899 | 115.0 | 117.0 | 128.5 | 112.5 |
| 2022-07-29 | 30.65 (-1.07) | 9.49 (+1.33) | 5.88 (+0.42) | -10571 | 10.58 | 11251 | 11.26 | 3561 | 3.56 | 99897 | 118.0 | 111.0 | 121.0 | 98.3 |
| 2022-06-30 | 31.72 (-2.2) | 8.16 (+1.87) | 5.46 (+0.2) | -19146 | 23.23 | 9324 | 11.31 | 1666 | 2.02 | 82431 | 113.5 | 135.0 | 137.0 | 109.5 |
| 2022-05-31 | 33.92 (-0.68) | 6.29 (+0.67) | 5.26 (+0.09) | -5233 | 6.69 | 5676 | 7.26 | 764 | 0.98 | 78168 | 135.0 | 120.0 | 137.0 | 120.0 |
| 2022-04-29 | 34.6 (-1.47) | 5.62 (+0.15) | 5.17 (+0.23) | -12790 | 20.08 | 1233 | 1.94 | 1988 | 3.12 | 63702 | 121.0 | 129.5 | 130.5 | 118.0 |
| 2022-03-31 | 36.07 (-3.48) | 5.47 (+0.81) | 4.94 (+0.29) | -30418 | 29.74 | 1309 | 1.28 | 2384 | 2.33 | 102268 | 130.0 | 158.0 | 161.0 | 130.0 |
| 2022-02-25 | 39.55 (-0.25) | 4.66 (+0.32) | 4.65 (+0.14) | -2074 | 4.87 | 2710 | 6.36 | 1245 | 2.92 | 42609 | 155.5 | 150.5 | 160.5 | 150.0 |
| 2022-01-26 | 39.8 (-0.59) | 4.34 (+0.03) | 4.51 (+0.09) | -4187 | 8.25 | 260 | 0.51 | 716 | 1.41 | 50738 | 151.0 | 161.0 | 163.0 | 151.0 |
| 2021-12-30 | 40.39 (+0.26) | 4.31 (-0.42) | 4.42 (-0.13) | 2070 | 2.15 | -3587 | 3.73 | -1116 | 1.16 | 96242 | 160.5 | 164.0 | 173.0 | 157.0 |
| 2021-11-30 | 40.13 (+0.49) | 4.73 (+0.35) | 4.55 (-0.12) | 4277 | 2.09 | 2933 | 1.43 | -1004 | 0.49 | 204460 | 163.0 | 140.5 | 173.0 | 127.5 |
| 2021-10-29 | 39.64 (-0.92) | 4.38 (-0.02) | 4.67 (+0.9) | -7392 | 5.62 | -119 | 0.09 | 7646 | 5.81 | 131574 | 144.0 | 129.5 | 146.5 | 123.5 |
| 2021-09-30 | 40.56 (-0.45) | 4.4 (+0.85) | 3.77 (+0.1) | -4078 | 4.81 | 3394 | 4.0 | 810 | 0.95 | 84846 | 129.5 | 130.0 | 147.0 | 126.5 |
| 2021-08-31 | 41.01 (-2.76) | 3.55 (+0.09) | 3.67 (+0.27) | -22988 | 16.87 | 769 | 0.56 | 2264 | 1.66 | 136230 | 130.5 | 149.5 | 153.0 | 117.0 |
| 2021-07-30 | 43.77 (-1.62) | 3.46 (-0.22) | 3.4 (+0.11) | -14127 | 15.54 | -1854 | 2.04 | 967 | 1.06 | 90904 | 148.0 | 158.0 | 161.0 | 142.0 |
| 2021-06-30 | 45.39 (-0.8) | 3.68 (-0.5) | 3.29 (+0.21) | -6614 | 5.44 | -6339 | 5.22 | 1741 | 1.43 | 121472 | 157.5 | 166.5 | 186.0 | 155.5 |
| 2021-05-31 | 46.19 (+3.41) | 4.18 (-0.45) | 3.08 (+0.07) | 28651 | 13.11 | -3786 | 1.73 | 581 | 0.27 | 218606 | 165.5 | 195.0 | 203.0 | 155.0 |
| 2021-04-29 | 42.78 (+0.83) | 4.63 (+0.5) | 3.01 (+0.04) | 6850 | 5.8 | 4225 | 3.58 | 391 | 0.33 | 118094 | 184.5 | 174.0 | 186.0 | 158.5 |
| 2021-03-31 | 41.95 (-0.05) | 4.13 (+0.33) | 2.97 (-0.11) | -256 | 0.17 | 4501 | 3.07 | -978 | 0.67 | 146801 | 174.0 | 152.0 | 178.5 | 140.5 |
| 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 | |||
| 2021-02-26 | 42.0 (-1.71) | 3.8 (+0.1) | 3.08 (+0.02) | -14437 | 10.93 | 848 | 0.64 | 232 | 0.18 | 132146 | 149.0 | 131.0 | 161.5 | 129.5 |
| 2021-01-29 | 43.71 (+0.34) | 3.7 (-0.22) | 3.06 (-0.13) | 2389 | 2.44 | -1871 | 1.91 | -1118 | 1.14 | 98056 | 130.5 | 135.0 | 142.5 | 127.0 |
| 2020-12-31 | 43.37 (+0.93) | 3.92 (-0.13) | 3.19 (-0.09) | 8040 | 8.29 | -3118 | 3.21 | -751 | 0.77 | 97037 | 132.5 | 125.0 | 137.5 | 124.0 |
| 2020-11-30 | 42.44 (-0.56) | 4.05 (-0.56) | 3.28 (+0.13) | -4856 | 5.28 | -4723 | 5.14 | 1083 | 1.18 | 91928 | 125.0 | 113.0 | 128.0 | 112.5 |
| 2020-10-30 | 43.0 (-0.08) | 4.61 (-0.38) | 3.15 (+0.19) | -740 | 0.86 | -3221 | 3.74 | 1610 | 1.87 | 86224 | 115.0 | 134.0 | 134.0 | 115.0 |
| 2020-09-30 | 43.08 (+1.54) | 4.99 (+0.08) | 2.96 (-0.03) | 13682 | 6.79 | 1039 | 0.52 | -296 | 0.15 | 201451 | 133.0 | 138.5 | 152.0 | 126.0 |
| 2020-08-31 | 41.54 (+0.66) | 4.91 (+0.45) | 2.99 (+0.01) | 5233 | 3.19 | 3727 | 2.27 | 85 | 0.05 | 164074 | 135.5 | 130.0 | 158.0 | 128.5 |
| 2020-07-31 | 40.88 (+2.53) | 4.46 (+0.58) | 2.98 (-0.17) | 21942 | 10.98 | 4962 | 2.48 | -1429 | 0.71 | 199888 | 130.5 | 108.0 | 140.0 | 108.0 |
| 2020-06-30 | 38.35 (+2.04) | 3.88 (-1.56) | 3.15 (-0.09) | 17364 | 16.5 | -8537 | 8.11 | -761 | 0.72 | 105231 | 107.5 | 101.5 | 114.0 | 72.0 |
| 2020-05-29 | 36.31 (+1.98) | 5.44 (+0.62) | 3.24 (0.0) | 16943 | 11.61 | 5251 | 3.6 | 38 | 0.03 | 145927 | 101.0 | 90.1 | 110.0 | 89.0 |
| 2020-04-30 | 34.33 (+0.16) | 4.82 (+0.56) | 3.24 (-0.11) | 1548 | 2.36 | 4721 | 7.2 | -931 | 1.42 | 65591 | 93.0 | 90.4 | 96.2 | 86.9 |
| 2020-03-31 | 34.17 (-1.89) | 4.26 (+2.06) | 3.35 (+0.89) | -16199 | 15.45 | 2211 | 2.11 | 7475 | 7.13 | 104854 | 88.7 | 88.3 | 92.2 | 68.5 |
| 2020-02-27 | 36.06 (+0.49) | 2.2 (+0.2) | 2.46 (+0.11) | 4174 | 5.16 | 1692 | 2.09 | 1007 | 1.24 | 80943 | 90.8 | 91.6 | 99.6 | 90.0 |
| 2020-01-31 | 35.57 (+0.95) | 2.0 (+0.17) | 2.35 (+0.33) | 7990 | 10.01 | 1476 | 1.85 | 2763 | 3.46 | 79797 | 92.8 | 73.6 | 95.5 | 72.0 |
| 2019-12-31 | 34.62 (+0.14) | 1.83 (+0.31) | 2.02 (-0.09) | 1148 | 2.11 | -1165 | 2.15 | -784 | 1.44 | 54308 | 86.7 | 84.0 | 89.0 | 83.3 |
| 2019-11-29 | 34.48 (-1.56) | 1.52 (-0.55) | 2.11 (+0.15) | -14677 | 18.73 | -4701 | 6.0 | 1285 | 1.64 | 78378 | 83.9 | 90.5 | 93.0 | 82.6 |
| 2019-10-31 | 36.04 (+1.08) | 2.07 (-0.38) | 1.96 (+0.3) | 9115 | 13.25 | -3173 | 4.61 | 2486 | 3.61 | 68815 | 90.0 | 90.8 | 92.1 | 88.1 |
| 2019-09-27 | 34.96 (+1.59) | 2.45 (-0.22) | 1.66 (-0.21) | 12238 | 15.58 | -1487 | 1.89 | -1770 | 2.25 | 78558 | 90.3 | 84.2 | 94.7 | 83.8 |
| 2019-08-30 | 33.37 () | 2.67 () | 1.87 () | 3072 | 32.72 | -44 | 0.47 | 135 | 1.44 | 9388 | 83.8 | 83.6 | 85.8 | 83.1 |
