- 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 | 27.73 (+0.15) | 10.54 (-0.05) | 0.74 (+0.05) | 487 | 8.81 | -194 | 3.51 | 193 | 3.49 | 5526 | 433.5 | 445.5 | 447.0 | 432.5 |
| 2024-07-18 | 27.58 (-0.2) | 10.59 (-0.02) | 0.69 (+0.09) | -522 | 10.5 | -48 | 0.97 | 284 | 5.71 | 4973 | 447.5 | 450.0 | 451.0 | 441.0 |
| 2024-07-17 | 27.78 (-0.18) | 10.61 (-0.06) | 0.6 (-0.05) | -650 | 12.91 | -216 | 4.29 | -148 | 2.94 | 5034 | 462.0 | 474.0 | 475.0 | 461.5 |
| 2024-07-16 | 27.96 (+0.12) | 10.67 (0.0) | 0.65 (0.0) | 439 | 17.05 | 10 | 0.39 | 6 | 0.23 | 2575 | 474.5 | 475.0 | 480.0 | 471.0 |
| 2024-07-15 | 27.84 (+0.27) | 10.67 (-0.08) | 0.65 (-0.03) | 1049 | 20.99 | -262 | 5.24 | -113 | 2.26 | 4998 | 470.0 | 475.5 | 479.0 | 459.5 |
| 2024-07-12 | 27.57 (-0.05) | 10.75 (-0.04) | 0.68 (+0.08) | -925 | 11.84 | -133 | 1.7 | 262 | 3.35 | 7815 | 470.0 | 492.0 | 493.0 | 470.0 |
| 2024-07-11 | 27.62 (0.0) | 10.79 (+0.01) | 0.6 (-0.03) | 161 | 5.15 | 26 | 0.83 | -85 | 2.72 | 3128 | 500.0 | 514.0 | 517.0 | 500.0 |
| 2024-07-10 | 27.62 (+0.08) | 10.78 (-0.01) | 0.63 (+0.01) | 660 | 19.21 | -43 | 1.25 | 18 | 0.52 | 3435 | 509.0 | 509.0 | 512.0 | 498.0 |
| 2024-07-09 | 27.54 (+0.26) | 10.79 (0.0) | 0.62 (-0.08) | 999 | 26.27 | 10 | 0.26 | -269 | 7.07 | 3803 | 506.0 | 501.0 | 508.0 | 489.0 |
| 2024-07-08 | 27.28 (+0.02) | 10.79 (-0.01) | 0.7 (-0.09) | -95 | 2.26 | -50 | 1.19 | -328 | 7.8 | 4203 | 501.0 | 510.0 | 511.0 | 498.5 |
| 2024-07-05 | 27.26 (+0.7) | 10.8 (+0.08) | 0.79 (-0.01) | 2328 | 32.09 | 267 | 3.68 | -26 | 0.36 | 7255 | 508.0 | 498.0 | 515.0 | 495.5 |
| 2024-07-04 | 26.56 (+0.03) | 10.72 (+0.01) | 0.8 (-0.04) | 239 | 6.47 | 64 | 1.73 | -127 | 3.44 | 3694 | 494.0 | 500.0 | 502.0 | 491.5 |
| 2024-07-03 | 26.53 (+0.39) | 10.71 (+0.14) | 0.84 (-0.03) | 1153 | 11.17 | 459 | 4.45 | -103 | 1.0 | 10321 | 492.5 | 491.0 | 506.0 | 488.0 |
| 2024-07-02 | 26.14 (+0.65) | 10.57 (+0.08) | 0.87 (+0.12) | 1956 | 23.88 | 294 | 3.59 | 412 | 5.03 | 8192 | 484.5 | 471.0 | 487.5 | 464.0 |
| 2024-07-01 | 25.49 (-0.17) | 10.49 (+0.11) | 0.75 (+0.03) | -712 | 17.06 | 370 | 8.86 | 110 | 2.64 | 4174 | 466.0 | 475.0 | 477.5 | 463.5 |
| 2024-06-28 | 25.66 (-0.01) | 10.38 (+0.01) | 0.72 (+0.02) | -204 | 4.68 | 22 | 0.5 | 58 | 1.33 | 4358 | 475.0 | 477.5 | 483.5 | 474.0 |
| 2024-06-27 | 25.67 (-0.17) | 10.37 (+0.54) | 0.7 (+0.02) | -592 | 7.43 | 1867 | 23.44 | 86 | 1.08 | 7964 | 479.5 | 471.0 | 482.0 | 466.5 |
| 2024-06-26 | 25.84 (-0.37) | 9.83 (+0.45) | 0.68 (+0.07) | -1348 | 15.48 | 1556 | 17.87 | 219 | 2.51 | 8708 | 472.5 | 472.5 | 479.0 | 467.5 |
| 2024-06-25 | 26.21 (-0.33) | 9.38 (+0.5) | 0.61 (-0.01) | -707 | 12.63 | 1720 | 30.73 | -35 | 0.63 | 5597 | 464.0 | 458.5 | 464.0 | 445.0 |
| 2024-06-24 | 26.54 (-0.28) | 8.88 (+0.44) | 0.62 (-0.03) | -902 | 14.55 | 1514 | 24.42 | -93 | 1.5 | 6199 | 457.5 | 453.0 | 467.0 | 448.0 |
| 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 | 26.82 (-0.39) | 8.44 (+0.47) | 0.65 (-0.03) | -1599 | 27.98 | 1606 | 28.1 | -93 | 1.63 | 5715 | 453.0 | 457.0 | 458.0 | 448.0 |
| 2024-06-20 | 27.21 (+0.44) | 7.97 (+0.01) | 0.68 (+0.1) | 1568 | 29.97 | 41 | 0.78 | 337 | 6.44 | 5232 | 462.5 | 445.0 | 465.0 | 445.0 |
| 2024-06-19 | 26.77 (-0.1) | 7.96 (-0.05) | 0.58 (-0.09) | -356 | 8.62 | -171 | 4.14 | -321 | 7.77 | 4131 | 444.5 | 457.0 | 457.5 | 444.0 |
| 2024-06-18 | 26.87 (-0.17) | 8.01 (0.0) | 0.67 (-0.05) | -57 | 2.38 | 1 | 0.04 | -176 | 7.35 | 2393 | 451.0 | 456.0 | 458.0 | 448.0 |
| 2024-06-17 | 27.04 (-0.5) | 8.01 (+0.05) | 0.72 (+0.01) | -1733 | 31.52 | 188 | 3.42 | 44 | 0.8 | 5498 | 450.0 | 473.0 | 474.0 | 450.0 |
| 2024-06-14 | 27.54 (+0.02) | 7.96 (+0.17) | 0.71 (+0.06) | 60 | 0.96 | 574 | 9.14 | 187 | 2.98 | 6280 | 462.0 | 460.0 | 463.0 | 447.5 |
| 2024-06-13 | 27.52 (-0.32) | 7.79 (+0.33) | 0.65 (+0.06) | -1110 | 13.79 | 1120 | 13.91 | 215 | 2.67 | 8050 | 451.5 | 463.5 | 466.5 | 448.0 |
| 2024-06-12 | 27.84 (+1.35) | 7.46 (+0.23) | 0.59 (+0.02) | 4820 | 36.34 | 800 | 6.03 | 63 | 0.48 | 13263 | 452.5 | 431.5 | 462.0 | 430.5 |
| 2024-06-11 | 26.49 (-0.08) | 7.23 (-0.18) | 0.57 (-0.05) | -946 | 12.04 | -597 | 7.6 | -143 | 1.82 | 7854 | 422.5 | 433.0 | 434.0 | 417.0 |
| 2024-06-07 | 26.57 (0.0) | 7.41 (+0.03) | 0.62 (-0.04) | -174 | 3.43 | 98 | 1.93 | -166 | 3.27 | 5080 | 438.0 | 443.0 | 449.0 | 435.0 |
| 2024-06-06 | 26.57 (+0.56) | 7.38 (-0.04) | 0.66 (-0.01) | 1977 | 26.95 | -151 | 2.06 | -12 | 0.16 | 7336 | 442.0 | 442.0 | 444.5 | 430.0 |
| 2024-06-05 | 26.01 (-0.25) | 7.42 (-0.01) | 0.67 (-0.01) | -330 | 10.31 | -20 | 0.62 | -31 | 0.97 | 3200 | 434.5 | 436.0 | 436.0 | 423.5 |
| 2024-06-04 | 26.26 (-0.11) | 7.43 (+0.02) | 0.68 (-0.02) | -420 | 9.38 | 57 | 1.27 | -91 | 2.03 | 4477 | 430.5 | 434.5 | 439.5 | 429.5 |
| 2024-06-03 | 26.37 (+1.34) | 7.41 (-0.29) | 0.7 (+0.06) | 4636 | 51.49 | -1001 | 11.12 | 221 | 2.45 | 9003 | 435.0 | 419.0 | 440.5 | 415.5 |
| 2024-05-31 | 25.03 (+0.45) | 7.7 (-0.8) | 0.64 (-0.01) | 1505 | 31.01 | -2741 | 56.48 | -35 | 0.72 | 4853 | 408.5 | 417.0 | 419.5 | 408.5 |
| 2024-05-30 | 24.58 (-0.35) | 8.5 (-0.08) | 0.65 (-0.06) | -1304 | 26.63 | -297 | 6.06 | -197 | 4.02 | 4897 | 415.5 | 427.0 | 427.0 | 415.0 |
| 2024-05-29 | 24.93 (+0.33) | 8.58 (-0.16) | 0.71 (+0.03) | 909 | 28.42 | -557 | 17.41 | 89 | 2.78 | 3199 | 427.0 | 423.5 | 431.5 | 423.0 |
| 2024-05-28 | 24.6 (-0.41) | 8.74 (-0.06) | 0.68 (-0.02) | -1599 | 28.41 | -204 | 3.62 | -56 | 0.99 | 5629 | 422.5 | 434.5 | 437.5 | 422.5 |
| 2024-05-27 | 25.01 (-0.17) | 8.8 (-0.1) | 0.7 (+0.01) | -977 | 19.08 | -328 | 6.4 | 29 | 0.57 | 5121 | 434.5 | 437.5 | 442.0 | 429.0 |
| 2024-05-24 | 25.18 (+0.04) | 8.9 (+0.06) | 0.69 (-0.01) | 127 | 5.8 | 215 | 9.82 | -46 | 2.1 | 2189 | 430.5 | 425.5 | 433.5 | 424.0 |
| 2024-05-23 | 25.14 (-0.07) | 8.84 (+0.08) | 0.7 (-0.02) | -360 | 8.77 | 275 | 6.7 | -67 | 1.63 | 4107 | 430.5 | 435.5 | 437.5 | 421.0 |
| 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 | |||
| 2024-05-22 | 25.21 (-0.23) | 8.76 (0.0) | 0.72 (+0.01) | -204 | 6.96 | -6 | 0.2 | 44 | 1.5 | 2932 | 431.0 | 429.5 | 434.5 | 425.0 |
| 2024-05-21 | 25.44 (-0.35) | 8.76 (-0.11) | 0.71 (+0.03) | -500 | 14.3 | -368 | 10.52 | 108 | 3.09 | 3497 | 424.5 | 432.0 | 434.0 | 424.5 |
| 2024-05-20 | 25.79 (-0.44) | 8.87 (+0.07) | 0.68 (-0.05) | -1577 | 29.15 | 219 | 4.05 | -186 | 3.44 | 5410 | 432.0 | 450.5 | 450.5 | 432.0 |
| 2024-05-17 | 26.23 (+0.46) | 8.8 (+0.14) | 0.73 (+0.18) | 1197 | 12.08 | 600 | 6.06 | 623 | 6.29 | 9906 | 448.0 | 437.0 | 451.5 | 432.5 |
| 2024-05-16 | 25.77 (+0.77) | 8.66 (+0.25) | 0.55 (+0.04) | 2609 | 24.23 | 823 | 7.64 | 154 | 1.43 | 10767 | 433.5 | 428.0 | 439.5 | 427.5 |
| 2024-05-15 | 25.0 (+0.16) | 8.41 (0.0) | 0.51 (+0.02) | 389 | 5.73 | 24 | 0.35 | 47 | 0.69 | 6789 | 420.5 | 414.5 | 426.0 | 411.0 |
| 2024-05-14 | 24.84 (+0.2) | 8.41 (-0.09) | 0.49 (-0.01) | 723 | 16.38 | -323 | 7.32 | -7 | 0.16 | 4413 | 408.5 | 412.0 | 416.5 | 404.5 |
| 2024-05-13 | 24.64 (+0.06) | 8.5 (-0.05) | 0.5 (-0.05) | 352 | 8.94 | -164 | 4.16 | -181 | 4.6 | 3939 | 412.0 | 415.0 | 415.5 | 403.5 |
| 2024-05-10 | 24.58 (-0.18) | 8.55 (-0.01) | 0.55 (-0.03) | -567 | 16.65 | -41 | 1.2 | -97 | 2.85 | 3406 | 416.0 | 427.5 | 427.5 | 413.0 |
| 2024-05-09 | 24.76 (-0.04) | 8.56 (+0.11) | 0.58 (0.0) | 410 | 11.29 | 375 | 10.33 | -11 | 0.3 | 3631 | 422.5 | 428.0 | 429.0 | 419.0 |
| 2024-05-08 | 24.8 (+0.28) | 8.45 (+0.03) | 0.58 (0.0) | 946 | 23.85 | 100 | 2.52 | -12 | 0.3 | 3967 | 425.5 | 420.0 | 428.0 | 417.5 |
| 2024-05-07 | 24.52 (-0.25) | 8.42 (0.0) | 0.58 (-0.02) | -945 | 13.91 | 16 | 0.24 | -45 | 0.66 | 6796 | 420.0 | 429.0 | 429.0 | 409.0 |
| 2024-05-06 | 24.77 (-0.03) | 8.42 (+0.25) | 0.6 (-0.03) | -118 | 1.69 | 845 | 12.13 | -123 | 1.76 | 6969 | 426.0 | 428.5 | 434.5 | 422.5 |
| 2024-05-03 | 24.8 (-0.15) | 8.17 (+0.02) | 0.63 (-0.04) | -575 | 6.71 | 93 | 1.08 | -133 | 1.55 | 8572 | 416.5 | 432.0 | 435.0 | 416.5 |
| 2024-05-02 | 24.95 (+0.3) | 8.15 (+0.11) | 0.67 (-0.07) | 984 | 7.7 | 360 | 2.82 | -222 | 1.74 | 12772 | 421.5 | 426.0 | 434.0 | 417.5 |
| 2024-04-30 | 24.65 (-0.12) | 8.04 (+0.25) | 0.74 (+0.1) | -516 | 7.45 | 875 | 12.64 | 322 | 4.65 | 6922 | 412.0 | 412.0 | 417.5 | 401.5 |
| 2024-04-29 | 24.77 (+0.01) | 7.79 (+0.04) | 0.64 (-0.02) | 229 | 3.77 | 138 | 2.27 | -47 | 0.77 | 6071 | 406.5 | 407.5 | 412.0 | 403.0 |
| 2024-04-26 | 24.76 (-0.07) | 7.75 (+0.06) | 0.66 (+0.08) | -223 | 3.71 | 205 | 3.41 | 263 | 4.38 | 6005 | 397.0 | 393.0 | 402.0 | 390.0 |
| 2024-04-25 | 24.83 (+0.01) | 7.69 (+0.03) | 0.58 (-0.01) | -495 | 6.86 | 80 | 1.11 | -20 | 0.28 | 7212 | 382.5 | 385.0 | 402.0 | 382.5 |
| 2024-04-24 | 24.82 (-0.06) | 7.66 (+0.22) | 0.59 (+0.04) | -416 | 4.33 | 747 | 7.77 | 111 | 1.16 | 9610 | 391.5 | 388.0 | 397.5 | 386.0 |
| 2024-04-23 | 24.88 (-0.04) | 7.44 (+0.17) | 0.55 (+0.01) | 237 | 2.89 | 615 | 7.49 | 49 | 0.6 | 8213 | 376.0 | 363.0 | 381.5 | 356.0 |
| 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 | |||
| 2024-04-22 | 24.92 (-0.12) | 7.27 (-0.22) | 0.54 (-0.03) | -673 | 8.19 | -184 | 2.24 | -97 | 1.18 | 8216 | 350.5 | 371.0 | 372.5 | 350.5 |
| 2024-04-19 | 25.04 (-0.16) | 7.49 (-0.03) | 0.57 (-0.02) | -598 | 7.16 | -101 | 1.21 | -80 | 0.96 | 8350 | 375.5 | 378.5 | 388.5 | 360.0 |
| 2024-04-18 | 25.2 (-0.39) | 7.52 (-0.11) | 0.59 (-0.03) | -285 | 4.99 | -394 | 6.89 | -105 | 1.84 | 5716 | 385.0 | 372.5 | 391.0 | 370.0 |
| 2024-04-17 | 25.59 (-0.55) | 7.63 (-0.02) | 0.62 (-0.12) | -1966 | 29.52 | -54 | 0.81 | -425 | 6.38 | 6661 | 372.5 | 374.5 | 378.0 | 371.0 |
| 2024-04-16 | 26.14 (+0.28) | 7.65 (-0.22) | 0.74 (-0.13) | 812 | 9.2 | -771 | 8.74 | -431 | 4.88 | 8823 | 374.5 | 375.0 | 380.0 | 368.5 |
| 2024-04-15 | 25.86 (-0.08) | 7.87 (-0.11) | 0.87 (-0.15) | -558 | 6.32 | -359 | 4.07 | -509 | 5.76 | 8830 | 383.0 | 400.0 | 403.5 | 383.0 |
| 2024-04-12 | 25.94 (-0.12) | 7.98 (-0.12) | 1.02 (+0.02) | -467 | 12.77 | -414 | 11.32 | 67 | 1.83 | 3658 | 402.0 | 403.5 | 408.0 | 401.0 |
| 2024-04-11 | 26.06 (+0.28) | 8.1 (-0.82) | 1.0 (-0.04) | 903 | 11.64 | -2836 | 36.54 | -131 | 1.69 | 7761 | 400.5 | 402.5 | 407.5 | 399.5 |
| 2024-04-10 | 25.78 (-0.31) | 8.92 (-0.49) | 1.04 (+0.01) | -1751 | 11.22 | -1664 | 10.66 | 26 | 0.17 | 15604 | 405.5 | 438.0 | 438.0 | 400.0 |
| 2024-04-09 | 26.09 (-0.27) | 9.41 (+0.13) | 1.03 (0.0) | -1876 | 17.91 | 453 | 4.32 | 15 | 0.14 | 10477 | 434.5 | 445.0 | 450.0 | 433.5 |
| 2024-04-08 | 26.36 (-0.74) | 9.28 (+0.03) | 1.03 (+0.3) | -2282 | 11.87 | 84 | 0.44 | 1012 | 5.26 | 19222 | 445.0 | 429.0 | 449.5 | 426.5 |
| 2024-04-03 | 27.1 (-0.19) | 9.25 (-0.01) | 0.73 (+0.09) | -594 | 8.06 | -18 | 0.24 | 327 | 4.44 | 7370 | 410.5 | 402.0 | 419.5 | 400.5 |
| 2024-04-02 | 27.29 (-0.03) | 9.26 (-0.34) | 0.64 (+0.04) | -160 | 3.35 | -1161 | 24.31 | 119 | 2.49 | 4776 | 400.5 | 400.0 | 405.0 | 397.5 |
| 2024-04-01 | 27.32 (-0.06) | 9.6 (-0.08) | 0.6 (+0.07) | -458 | 7.49 | -302 | 4.94 | 238 | 3.89 | 6118 | 398.5 | 407.5 | 408.5 | 397.5 |
| 2024-03-29 | 27.38 (-0.03) | 9.68 (-0.19) | 0.53 (+0.07) | -294 | 6.79 | -641 | 14.8 | 248 | 5.73 | 4330 | 403.5 | 403.0 | 407.5 | 400.0 |
| 2024-03-28 | 27.41 (-0.35) | 9.87 (-0.08) | 0.46 (0.0) | -1311 | 18.54 | -276 | 3.9 | 11 | 0.16 | 7072 | 403.0 | 419.0 | 424.5 | 402.5 |
| 2024-03-27 | 27.76 (-0.16) | 9.95 (-0.03) | 0.46 (0.0) | -527 | 18.22 | -94 | 3.25 | -4 | 0.14 | 2893 | 415.0 | 415.0 | 418.0 | 409.0 |
| 2024-03-26 | 27.92 (-0.05) | 9.98 (+0.06) | 0.46 (-0.08) | 87 | 1.95 | 201 | 4.5 | -271 | 6.07 | 4462 | 409.0 | 423.0 | 429.0 | 407.0 |
| 2024-03-25 | 27.97 (-0.02) | 9.92 (0.0) | 0.54 (+0.02) | -115 | 3.24 | 16 | 0.45 | 38 | 1.07 | 3547 | 420.5 | 427.5 | 430.5 | 420.5 |
| 2024-03-22 | 27.99 (+0.16) | 9.92 (+0.02) | 0.52 (-0.1) | 1166 | 12.82 | 214 | 2.35 | -315 | 3.46 | 9095 | 427.5 | 440.0 | 440.0 | 426.5 |
| 2024-03-21 | 27.83 (-0.08) | 9.9 (+0.14) | 0.62 (+0.15) | -215 | 1.99 | 492 | 4.56 | 503 | 4.66 | 10793 | 420.5 | 412.5 | 435.0 | 407.5 |
| 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 | 27.91 (-0.45) | 9.76 (-0.09) | 0.47 (-0.01) | -1398 | 15.83 | -317 | 3.59 | -14 | 0.16 | 8834 | 406.0 | 423.5 | 423.5 | 406.0 |
| 2024-03-19 | 28.36 (-0.58) | 9.85 (+0.6) | 0.48 (+0.01) | -1958 | 16.11 | 2045 | 16.83 | 26 | 0.21 | 12151 | 418.0 | 413.5 | 424.5 | 407.0 |
| 2024-03-18 | 28.94 (-0.91) | 9.25 (+0.04) | 0.47 (-0.02) | -3120 | 34.36 | 136 | 1.5 | -87 | 0.96 | 9080 | 412.0 | 416.0 | 418.0 | 402.0 |
| 2024-03-15 | 29.85 (-0.02) | 9.21 (-0.18) | 0.49 (-0.08) | -193 | 1.12 | -624 | 3.62 | -256 | 1.49 | 17228 | 414.0 | 399.0 | 416.5 | 396.0 |
| 2024-03-14 | 29.87 (-0.47) | 9.39 (-0.62) | 0.57 (+0.2) | -1502 | 7.63 | -2101 | 10.67 | 679 | 3.45 | 19691 | 394.0 | 404.0 | 410.0 | 390.0 |
| 2024-03-13 | 30.34 (+0.51) | 10.01 (-1.55) | 0.37 (-0.07) | 1806 | 8.38 | -5303 | 24.61 | -231 | 1.07 | 21546 | 405.0 | 444.0 | 449.0 | 405.0 |
| 2024-03-12 | 29.83 (+0.47) | 11.56 (-1.32) | 0.44 (-0.16) | 1347 | 8.07 | -4525 | 27.13 | -567 | 3.4 | 16682 | 450.0 | 490.0 | 498.0 | 450.0 |
| 2024-03-11 | 29.36 (+0.11) | 12.88 (-0.05) | 0.6 (-0.01) | 382 | 7.06 | -138 | 2.55 | -16 | 0.3 | 5410 | 496.0 | 488.0 | 501.0 | 486.5 |
| 2024-03-08 | 29.25 (-0.19) | 12.93 (-0.1) | 0.61 (-0.16) | -749 | 7.76 | -375 | 3.89 | -551 | 5.71 | 9651 | 490.0 | 536.0 | 536.0 | 490.0 |
| 2024-03-07 | 29.44 (-0.22) | 13.03 (+0.12) | 0.77 (-0.11) | -742 | 6.68 | 403 | 3.63 | -383 | 3.45 | 11102 | 522.0 | 524.0 | 538.0 | 514.0 |
| 2024-03-06 | 29.66 (-0.1) | 12.91 (+0.06) | 0.88 (-0.04) | -243 | 3.88 | 218 | 3.48 | -115 | 1.83 | 6269 | 514.0 | 495.0 | 525.0 | 494.0 |
| 2024-03-05 | 29.76 (-0.02) | 12.85 (+0.03) | 0.92 (-0.05) | -98 | 1.28 | 101 | 1.32 | -184 | 2.41 | 7638 | 498.5 | 494.0 | 509.0 | 489.0 |
| 2024-03-04 | 29.78 (-0.59) | 12.82 (-0.19) | 0.97 (-0.02) | -2040 | 26.8 | -654 | 8.59 | -86 | 1.13 | 7611 | 487.0 | 500.0 | 502.0 | 482.0 |
| 2024-03-01 | 30.37 (+0.08) | 13.01 (-0.31) | 0.99 (-0.03) | 284 | 3.27 | -1031 | 11.86 | -76 | 0.87 | 8694 | 494.0 | 498.0 | 510.0 | 488.0 |
| 2024-02-29 | 30.29 (+0.04) | 13.32 (+0.02) | 1.02 (+0.08) | 143 | 2.29 | 74 | 1.19 | 263 | 4.21 | 6242 | 495.0 | 502.0 | 505.0 | 493.0 |
| 2024-02-27 | 30.25 (-0.14) | 13.3 (-0.09) | 0.94 (+0.05) | -328 | 5.42 | -321 | 5.3 | 176 | 2.91 | 6051 | 504.0 | 525.0 | 525.0 | 492.0 |
| 2024-02-26 | 30.39 (-0.2) | 13.39 (0.0) | 0.89 (+0.06) | -727 | 14.85 | 6 | 0.12 | 202 | 4.13 | 4895 | 524.0 | 510.0 | 529.0 | 504.0 |
| 2024-02-23 | 30.59 (+0.46) | 13.39 (-0.09) | 0.83 (-0.04) | 1542 | 18.4 | -331 | 3.95 | -134 | 1.6 | 8380 | 510.0 | 507.0 | 520.0 | 500.0 |
| 2024-02-22 | 30.13 (+0.13) | 13.48 (+0.15) | 0.87 (+0.03) | 481 | 7.26 | 527 | 7.96 | 111 | 1.68 | 6621 | 490.5 | 513.0 | 519.0 | 490.5 |
| 2024-02-21 | 30.0 (-0.23) | 13.33 (+0.01) | 0.84 (+0.08) | -285 | 5.73 | 20 | 0.4 | 263 | 5.29 | 4970 | 492.5 | 499.5 | 505.0 | 490.5 |
| 2024-02-20 | 30.23 (+0.08) | 13.32 (-0.13) | 0.76 (+0.12) | 369 | 5.54 | -431 | 6.47 | 409 | 6.14 | 6662 | 509.0 | 511.0 | 513.0 | 491.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 30.15 (-0.13) | 13.45 (0.0) | 0.64 (+0.06) | -602 | 10.22 | -19 | 0.32 | 206 | 3.5 | 5893 | 515.0 | 529.0 | 541.0 | 511.0 |
| 2024-02-16 | 30.28 (+0.56) | 13.45 (-0.07) | 0.58 (-0.03) | 1841 | 21.52 | -216 | 2.53 | -113 | 1.32 | 8554 | 534.0 | 546.0 | 550.0 | 514.0 |
| 2024-02-15 | 29.72 (+0.38) | 13.52 (+0.23) | 0.61 (-0.17) | 884 | 8.78 | 768 | 7.62 | -583 | 5.79 | 10073 | 545.0 | 535.0 | 547.0 | 530.0 |
| 2024-02-05 | 29.34 (+0.18) | 13.29 (+0.05) | 0.78 (+0.01) | 595 | 6.28 | 183 | 1.93 | 53 | 0.56 | 9473 | 497.5 | 480.5 | 500.0 | 480.0 |
| 2024-02-02 | 29.16 (+0.06) | 13.24 (+0.28) | 0.77 (+0.17) | 508 | 4.92 | 949 | 9.2 | 560 | 5.43 | 10318 | 475.0 | 465.0 | 484.0 | 463.0 |
| 2024-02-01 | 29.1 (+0.21) | 12.96 (+0.03) | 0.6 (+0.15) | 790 | 10.27 | 105 | 1.37 | 517 | 6.72 | 7690 | 450.0 | 454.0 | 456.0 | 445.5 |
| 2024-01-31 | 28.89 (+0.09) | 12.93 (+0.04) | 0.45 (-0.01) | 257 | 3.17 | 158 | 1.95 | -36 | 0.44 | 8109 | 461.0 | 468.5 | 478.0 | 460.0 |
| 2024-01-30 | 28.8 (+0.07) | 12.89 (+0.39) | 0.46 (+0.04) | 263 | 2.05 | 1324 | 10.31 | 134 | 1.04 | 12845 | 470.5 | 437.5 | 474.5 | 429.0 |
| 2024-01-29 | 28.73 (+0.16) | 12.5 (+0.08) | 0.42 (-0.01) | 685 | 15.18 | 254 | 5.63 | -18 | 0.4 | 4513 | 431.5 | 418.5 | 434.0 | 418.5 |
| 2024-01-26 | 28.57 (+0.32) | 12.42 (-0.03) | 0.43 (-0.08) | 931 | 24.58 | -68 | 1.8 | -277 | 7.31 | 3788 | 414.5 | 416.5 | 419.5 | 408.5 |
| 2024-01-25 | 28.25 (-0.26) | 12.45 (+0.12) | 0.51 (+0.11) | -852 | 15.34 | 398 | 7.17 | 377 | 6.79 | 5554 | 414.5 | 430.0 | 431.0 | 412.0 |
| 2024-01-24 | 28.51 (-0.2) | 12.33 (0.0) | 0.4 (+0.02) | -97 | 2.34 | -2 | 0.05 | 63 | 1.52 | 4152 | 424.5 | 439.0 | 441.0 | 424.5 |
| 2024-01-23 | 28.71 (+0.17) | 12.33 (+0.24) | 0.38 (-0.06) | 521 | 7.48 | 829 | 11.9 | -215 | 3.09 | 6968 | 439.0 | 429.5 | 439.0 | 426.5 |
| 2024-01-22 | 28.54 (+0.43) | 12.09 (+0.76) | 0.44 (0.0) | 602 | 4.0 | 1363 | 9.06 | 12 | 0.08 | 15049 | 435.5 | 415.0 | 435.5 | 412.5 |
| 2024-01-19 | 28.11 (-0.42) | 11.33 (+0.17) | 0.44 (+0.13) | -1396 | 20.23 | 572 | 8.29 | 430 | 6.23 | 6899 | 396.0 | 388.0 | 398.0 | 382.0 |
| 2024-01-18 | 28.53 (-0.19) | 11.16 (+0.02) | 0.31 (+0.04) | -719 | 24.97 | 60 | 2.08 | 148 | 5.14 | 2880 | 382.0 | 385.0 | 393.5 | 379.5 |
| 2024-01-17 | 28.72 (-0.18) | 11.14 (+0.05) | 0.27 (+0.05) | -616 | 14.79 | 175 | 4.2 | 182 | 4.37 | 4165 | 385.0 | 393.5 | 395.5 | 384.0 |
| 2024-01-16 | 28.9 (-0.22) | 11.09 (+0.07) | 0.22 (+0.08) | -654 | 15.12 | 256 | 5.92 | 255 | 5.9 | 4325 | 392.0 | 385.0 | 394.0 | 383.5 |
| 2024-01-15 | 29.12 (-0.22) | 11.02 (+0.05) | 0.14 (+0.04) | -666 | 11.18 | 166 | 2.79 | 152 | 2.55 | 5955 | 385.0 | 383.5 | 393.0 | 381.5 |
| 2024-01-12 | 29.34 (+0.05) | 10.97 (+0.23) | 0.1 (-0.05) | 345 | 7.18 | 770 | 16.01 | -171 | 3.56 | 4808 | 381.5 | 374.0 | 383.0 | 374.0 |
| 2024-01-11 | 29.29 (+0.1) | 10.74 (+0.06) | 0.15 (+0.07) | 244 | 4.35 | 213 | 3.79 | 243 | 4.33 | 5614 | 376.0 | 355.5 | 378.5 | 355.0 |
| 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 | 29.19 (-0.37) | 10.68 (0.0) | 0.08 (-0.01) | -1165 | 41.71 | 7 | 0.25 | -24 | 0.86 | 2793 | 358.5 | 363.0 | 364.5 | 358.5 |
| 2024-01-09 | 29.56 (+0.14) | 10.68 (-0.08) | 0.09 (+0.01) | 502 | 19.83 | -294 | 11.62 | 27 | 1.07 | 2531 | 366.0 | 368.0 | 371.5 | 361.5 |
| 2024-01-08 | 29.42 (-0.2) | 10.76 (0.0) | 0.08 (+0.02) | -194 | 10.04 | 4 | 0.21 | 53 | 2.74 | 1932 | 363.0 | 371.0 | 374.5 | 362.0 |
| 2024-01-05 | 29.62 (+0.04) | 10.76 (-0.05) | 0.06 (0.0) | 379 | 14.45 | -170 | 6.48 | 19 | 0.72 | 2622 | 365.5 | 361.5 | 365.5 | 358.0 |
| 2024-01-04 | 29.58 (+0.09) | 10.81 (-0.04) | 0.06 (-0.02) | 357 | 8.89 | -143 | 3.56 | -80 | 1.99 | 4014 | 361.5 | 363.0 | 366.0 | 353.0 |
| 2024-01-03 | 29.49 (+0.26) | 10.85 (-0.08) | 0.08 (0.0) | 900 | 24.02 | -267 | 7.13 | 14 | 0.37 | 3747 | 362.5 | 363.0 | 368.5 | 360.5 |
| 2024-01-02 | 29.23 (-0.17) | 10.93 (-0.15) | 0.08 (-0.04) | -488 | 9.55 | -509 | 9.96 | -137 | 2.68 | 5112 | 366.0 | 382.0 | 382.0 | 363.0 |
| 2023-12-29 | 29.4 (0.0) | 11.08 (0.0) | 0.12 (+0.02) | 81 | 4.46 | -4 | 0.22 | 52 | 2.86 | 1817 | 382.0 | 377.0 | 383.0 | 376.0 |
| 2023-12-28 | 29.4 (+0.08) | 11.08 (-0.01) | 0.1 (+0.04) | -385 | 10.64 | -25 | 0.69 | 137 | 3.78 | 3620 | 377.0 | 379.0 | 386.5 | 377.0 |
| 2023-12-27 | 29.32 (+0.1) | 11.09 (0.0) | 0.06 (-0.02) | 378 | 21.43 | -6 | 0.34 | -52 | 2.95 | 1764 | 377.5 | 377.0 | 379.5 | 372.5 |
| 2023-12-26 | 29.22 (-0.03) | 11.09 (-0.03) | 0.08 (+0.01) | -21 | 1.85 | -84 | 7.39 | 36 | 3.17 | 1136 | 374.5 | 374.0 | 376.5 | 371.5 |
| 2023-12-25 | 29.25 (-0.09) | 11.12 (-0.19) | 0.07 (+0.02) | -178 | 9.26 | -677 | 35.22 | 44 | 2.29 | 1922 | 372.0 | 378.0 | 380.0 | 372.0 |
| 2023-12-22 | 29.34 (-0.14) | 11.31 (-0.09) | 0.05 (+0.03) | 244 | 8.59 | -296 | 10.42 | 111 | 3.91 | 2841 | 375.5 | 374.0 | 377.5 | 371.0 |
| 2023-12-21 | 29.48 (+0.55) | 11.4 (-0.66) | 0.02 (+0.02) | 1885 | 31.07 | -2254 | 37.16 | 69 | 1.14 | 6066 | 371.0 | 364.5 | 373.0 | 359.0 |
| 2023-12-20 | 28.93 (+0.45) | 12.06 (-0.68) | 0.0 (0.0) | 2155 | 38.86 | -2302 | 41.51 | -645 | 11.63 | 5545 | 366.5 | 366.5 | 372.5 | 365.0 |
| 2023-12-19 | 28.48 (+0.76) | 12.74 (-0.81) | 0.0 (0.0) | 1959 | 31.69 | -2796 | 45.24 | -165 | 2.67 | 6181 | 365.5 | 371.0 | 371.0 | 362.0 |
| 2023-12-18 | 27.72 (+0.5) | 13.55 (-0.84) | 0.0 (0.0) | 1769 | 31.77 | -2845 | 51.1 | -85 | 1.53 | 5568 | 368.5 | 376.0 | 377.5 | 368.5 |
| 2023-12-15 | 27.22 (+0.83) | 14.39 (-1.0) | 0.0 (0.0) | 2752 | 33.25 | -3458 | 41.78 | -5 | 0.06 | 8276 | 376.0 | 375.5 | 378.5 | 372.0 |
| 2023-12-14 | 26.39 (-0.18) | 15.39 (-0.25) | 0.0 (-0.01) | -742 | 11.19 | -825 | 12.45 | -157 | 2.37 | 6628 | 378.0 | 387.0 | 387.5 | 375.5 |
| 2023-12-13 | 26.57 (+0.29) | 15.64 (-0.11) | 0.01 (-0.03) | 1061 | 30.1 | -401 | 11.38 | -103 | 2.92 | 3525 | 383.0 | 383.5 | 390.0 | 381.0 |
| 2023-12-12 | 26.28 (-0.03) | 15.75 (-0.23) | 0.04 (-0.03) | -538 | 14.0 | -767 | 19.95 | -116 | 3.02 | 3844 | 381.0 | 393.0 | 396.5 | 380.5 |
| 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 | 26.31 (-0.02) | 15.98 (-0.03) | 0.07 (-0.03) | -280 | 14.16 | -93 | 4.7 | -91 | 4.6 | 1978 | 391.5 | 395.0 | 395.5 | 391.5 |
| 2023-12-08 | 26.33 (-0.73) | 16.01 (-0.33) | 0.1 (-0.02) | -80 | 1.94 | 284 | 6.9 | -43 | 1.04 | 4118 | 393.5 | 389.5 | 398.5 | 386.0 |
| 2023-12-07 | 27.06 (+0.04) | 16.34 (-0.04) | 0.12 (-0.01) | -166 | 7.56 | -129 | 5.87 | -45 | 2.05 | 2197 | 384.0 | 385.5 | 389.5 | 383.0 |
| 2023-12-06 | 27.02 (-0.12) | 16.38 (-0.02) | 0.13 (-0.01) | 111 | 3.97 | -55 | 1.96 | -51 | 1.82 | 2799 | 386.5 | 389.0 | 393.0 | 386.0 |
| 2023-12-05 | 27.14 (-0.16) | 16.4 (-0.11) | 0.14 (+0.03) | -385 | 8.97 | -367 | 8.55 | 103 | 2.4 | 4294 | 385.0 | 386.5 | 387.5 | 377.5 |
| 2023-12-04 | 27.3 (+0.33) | 16.51 (-0.19) | 0.11 (-0.07) | 980 | 13.08 | -641 | 8.56 | -204 | 2.72 | 7491 | 391.5 | 394.0 | 403.0 | 389.5 |
| 2023-12-01 | 26.97 (+0.03) | 16.7 (-0.03) | 0.18 (-0.04) | 97 | 1.09 | -118 | 1.33 | -149 | 1.68 | 8863 | 389.0 | 381.0 | 395.5 | 377.0 |
| 2023-11-30 | 26.94 (-0.36) | 16.73 (-0.3) | 0.22 (+0.01) | -1193 | 10.04 | -1006 | 8.47 | 31 | 0.26 | 11882 | 380.0 | 378.0 | 386.0 | 371.0 |
| 2023-11-29 | 27.3 (-0.12) | 17.03 (-0.9) | 0.21 (+0.15) | -553 | 5.14 | -2956 | 27.5 | 489 | 4.55 | 10751 | 372.0 | 380.0 | 386.0 | 369.0 |
| 2023-11-28 | 27.42 (-0.69) | 17.93 (-0.62) | 0.06 (+0.02) | -2529 | 15.75 | -2103 | 13.1 | 90 | 0.56 | 16053 | 378.5 | 390.0 | 390.0 | 373.5 |
| 2023-11-27 | 28.11 (-0.1) | 18.55 (-0.32) | 0.04 (-0.17) | -138 | 2.13 | -1032 | 15.95 | -571 | 8.83 | 6469 | 398.0 | 422.0 | 423.0 | 398.0 |
| 2023-11-24 | 28.21 (-0.22) | 18.87 (-0.27) | 0.21 (+0.01) | -193 | 5.42 | -912 | 25.63 | 21 | 0.59 | 3559 | 422.0 | 425.0 | 430.5 | 419.5 |
| 2023-11-23 | 28.43 (+0.03) | 19.14 (0.0) | 0.2 (-0.09) | 292 | 6.84 | -10 | 0.23 | -306 | 7.17 | 4270 | 422.5 | 426.0 | 434.0 | 422.0 |
| 2023-11-22 | 28.4 (-0.23) | 19.14 (-0.09) | 0.29 (+0.05) | -637 | 14.54 | -270 | 6.16 | 182 | 4.16 | 4380 | 424.5 | 430.0 | 431.5 | 422.0 |
| 2023-11-21 | 28.63 (-0.43) | 19.23 (+0.01) | 0.24 (+0.03) | -1776 | 23.91 | 5 | 0.07 | 103 | 1.39 | 7428 | 436.0 | 440.0 | 441.5 | 425.5 |
| 2023-11-20 | 29.06 (+0.28) | 19.22 (+0.04) | 0.21 (+0.08) | 954 | 12.18 | 134 | 1.71 | 266 | 3.4 | 7833 | 440.0 | 419.5 | 446.0 | 416.0 |
| 2023-11-17 | 28.78 (-0.07) | 19.18 (-0.06) | 0.13 (+0.01) | -247 | 6.91 | -206 | 5.76 | 37 | 1.03 | 3577 | 417.5 | 414.0 | 421.0 | 411.0 |
| 2023-11-16 | 28.85 (+0.08) | 19.24 (-0.04) | 0.12 (-0.02) | 563 | 12.14 | -130 | 2.8 | -85 | 1.83 | 4636 | 414.5 | 413.0 | 414.5 | 404.5 |
| 2023-11-15 | 28.77 (-0.4) | 19.28 (-0.02) | 0.14 (-0.13) | -1249 | 18.9 | -63 | 0.95 | -414 | 6.26 | 6609 | 411.0 | 426.0 | 426.5 | 409.5 |
| 2023-11-14 | 29.17 (-0.21) | 19.3 (+0.04) | 0.27 (+0.03) | -1128 | 25.78 | 149 | 3.4 | 100 | 2.29 | 4376 | 419.0 | 422.5 | 429.0 | 417.0 |
| 2023-11-13 | 29.38 (+0.08) | 19.26 (-0.05) | 0.24 (-0.03) | 181 | 4.54 | -174 | 4.37 | -123 | 3.09 | 3985 | 422.0 | 421.5 | 425.0 | 415.0 |
| 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 | |||
| 2023-11-10 | 29.3 (+0.18) | 19.31 (0.0) | 0.27 (-0.04) | 763 | 20.14 | -11 | 0.29 | -101 | 2.67 | 3788 | 417.0 | 410.0 | 418.0 | 409.0 |
| 2023-11-09 | 29.12 (+0.23) | 19.31 (0.0) | 0.31 (-0.01) | 722 | 18.42 | -13 | 0.33 | -44 | 1.12 | 3919 | 413.5 | 407.0 | 413.5 | 404.0 |
| 2023-11-08 | 28.89 (-0.05) | 19.31 (0.0) | 0.32 (+0.06) | -24 | 0.56 | 19 | 0.44 | 188 | 4.37 | 4306 | 404.0 | 401.0 | 414.5 | 401.0 |
| 2023-11-07 | 28.94 (-0.15) | 19.31 (+0.06) | 0.26 (-0.02) | -687 | 18.94 | 185 | 5.1 | -48 | 1.32 | 3628 | 399.5 | 402.5 | 404.5 | 395.0 |
| 2023-11-06 | 29.09 (-0.06) | 19.25 (+0.02) | 0.28 (+0.01) | -90 | 1.91 | 100 | 2.12 | 10 | 0.21 | 4721 | 400.5 | 395.5 | 401.0 | 393.0 |
| 2023-11-03 | 29.15 (+0.11) | 19.23 (+0.01) | 0.27 (-0.08) | 287 | 6.82 | 26 | 0.62 | -242 | 5.75 | 4209 | 388.0 | 382.5 | 393.0 | 381.0 |
| 2023-11-02 | 29.04 (-0.48) | 19.22 (-0.01) | 0.35 (+0.09) | -1365 | 18.82 | -31 | 0.43 | 271 | 3.74 | 7254 | 383.0 | 371.5 | 390.0 | 371.5 |
| 2023-11-01 | 29.52 (-0.04) | 19.23 (-0.11) | 0.26 (-0.04) | -196 | 3.46 | -381 | 6.72 | -111 | 1.96 | 5667 | 363.0 | 361.0 | 363.0 | 352.0 |
| 2023-10-31 | 29.56 (+0.31) | 19.34 (-0.35) | 0.3 (-0.05) | 886 | 11.6 | -1166 | 15.27 | -158 | 2.07 | 7636 | 359.0 | 389.5 | 392.5 | 353.0 |
| 2023-10-30 | 29.25 (-0.11) | 19.69 (-0.02) | 0.35 (-0.01) | -286 | 9.09 | -70 | 2.23 | -51 | 1.62 | 3145 | 387.0 | 384.5 | 392.5 | 382.5 |
| 2023-10-27 | 29.36 (-0.14) | 19.71 (-0.05) | 0.36 (-0.06) | -717 | 11.02 | -150 | 2.31 | -214 | 3.29 | 6507 | 383.0 | 393.0 | 396.0 | 381.5 |
| 2023-10-26 | 29.5 (-0.58) | 19.76 (-0.27) | 0.42 (-0.09) | -1717 | 19.63 | -11 | 0.13 | -298 | 3.41 | 8745 | 388.5 | 410.0 | 413.5 | 388.5 |
| 2023-10-25 | 30.08 (-0.23) | 20.03 (-0.01) | 0.51 (+0.12) | -963 | 27.37 | -4 | 0.11 | 407 | 11.57 | 3519 | 415.5 | 412.5 | 419.5 | 410.0 |
| 2023-10-24 | 30.31 (+0.02) | 20.04 (+0.05) | 0.39 (-0.02) | -111 | 2.84 | 162 | 4.15 | -47 | 1.2 | 3908 | 413.5 | 400.0 | 413.5 | 396.0 |
| 2023-10-23 | 30.29 (-0.08) | 19.99 (-0.07) | 0.41 (0.0) | -230 | 6.42 | -218 | 6.08 | -3 | 0.08 | 3584 | 400.0 | 399.0 | 408.0 | 397.5 |
| 2023-10-20 | 30.37 (-0.2) | 20.06 (+0.06) | 0.41 (+0.02) | -678 | 12.58 | 201 | 3.73 | 53 | 0.98 | 5390 | 403.0 | 398.5 | 405.5 | 386.0 |
| 2023-10-19 | 30.57 (-0.31) | 20.0 (+0.01) | 0.39 (+0.07) | -1118 | 21.18 | -15 | 0.28 | 253 | 4.79 | 5279 | 400.0 | 393.0 | 407.0 | 392.5 |
| 2023-10-18 | 30.88 (-0.26) | 19.99 (-0.11) | 0.32 (-0.05) | -1031 | 11.03 | -331 | 3.54 | -169 | 1.81 | 9348 | 402.0 | 405.5 | 412.0 | 397.0 |
| 2023-10-17 | 31.14 (-0.26) | 20.1 (-0.01) | 0.37 (-0.04) | -916 | 16.7 | -42 | 0.77 | -136 | 2.48 | 5484 | 418.0 | 417.0 | 421.0 | 404.0 |
| 2023-10-16 | 31.4 (-0.26) | 20.11 (-0.08) | 0.41 (+0.05) | -727 | 14.7 | -258 | 5.22 | 168 | 3.4 | 4944 | 411.0 | 421.0 | 422.0 | 410.5 |
| 2023-10-13 | 31.66 (-0.12) | 20.19 (-0.03) | 0.36 (+0.1) | -413 | 5.5 | -101 | 1.34 | 314 | 4.18 | 7512 | 425.5 | 435.5 | 443.5 | 423.0 |
| 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 | 31.78 (-0.35) | 20.22 (+0.02) | 0.26 (0.0) | -1267 | 28.57 | 74 | 1.67 | 20 | 0.45 | 4434 | 428.5 | 435.5 | 444.0 | 426.0 |
| 2023-10-11 | 32.13 (+0.26) | 20.2 (+0.02) | 0.26 (-0.02) | 103 | 1.22 | 54 | 0.64 | -69 | 0.82 | 8466 | 431.0 | 445.0 | 449.0 | 430.0 |
| 2023-10-06 | 31.87 (-0.04) | 20.18 (-0.08) | 0.28 (+0.11) | -137 | 2.54 | -272 | 5.04 | 358 | 6.64 | 5393 | 439.5 | 449.5 | 450.0 | 433.5 |
| 2023-10-05 | 31.91 (-0.38) | 20.26 (+0.21) | 0.17 (-0.03) | -1306 | 25.39 | 712 | 13.84 | -112 | 2.18 | 5144 | 445.0 | 440.5 | 450.0 | 429.0 |
| 2023-10-04 | 32.29 (+0.04) | 20.05 (-0.01) | 0.2 (0.0) | -16 | 0.51 | -38 | 1.22 | 3 | 0.1 | 3126 | 441.0 | 428.0 | 441.0 | 427.0 |
| 2023-10-03 | 32.25 (-0.1) | 20.06 (+0.05) | 0.2 (+0.01) | -311 | 8.3 | 169 | 4.51 | 50 | 1.34 | 3745 | 435.5 | 447.5 | 451.5 | 435.0 |
| 2023-10-02 | 32.35 (+0.45) | 20.01 (+0.02) | 0.19 (+0.08) | 1469 | 19.19 | 44 | 0.57 | 245 | 3.2 | 7657 | 449.0 | 438.0 | 454.5 | 438.0 |
| 2023-09-28 | 31.9 (-0.02) | 19.99 (+0.08) | 0.11 (+0.07) | 378 | 7.88 | 285 | 5.94 | 236 | 4.92 | 4797 | 428.0 | 421.5 | 433.0 | 421.0 |
| 2023-09-27 | 31.92 (+0.08) | 19.91 (+0.01) | 0.04 (-0.02) | 380 | 13.04 | 32 | 1.1 | -63 | 2.16 | 2913 | 418.0 | 412.0 | 418.0 | 406.5 |
| 2023-09-26 | 31.84 (+0.11) | 19.9 (+0.01) | 0.06 (-0.05) | 641 | 15.87 | 27 | 0.67 | -163 | 4.04 | 4038 | 415.0 | 410.0 | 417.0 | 409.0 |
| 2023-09-25 | 31.73 (-0.21) | 19.89 (+0.05) | 0.11 (0.0) | -227 | 6.59 | 151 | 4.38 | 10 | 0.29 | 3447 | 408.5 | 402.0 | 412.0 | 400.0 |
| 2023-09-22 | 31.94 (-0.05) | 19.84 (+0.06) | 0.11 (-0.01) | -441 | 6.88 | 234 | 3.65 | -55 | 0.86 | 6408 | 402.0 | 389.0 | 406.0 | 382.0 |
| 2023-09-21 | 31.99 (+0.02) | 19.78 (+0.04) | 0.12 (+0.01) | -162 | 2.06 | 109 | 1.38 | 60 | 0.76 | 7882 | 392.5 | 398.0 | 402.0 | 386.0 |
| 2023-09-20 | 31.97 (+0.38) | 19.74 (+0.08) | 0.11 (-0.17) | 927 | 14.74 | 271 | 4.31 | -585 | 9.3 | 6288 | 406.5 | 399.5 | 417.0 | 398.0 |
| 2023-09-19 | 31.59 (+0.41) | 19.66 (-0.28) | 0.28 (-0.07) | 1625 | 28.08 | -914 | 15.79 | -227 | 3.92 | 5788 | 398.0 | 404.5 | 411.5 | 394.0 |
| 2023-09-18 | 31.18 (-0.13) | 19.94 (-0.14) | 0.35 (-0.01) | -446 | 8.36 | -476 | 8.92 | -19 | 0.36 | 5337 | 406.5 | 417.0 | 417.0 | 404.5 |
| 2023-09-15 | 31.31 (+0.26) | 20.08 (-0.12) | 0.36 (+0.06) | 875 | 11.67 | -401 | 5.35 | 190 | 2.54 | 7495 | 423.0 | 423.0 | 426.0 | 411.5 |
| 2023-09-14 | 31.05 (+0.27) | 20.2 (-0.31) | 0.3 (+0.03) | 720 | 13.04 | -1040 | 18.83 | 111 | 2.01 | 5522 | 424.0 | 423.0 | 432.0 | 421.0 |
| 2023-09-13 | 30.78 (+0.32) | 20.51 (-0.32) | 0.27 (-0.1) | 1032 | 10.77 | -1062 | 11.09 | -365 | 3.81 | 9579 | 421.5 | 431.0 | 431.0 | 406.0 |
| 2023-09-12 | 30.46 (+0.2) | 20.83 (+0.09) | 0.37 (-0.14) | 589 | 12.38 | 294 | 6.18 | -456 | 9.59 | 4757 | 431.0 | 435.0 | 442.0 | 425.0 |
| 2023-09-11 | 30.26 (+0.25) | 20.74 (+0.03) | 0.51 (-0.14) | 431 | 6.32 | 108 | 1.58 | -456 | 6.69 | 6818 | 437.0 | 448.0 | 449.0 | 421.0 |
| 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 | 30.01 (+0.23) | 20.71 (+0.07) | 0.65 (-0.06) | 667 | 10.49 | 237 | 3.73 | -216 | 3.4 | 6361 | 446.5 | 447.5 | 454.0 | 434.0 |
| 2023-09-07 | 29.78 (+0.07) | 20.64 (0.0) | 0.71 (-0.04) | 367 | 12.66 | 8 | 0.28 | -116 | 4.0 | 2900 | 446.5 | 447.0 | 449.5 | 442.0 |
| 2023-09-06 | 29.71 (-0.18) | 20.64 (+0.03) | 0.75 (+0.19) | -347 | 3.42 | 111 | 1.1 | 620 | 6.12 | 10133 | 450.0 | 460.0 | 460.0 | 441.5 |
| 2023-09-05 | 29.89 (-0.12) | 20.61 (+0.09) | 0.56 (+0.2) | -487 | 3.97 | 279 | 2.28 | 681 | 5.55 | 12262 | 455.0 | 439.0 | 457.5 | 438.0 |
| 2023-09-04 | 30.01 (+0.11) | 20.52 (+0.05) | 0.36 (+0.12) | 238 | 2.96 | 163 | 2.02 | 380 | 4.72 | 8053 | 439.0 | 442.5 | 446.5 | 431.0 |
| 2023-09-01 | 29.9 (+0.07) | 20.47 (+0.12) | 0.24 (0.0) | 69 | 0.75 | 416 | 4.49 | 18 | 0.19 | 9261 | 438.5 | 445.0 | 449.5 | 427.0 |
| 2023-08-31 | 29.83 (+0.3) | 20.35 (+0.34) | 0.24 (+0.13) | 944 | 6.47 | 1134 | 7.77 | 411 | 2.82 | 14593 | 437.5 | 420.0 | 447.0 | 420.0 |
| 2023-08-30 | 29.53 (+0.01) | 20.01 (+0.14) | 0.11 (+0.06) | 84 | 1.03 | 465 | 5.68 | 223 | 2.72 | 8188 | 415.5 | 420.0 | 427.0 | 413.0 |
| 2023-08-29 | 29.52 (+0.23) | 19.87 (-0.02) | 0.05 (+0.05) | 481 | 9.96 | -81 | 1.68 | 158 | 3.27 | 4830 | 403.5 | 408.5 | 411.5 | 397.0 |
| 2023-08-28 | 29.29 (+0.34) | 19.89 (-0.06) | 0.0 (-0.06) | 1103 | 15.84 | -210 | 3.02 | -329 | 4.72 | 6965 | 404.0 | 423.0 | 425.5 | 403.5 |
| 2023-08-25 | 28.95 (+0.16) | 19.95 (+0.11) | 0.06 (-0.04) | 529 | 5.53 | 370 | 3.87 | -152 | 1.59 | 9562 | 420.0 | 430.0 | 442.0 | 415.5 |
| 2023-08-24 | 28.79 (-0.38) | 19.84 (+0.13) | 0.1 (-0.05) | -1154 | 9.81 | 419 | 3.56 | -151 | 1.28 | 11764 | 445.0 | 450.0 | 462.0 | 441.0 |
| 2023-08-23 | 29.17 (-0.39) | 19.71 (+0.08) | 0.15 (+0.08) | -1332 | 13.94 | 305 | 3.19 | 241 | 2.52 | 9555 | 442.0 | 433.5 | 454.5 | 431.0 |
| 2023-08-22 | 29.56 (+0.37) | 19.63 (+0.05) | 0.07 (-0.1) | 1300 | 22.23 | 168 | 2.87 | -323 | 5.52 | 5847 | 433.5 | 433.0 | 439.5 | 426.5 |
| 2023-08-21 | 29.19 (-0.06) | 19.58 (0.0) | 0.17 (+0.01) | -198 | 4.78 | -22 | 0.53 | 29 | 0.7 | 4142 | 422.0 | 435.0 | 439.5 | 421.0 |
| 2023-08-18 | 29.25 (-0.26) | 19.58 (+0.06) | 0.16 (-0.05) | -845 | 7.27 | 192 | 1.65 | -152 | 1.31 | 11626 | 427.0 | 432.5 | 443.5 | 416.5 |
| 2023-08-17 | 29.51 (-0.67) | 19.52 (+0.25) | 0.21 (+0.09) | -2498 | 22.88 | 826 | 7.56 | 302 | 2.77 | 10920 | 435.5 | 437.5 | 441.5 | 424.0 |
| 2023-08-16 | 30.18 (+0.16) | 19.27 (+0.05) | 0.12 (0.0) | 613 | 6.62 | 186 | 2.01 | -12 | 0.13 | 9254 | 438.5 | 419.0 | 442.5 | 417.5 |
| 2023-08-15 | 30.02 (-0.24) | 19.22 (+0.08) | 0.12 (+0.12) | -787 | 7.45 | 284 | 2.69 | 403 | 3.81 | 10570 | 425.0 | 424.0 | 435.5 | 418.0 |
| 2023-08-14 | 30.26 (+0.05) | 19.14 (+0.03) | 0.0 (-0.02) | 119 | 1.42 | 97 | 1.16 | -95 | 1.14 | 8367 | 406.0 | 394.0 | 413.5 | 393.0 |
| 2023-08-11 | 30.21 (-0.43) | 19.11 (+0.09) | 0.02 (-0.13) | -1403 | 9.73 | 264 | 1.83 | -410 | 2.84 | 14415 | 405.0 | 402.0 | 413.5 | 391.5 |
| 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 | 30.64 (+0.32) | 19.02 (-0.02) | 0.15 (-0.25) | 972 | 5.6 | -61 | 0.35 | -848 | 4.89 | 17355 | 406.5 | 434.5 | 437.5 | 399.5 |
| 2023-08-09 | 30.32 (-0.27) | 19.04 (+0.16) | 0.4 (-0.08) | -889 | 8.09 | 559 | 5.09 | -260 | 2.37 | 10984 | 443.5 | 431.5 | 446.5 | 422.5 |
| 2023-08-08 | 30.59 (-0.36) | 18.88 (+0.17) | 0.48 (0.0) | -999 | 6.7 | 528 | 3.54 | -7 | 0.05 | 14912 | 440.5 | 440.5 | 452.0 | 430.5 |
| 2023-08-07 | 30.95 (-0.5) | 18.71 (+0.25) | 0.48 (-0.09) | -1633 | 9.52 | 860 | 5.02 | -302 | 1.76 | 17145 | 440.0 | 415.0 | 440.0 | 414.0 |
| 2023-08-04 | 31.45 (-0.23) | 18.46 (+0.18) | 0.57 (+0.05) | -747 | 5.01 | 603 | 4.04 | 157 | 1.05 | 14920 | 400.0 | 396.0 | 406.0 | 388.0 |
| 2023-08-02 | 31.68 (-0.27) | 18.28 (+0.48) | 0.52 (-0.2) | -1249 | 6.46 | 1580 | 8.17 | -640 | 3.31 | 19329 | 400.5 | 405.5 | 427.0 | 393.0 |
| 2023-08-01 | 31.95 (-0.06) | 17.8 (-0.01) | 0.72 (-0.08) | 81 | 0.72 | -28 | 0.25 | -264 | 2.35 | 11234 | 403.5 | 408.5 | 419.5 | 397.0 |
| 2023-07-31 | 32.01 (-0.46) | 17.81 (+0.31) | 0.8 (0.0) | -1514 | 10.0 | 1048 | 6.92 | -19 | 0.13 | 15147 | 414.0 | 428.5 | 433.5 | 391.5 |
| 2023-07-28 | 32.47 (+0.26) | 17.5 (+0.41) | 0.8 (-0.06) | 1328 | 5.73 | 1364 | 5.88 | -181 | 0.78 | 23189 | 418.0 | 409.0 | 427.5 | 403.0 |
| 2023-07-27 | 32.21 (-0.15) | 17.09 (0.0) | 0.86 (-0.01) | -363 | 10.97 | -21 | 0.63 | -49 | 1.48 | 3309 | 389.0 | 389.0 | 389.0 | 389.0 |
| 2023-07-26 | 32.36 (+0.1) | 17.09 (+0.03) | 0.87 (-0.1) | 309 | 3.77 | 120 | 1.46 | -334 | 4.08 | 8196 | 354.0 | 358.5 | 362.0 | 350.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 27.73 (+0.16) | 10.54 (-0.21) | 0.74 (+0.06) | 803 | 3.47 | -710 | 3.07 | 222 | 0.96 | 23108 | 433.5 | 475.5 | 480.0 | 432.5 |
| 2024-07-12 | 27.57 (+0.31) | 10.75 (-0.05) | 0.68 (-0.11) | 800 | 3.57 | -190 | 0.85 | -402 | 1.8 | 22386 | 470.0 | 510.0 | 517.0 | 470.0 |
| 2024-07-05 | 27.26 (+1.6) | 10.8 (+0.42) | 0.79 (+0.07) | 4964 | 14.76 | 1454 | 4.32 | 266 | 0.79 | 33638 | 508.0 | 475.0 | 515.0 | 463.5 |
| 2024-06-28 | 25.66 (-1.16) | 10.38 (+1.94) | 0.72 (+0.07) | -3753 | 11.43 | 6679 | 20.35 | 235 | 0.72 | 32828 | 475.0 | 453.0 | 483.5 | 445.0 |
| 2024-06-21 | 26.82 (-0.72) | 8.44 (+0.48) | 0.65 (-0.06) | -2177 | 9.48 | 1665 | 7.25 | -209 | 0.91 | 22971 | 453.0 | 473.0 | 474.0 | 444.0 |
| 2024-06-14 | 27.54 (+0.97) | 7.96 (+0.55) | 0.71 (+0.09) | 2824 | 7.97 | 1897 | 5.35 | 322 | 0.91 | 35448 | 462.0 | 433.0 | 466.5 | 417.0 |
| 2024-06-07 | 26.57 (+1.54) | 7.41 (-0.29) | 0.62 (-0.02) | 5689 | 19.55 | -1017 | 3.5 | -79 | 0.27 | 29097 | 438.0 | 419.0 | 449.0 | 415.5 |
| 2024-05-31 | 25.03 (-0.15) | 7.7 (-1.2) | 0.64 (-0.05) | -1466 | 6.19 | -4127 | 17.41 | -170 | 0.72 | 23701 | 408.5 | 437.5 | 442.0 | 408.5 |
| 2024-05-24 | 25.18 (-1.05) | 8.9 (+0.1) | 0.69 (-0.04) | -2514 | 13.86 | 335 | 1.85 | -147 | 0.81 | 18137 | 430.5 | 450.5 | 450.5 | 421.0 |
| 2024-05-17 | 26.23 (+1.65) | 8.8 (+0.25) | 0.73 (+0.18) | 5270 | 14.71 | 960 | 2.68 | 636 | 1.78 | 35816 | 448.0 | 415.0 | 451.5 | 403.5 |
| 2024-05-10 | 24.58 (-0.22) | 8.55 (+0.38) | 0.55 (-0.08) | -274 | 1.11 | 1295 | 5.23 | -288 | 1.16 | 24771 | 416.0 | 428.5 | 434.5 | 409.0 |
| 2024-05-03 | 24.8 (+0.04) | 8.17 (+0.42) | 0.63 (-0.03) | 122 | 0.36 | 1466 | 4.27 | -80 | 0.23 | 34338 | 416.5 | 407.5 | 435.0 | 401.5 |
| 2024-04-26 | 24.76 (-0.28) | 7.75 (+0.26) | 0.66 (+0.09) | -1570 | 4.0 | 1463 | 3.73 | 306 | 0.78 | 39259 | 397.0 | 371.0 | 402.0 | 350.5 |
| 2024-04-19 | 25.04 (-0.9) | 7.49 (-0.49) | 0.57 (-0.45) | -2595 | 6.76 | -1679 | 4.37 | -1550 | 4.04 | 38380 | 375.5 | 400.0 | 403.5 | 360.0 |
| 2024-04-12 | 25.94 (-1.16) | 7.98 (-1.27) | 1.02 (+0.29) | -5473 | 9.65 | -4377 | 7.72 | 989 | 1.74 | 56724 | 402.0 | 429.0 | 450.0 | 399.5 |
| 2024-04-03 | 27.1 (-0.28) | 9.25 (-0.43) | 0.73 (+0.2) | -1212 | 6.64 | -1481 | 8.11 | 684 | 3.75 | 18264 | 410.5 | 407.5 | 419.5 | 397.5 |
| 2024-03-29 | 27.38 (-0.61) | 9.68 (-0.24) | 0.53 (+0.01) | -2160 | 9.68 | -794 | 3.56 | 22 | 0.1 | 22307 | 403.5 | 427.5 | 430.5 | 400.0 |
| 2024-03-22 | 27.99 (-1.86) | 9.92 (+0.71) | 0.52 (+0.03) | -5525 | 11.06 | 2570 | 5.14 | 113 | 0.23 | 49954 | 427.5 | 416.0 | 440.0 | 402.0 |
| 2024-03-15 | 29.85 (+0.6) | 9.21 (-3.72) | 0.49 (-0.12) | 1840 | 2.28 | -12691 | 15.75 | -391 | 0.49 | 80561 | 414.0 | 488.0 | 501.0 | 390.0 |
| 2024-03-08 | 29.25 (-1.12) | 12.93 (-0.08) | 0.61 (-0.38) | -3872 | 9.16 | -307 | 0.73 | -1319 | 3.12 | 42273 | 490.0 | 500.0 | 538.0 | 482.0 |
| 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 | |||
| 2024-03-01 | 30.37 (-0.22) | 13.01 (-0.38) | 0.99 (+0.16) | -628 | 2.43 | -1272 | 4.91 | 565 | 2.18 | 25884 | 494.0 | 510.0 | 529.0 | 488.0 |
| 2024-02-23 | 30.59 (+0.31) | 13.39 (-0.06) | 0.83 (+0.25) | 1505 | 4.63 | -234 | 0.72 | 855 | 2.63 | 32529 | 510.0 | 529.0 | 541.0 | 490.5 |
| 2024-02-16 | 30.28 (+0.94) | 13.45 (+0.16) | 0.58 (-0.2) | 2725 | 14.63 | 552 | 2.96 | -696 | 3.74 | 18627 | 534.0 | 535.0 | 550.0 | 514.0 |
| 2024-02-05 | 29.34 (+0.18) | 13.29 (+0.05) | 0.78 (+0.01) | 595 | 6.28 | 183 | 1.93 | 53 | 0.56 | 9473 | 497.5 | 480.5 | 500.0 | 480.0 |
| 2024-02-02 | 29.16 (+0.59) | 13.24 (+0.82) | 0.77 (+0.34) | 2503 | 5.76 | 2790 | 6.42 | 1157 | 2.66 | 43476 | 475.0 | 418.5 | 484.0 | 418.5 |
| 2024-01-26 | 28.57 (+0.46) | 12.42 (+1.09) | 0.43 (-0.01) | 1105 | 3.11 | 2520 | 7.1 | -40 | 0.11 | 35513 | 414.5 | 415.0 | 441.0 | 408.5 |
| 2024-01-19 | 28.11 (-1.23) | 11.33 (+0.36) | 0.44 (+0.34) | -4051 | 16.72 | 1229 | 5.07 | 1167 | 4.82 | 24227 | 396.0 | 383.5 | 398.0 | 379.5 |
| 2024-01-12 | 29.34 (-0.28) | 10.97 (+0.21) | 0.1 (+0.04) | -268 | 1.52 | 700 | 3.96 | 128 | 0.72 | 17680 | 381.5 | 371.0 | 383.0 | 355.0 |
| 2024-01-05 | 29.62 (+0.22) | 10.76 (-0.32) | 0.06 (-0.06) | 1148 | 7.41 | -1089 | 7.03 | -184 | 1.19 | 15496 | 365.5 | 382.0 | 382.0 | 353.0 |
| 2023-12-29 | 29.4 (+0.06) | 11.08 (-0.23) | 0.12 (+0.07) | -125 | 1.22 | -796 | 7.76 | 217 | 2.11 | 10262 | 382.0 | 378.0 | 386.5 | 371.5 |
| 2023-12-22 | 29.34 (+2.12) | 11.31 (-3.08) | 0.05 (+0.05) | 8012 | 30.58 | -10493 | 40.05 | -715 | 2.73 | 26203 | 375.5 | 376.0 | 377.5 | 359.0 |
| 2023-12-15 | 27.22 (+0.89) | 14.39 (-1.62) | 0.0 (-0.1) | 2253 | 9.29 | -5544 | 22.86 | -472 | 1.95 | 24252 | 376.0 | 395.0 | 396.5 | 372.0 |
| 2023-12-08 | 26.33 (-0.64) | 16.01 (-0.69) | 0.1 (-0.08) | 460 | 2.2 | -908 | 4.34 | -240 | 1.15 | 20901 | 393.5 | 394.0 | 403.0 | 377.5 |
| 2023-12-01 | 26.97 (-1.24) | 16.7 (-2.17) | 0.18 (-0.03) | -4316 | 7.99 | -7215 | 13.36 | -110 | 0.2 | 54020 | 389.0 | 422.0 | 423.0 | 369.0 |
| 2023-11-24 | 28.21 (-0.57) | 18.87 (-0.31) | 0.21 (+0.08) | -1360 | 4.95 | -1053 | 3.83 | 266 | 0.97 | 27472 | 422.0 | 419.5 | 446.0 | 416.0 |
| 2023-11-17 | 28.78 (-0.52) | 19.18 (-0.13) | 0.13 (-0.14) | -1880 | 8.11 | -424 | 1.83 | -485 | 2.09 | 23185 | 417.5 | 421.5 | 429.0 | 404.5 |
| 2023-11-10 | 29.3 (+0.15) | 19.31 (+0.08) | 0.27 (0.0) | 684 | 3.36 | 280 | 1.38 | 5 | 0.02 | 20363 | 417.0 | 395.5 | 418.0 | 393.0 |
| 2023-11-03 | 29.15 (-0.21) | 19.23 (-0.48) | 0.27 (-0.09) | -674 | 2.41 | -1622 | 5.81 | -291 | 1.04 | 27913 | 388.0 | 384.5 | 393.0 | 352.0 |
| 2023-10-27 | 29.36 (-1.01) | 19.71 (-0.35) | 0.36 (-0.05) | -3738 | 14.23 | -221 | 0.84 | -155 | 0.59 | 26265 | 383.0 | 399.0 | 419.5 | 381.5 |
| 2023-10-20 | 30.37 (-1.29) | 20.06 (-0.13) | 0.41 (+0.05) | -4470 | 14.68 | -445 | 1.46 | 169 | 0.56 | 30447 | 403.0 | 421.0 | 422.0 | 386.0 |
| 2023-10-13 | 31.66 (-0.21) | 20.19 (+0.01) | 0.36 (+0.08) | -1577 | 7.73 | 27 | 0.13 | 265 | 1.3 | 20413 | 425.5 | 445.0 | 449.0 | 423.0 |
| 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 | 31.87 (-0.03) | 20.18 (+0.19) | 0.28 (+0.17) | -301 | 1.2 | 615 | 2.45 | 544 | 2.17 | 25067 | 439.5 | 438.0 | 454.5 | 427.0 |
| 2023-09-28 | 31.9 (-0.04) | 19.99 (+0.15) | 0.11 (0.0) | 1172 | 7.71 | 495 | 3.26 | 20 | 0.13 | 15197 | 428.0 | 402.0 | 433.0 | 400.0 |
| 2023-09-22 | 31.94 (+0.63) | 19.84 (-0.24) | 0.11 (-0.25) | 1503 | 4.74 | -776 | 2.45 | -826 | 2.61 | 31705 | 402.0 | 417.0 | 417.0 | 382.0 |
| 2023-09-15 | 31.31 (+1.3) | 20.08 (-0.63) | 0.36 (-0.29) | 3647 | 10.67 | -2101 | 6.15 | -976 | 2.86 | 34173 | 423.0 | 448.0 | 449.0 | 406.0 |
| 2023-09-08 | 30.01 (+0.11) | 20.71 (+0.24) | 0.65 (+0.41) | 438 | 1.1 | 798 | 2.01 | 1349 | 3.4 | 39712 | 446.5 | 442.5 | 460.0 | 431.0 |
| 2023-09-01 | 29.9 (+0.95) | 20.47 (+0.52) | 0.24 (+0.18) | 2681 | 6.12 | 1724 | 3.93 | 481 | 1.1 | 43838 | 438.5 | 423.0 | 449.5 | 397.0 |
| 2023-08-25 | 28.95 (-0.3) | 19.95 (+0.37) | 0.06 (-0.1) | -855 | 2.09 | 1240 | 3.03 | -356 | 0.87 | 40871 | 420.0 | 435.0 | 462.0 | 415.5 |
| 2023-08-18 | 29.25 (-0.96) | 19.58 (+0.47) | 0.16 (+0.14) | -3398 | 6.7 | 1585 | 3.12 | 446 | 0.88 | 50739 | 427.0 | 394.0 | 443.5 | 393.0 |
| 2023-08-11 | 30.21 (-1.24) | 19.11 (+0.65) | 0.02 (-0.55) | -3952 | 5.28 | 2150 | 2.87 | -1827 | 2.44 | 74812 | 405.0 | 415.0 | 452.0 | 391.5 |
| 2023-08-04 | 31.45 (-1.02) | 18.46 (+0.96) | 0.57 (-0.23) | -3429 | 5.66 | 3203 | 5.28 | -766 | 1.26 | 60631 | 400.0 | 428.5 | 433.5 | 388.0 |
| 2023-07-28 | 32.47 (-0.82) | 17.5 (+1.38) | 0.8 (-0.26) | -2190 | 3.55 | 4600 | 7.46 | -863 | 1.4 | 61635 | 418.0 | 325.0 | 427.5 | 325.0 |
| 2023-07-21 | 33.29 (-2.84) | 16.12 (+1.86) | 1.06 (+0.02) | -8604 | 14.89 | 6199 | 10.73 | 65 | 0.11 | 57785 | 324.5 | 301.0 | 340.0 | 299.5 |
| 2023-07-14 | 36.13 (-0.85) | 14.26 (+0.96) | 1.04 (-0.33) | -3252 | 6.23 | 3177 | 6.08 | -1083 | 2.07 | 52230 | 306.5 | 261.0 | 319.0 | 260.5 |
| 2023-07-07 | 36.98 (-1.5) | 13.3 (+1.29) | 1.37 (-0.2) | -5452 | 13.29 | 4543 | 11.07 | -664 | 1.62 | 41034 | 260.5 | 238.5 | 275.5 | 235.0 |
| 2023-06-30 | 38.48 (-0.69) | 12.01 (+0.42) | 1.57 (+0.16) | -1229 | 6.41 | 1388 | 7.24 | 510 | 2.66 | 19179 | 243.5 | 235.0 | 245.0 | 225.0 |
| 2023-06-21 | 39.17 (+0.06) | 11.59 (+0.43) | 1.41 (-0.26) | 393 | 3.73 | 1441 | 13.67 | -865 | 8.2 | 10544 | 240.5 | 243.5 | 247.5 | 238.0 |
| 2023-06-16 | 39.11 (+0.16) | 11.16 (+0.57) | 1.67 (-0.14) | 160 | 0.62 | 1883 | 7.3 | -470 | 1.82 | 25777 | 244.0 | 235.0 | 250.0 | 228.5 |
| 2023-06-09 | 38.95 (-0.91) | 10.59 (+0.5) | 1.81 (+0.25) | -3011 | 7.98 | 1681 | 4.46 | 834 | 2.21 | 37721 | 234.5 | 211.5 | 243.5 | 205.0 |
| 2023-06-02 | 39.86 (+0.6) | 10.09 (+0.19) | 1.56 (+0.32) | 1650 | 5.75 | 617 | 2.15 | 1076 | 3.75 | 28671 | 210.0 | 209.0 | 215.0 | 200.0 |
| 2023-05-26 | 39.26 (+0.67) | 9.9 (+1.15) | 1.24 (+0.4) | 1891 | 3.65 | 3848 | 7.43 | 1338 | 2.58 | 51797 | 202.5 | 185.5 | 211.0 | 185.0 |
| 2023-05-19 | 38.59 (+0.07) | 8.75 (+0.61) | 0.84 (+0.41) | 6 | 0.04 | 2021 | 11.83 | 1352 | 7.91 | 17085 | 184.5 | 160.5 | 186.5 | 160.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 38.52 (-0.05) | 8.14 (+0.09) | 0.43 (-0.03) | -216 | 2.58 | 317 | 3.79 | -82 | 0.98 | 8358 | 161.5 | 172.0 | 173.5 | 161.5 |
| 2023-05-05 | 38.57 (-0.29) | 8.05 (+0.24) | 0.46 (+0.05) | -747 | 7.2 | 778 | 7.5 | 162 | 1.56 | 10372 | 170.0 | 164.0 | 170.5 | 159.0 |
| 2023-04-28 | 38.86 (-0.59) | 7.81 (-0.04) | 0.41 (+0.04) | -2038 | 10.42 | -140 | 0.72 | 126 | 0.64 | 19551 | 163.5 | 169.0 | 171.0 | 150.0 |
| 2023-04-21 | 39.45 (+0.16) | 7.85 (-0.07) | 0.37 (-0.05) | 348 | 4.86 | -207 | 2.89 | -179 | 2.5 | 7158 | 169.0 | 184.5 | 184.5 | 169.0 |
| 2023-04-14 | 39.29 (+0.77) | 7.92 (-0.17) | 0.42 (+0.1) | 2961 | 38.37 | -573 | 7.43 | 360 | 4.67 | 7716 | 185.0 | 180.0 | 188.0 | 178.5 |
| 2023-04-07 | 38.52 (-0.02) | 8.09 (0.0) | 0.32 (+0.02) | -4 | 0.24 | 0 | 0.0 | 61 | 3.67 | 1664 | 179.5 | 181.0 | 182.5 | 178.0 |
| 2023-03-31 | 38.54 (+0.4) | 8.09 (+0.1) | 0.3 (-0.05) | 1301 | 17.16 | -235 | 3.1 | -171 | 2.26 | 7580 | 182.0 | 178.5 | 184.5 | 174.5 |
| 2023-03-24 | 38.14 (-0.17) | 7.99 (-0.51) | 0.35 (+0.07) | -219 | 2.04 | -1692 | 15.77 | 230 | 2.14 | 10731 | 177.0 | 171.0 | 180.0 | 168.5 |
| 2023-03-17 | 38.31 (+0.63) | 8.5 (-1.61) | 0.28 (+0.02) | 1929 | 14.15 | -5363 | 39.35 | 71 | 0.52 | 13629 | 170.5 | 183.0 | 183.0 | 168.0 |
| 2023-03-10 | 37.68 (-0.18) | 10.11 (-0.16) | 0.26 (+0.02) | -168 | 2.13 | -538 | 6.82 | 60 | 0.76 | 7884 | 183.5 | 191.5 | 196.0 | 182.5 |
| 2023-03-03 | 37.86 (+0.06) | 10.27 (0.0) | 0.24 (+0.02) | -2 | 0.05 | -4 | 0.09 | 66 | 1.53 | 4311 | 189.5 | 190.0 | 194.0 | 185.0 |
| 2023-02-24 | 37.8 (+0.05) | 10.27 (-0.07) | 0.22 (+0.06) | 126 | 1.17 | -230 | 2.13 | 215 | 1.99 | 10798 | 190.5 | 187.5 | 195.0 | 184.5 |
| 2023-02-17 | 37.75 (-0.04) | 10.34 (+0.11) | 0.16 (0.0) | -283 | 4.37 | 371 | 5.72 | -28 | 0.43 | 6482 | 187.5 | 190.5 | 193.5 | 186.0 |
| 2023-02-10 | 37.79 (+0.51) | 10.23 (-0.26) | 0.16 (-0.02) | 1862 | 18.84 | -873 | 8.83 | -55 | 0.56 | 9882 | 190.0 | 188.0 | 192.5 | 181.0 |
| 2023-02-03 | 37.28 (-0.03) | 10.49 (+0.07) | 0.18 (+0.03) | 232 | 1.42 | 247 | 1.52 | 108 | 0.66 | 16301 | 190.0 | 184.0 | 194.0 | 179.0 |
| 2023-01-17 | 37.31 (+0.11) | 10.42 (-0.15) | 0.15 (+0.06) | 279 | 3.78 | -502 | 6.81 | 184 | 2.49 | 7375 | 178.5 | 176.5 | 179.5 | 169.5 |
| 2023-01-13 | 37.2 (+0.18) | 10.57 (+0.02) | 0.09 (+0.01) | 628 | 8.22 | 44 | 0.58 | 39 | 0.51 | 7638 | 180.0 | 179.5 | 188.0 | 179.5 |
| 2023-01-06 | 37.02 (+0.39) | 10.55 (-0.44) | 0.08 (+0.01) | 1431 | 19.02 | -1440 | 19.14 | 37 | 0.49 | 7522 | 176.5 | 169.0 | 181.5 | 169.0 |
| 2022-12-30 | 36.63 (-0.22) | 10.99 (+0.27) | 0.07 (+0.01) | -34 | 0.8 | -115 | 2.72 | 22 | 0.52 | 4227 | 171.0 | 177.0 | 179.0 | 169.0 |
| 2022-12-23 | 36.85 (-3.03) | 10.72 (+2.93) | 0.06 (-0.04) | -10760 | 41.48 | 9782 | 37.71 | -106 | 0.41 | 25943 | 176.5 | 182.0 | 183.5 | 169.5 |
| 2022-12-16 | 39.88 (-0.52) | 7.79 (+0.58) | 0.1 (-0.01) | -1754 | 10.14 | 1929 | 11.15 | -41 | 0.24 | 17299 | 182.0 | 195.0 | 196.0 | 182.0 |
| 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 | 40.4 (+0.67) | 7.21 (-0.81) | 0.11 (+0.01) | 2288 | 14.57 | -2723 | 17.34 | 9 | 0.06 | 15703 | 197.5 | 191.0 | 197.5 | 181.0 |
| 2022-12-02 | 39.73 (-0.33) | 8.02 (+0.33) | 0.1 (-0.07) | -1366 | 7.06 | 1113 | 5.75 | -215 | 1.11 | 19350 | 190.5 | 180.0 | 201.0 | 177.0 |
| 2022-11-25 | 40.06 (+0.86) | 7.69 (+0.2) | 0.17 (-0.04) | 2831 | 14.94 | 652 | 3.44 | -125 | 0.66 | 18950 | 180.0 | 177.5 | 188.5 | 172.5 |
| 2022-11-18 | 39.2 (+0.38) | 7.49 (+0.01) | 0.21 (-0.01) | 1314 | 10.34 | 39 | 0.31 | -60 | 0.47 | 12705 | 175.5 | 176.5 | 179.0 | 169.5 |
| 2022-11-11 | 38.82 (+0.4) | 7.48 (+0.04) | 0.22 (-0.03) | 1758 | 10.17 | 132 | 0.76 | -71 | 0.41 | 17291 | 174.5 | 166.0 | 178.0 | 158.5 |
| 2022-11-04 | 38.42 (+0.55) | 7.44 (+0.42) | 0.25 (+0.08) | 2007 | 6.42 | 1412 | 4.51 | 243 | 0.78 | 31286 | 164.5 | 141.5 | 164.5 | 140.5 |
| 2022-10-28 | 37.87 (+1.37) | 7.02 (-0.3) | 0.17 (+0.06) | 4845 | 23.43 | -1011 | 4.89 | 222 | 1.07 | 20681 | 137.0 | 138.0 | 142.5 | 128.0 |
| 2022-10-21 | 36.5 (+0.64) | 7.32 (-0.2) | 0.11 (0.0) | 2011 | 18.89 | -659 | 6.19 | -18 | 0.17 | 10644 | 135.0 | 138.0 | 146.5 | 133.0 |
| 2022-10-14 | 35.86 (+0.16) | 7.52 (-0.45) | 0.11 (0.0) | 608 | 5.27 | -1495 | 12.96 | 10 | 0.09 | 11538 | 141.5 | 149.0 | 150.5 | 134.0 |
| 2022-10-07 | 35.7 (+0.36) | 7.97 (+0.11) | 0.11 (-0.02) | 1093 | 9.55 | 56 | 0.49 | -77 | 0.67 | 11442 | 155.0 | 156.5 | 167.0 | 154.5 |
| 2022-09-30 | 35.34 (+0.48) | 7.86 (+0.18) | 0.13 (-0.12) | 907 | 3.41 | 589 | 2.22 | -387 | 1.46 | 26577 | 160.0 | 166.5 | 178.0 | 149.0 |
| 2022-09-23 | 34.86 (+0.14) | 7.68 (+0.17) | 0.25 (+0.02) | 151 | 1.45 | 559 | 5.36 | 45 | 0.43 | 10426 | 166.5 | 171.5 | 172.5 | 165.0 |
| 2022-09-16 | 34.72 (-0.1) | 7.51 (+0.38) | 0.23 (-0.02) | -755 | 5.01 | 1264 | 8.39 | -38 | 0.25 | 15063 | 171.5 | 173.5 | 178.0 | 165.0 |
| 2022-09-08 | 34.82 (-1.86) | 7.13 (+1.12) | 0.25 (+0.08) | -6430 | 24.72 | 3738 | 14.37 | 256 | 0.98 | 26008 | 170.0 | 171.0 | 179.5 | 159.5 |
| 2022-09-02 | 36.68 (-0.37) | 6.01 (+0.55) | 0.17 (-0.08) | -1792 | 16.35 | 1846 | 16.85 | -285 | 2.6 | 10958 | 170.0 | 160.5 | 173.0 | 156.5 |
| 2022-08-26 | 37.05 (-1.18) | 5.46 (+0.28) | 0.25 (-0.07) | -3771 | 24.8 | 908 | 5.97 | -224 | 1.47 | 15208 | 165.5 | 171.0 | 178.0 | 163.0 |
| 2022-08-19 | 38.23 (-1.4) | 5.18 (+0.24) | 0.32 (+0.06) | -4724 | 31.42 | 808 | 5.37 | 190 | 1.26 | 15037 | 176.5 | 175.0 | 181.0 | 171.5 |
| 2022-08-12 | 39.63 (-0.51) | 4.94 (+0.04) | 0.26 (+0.09) | -1639 | 16.39 | 133 | 1.33 | 300 | 3.0 | 9998 | 171.0 | 160.5 | 172.5 | 158.0 |
| 2022-08-05 | 40.14 (-0.54) | 4.9 (+0.16) | 0.17 (-0.01) | -1690 | 13.04 | 539 | 4.16 | -17 | 0.13 | 12964 | 163.5 | 167.5 | 171.5 | 157.0 |
| 2022-07-29 | 40.68 (+0.5) | 4.74 (-0.05) | 0.18 (0.0) | 1827 | 14.09 | -167 | 1.29 | 9 | 0.07 | 12967 | 166.0 | 166.0 | 167.0 | 155.5 |
| 2022-07-22 | 40.18 (-1.79) | 4.79 (+1.01) | 0.18 (-0.05) | -6086 | 27.05 | 3346 | 14.87 | -178 | 0.79 | 22495 | 166.5 | 153.0 | 174.5 | 148.5 |
| 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 | 41.97 (+0.16) | 3.78 (-0.64) | 0.23 (+0.09) | 501 | 2.09 | -2121 | 8.85 | 289 | 1.21 | 23978 | 154.5 | 169.0 | 170.5 | 145.0 |
| 2022-07-08 | 41.81 (+0.73) | 4.42 (-0.38) | 0.14 (+0.03) | 2428 | 19.33 | -1251 | 9.96 | 103 | 0.82 | 12562 | 166.5 | 177.5 | 177.5 | 158.0 |
| 2022-07-01 | 41.08 (-0.19) | 4.8 (-0.47) | 0.11 (+0.04) | -689 | 8.12 | -427 | 5.03 | 135 | 1.59 | 8485 | 173.5 | 190.0 | 200.0 | 173.0 |
| 2022-06-24 | 41.27 (+0.07) | 5.27 (-0.26) | 0.07 (+0.02) | 223 | 1.88 | -886 | 7.48 | 70 | 0.59 | 11844 | 187.0 | 206.5 | 208.0 | 180.5 |
| 2022-06-17 | 41.2 (+0.18) | 5.53 (-0.01) | 0.05 (-0.01) | 700 | 8.49 | -20 | 0.24 | -41 | 0.5 | 8248 | 206.0 | 234.0 | 235.0 | 202.5 |
| 2022-06-10 | 41.02 (-0.25) | 5.54 (+0.26) | 0.06 (-0.03) | -921 | 16.5 | 864 | 15.48 | -98 | 1.76 | 5581 | 239.0 | 225.5 | 243.5 | 224.5 |
| 2022-06-02 | 41.27 (-0.23) | 5.28 (0.0) | 0.09 (+0.05) | -784 | 21.22 | 0 | 0.0 | 170 | 4.6 | 3695 | 225.0 | 235.5 | 235.5 | 224.5 |
| 2022-05-27 | 41.5 (-0.79) | 5.28 (+1.28) | 0.04 (-0.03) | -2619 | 23.21 | 4250 | 37.66 | -259 | 2.29 | 11286 | 232.5 | 231.5 | 242.0 | 223.0 |
| 2022-05-20 | 42.29 (-0.43) | 4.0 (+0.69) | 0.07 (+0.03) | -1417 | 12.89 | 2316 | 21.06 | 82 | 0.75 | 10997 | 228.0 | 228.5 | 230.5 | 216.5 |
| 2022-05-13 | 42.72 (+0.41) | 3.31 (+0.13) | 0.04 (+0.03) | 1349 | 11.57 | 425 | 3.64 | 87 | 0.75 | 11660 | 224.0 | 213.5 | 227.0 | 205.0 |
| 2022-05-06 | 42.31 (-0.16) | 3.18 (+0.02) | 0.01 (-0.03) | -556 | 6.83 | 52 | 0.64 | -135 | 1.66 | 8141 | 215.0 | 219.0 | 227.5 | 213.5 |
| 2022-04-29 | 42.47 (-0.07) | 3.16 (-0.06) | 0.04 (-0.04) | -106 | 1.06 | -189 | 1.9 | -150 | 1.51 | 9957 | 222.0 | 238.0 | 240.5 | 214.0 |
| 2022-04-22 | 42.54 (-0.31) | 3.22 (+0.09) | 0.08 (+0.01) | -1105 | 23.82 | 321 | 6.92 | 39 | 0.84 | 4638 | 243.5 | 232.0 | 246.0 | 230.0 |
| 2022-04-15 | 42.85 (-0.58) | 3.13 (-0.17) | 0.07 (+0.07) | -1778 | 21.84 | -570 | 7.0 | 239 | 2.94 | 8140 | 235.5 | 255.5 | 256.0 | 232.0 |
| 2022-04-08 | 43.43 (+0.14) | 3.3 (+0.03) | 0.0 (-0.01) | 335 | 11.75 | 78 | 2.74 | -38 | 1.33 | 2850 | 257.0 | 257.0 | 263.5 | 251.0 |
| 2022-04-01 | 43.29 (+0.25) | 3.27 (-0.05) | 0.01 (0.0) | 794 | 15.92 | -643 | 12.89 | 3 | 0.06 | 4987 | 261.0 | 257.0 | 265.5 | 255.0 |
| 2022-03-25 | 43.04 (+0.03) | 3.32 (-0.08) | 0.01 (-0.02) | 119 | 5.33 | -255 | 11.43 | -60 | 2.69 | 2231 | 257.0 | 258.5 | 263.0 | 254.0 |
| 2022-03-18 | 43.01 (+0.45) | 3.4 (-0.29) | 0.03 (+0.03) | 1517 | 18.76 | -977 | 12.08 | -22 | 0.27 | 8088 | 255.0 | 253.0 | 258.5 | 241.0 |
| 2022-03-11 | 42.56 (+0.04) | 3.69 (-0.33) | 0.0 (-0.02) | 98 | 1.25 | -1085 | 13.79 | -173 | 2.2 | 7868 | 253.0 | 267.0 | 267.5 | 249.5 |
| 2022-03-04 | 42.52 (+0.2) | 4.02 (-0.15) | 0.02 (-0.03) | 742 | 12.08 | -517 | 8.42 | -115 | 1.87 | 6143 | 273.0 | 272.0 | 279.0 | 265.0 |
| 2022-02-25 | 42.32 (+0.07) | 4.17 (+0.02) | 0.05 (-0.04) | 219 | 2.0 | 74 | 0.68 | -133 | 1.22 | 10931 | 270.0 | 275.5 | 288.0 | 267.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-18 | 42.25 (-0.02) | 4.15 (-0.12) | 0.09 (+0.02) | -73 | 1.29 | -399 | 7.08 | 65 | 1.15 | 5638 | 278.0 | 277.0 | 280.0 | 269.5 |
| 2022-02-11 | 42.27 (+0.31) | 4.27 (+0.16) | 0.07 (+0.02) | 995 | 7.53 | 545 | 4.12 | 77 | 0.58 | 13219 | 279.0 | 275.0 | 286.0 | 269.0 |
| 2022-01-26 | 41.96 (-0.07) | 4.11 (+0.01) | 0.05 (-0.02) | -256 | 4.76 | 27 | 0.5 | -66 | 1.23 | 5379 | 264.5 | 267.0 | 275.0 | 256.5 |
| 2022-01-21 | 42.03 (+0.4) | 4.1 (-0.11) | 0.07 (-0.01) | 1283 | 10.88 | -366 | 3.1 | -26 | 0.22 | 11795 | 273.0 | 267.0 | 282.5 | 261.5 |
| 2022-01-14 | 41.63 (+0.81) | 4.21 (-0.43) | 0.08 (-0.05) | 2718 | 24.77 | -1426 | 13.0 | -159 | 1.45 | 10971 | 267.0 | 274.0 | 276.5 | 256.5 |
| 2022-01-07 | 40.82 (+0.85) | 4.64 (-0.08) | 0.13 (-0.01) | 2895 | 16.56 | -277 | 1.58 | -34 | 0.19 | 17480 | 273.0 | 280.0 | 298.0 | 272.0 |
| 2021-12-30 | 39.97 (+0.27) | 4.72 (-0.1) | 0.14 (+0.02) | 827 | 23.83 | -339 | 9.77 | 55 | 1.58 | 3471 | 278.0 | 277.0 | 281.5 | 273.5 |
| 2021-12-24 | 39.7 (+0.16) | 4.82 (-0.2) | 0.12 (0.0) | 559 | 6.87 | -667 | 8.2 | 2 | 0.02 | 8136 | 276.5 | 276.5 | 283.0 | 270.5 |
| 2021-12-17 | 39.54 (+0.83) | 5.02 (-0.06) | 0.12 (-0.07) | 2784 | 25.68 | -171 | 1.58 | -223 | 2.06 | 10840 | 276.5 | 278.0 | 285.0 | 271.0 |
| 2021-12-10 | 38.71 (+1.01) | 5.08 (-0.08) | 0.19 (+0.05) | 3359 | 20.2 | -290 | 1.74 | 171 | 1.03 | 16629 | 280.0 | 274.0 | 293.0 | 268.0 |
| 2021-12-03 | 37.7 (+1.85) | 5.16 (-0.4) | 0.14 (-0.05) | 6223 | 22.4 | -1335 | 4.81 | -188 | 0.68 | 27777 | 274.5 | 267.0 | 293.5 | 266.0 |
| 2021-11-26 | 35.85 (+1.86) | 5.56 (-0.03) | 0.19 (-0.08) | 6296 | 18.54 | -102 | 0.3 | -254 | 0.75 | 33958 | 272.5 | 228.5 | 272.5 | 228.0 |
| 2021-11-19 | 33.99 (+0.62) | 5.59 (-0.69) | 0.27 (+0.01) | 2013 | 17.12 | -2277 | 19.37 | 23 | 0.2 | 11758 | 227.5 | 234.0 | 240.0 | 226.5 |
| 2021-11-12 | 33.37 (+0.07) | 6.28 (-0.05) | 0.26 (0.0) | 442 | 7.0 | -182 | 2.88 | 1 | 0.02 | 6313 | 230.0 | 231.0 | 236.0 | 227.5 |
| 2021-11-05 | 33.3 (+0.58) | 6.33 (-0.28) | 0.26 (-0.04) | 1871 | 12.43 | -931 | 6.18 | -147 | 0.98 | 15058 | 221.5 | 238.0 | 241.5 | 219.0 |
| 2021-10-29 | 32.72 (+0.99) | 6.61 (-0.22) | 0.3 (+0.03) | 3245 | 12.94 | -745 | 2.97 | 101 | 0.4 | 25086 | 207.0 | 217.5 | 251.5 | 206.5 |
| 2021-10-22 | 31.73 (-0.21) | 6.83 (0.0) | 0.27 (-0.01) | -731 | 7.66 | 26 | 0.27 | -3 | 0.03 | 9541 | 217.5 | 211.0 | 223.5 | 206.5 |
| 2021-10-15 | 31.94 (-0.19) | 6.83 (-0.03) | 0.28 (-0.11) | -600 | 7.76 | -113 | 1.46 | -373 | 4.82 | 7733 | 211.5 | 211.0 | 214.5 | 200.0 |
| 2021-10-08 | 32.13 (-0.81) | 6.86 (-0.02) | 0.39 (-0.05) | -2868 | 18.25 | -72 | 0.46 | -165 | 1.05 | 15716 | 214.5 | 210.0 | 220.0 | 202.0 |
| 2021-10-01 | 32.94 (-0.48) | 6.88 (+0.1) | 0.44 (-0.23) | -1713 | 6.56 | 629 | 2.41 | -780 | 2.99 | 26099 | 210.0 | 226.5 | 233.0 | 209.0 |
| 2021-09-24 | 33.42 (-0.28) | 6.78 (-0.12) | 0.67 (+0.1) | -936 | 3.4 | -409 | 1.48 | 352 | 1.28 | 27562 | 238.0 | 224.5 | 251.5 | 222.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 33.7 (+0.45) | 6.9 (-0.11) | 0.57 (-0.02) | 1491 | 11.21 | -362 | 2.72 | -73 | 0.55 | 13300 | 227.5 | 225.0 | 233.0 | 215.5 |
| 2021-09-10 | 33.25 (+0.67) | 7.01 (-0.08) | 0.59 (-0.09) | 2296 | 14.12 | -268 | 1.65 | -300 | 1.85 | 16258 | 225.0 | 236.5 | 240.0 | 213.5 |
| 2021-09-03 | 32.58 (+0.76) | 7.09 (-0.02) | 0.68 (+0.2) | 2419 | 18.48 | -73 | 0.56 | 676 | 5.16 | 13092 | 232.0 | 231.0 | 239.5 | 225.0 |
| 2021-08-27 | 31.82 (+0.45) | 7.11 (+0.09) | 0.48 (+0.03) | 1486 | 7.48 | 301 | 1.52 | 102 | 0.51 | 19866 | 228.5 | 236.5 | 242.0 | 223.5 |
| 2021-08-20 | 31.37 (+0.03) | 7.02 (+1.61) | 0.45 (-0.15) | 73 | 0.25 | 5382 | 18.75 | -520 | 1.81 | 28703 | 235.5 | 206.5 | 236.5 | 200.0 |
| 2021-08-13 | 31.34 (-0.38) | 5.41 (-0.15) | 0.6 (-0.03) | -1048 | 7.19 | -514 | 3.53 | -88 | 0.6 | 14567 | 208.0 | 220.0 | 223.5 | 207.5 |
| 2021-08-06 | 31.72 (+0.85) | 5.56 (-1.07) | 0.63 (-0.01) | 2734 | 19.41 | -3560 | 25.28 | -41 | 0.29 | 14082 | 221.5 | 225.0 | 229.5 | 216.5 |
| 2021-07-30 | 30.87 (+0.38) | 6.63 (-0.19) | 0.64 (-0.01) | 1592 | 10.36 | -639 | 4.16 | -27 | 0.18 | 15366 | 225.0 | 231.0 | 238.5 | 217.0 |
| 2021-07-23 | 30.49 (+0.42) | 6.82 (-0.01) | 0.65 (-0.06) | 1272 | 4.45 | -39 | 0.14 | -190 | 0.67 | 28562 | 230.5 | 238.5 | 248.5 | 227.0 |
| 2021-07-16 | 30.07 (-0.29) | 6.83 (+1.08) | 0.71 (-0.01) | -1171 | 2.54 | 3598 | 7.81 | -58 | 0.13 | 46071 | 238.5 | 223.0 | 238.5 | 214.0 |
| 2021-07-09 | 30.36 (+0.47) | 5.75 (+0.45) | 0.72 (+0.11) | 1588 | 4.2 | 1506 | 3.98 | 392 | 1.04 | 37804 | 218.5 | 219.0 | 228.5 | 213.0 |
| 2021-07-02 | 29.89 (-0.22) | 5.3 (-0.11) | 0.61 (+0.09) | -738 | 1.54 | -290 | 0.6 | 273 | 0.57 | 48058 | 216.5 | 214.5 | 235.0 | 206.0 |
| 2021-06-25 | 30.11 (+0.23) | 5.41 (+0.32) | 0.52 (+0.14) | 909 | 2.55 | 1043 | 2.92 | 467 | 1.31 | 35712 | 213.5 | 210.5 | 224.0 | 201.5 |
| 2021-06-18 | 29.88 (+0.76) | 5.09 (+0.23) | 0.38 (+0.1) | 2588 | 5.85 | 777 | 1.76 | 364 | 0.82 | 44212 | 212.0 | 207.5 | 216.5 | 203.5 |
| 2021-06-11 | 29.12 (+0.24) | 4.86 (+2.27) | 0.28 (+0.25) | 625 | 0.74 | 7558 | 8.89 | 821 | 0.97 | 85021 | 202.0 | 163.0 | 209.0 | 157.0 |
| 2021-06-04 | 28.88 (-0.05) | 2.59 (+0.02) | 0.03 (+0.02) | 52 | 0.51 | 70 | 0.69 | 56 | 0.55 | 10216 | 159.5 | 160.0 | 165.0 | 158.0 |
| 2021-05-28 | 28.93 (-0.18) | 2.57 (-0.07) | 0.01 (+0.01) | -501 | 10.18 | -226 | 4.59 | 40 | 0.81 | 4922 | 158.5 | 155.0 | 162.5 | 153.5 |
| 2021-05-21 | 29.11 (-0.26) | 2.64 (+0.03) | 0.0 (0.0) | -1057 | 12.64 | 83 | 0.99 | -16 | 0.19 | 8363 | 156.5 | 146.0 | 160.5 | 146.0 |
| 2021-05-14 | 29.37 (+0.09) | 2.61 (-0.03) | 0.0 (-0.02) | -2973 | 14.32 | -77 | 0.37 | -326 | 1.57 | 20758 | 157.0 | 172.5 | 175.5 | 141.5 |
| 2021-05-07 | 29.28 (+0.31) | 2.64 (+0.07) | 0.02 (-0.06) | 1003 | 4.81 | 226 | 1.08 | -188 | 0.9 | 20835 | 172.5 | 180.0 | 184.5 | 163.0 |
| 2021-04-29 | 28.97 (+0.19) | 2.57 (-0.06) | 0.08 (-0.04) | 679 | 6.3 | -210 | 1.95 | -159 | 1.47 | 10786 | 178.0 | 182.5 | 184.5 | 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 | |||
| 2021-04-23 | 28.78 (+0.88) | 2.63 (+0.06) | 0.12 (+0.06) | 2894 | 10.75 | 200 | 0.74 | 220 | 0.82 | 26927 | 179.5 | 169.5 | 188.0 | 167.0 |
| 2021-04-16 | 27.9 (+0.14) | 2.57 (-0.07) | 0.06 (+0.01) | 553 | 4.22 | -225 | 1.72 | 41 | 0.31 | 13089 | 169.5 | 170.5 | 175.0 | 166.0 |
| 2021-04-09 | 27.76 (+0.04) | 2.64 (-0.16) | 0.05 (-0.03) | 104 | 1.27 | -538 | 6.56 | -110 | 1.34 | 8202 | 169.0 | 169.5 | 173.0 | 167.0 |
| 2021-04-01 | 27.72 (+0.12) | 2.8 (-0.17) | 0.08 (+0.01) | 341 | 6.47 | -148 | 2.81 | 36 | 0.68 | 5270 | 168.5 | 168.0 | 171.5 | 167.5 |
| 2021-03-26 | 27.6 (-0.32) | 2.97 (-0.33) | 0.07 (-0.01) | -666 | 7.43 | -1092 | 12.18 | -32 | 0.36 | 8964 | 166.5 | 168.5 | 171.5 | 165.0 |
| 2021-03-19 | 27.92 (-0.44) | 3.3 (+0.02) | 0.08 (+0.01) | -1464 | 24.48 | 47 | 0.79 | 24 | 0.4 | 5981 | 168.5 | 169.5 | 170.0 | 166.0 |
| 2021-03-12 | 28.36 (+0.01) | 3.28 (0.0) | 0.07 (+0.03) | 89 | 0.79 | 0 | 0.0 | 91 | 0.81 | 11231 | 169.5 | 169.5 | 172.0 | 161.0 |
| 2021-03-05 | 28.35 (-0.26) | 3.28 (-0.1) | 0.04 (+0.01) | -636 | 3.67 | -325 | 1.87 | 45 | 0.26 | 17349 | 167.5 | 173.0 | 177.5 | 166.5 |
| 2021-02-26 | 28.61 (+0.69) | 3.38 (-0.1) | 0.03 (-0.17) | 2407 | 10.43 | -315 | 1.37 | -569 | 2.47 | 23076 | 169.0 | 169.5 | 174.0 | 160.5 |
| 2021-02-19 | 27.92 (+0.73) | 3.48 (-0.02) | 0.2 (+0.2) | 2307 | 14.26 | -66 | 0.41 | 671 | 4.15 | 16180 | 169.0 | 165.0 | 171.5 | 162.0 |
| 2021-02-05 | 27.19 (+0.58) | 3.5 (-0.01) | 0.0 (0.0) | 2106 | 15.85 | -43 | 0.32 | -478 | 3.6 | 13287 | 161.5 | 151.0 | 164.0 | 150.0 |
| 2021-01-29 | 26.61 (-0.82) | 3.51 (+0.11) | 0.0 (0.0) | -2863 | 19.45 | 360 | 2.45 | -141 | 0.96 | 14717 | 150.5 | 160.5 | 163.5 | 150.0 |
| 2021-01-22 | 27.43 (-0.41) | 3.4 (-0.06) | 0.0 (-0.05) | -1374 | 10.1 | -197 | 1.45 | -173 | 1.27 | 13601 | 161.5 | 160.0 | 161.5 | 155.0 |
| 2021-01-15 | 27.84 (+0.14) | 3.46 (-0.09) | 0.05 (+0.04) | 512 | 2.62 | -292 | 1.49 | 67 | 0.34 | 19576 | 161.0 | 160.0 | 167.5 | 156.0 |
| 2021-01-08 | 27.7 (+0.1) | 3.55 (-0.21) | 0.01 (-0.16) | 259 | 1.43 | -706 | 3.9 | -544 | 3.01 | 18087 | 159.0 | 157.0 | 162.5 | 155.0 |
| 2020-12-31 | 27.6 (-0.22) | 3.76 (+0.33) | 0.17 (-0.02) | -772 | 10.9 | -60 | 0.85 | -53 | 0.75 | 7083 | 157.0 | 158.5 | 159.0 | 155.0 |
| 2020-12-25 | 27.82 (+0.31) | 3.43 (+0.04) | 0.19 (-0.02) | 1053 | 7.07 | 133 | 0.89 | -77 | 0.52 | 14885 | 157.5 | 155.0 | 161.0 | 152.0 |
| 2020-12-18 | 27.51 (+0.16) | 3.39 (-0.05) | 0.21 (-0.03) | 445 | 4.39 | -173 | 1.71 | -85 | 0.84 | 10134 | 155.0 | 153.0 | 158.0 | 150.5 |
| 2020-12-11 | 27.35 (-0.92) | 3.44 (-0.03) | 0.24 (+0.05) | -3147 | 16.62 | -98 | 0.52 | 155 | 0.82 | 18936 | 153.0 | 158.5 | 161.5 | 150.0 |
| 2020-12-04 | 28.27 (-0.68) | 3.47 (-0.13) | 0.19 (+0.02) | -2191 | 19.42 | -416 | 3.69 | 68 | 0.6 | 11280 | 157.0 | 158.0 | 161.5 | 155.0 |
| 2020-11-27 | 28.95 (-0.39) | 3.6 (-0.62) | 0.17 (-0.05) | -1295 | 10.3 | -2061 | 16.39 | -152 | 1.21 | 12577 | 157.0 | 157.0 | 157.5 | 152.0 |
| 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 | 29.34 (+0.08) | 4.22 (-0.79) | 0.22 (+0.01) | 63 | 0.21 | -2651 | 8.76 | 8 | 0.03 | 30263 | 156.5 | 156.0 | 170.0 | 153.5 |
| 2020-11-13 | 29.26 (-0.57) | 5.01 (-0.18) | 0.21 (-0.07) | 691 | 6.06 | -179 | 1.57 | -201 | 1.76 | 11395 | 153.5 | 148.5 | 154.5 | 146.0 |
| 2020-11-06 | 29.83 (-1.16) | 5.19 (-0.61) | 0.28 (-0.1) | -3896 | 27.78 | -1987 | 14.17 | -313 | 2.23 | 14022 | 146.5 | 151.5 | 152.0 | 143.5 |
| 2020-10-30 | 30.99 (+0.01) | 5.8 (-0.02) | 0.38 (-0.13) | -36 | 0.62 | -53 | 0.92 | -426 | 7.36 | 5789 | 150.0 | 154.5 | 156.0 | 145.5 |
| 2020-10-23 | 30.98 (+0.23) | 5.82 (+0.11) | 0.51 (-0.24) | 802 | 5.63 | 358 | 2.51 | -793 | 5.57 | 14247 | 154.5 | 151.0 | 158.0 | 150.5 |
| 2020-10-16 | 30.75 (-0.17) | 5.71 (-0.17) | 0.75 (-0.07) | -689 | 7.78 | -559 | 6.31 | -217 | 2.45 | 8860 | 150.0 | 154.0 | 155.0 | 147.0 |
| 2020-10-08 | 30.92 (-0.41) | 5.88 (+0.02) | 0.82 (+0.07) | -1499 | 17.29 | 76 | 0.88 | 221 | 2.55 | 8670 | 152.5 | 146.0 | 156.0 | 145.5 |
| 2020-09-30 | 31.33 (-0.23) | 5.86 (-0.18) | 0.75 (+0.01) | -514 | 8.33 | 184 | 2.98 | 18 | 0.29 | 6173 | 146.0 | 146.0 | 147.5 | 142.0 |
| 2020-09-25 | 31.56 (+0.17) | 6.04 (-0.33) | 0.74 (-0.28) | 497 | 3.75 | -1084 | 8.18 | -898 | 6.77 | 13256 | 144.5 | 159.0 | 159.5 | 141.0 |
| 2020-09-18 | 31.39 (+0.36) | 6.37 (-0.02) | 1.02 (+0.08) | 1060 | 7.04 | -49 | 0.33 | 255 | 1.69 | 15058 | 159.0 | 150.0 | 160.5 | 149.5 |
| 2020-09-11 | 31.03 (-0.04) | 6.39 (-1.07) | 0.94 (-0.3) | -450 | 1.87 | -3479 | 14.46 | -977 | 4.06 | 24066 | 149.5 | 165.0 | 168.0 | 149.0 |
| 2020-09-04 | 31.07 (-0.32) | 7.46 (-0.3) | 1.24 (+0.17) | -913 | 6.02 | -988 | 6.52 | 550 | 3.63 | 15165 | 169.0 | 173.0 | 175.5 | 162.0 |
| 2020-08-28 | 31.39 (-0.15) | 7.76 (+0.24) | 1.07 (-0.07) | -179 | 0.87 | 793 | 3.87 | -216 | 1.05 | 20514 | 171.0 | 171.0 | 183.5 | 169.0 |
| 2020-08-21 | 31.54 (-1.44) | 7.52 (+0.05) | 1.14 (0.0) | -2915 | 12.48 | 535 | 2.29 | 43 | 0.18 | 23351 | 171.5 | 171.0 | 174.5 | 154.0 |
| 2020-08-14 | 32.98 (-0.26) | 7.47 (-0.25) | 1.14 (-0.1) | -877 | 6.81 | -801 | 6.22 | -300 | 2.33 | 12880 | 170.5 | 174.0 | 174.0 | 167.0 |
| 2020-08-07 | 33.24 (+0.03) | 7.72 (-0.26) | 1.24 (-0.19) | -29 | 0.1 | -813 | 2.9 | -624 | 2.23 | 28025 | 174.0 | 177.5 | 183.0 | 171.0 |
| 2020-07-31 | 33.21 (-0.36) | 7.98 (+0.34) | 1.43 (+0.05) | -1455 | 7.12 | 1065 | 5.21 | 175 | 0.86 | 20449 | 177.0 | 171.0 | 179.0 | 165.5 |
| 2020-07-24 | 33.57 (+0.92) | 7.64 (-0.06) | 1.38 (+0.17) | 2975 | 9.2 | -180 | 0.56 | 534 | 1.65 | 32323 | 168.0 | 156.5 | 176.0 | 156.0 |
| 2020-07-17 | 32.65 (-0.54) | 7.7 (+0.26) | 1.21 (-0.09) | -1752 | 6.1 | 841 | 2.93 | -271 | 0.94 | 28737 | 156.0 | 157.5 | 168.5 | 156.0 |
| 2020-07-10 | 33.19 (-0.31) | 7.44 (-0.31) | 1.3 (-0.4) | -889 | 3.65 | -988 | 4.05 | -1289 | 5.29 | 24374 | 156.0 | 168.0 | 169.5 | 155.5 |
| 2020-07-03 | 33.5 (-0.41) | 7.75 (+0.51) | 1.7 (-0.1) | -1346 | 4.69 | 2222 | 7.74 | -321 | 1.12 | 28713 | 166.5 | 153.0 | 167.0 | 153.0 |
| 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 | |||
| 2020-06-24 | 33.91 (-0.13) | 7.24 (-0.07) | 1.8 (-0.24) | -391 | 2.66 | -217 | 1.48 | -756 | 5.14 | 14711 | 94.5 | 160.0 | 161.5 | 94.3 |
| 2020-06-19 | 34.04 (-0.44) | 7.31 (+0.39) | 2.04 (-0.09) | -1496 | 4.42 | 1252 | 3.7 | -298 | 0.88 | 33849 | 161.0 | 150.0 | 165.0 | 149.0 |
| 2020-06-12 | 34.48 (-0.28) | 6.92 (+0.42) | 2.13 (0.0) | -959 | 4.28 | 1355 | 6.05 | 9 | 0.04 | 22385 | 149.0 | 149.5 | 159.0 | 143.0 |
| 2020-06-05 | 34.76 (-0.45) | 6.5 (+0.21) | 2.13 (0.0) | -1491 | 9.09 | 662 | 4.04 | -21 | 0.13 | 16406 | 148.0 | 149.5 | 153.0 | 146.5 |
| 2020-05-29 | 35.21 (+0.12) | 6.29 (+0.53) | 2.13 (-0.11) | 883 | 2.58 | 1681 | 4.91 | -345 | 1.01 | 34209 | 147.5 | 145.0 | 155.5 | 142.5 |
| 2020-05-22 | 35.09 (-1.04) | 5.76 (+1.04) | 2.24 (+0.47) | -3490 | 8.32 | 3341 | 7.96 | 1523 | 3.63 | 41951 | 143.0 | 141.0 | 148.5 | 132.5 |
| 2020-05-15 | 36.13 (-0.09) | 4.72 (+0.77) | 1.77 (-0.12) | -317 | 1.0 | 2466 | 7.76 | -405 | 1.27 | 31797 | 144.0 | 147.5 | 149.0 | 139.0 |
| 2020-05-08 | 36.22 (+1.57) | 3.95 (+0.64) | 1.89 (+0.81) | 5052 | 9.86 | 2028 | 3.96 | 2599 | 5.07 | 51234 | 144.0 | 129.5 | 147.5 | 128.0 |
| 2020-04-30 | 34.65 (+0.27) | 3.31 (-0.01) | 1.08 (+0.15) | 1025 | 6.45 | -28 | 0.18 | 469 | 2.95 | 15898 | 130.0 | 121.0 | 130.0 | 120.5 |
| 2020-04-24 | 34.38 (-0.05) | 3.32 (-0.21) | 0.93 (-0.05) | -355 | 2.63 | -655 | 4.84 | -152 | 1.12 | 13522 | 120.5 | 123.0 | 125.5 | 118.5 |
| 2020-04-17 | 34.43 (+0.03) | 3.53 (+0.01) | 0.98 (+0.03) | 105 | 0.54 | 18 | 0.09 | 81 | 0.42 | 19480 | 123.0 | 117.5 | 126.5 | 116.0 |
| 2020-04-10 | 34.4 (-0.39) | 3.52 (+0.47) | 0.95 (-0.01) | -886 | 3.67 | 1501 | 6.22 | -19 | 0.08 | 24122 | 117.0 | 110.0 | 118.5 | 109.0 |
| 2020-04-01 | 34.79 (-0.59) | 3.05 (+0.55) | 0.96 (-0.02) | -1294 | 15.13 | -7 | 0.08 | -68 | 0.79 | 8555 | 107.0 | 103.5 | 111.0 | 102.5 |
| 2020-03-27 | 35.38 (-0.35) | 2.5 (+0.15) | 0.98 (+0.08) | -1155 | 4.88 | 493 | 2.08 | 250 | 1.06 | 23690 | 105.5 | 94.1 | 110.5 | 92.1 |
| 2020-03-20 | 35.73 (-0.19) | 2.35 (-0.08) | 0.9 (+0.04) | -342 | 1.22 | -268 | 0.95 | 134 | 0.48 | 28109 | 81.5 | 108.5 | 110.5 | 81.1 |
| 2020-03-13 | 35.92 (-0.5) | 2.43 (-0.59) | 0.86 (-0.11) | -1923 | 5.61 | -1870 | 5.46 | -332 | 0.97 | 34249 | 109.0 | 124.5 | 126.5 | 104.0 |
| 2020-03-06 | 36.42 (-0.15) | 3.02 (+0.1) | 0.97 (+0.02) | -533 | 2.71 | 317 | 1.61 | 50 | 0.25 | 19701 | 125.5 | 116.0 | 127.0 | 114.5 |
| 2020-02-27 | 36.57 (+0.3) | 2.92 (-0.26) | 0.95 (-0.08) | 924 | 6.84 | -850 | 6.29 | -262 | 1.94 | 13507 | 120.0 | 124.0 | 129.5 | 119.0 |
| 2020-02-21 | 36.27 (+1.35) | 3.18 (-1.1) | 1.03 (+0.04) | 4146 | 20.35 | -3514 | 17.25 | 145 | 0.71 | 20372 | 125.5 | 127.5 | 131.0 | 125.0 |
| 2020-02-14 | 34.92 (+0.84) | 4.28 (+0.02) | 0.99 (-0.12) | 2767 | 10.29 | 65 | 0.24 | -398 | 1.48 | 26894 | 128.5 | 114.5 | 130.0 | 112.5 |
| 2020-02-07 | 34.08 (-1.04) | 4.26 (+0.5) | 1.11 (-0.25) | -3334 | 9.36 | 1615 | 4.53 | -789 | 2.22 | 35618 | 117.5 | 110.0 | 121.5 | 105.5 |
| 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 | |||
| 2020-01-31 | 35.12 (-0.51) | 3.76 (-0.43) | 1.36 (-0.36) | -1567 | 8.15 | -1387 | 7.22 | -1158 | 6.03 | 19217 | 115.5 | 123.0 | 124.0 | 113.5 |
| 2020-01-20 | 35.63 (+0.08) | 4.19 (-0.06) | 1.72 (+0.05) | 268 | 7.2 | -189 | 5.08 | 156 | 4.19 | 3721 | 136.0 | 135.5 | 136.5 | 134.5 |
| 2020-01-17 | 35.55 (+0.02) | 4.25 (+0.39) | 1.67 (-0.2) | 287 | 1.07 | 1242 | 4.62 | -627 | 2.33 | 26865 | 135.5 | 130.5 | 136.5 | 129.5 |
| 2020-01-10 | 35.53 (-0.57) | 3.86 (-0.17) | 1.87 (-0.14) | -1717 | 6.86 | -549 | 2.19 | -452 | 1.8 | 25043 | 129.0 | 132.5 | 134.5 | 127.0 |
| 2020-01-03 | 36.1 (+0.14) | 4.03 (+0.17) | 2.01 (+0.01) | 455 | 2.28 | 549 | 2.75 | 12 | 0.06 | 19948 | 133.0 | 94.4 | 140.0 | 94.3 |
| 2019-12-31 | 35.96 (+0.18) | 3.86 (+0.01) | 2.0 (+0.05) | -32 | 0.24 | 688 | 5.11 | 187 | 1.39 | 13464 | 137.0 | 136.5 | 138.5 | 135.0 |
| 2019-12-27 | 35.78 (+1.1) | 3.85 (+0.81) | 1.95 (+0.63) | 3442 | 6.81 | 2592 | 5.12 | 1989 | 3.93 | 50577 | 135.0 | 125.0 | 138.0 | 124.5 |
| 2019-12-20 | 34.68 (+0.62) | 3.04 (-0.27) | 1.32 (+0.17) | 2293 | 12.88 | -849 | 4.77 | 573 | 3.22 | 17801 | 125.0 | 124.0 | 127.0 | 122.5 |
| 2019-12-13 | 34.06 (+0.62) | 3.31 (-0.52) | 1.15 (-0.03) | 2122 | 10.68 | -1664 | 8.37 | -102 | 0.51 | 19871 | 123.5 | 124.0 | 126.0 | 119.0 |
| 2019-12-06 | 33.44 (+0.37) | 3.83 (-0.12) | 1.18 (+0.09) | 1034 | 6.49 | -410 | 2.57 | 281 | 1.76 | 15932 | 123.0 | 122.0 | 125.5 | 117.5 |
| 2019-11-29 | 33.07 (-0.32) | 3.95 (-0.15) | 1.09 (+0.07) | -415 | 1.95 | -468 | 2.2 | 207 | 0.97 | 21248 | 122.0 | 122.0 | 128.0 | 121.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 27.73 (+2.07) | 10.54 (+0.16) | 0.74 (+0.02) | 6567 | 7.92 | 554 | 0.67 | 86 | 0.1 | 82897 | 420.5 | 475.0 | 517.0 | 413.0 |
| 2024-06-28 | 25.66 (+0.63) | 10.38 (+2.68) | 0.72 (+0.08) | 2583 | 2.15 | 9224 | 7.66 | 269 | 0.22 | 120345 | 475.0 | 419.0 | 483.5 | 415.5 |
| 2024-05-31 | 25.03 (+0.38) | 7.7 (-0.34) | 0.64 (-0.1) | 1425 | 1.15 | -1084 | 0.88 | -324 | 0.26 | 123771 | 408.5 | 426.0 | 451.5 | 403.5 |
| 2024-04-30 | 24.65 (-2.73) | 8.04 (-1.64) | 0.74 (+0.21) | -11137 | 6.72 | -5061 | 3.06 | 704 | 0.43 | 165623 | 412.0 | 407.5 | 450.0 | 350.5 |
| 2024-03-29 | 27.38 (-2.91) | 9.68 (-3.64) | 0.53 (-0.49) | -9433 | 4.63 | -12253 | 6.01 | -1651 | 0.81 | 203790 | 403.5 | 498.0 | 538.0 | 390.0 |
| 2024-02-29 | 30.29 (+1.4) | 13.32 (+0.39) | 1.02 (+0.57) | 5211 | 5.44 | 1314 | 1.37 | 1930 | 2.01 | 95828 | 495.0 | 454.0 | 550.0 | 445.5 |
| 2024-01-31 | 28.89 (-0.51) | 12.93 (+1.85) | 0.45 (+0.33) | -861 | 0.73 | 5096 | 4.3 | 1151 | 0.97 | 118385 | 461.0 | 382.0 | 478.0 | 353.0 |
| 2023-12-29 | 29.4 (+2.46) | 11.08 (-5.65) | 0.12 (-0.1) | 10697 | 11.82 | -17859 | 19.74 | -1359 | 1.5 | 90483 | 382.0 | 381.0 | 403.0 | 359.0 |
| 2023-11-30 | 26.94 (-2.62) | 16.73 (-2.61) | 0.22 (-0.08) | -8243 | 6.18 | -8680 | 6.51 | -257 | 0.19 | 133309 | 380.0 | 361.0 | 446.0 | 352.0 |
| 2023-10-31 | 29.56 (-2.34) | 19.34 (-0.65) | 0.3 (+0.19) | -9486 | 8.4 | -1260 | 1.12 | 614 | 0.54 | 112976 | 359.0 | 438.0 | 454.5 | 353.0 |
| 2023-09-28 | 31.9 (+2.07) | 19.99 (-0.36) | 0.11 (-0.13) | 6829 | 5.25 | -1168 | 0.9 | -415 | 0.32 | 130050 | 428.0 | 445.0 | 460.0 | 382.0 |
| 2023-08-31 | 29.83 (-2.18) | 20.35 (+2.54) | 0.24 (-0.56) | -7508 | 3.05 | 8438 | 3.42 | -2021 | 0.82 | 246486 | 437.5 | 408.5 | 462.0 | 388.0 |
| 2023-07-31 | 32.01 (-6.47) | 17.81 (+5.8) | 0.8 (-0.77) | -21012 | 9.22 | 19567 | 8.59 | -2564 | 1.13 | 227832 | 414.0 | 238.5 | 433.5 | 235.0 |
| 2023-06-30 | 38.48 (-1.08) | 12.01 (+1.89) | 1.57 (+0.08) | -2723 | 2.71 | 6302 | 6.27 | 263 | 0.26 | 100432 | 243.5 | 210.0 | 250.0 | 205.0 |
| 2023-05-31 | 39.56 (+0.7) | 10.12 (+2.31) | 1.49 (+1.08) | 1620 | 1.49 | 7672 | 7.03 | 3592 | 3.29 | 109076 | 211.0 | 164.0 | 215.0 | 159.0 |
| 2023-04-28 | 38.86 (+0.32) | 7.81 (-0.28) | 0.41 (+0.11) | 1267 | 3.51 | -920 | 2.55 | 368 | 1.02 | 36091 | 163.5 | 181.0 | 188.0 | 150.0 |
| 2023-03-31 | 38.54 (+0.74) | 8.09 (-2.18) | 0.3 (+0.08) | 2841 | 6.44 | -7832 | 17.74 | 256 | 0.58 | 44138 | 182.0 | 190.0 | 196.0 | 168.0 |
| 2023-02-24 | 37.8 (+0.39) | 10.27 (-0.16) | 0.22 (+0.01) | 1551 | 4.15 | -515 | 1.38 | 29 | 0.08 | 37338 | 190.5 | 184.0 | 195.0 | 181.0 |
| 2023-01-31 | 37.41 (+0.78) | 10.43 (-0.56) | 0.21 (+0.14) | 2724 | 9.5 | -1868 | 6.52 | 471 | 1.64 | 28662 | 180.5 | 169.0 | 188.0 | 169.0 |
| 2022-12-30 | 36.63 (-3.56) | 10.99 (+3.07) | 0.07 (-0.09) | -11995 | 16.89 | 9211 | 12.97 | -295 | 0.42 | 71016 | 171.0 | 193.5 | 201.0 | 169.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 40.19 (+2.02) | 7.92 (+0.84) | 0.16 (-0.05) | 7282 | 8.47 | 2809 | 3.27 | -179 | 0.21 | 85995 | 190.5 | 148.0 | 194.0 | 146.0 |
| 2022-10-31 | 38.17 (+2.83) | 7.08 (-0.78) | 0.21 (+0.08) | 9554 | 15.91 | -2908 | 4.84 | 267 | 0.44 | 60053 | 146.5 | 156.5 | 167.0 | 128.0 |
| 2022-09-30 | 35.34 (-1.61) | 7.86 (+2.4) | 0.13 (-0.03) | -7063 | 8.27 | 7976 | 9.34 | -89 | 0.1 | 85419 | 160.0 | 161.0 | 179.5 | 149.0 |
| 2022-08-31 | 36.95 (-3.73) | 5.46 (+0.72) | 0.16 (-0.02) | -12680 | 22.31 | 2408 | 4.24 | -71 | 0.12 | 56823 | 162.0 | 167.5 | 181.0 | 156.5 |
| 2022-07-29 | 40.68 (-0.53) | 4.74 (-0.07) | 0.18 (+0.08) | -1796 | 2.43 | -221 | 0.3 | 272 | 0.37 | 73820 | 166.0 | 180.0 | 183.5 | 145.0 |
| 2022-06-30 | 41.21 (-0.21) | 4.81 (-0.47) | 0.1 (+0.03) | -760 | 2.25 | -442 | 1.31 | 84 | 0.25 | 33778 | 178.5 | 233.0 | 243.5 | 177.0 |
| 2022-05-31 | 41.42 (-1.05) | 5.28 (+2.12) | 0.07 (+0.03) | -3488 | 7.87 | 7044 | 15.88 | -122 | 0.28 | 44347 | 232.5 | 219.0 | 242.0 | 205.0 |
| 2022-04-29 | 42.47 (-0.8) | 3.16 (-0.17) | 0.04 (+0.03) | -2625 | 9.98 | -538 | 2.05 | 87 | 0.33 | 26299 | 222.0 | 258.0 | 263.5 | 214.0 |
| 2022-03-31 | 43.27 (+0.95) | 3.33 (-0.84) | 0.01 (-0.04) | 3241 | 11.33 | -3299 | 11.53 | -364 | 1.27 | 28606 | 258.0 | 272.0 | 279.0 | 241.0 |
| 2022-02-25 | 42.32 (+0.36) | 4.17 (+0.06) | 0.05 (0.0) | 1141 | 3.83 | 220 | 0.74 | 9 | 0.03 | 29789 | 270.0 | 275.0 | 288.0 | 267.0 |
| 2022-01-26 | 41.96 (+1.99) | 4.11 (-0.61) | 0.05 (-0.09) | 6640 | 14.55 | -2042 | 4.48 | -285 | 0.62 | 45626 | 264.5 | 280.0 | 298.0 | 256.5 |
| 2021-12-30 | 39.97 (+3.61) | 4.72 (-0.8) | 0.14 (-0.01) | 11932 | 22.55 | -2651 | 5.01 | -51 | 0.1 | 52902 | 278.0 | 275.5 | 293.0 | 266.0 |
| 2021-11-30 | 36.36 (+3.64) | 5.52 (-1.09) | 0.15 (-0.15) | 12442 | 15.35 | -3643 | 4.5 | -509 | 0.63 | 81042 | 280.0 | 238.0 | 293.5 | 219.0 |
| 2021-10-29 | 32.72 (-0.36) | 6.61 (-0.24) | 0.3 (-0.2) | -1419 | 2.33 | -805 | 1.32 | -636 | 1.04 | 60974 | 207.0 | 215.5 | 251.5 | 200.0 |
| 2021-09-30 | 33.08 (+1.01) | 6.85 (-0.34) | 0.5 (0.0) | 3153 | 3.51 | -830 | 0.92 | -5 | 0.01 | 89735 | 217.5 | 234.5 | 251.5 | 210.0 |
| 2021-08-31 | 32.07 (+1.2) | 7.19 (+0.56) | 0.5 (-0.14) | 4114 | 5.09 | 1857 | 2.3 | -471 | 0.58 | 80902 | 234.0 | 225.0 | 242.0 | 200.0 |
| 2021-07-30 | 30.87 (+1.81) | 6.63 (+1.21) | 0.64 (0.0) | 6086 | 4.3 | 4014 | 2.84 | 9 | 0.01 | 141576 | 225.0 | 219.0 | 248.5 | 206.0 |
| 2021-06-30 | 29.06 (-0.07) | 5.42 (+2.85) | 0.64 (+0.6) | -18 | 0.01 | 9563 | 4.63 | 2009 | 0.97 | 206678 | 218.0 | 164.0 | 235.0 | 157.0 |
| 2021-05-31 | 29.13 (+0.16) | 2.57 (0.0) | 0.04 (-0.04) | -2879 | 4.99 | 13 | 0.02 | -410 | 0.71 | 57652 | 164.0 | 180.0 | 184.5 | 141.5 |
| 2021-04-29 | 28.97 (+1.24) | 2.57 (-0.26) | 0.08 (-0.04) | 4186 | 6.99 | -884 | 1.48 | -152 | 0.25 | 59921 | 178.0 | 170.0 | 188.0 | 166.0 |
| 2021-03-31 | 27.73 (-0.88) | 2.83 (-0.55) | 0.12 (+0.09) | -2292 | 4.79 | -1407 | 2.94 | 308 | 0.64 | 47882 | 169.0 | 173.0 | 177.5 | 161.0 |
| 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 | |||
| 2021-02-26 | 28.61 (+2.0) | 3.38 (-0.13) | 0.03 (+0.03) | 6820 | 12.98 | -424 | 0.81 | -376 | 0.72 | 52544 | 169.0 | 151.0 | 174.0 | 150.0 |
| 2021-01-29 | 26.61 (-0.99) | 3.51 (-0.25) | 0.0 (-0.17) | -3466 | 5.25 | -835 | 1.27 | -791 | 1.2 | 65982 | 150.5 | 157.0 | 167.5 | 150.0 |
| 2020-12-31 | 27.6 (-1.09) | 3.76 (+0.16) | 0.17 (-0.01) | -3779 | 6.32 | -609 | 1.02 | -40 | 0.07 | 59805 | 157.0 | 157.0 | 161.5 | 150.0 |
| 2020-11-30 | 28.69 (-2.3) | 3.6 (-2.2) | 0.18 (-0.2) | -5270 | 7.45 | -6883 | 9.73 | -610 | 0.86 | 70774 | 156.0 | 151.5 | 170.0 | 143.5 |
| 2020-10-30 | 30.99 (-0.34) | 5.8 (-0.06) | 0.38 (-0.37) | -1422 | 3.79 | -178 | 0.47 | -1215 | 3.23 | 37567 | 150.0 | 146.0 | 158.0 | 145.5 |
| 2020-09-30 | 31.33 (+0.06) | 5.86 (-1.95) | 0.75 (-0.3) | 84 | 0.12 | -5568 | 7.81 | -984 | 1.38 | 71317 | 146.0 | 170.0 | 175.5 | 141.0 |
| 2020-08-31 | 31.27 (-1.94) | 7.81 (-0.17) | 1.05 (-0.38) | -4404 | 5.05 | -134 | 0.15 | -1165 | 1.34 | 87173 | 170.0 | 177.5 | 183.5 | 154.0 |
| 2020-07-31 | 33.21 (-0.56) | 7.98 (+0.56) | 1.43 (-0.26) | -2037 | 1.66 | 1767 | 1.44 | -812 | 0.66 | 123067 | 177.0 | 160.5 | 179.0 | 155.5 |
| 2020-06-30 | 33.77 (-1.44) | 7.42 (+1.13) | 1.69 (-0.44) | -4767 | 4.82 | 4245 | 4.29 | -1426 | 1.44 | 98884 | 159.5 | 149.5 | 165.0 | 94.3 |
| 2020-05-29 | 35.21 (+0.56) | 6.29 (+2.98) | 2.13 (+1.05) | 2128 | 1.34 | 9516 | 5.98 | 3372 | 2.12 | 159191 | 147.5 | 129.5 | 155.5 | 128.0 |
| 2020-04-30 | 34.65 (-0.42) | 3.31 (+0.34) | 1.08 (+0.13) | -474 | 0.63 | 1088 | 1.44 | 399 | 0.53 | 75454 | 130.0 | 105.5 | 130.0 | 105.0 |
| 2020-03-31 | 35.07 (-1.5) | 2.97 (+0.05) | 0.95 (0.0) | -4884 | 4.37 | -1587 | 1.42 | 14 | 0.01 | 111874 | 106.0 | 116.0 | 127.0 | 81.1 |
| 2020-02-27 | 36.57 (+1.45) | 2.92 (-0.84) | 0.95 (-0.41) | 4503 | 4.67 | -2684 | 2.78 | -1304 | 1.35 | 96392 | 120.0 | 110.0 | 131.0 | 105.5 |
| 2020-01-31 | 35.12 (-0.84) | 3.76 (-0.1) | 1.36 (-0.64) | -2274 | 2.4 | -334 | 0.35 | -2069 | 2.18 | 94797 | 115.5 | 94.4 | 140.0 | 94.3 |
| 2019-12-31 | 35.96 (+2.89) | 3.86 (-0.09) | 2.0 (+0.91) | 8859 | 7.53 | 357 | 0.3 | 2928 | 2.49 | 117645 | 137.0 | 122.0 | 138.5 | 117.5 |
| 2019-11-29 | 33.07 (-1.71) | 3.95 (-1.88) | 1.09 (+0.07) | -4894 | 3.1 | -5990 | 3.8 | 220 | 0.14 | 157618 | 122.0 | 129.0 | 137.0 | 116.5 |
| 2019-10-31 | 34.78 (-1.43) | 5.83 (-0.35) | 1.02 (+0.35) | -4441 | 3.11 | -1135 | 0.8 | 1135 | 0.8 | 142727 | 127.5 | 126.0 | 133.5 | 119.5 |
| 2019-09-27 | 36.21 (-2.01) | 6.18 (-1.92) | 0.67 (-0.73) | -7482 | 5.56 | -5951 | 4.42 | -2333 | 1.73 | 134570 | 125.5 | 130.0 | 142.0 | 124.0 |
| 2019-08-30 | 38.22 () | 8.1 () | 1.4 () | -1822 | 10.29 | 141 | 0.8 | -1797 | 10.15 | 17703 | 132.0 | 133.5 | 139.5 | 131.0 |
