- 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 | 32.51 (-0.38) | 2.26 (+0.12) | 8.28 (+0.01) | -1167 | 39.75 | 372 | 12.67 | 18 | 0.61 | 2936 | 145.5 | 149.0 | 150.5 | 145.5 |
| 2024-07-18 | 32.89 (-0.76) | 2.14 (+0.15) | 8.27 (-0.01) | -2400 | 63.34 | 467 | 12.33 | -35 | 0.92 | 3789 | 149.0 | 152.0 | 152.0 | 147.5 |
| 2024-07-17 | 33.65 (-0.39) | 1.99 (+0.14) | 8.28 (-0.01) | -1168 | 52.31 | 423 | 18.94 | -15 | 0.67 | 2233 | 152.5 | 152.5 | 154.0 | 151.5 |
| 2024-07-16 | 34.04 (-0.22) | 1.85 (+0.16) | 8.29 (-0.01) | -685 | 56.99 | 463 | 38.52 | -20 | 1.66 | 1202 | 151.0 | 152.0 | 152.5 | 150.5 |
| 2024-07-15 | 34.26 (-0.36) | 1.69 (+0.01) | 8.3 (0.0) | -645 | 55.75 | 55 | 4.75 | -2 | 0.17 | 1157 | 150.5 | 153.0 | 153.0 | 150.5 |
| 2024-07-12 | 34.62 (+0.02) | 1.68 (+0.03) | 8.3 (+0.01) | 43 | 4.13 | 84 | 8.06 | 6 | 0.58 | 1042 | 152.5 | 151.0 | 153.5 | 151.0 |
| 2024-07-11 | 34.6 (-0.09) | 1.65 (+0.02) | 8.29 (-0.01) | -273 | 32.19 | 60 | 7.08 | -9 | 1.06 | 848 | 151.5 | 153.0 | 153.0 | 151.5 |
| 2024-07-10 | 34.69 (-0.11) | 1.63 (+0.01) | 8.3 (0.0) | -195 | 22.7 | 29 | 3.38 | -4 | 0.47 | 859 | 151.5 | 151.5 | 153.5 | 151.5 |
| 2024-07-09 | 34.8 (-0.1) | 1.62 (+0.01) | 8.3 (0.0) | -293 | 16.82 | 41 | 2.35 | -14 | 0.8 | 1742 | 151.0 | 154.5 | 154.5 | 150.5 |
| 2024-07-08 | 34.9 (-0.4) | 1.61 (+0.02) | 8.3 (0.0) | -1161 | 52.32 | 48 | 2.16 | -8 | 0.36 | 2219 | 153.0 | 155.5 | 156.0 | 152.0 |
| 2024-07-05 | 35.3 (-0.15) | 1.59 (+0.01) | 8.3 (-0.01) | -435 | 41.04 | 25 | 2.36 | -4 | 0.38 | 1060 | 155.5 | 156.5 | 156.5 | 155.0 |
| 2024-07-04 | 35.45 (0.0) | 1.58 (+0.03) | 8.31 (+0.01) | -41 | 5.66 | 90 | 12.43 | 30 | 4.14 | 724 | 156.5 | 156.0 | 157.0 | 155.5 |
| 2024-07-03 | 35.45 (-0.06) | 1.55 (+0.03) | 8.3 (0.0) | -202 | 20.49 | 98 | 9.94 | -20 | 2.03 | 986 | 154.5 | 155.0 | 157.5 | 154.5 |
| 2024-07-02 | 35.51 (-0.24) | 1.52 (+0.05) | 8.3 (-0.02) | -750 | 50.54 | 153 | 10.31 | -64 | 4.31 | 1484 | 154.0 | 155.0 | 155.5 | 152.5 |
| 2024-07-01 | 35.75 (-0.1) | 1.47 (+0.01) | 8.32 (-0.05) | -306 | 33.26 | 18 | 1.96 | -134 | 14.57 | 920 | 154.0 | 155.5 | 155.5 | 154.0 |
| 2024-06-28 | 35.85 (-0.22) | 1.46 (0.0) | 8.37 (-0.04) | -676 | 37.74 | 13 | 0.73 | -134 | 7.48 | 1791 | 154.0 | 156.0 | 157.0 | 154.0 |
| 2024-06-27 | 36.07 (-0.09) | 1.46 (0.0) | 8.41 (0.0) | -274 | 34.21 | 11 | 1.37 | 8 | 1.0 | 801 | 154.5 | 155.0 | 156.5 | 154.5 |
| 2024-06-26 | 36.16 (0.0) | 1.46 (-0.04) | 8.41 (-0.01) | -10 | 1.09 | -138 | 15.03 | -21 | 2.29 | 918 | 156.0 | 156.5 | 157.0 | 155.0 |
| 2024-06-25 | 36.16 (-0.2) | 1.5 (+0.01) | 8.42 (-0.01) | -600 | 28.99 | 25 | 1.21 | -58 | 2.8 | 2070 | 155.0 | 157.0 | 157.5 | 153.5 |
| 2024-06-24 | 36.36 (-0.16) | 1.49 (-0.12) | 8.43 (-0.01) | -500 | 23.82 | -372 | 17.72 | -26 | 1.24 | 2099 | 157.0 | 161.0 | 161.5 | 157.0 |
| 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 | 36.52 (+0.06) | 1.61 (-0.01) | 8.44 (-0.02) | 195 | 7.79 | 0 | 0.0 | -45 | 1.8 | 2502 | 161.5 | 163.5 | 164.0 | 161.0 |
| 2024-06-20 | 36.46 (+0.24) | 1.62 (+0.02) | 8.46 (+0.03) | 699 | 29.37 | 42 | 1.76 | 73 | 3.07 | 2380 | 164.5 | 161.5 | 166.0 | 161.0 |
| 2024-06-19 | 36.22 (+0.04) | 1.6 (+0.01) | 8.43 (-0.03) | 147 | 17.69 | 25 | 3.01 | -74 | 8.9 | 831 | 161.0 | 162.0 | 162.0 | 160.5 |
| 2024-06-18 | 36.18 (0.0) | 1.59 (+0.01) | 8.46 (-0.02) | -27 | 2.55 | 25 | 2.36 | -52 | 4.91 | 1059 | 161.0 | 162.0 | 163.0 | 160.0 |
| 2024-06-17 | 36.18 (-0.13) | 1.58 (-0.01) | 8.48 (-0.01) | -373 | 39.43 | -5 | 0.53 | -41 | 4.33 | 946 | 160.0 | 162.5 | 162.5 | 160.0 |
| 2024-06-14 | 36.31 (+0.13) | 1.59 (+0.01) | 8.49 (0.0) | 384 | 24.97 | 16 | 1.04 | -9 | 0.59 | 1538 | 161.5 | 162.0 | 162.0 | 159.5 |
| 2024-06-13 | 36.18 (-0.1) | 1.58 (+0.01) | 8.49 (-0.01) | -298 | 25.73 | 20 | 1.73 | -10 | 0.86 | 1158 | 161.0 | 162.0 | 162.5 | 160.5 |
| 2024-06-12 | 36.28 (-0.39) | 1.57 (-0.11) | 8.5 (+0.01) | -877 | 33.45 | -318 | 12.13 | 6 | 0.23 | 2622 | 160.0 | 158.0 | 161.5 | 157.0 |
| 2024-06-11 | 36.67 (-0.08) | 1.68 (-0.05) | 8.49 (-0.01) | -237 | 15.23 | -164 | 10.54 | -1 | 0.06 | 1556 | 157.0 | 158.0 | 159.0 | 156.5 |
| 2024-06-07 | 36.75 (-0.07) | 1.73 (-0.04) | 8.5 (0.0) | -233 | 16.57 | -115 | 8.18 | -30 | 2.13 | 1406 | 157.0 | 157.5 | 159.0 | 157.0 |
| 2024-06-06 | 36.82 (-0.21) | 1.77 (-0.22) | 8.5 (-0.02) | -627 | 20.61 | -678 | 22.29 | -58 | 1.91 | 3042 | 157.0 | 160.5 | 161.0 | 156.5 |
| 2024-06-05 | 37.03 (-0.1) | 1.99 (-0.01) | 8.52 (-0.04) | -198 | 9.89 | -8 | 0.4 | -104 | 5.19 | 2002 | 159.0 | 162.5 | 163.0 | 159.0 |
| 2024-06-04 | 37.13 (-0.07) | 2.0 (0.0) | 8.56 (0.0) | -257 | 18.81 | -14 | 1.02 | 7 | 0.51 | 1366 | 162.0 | 164.5 | 165.0 | 162.0 |
| 2024-06-03 | 37.2 (-0.11) | 2.0 (0.0) | 8.56 (-0.01) | -399 | 27.2 | 18 | 1.23 | -42 | 2.86 | 1467 | 163.5 | 165.5 | 166.0 | 162.0 |
| 2024-05-31 | 37.31 (-0.14) | 2.0 (0.0) | 8.57 (-0.01) | -444 | 13.12 | -27 | 0.8 | -45 | 1.33 | 3383 | 163.0 | 168.0 | 169.0 | 163.0 |
| 2024-05-30 | 37.45 (-0.26) | 2.0 (0.0) | 8.58 (-0.05) | -837 | 20.71 | 4 | 0.1 | -130 | 3.22 | 4041 | 167.0 | 175.0 | 175.0 | 167.0 |
| 2024-05-29 | 37.71 (-0.14) | 2.0 (-0.01) | 8.63 (+0.03) | -437 | 14.74 | -7 | 0.24 | 93 | 3.14 | 2964 | 174.0 | 173.5 | 176.5 | 172.0 |
| 2024-05-28 | 37.85 (+0.39) | 2.01 (+0.22) | 8.6 (-0.02) | 1176 | 25.91 | 650 | 14.32 | -75 | 1.65 | 4539 | 171.5 | 176.5 | 177.0 | 171.5 |
| 2024-05-27 | 37.46 (+0.09) | 1.79 (+0.15) | 8.62 (+0.1) | 260 | 5.83 | 455 | 10.21 | 302 | 6.78 | 4457 | 173.0 | 167.0 | 175.5 | 167.0 |
| 2024-05-24 | 37.37 (-0.17) | 1.64 (+0.02) | 8.52 (+0.03) | -498 | 17.98 | 73 | 2.64 | 94 | 3.39 | 2770 | 167.0 | 168.0 | 169.5 | 165.5 |
| 2024-05-23 | 37.54 (+0.12) | 1.62 (+0.06) | 8.49 (+0.07) | 174 | 1.71 | 164 | 1.61 | 233 | 2.29 | 10182 | 169.0 | 170.0 | 177.0 | 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 | |||
| 2024-05-22 | 37.42 (+0.71) | 1.56 (+0.01) | 8.42 (+0.15) | 1977 | 31.02 | 52 | 0.82 | 439 | 6.89 | 6373 | 168.0 | 157.5 | 168.0 | 156.5 |
| 2024-05-21 | 36.71 (-0.09) | 1.55 (+0.02) | 8.27 (0.0) | -325 | 32.83 | 37 | 3.74 | -3 | 0.3 | 990 | 155.0 | 156.0 | 157.5 | 155.0 |
| 2024-05-20 | 36.8 (-0.14) | 1.53 (0.0) | 8.27 (-0.01) | -480 | 43.24 | 25 | 2.25 | -23 | 2.07 | 1110 | 156.0 | 159.5 | 160.0 | 156.0 |
| 2024-05-17 | 36.94 (-0.12) | 1.53 (+0.04) | 8.28 (-0.01) | -380 | 24.52 | 109 | 7.03 | -48 | 3.1 | 1550 | 159.0 | 159.5 | 161.0 | 158.5 |
| 2024-05-16 | 37.06 (+0.29) | 1.49 (+0.01) | 8.29 (+0.02) | 1031 | 44.04 | 25 | 1.07 | 73 | 3.12 | 2341 | 160.0 | 157.0 | 161.0 | 157.0 |
| 2024-05-15 | 36.77 (-0.01) | 1.48 (+0.01) | 8.27 (0.0) | -47 | 3.53 | 27 | 2.03 | -6 | 0.45 | 1333 | 156.0 | 155.5 | 158.0 | 155.5 |
| 2024-05-14 | 36.78 (-0.14) | 1.47 (0.0) | 8.27 (-0.02) | -311 | 25.39 | 9 | 0.73 | -46 | 3.76 | 1225 | 155.0 | 154.0 | 157.0 | 153.5 |
| 2024-05-13 | 36.92 (-0.11) | 1.47 (+0.01) | 8.29 (-0.02) | -447 | 37.19 | 36 | 3.0 | -60 | 4.99 | 1202 | 153.5 | 156.0 | 156.5 | 153.0 |
| 2024-05-10 | 37.03 (-0.03) | 1.46 (+0.01) | 8.31 (-0.01) | -240 | 22.12 | 31 | 2.86 | -47 | 4.33 | 1085 | 155.0 | 156.5 | 157.0 | 154.5 |
| 2024-05-09 | 37.06 (-0.25) | 1.45 (+0.01) | 8.32 (+0.01) | -828 | 53.7 | 39 | 2.53 | 25 | 1.62 | 1542 | 155.0 | 158.0 | 159.0 | 155.0 |
| 2024-05-08 | 37.31 (-0.05) | 1.44 (+0.05) | 8.31 (+0.01) | -24 | 1.78 | 140 | 10.39 | 39 | 2.9 | 1347 | 158.0 | 156.5 | 159.5 | 155.0 |
| 2024-05-07 | 37.36 (-0.13) | 1.39 (+0.04) | 8.3 (-0.02) | -389 | 19.63 | 109 | 5.5 | -55 | 2.77 | 1982 | 156.5 | 157.0 | 158.0 | 155.0 |
| 2024-05-06 | 37.49 (+0.02) | 1.35 (+0.02) | 8.32 (-0.04) | 30 | 1.44 | 71 | 3.4 | -127 | 6.08 | 2088 | 156.5 | 159.0 | 160.0 | 156.5 |
| 2024-05-03 | 37.47 (-1.35) | 1.33 (+0.03) | 8.36 (-0.05) | -4073 | 48.66 | 77 | 0.92 | -155 | 1.85 | 8371 | 157.0 | 162.5 | 165.0 | 151.5 |
| 2024-05-02 | 38.82 (+0.16) | 1.3 (-0.01) | 8.41 (+0.02) | 483 | 25.95 | -4 | 0.21 | 72 | 3.87 | 1861 | 165.5 | 163.0 | 167.0 | 161.5 |
| 2024-04-30 | 38.66 (+0.08) | 1.31 (-0.02) | 8.39 (-0.02) | 345 | 18.32 | -70 | 3.72 | -77 | 4.09 | 1883 | 164.5 | 166.5 | 167.5 | 164.5 |
| 2024-04-29 | 38.58 (+0.56) | 1.33 (0.0) | 8.41 (+0.01) | 1844 | 42.01 | -2 | 0.05 | 54 | 1.23 | 4389 | 168.0 | 167.5 | 170.0 | 165.0 |
| 2024-04-26 | 38.02 (-0.11) | 1.33 (+0.16) | 8.4 (+0.01) | -381 | 14.24 | 486 | 18.17 | 27 | 1.01 | 2675 | 163.5 | 164.5 | 165.0 | 162.0 |
| 2024-04-25 | 38.13 (+0.92) | 1.17 (+0.12) | 8.39 (+0.1) | 2782 | 45.94 | 363 | 5.99 | 305 | 5.04 | 6056 | 164.5 | 156.5 | 166.5 | 156.5 |
| 2024-04-24 | 37.21 (+0.3) | 1.05 (-0.16) | 8.29 (+0.05) | 908 | 30.61 | -480 | 16.18 | 153 | 5.16 | 2966 | 157.0 | 153.0 | 158.5 | 152.5 |
| 2024-04-23 | 36.91 (+0.32) | 1.21 (-0.17) | 8.24 (+0.01) | 946 | 43.18 | -511 | 23.32 | 14 | 0.64 | 2191 | 150.5 | 148.0 | 152.0 | 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 | |||
| 2024-04-22 | 36.59 (-0.14) | 1.38 (-0.57) | 8.23 (-0.03) | -574 | 15.48 | -787 | 21.22 | -79 | 2.13 | 3709 | 146.5 | 155.5 | 155.5 | 146.5 |
| 2024-04-19 | 36.73 (+0.13) | 1.95 (-0.32) | 8.26 (-0.05) | 398 | 10.08 | -948 | 24.01 | -161 | 4.08 | 3949 | 155.0 | 160.5 | 161.0 | 154.0 |
| 2024-04-18 | 36.6 (+0.43) | 2.27 (-0.28) | 8.31 (-0.04) | 1352 | 45.45 | -852 | 28.64 | -99 | 3.33 | 2975 | 161.5 | 163.5 | 163.5 | 159.0 |
| 2024-04-17 | 36.17 (+0.82) | 2.55 (-0.11) | 8.35 (0.0) | 2496 | 45.61 | -346 | 6.32 | -9 | 0.16 | 5472 | 162.0 | 164.0 | 166.5 | 160.0 |
| 2024-04-16 | 35.35 (+0.11) | 2.66 (-0.06) | 8.35 (-0.04) | 298 | 7.44 | -174 | 4.34 | -125 | 3.12 | 4008 | 159.5 | 164.0 | 164.5 | 156.0 |
| 2024-04-15 | 35.24 (+0.84) | 2.72 (-0.04) | 8.39 (+0.06) | 2218 | 34.16 | -135 | 2.08 | 167 | 2.57 | 6493 | 162.0 | 158.0 | 164.0 | 158.0 |
| 2024-04-12 | 34.4 (-0.01) | 2.76 (-0.07) | 8.33 (0.0) | -21 | 0.94 | -211 | 9.4 | 22 | 0.98 | 2245 | 158.5 | 158.0 | 163.5 | 158.0 |
| 2024-04-11 | 34.41 (-0.03) | 2.83 (-0.1) | 8.33 (0.0) | -112 | 7.45 | -304 | 20.23 | -20 | 1.33 | 1503 | 158.5 | 158.5 | 158.5 | 156.0 |
| 2024-04-10 | 34.44 (+0.24) | 2.93 (-0.24) | 8.33 (+0.01) | 723 | 33.33 | -730 | 33.66 | 44 | 2.03 | 2169 | 158.5 | 158.5 | 161.0 | 157.0 |
| 2024-04-09 | 34.2 (-0.24) | 3.17 (-0.08) | 8.32 (-0.02) | -816 | 46.74 | -224 | 12.83 | -65 | 3.72 | 1746 | 157.0 | 160.0 | 160.5 | 156.5 |
| 2024-04-08 | 34.44 (+0.08) | 3.25 (-0.05) | 8.34 (+0.02) | 240 | 8.89 | -175 | 6.48 | 47 | 1.74 | 2700 | 159.5 | 158.5 | 163.5 | 158.0 |
| 2024-04-03 | 34.36 (+0.06) | 3.3 (-0.02) | 8.32 (-0.01) | 145 | 9.6 | -41 | 2.71 | -9 | 0.6 | 1511 | 156.5 | 156.0 | 156.5 | 154.5 |
| 2024-04-02 | 34.3 (-0.35) | 3.32 (-0.09) | 8.33 (-0.03) | -1071 | 30.77 | -296 | 8.5 | -94 | 2.7 | 3481 | 156.0 | 159.0 | 160.0 | 155.0 |
| 2024-04-01 | 34.65 (+0.39) | 3.41 (-0.01) | 8.36 (+0.03) | 1184 | 45.91 | -9 | 0.35 | 79 | 3.06 | 2579 | 161.0 | 157.0 | 162.5 | 157.0 |
| 2024-03-29 | 34.26 (-0.19) | 3.42 (-0.06) | 8.33 (-0.02) | -577 | 30.51 | -190 | 10.05 | -40 | 2.12 | 1891 | 157.0 | 160.5 | 162.5 | 156.5 |
| 2024-03-28 | 34.45 (-0.24) | 3.48 (-0.01) | 8.35 (+0.03) | -719 | 19.51 | -21 | 0.57 | 68 | 1.85 | 3685 | 160.5 | 162.0 | 163.5 | 158.5 |
| 2024-03-27 | 34.69 (-0.06) | 3.49 (0.0) | 8.32 (-0.01) | -178 | 12.47 | -5 | 0.35 | -32 | 2.24 | 1427 | 164.5 | 166.0 | 166.0 | 164.0 |
| 2024-03-26 | 34.75 (-0.07) | 3.49 (0.0) | 8.33 (-0.02) | -206 | 11.02 | -9 | 0.48 | -33 | 1.76 | 1870 | 166.5 | 171.0 | 171.0 | 166.0 |
| 2024-03-25 | 34.82 (+0.1) | 3.49 (-0.01) | 8.35 (-0.05) | 274 | 15.17 | -29 | 1.61 | -173 | 9.58 | 1806 | 169.0 | 170.5 | 172.0 | 168.5 |
| 2024-03-22 | 34.72 (-0.14) | 3.5 (-0.01) | 8.4 (+0.07) | -354 | 15.52 | -31 | 1.36 | 228 | 10.0 | 2281 | 169.0 | 166.0 | 170.0 | 164.0 |
| 2024-03-21 | 34.86 (-0.24) | 3.51 (0.0) | 8.33 (-0.04) | -643 | 16.25 | -10 | 0.25 | -126 | 3.19 | 3956 | 167.0 | 170.5 | 173.0 | 167.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 35.1 (+0.22) | 3.51 (-0.04) | 8.37 (-0.02) | 661 | 21.19 | -108 | 3.46 | -78 | 2.5 | 3120 | 167.5 | 165.0 | 170.0 | 165.0 |
| 2024-03-19 | 34.88 (-0.19) | 3.55 (-0.02) | 8.39 (+0.01) | -576 | 33.96 | -53 | 3.12 | 40 | 2.36 | 1696 | 165.0 | 166.0 | 168.0 | 164.0 |
| 2024-03-18 | 35.07 (-0.01) | 3.57 (0.0) | 8.38 (-0.02) | -27 | 1.55 | -20 | 1.15 | -64 | 3.68 | 1738 | 166.5 | 165.5 | 167.5 | 163.5 |
| 2024-03-15 | 35.08 (+0.08) | 3.57 (-0.02) | 8.4 (+0.04) | 183 | 8.43 | -47 | 2.16 | 134 | 6.17 | 2172 | 163.5 | 162.5 | 166.0 | 162.0 |
| 2024-03-14 | 35.0 (+0.02) | 3.59 (-0.09) | 8.36 (0.0) | 33 | 1.72 | -282 | 14.69 | -3 | 0.16 | 1920 | 162.5 | 163.5 | 164.5 | 161.0 |
| 2024-03-13 | 34.98 (+0.03) | 3.68 (-0.05) | 8.36 (-0.03) | 52 | 2.88 | -153 | 8.48 | -101 | 5.6 | 1804 | 163.5 | 164.5 | 165.0 | 162.5 |
| 2024-03-12 | 34.95 (+0.13) | 3.73 (-0.02) | 8.39 (+0.02) | 435 | 21.75 | -43 | 2.15 | 67 | 3.35 | 2000 | 163.5 | 161.5 | 166.5 | 161.0 |
| 2024-03-11 | 34.82 (-0.06) | 3.75 (0.0) | 8.37 (0.0) | -194 | 11.38 | -21 | 1.23 | -16 | 0.94 | 1705 | 160.0 | 162.0 | 163.5 | 160.0 |
| 2024-03-08 | 34.88 (0.0) | 3.75 (-0.08) | 8.37 (-0.02) | 82 | 2.92 | -246 | 8.76 | -40 | 1.43 | 2807 | 162.5 | 165.5 | 167.5 | 161.5 |
| 2024-03-07 | 34.88 (+0.05) | 3.83 (-0.01) | 8.39 (-0.05) | 146 | 8.19 | -20 | 1.12 | -150 | 8.42 | 1782 | 165.5 | 167.5 | 169.0 | 165.0 |
| 2024-03-06 | 34.83 (+0.05) | 3.84 (-0.01) | 8.44 (-0.02) | 131 | 9.3 | -25 | 1.78 | -71 | 5.04 | 1408 | 166.5 | 165.5 | 168.5 | 165.0 |
| 2024-03-05 | 34.78 (+0.02) | 3.85 (-0.02) | 8.46 (-0.03) | 82 | 5.16 | -55 | 3.46 | -75 | 4.72 | 1590 | 167.0 | 169.5 | 170.5 | 167.0 |
| 2024-03-04 | 34.76 (+0.01) | 3.87 (0.0) | 8.49 (+0.01) | 7 | 0.23 | -13 | 0.43 | 18 | 0.6 | 3017 | 167.5 | 168.5 | 171.5 | 166.0 |
| 2024-03-01 | 34.75 (+0.05) | 3.87 (-0.02) | 8.48 (0.0) | 178 | 8.67 | -56 | 2.73 | -9 | 0.44 | 2054 | 165.5 | 166.5 | 168.5 | 164.5 |
| 2024-02-29 | 34.7 (-0.18) | 3.89 (0.0) | 8.48 (-0.03) | -469 | 12.93 | -12 | 0.33 | -93 | 2.56 | 3627 | 166.0 | 170.0 | 170.0 | 164.0 |
| 2024-02-27 | 34.88 (+0.53) | 3.89 (0.0) | 8.51 (-0.04) | 1517 | 38.13 | 3 | 0.08 | -113 | 2.84 | 3978 | 169.0 | 169.5 | 173.5 | 168.0 |
| 2024-02-26 | 34.35 (+0.79) | 3.89 (-0.07) | 8.55 (+0.06) | 2398 | 39.58 | -191 | 3.15 | 196 | 3.23 | 6059 | 170.0 | 166.0 | 172.0 | 165.5 |
| 2024-02-23 | 33.56 (+0.61) | 3.96 (-0.11) | 8.49 (-0.01) | 1856 | 23.54 | -357 | 4.53 | -47 | 0.6 | 7884 | 164.0 | 165.0 | 167.0 | 160.0 |
| 2024-02-22 | 32.95 (-0.22) | 4.07 (-0.02) | 8.5 (+0.01) | -662 | 13.53 | -44 | 0.9 | 42 | 0.86 | 4894 | 167.5 | 169.0 | 169.0 | 162.0 |
| 2024-02-21 | 33.17 (+0.55) | 4.09 (+0.31) | 8.49 (+0.15) | 1910 | 21.94 | 943 | 10.83 | 447 | 5.13 | 8705 | 167.5 | 162.5 | 169.0 | 162.0 |
| 2024-02-20 | 32.62 (+0.37) | 3.78 (+0.04) | 8.34 (-0.08) | 1129 | 28.08 | 110 | 2.74 | -233 | 5.79 | 4021 | 161.0 | 162.5 | 164.0 | 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 | |||
| 2024-02-19 | 32.25 (+0.51) | 3.74 (0.0) | 8.42 (+0.14) | 1619 | 20.71 | -6 | 0.08 | 408 | 5.22 | 7816 | 163.5 | 155.0 | 164.0 | 154.5 |
| 2024-02-16 | 31.74 (+0.02) | 3.74 (-0.01) | 8.28 (+0.05) | -154 | 6.17 | -23 | 0.92 | 156 | 6.25 | 2497 | 153.0 | 149.0 | 154.0 | 148.0 |
| 2024-02-15 | 31.72 (+0.06) | 3.75 (-0.12) | 8.23 (+0.01) | 126 | 5.14 | -373 | 15.21 | 20 | 0.82 | 2453 | 148.5 | 147.0 | 149.0 | 145.5 |
| 2024-02-05 | 31.66 (-0.09) | 3.87 (0.0) | 8.22 (-0.01) | -284 | 32.57 | 0 | 0.0 | -13 | 1.49 | 872 | 148.0 | 150.5 | 150.5 | 148.0 |
| 2024-02-02 | 31.75 (+0.14) | 3.87 (-0.14) | 8.23 (-0.03) | 433 | 24.06 | -407 | 22.61 | -93 | 5.17 | 1800 | 150.5 | 150.5 | 152.0 | 148.5 |
| 2024-02-01 | 31.61 (-0.02) | 4.01 (0.0) | 8.26 (+0.02) | -68 | 6.26 | -1 | 0.09 | 56 | 5.15 | 1087 | 150.0 | 149.5 | 151.0 | 148.5 |
| 2024-01-31 | 31.63 (+0.1) | 4.01 (0.0) | 8.24 (+0.02) | 303 | 17.81 | 9 | 0.53 | 48 | 2.82 | 1701 | 150.0 | 147.5 | 150.0 | 147.0 |
| 2024-01-30 | 31.53 (+0.1) | 4.01 (0.0) | 8.22 (-0.01) | 295 | 17.36 | -12 | 0.71 | -14 | 0.82 | 1699 | 148.5 | 150.5 | 150.5 | 147.0 |
| 2024-01-29 | 31.43 (-0.15) | 4.01 (0.0) | 8.23 (-0.02) | -474 | 24.46 | 8 | 0.41 | -67 | 3.46 | 1938 | 149.0 | 152.0 | 152.0 | 148.5 |
| 2024-01-26 | 31.58 (+0.15) | 4.01 (0.0) | 8.25 (-0.04) | 472 | 19.23 | 2 | 0.08 | -113 | 4.6 | 2454 | 151.0 | 153.5 | 154.0 | 149.5 |
| 2024-01-25 | 31.43 (0.0) | 4.01 (0.0) | 8.29 (-0.02) | 3 | 0.18 | 1 | 0.06 | -74 | 4.4 | 1681 | 152.5 | 152.0 | 154.0 | 151.5 |
| 2024-01-24 | 31.43 (+0.01) | 4.01 (-0.07) | 8.31 (+0.07) | 44 | 2.77 | -222 | 13.98 | 211 | 13.29 | 1588 | 151.0 | 150.0 | 152.5 | 150.0 |
| 2024-01-23 | 31.42 (+0.28) | 4.08 (-0.35) | 8.24 (0.0) | 841 | 40.07 | -1071 | 51.02 | 5 | 0.24 | 2099 | 150.5 | 151.5 | 151.5 | 149.0 |
| 2024-01-22 | 31.14 (+0.44) | 4.43 (-0.48) | 8.24 (+0.01) | 1365 | 49.17 | -1524 | 54.9 | 43 | 1.55 | 2776 | 151.0 | 151.5 | 153.0 | 149.0 |
| 2024-01-19 | 30.7 (+0.2) | 4.91 (-0.27) | 8.23 (+0.01) | 588 | 25.55 | -831 | 36.11 | 30 | 1.3 | 2301 | 150.5 | 153.0 | 155.5 | 149.5 |
| 2024-01-18 | 30.5 (-0.24) | 5.18 (-0.03) | 8.22 (-0.06) | -732 | 24.25 | -68 | 2.25 | -197 | 6.53 | 3018 | 152.0 | 153.0 | 153.5 | 148.0 |
| 2024-01-17 | 30.74 (+0.03) | 5.21 (+0.02) | 8.28 (0.0) | 104 | 5.15 | 51 | 2.53 | 5 | 0.25 | 2018 | 154.5 | 153.0 | 156.5 | 152.5 |
| 2024-01-16 | 30.71 (-0.13) | 5.19 (+0.04) | 8.28 (-0.02) | -376 | 29.86 | 126 | 10.01 | -57 | 4.53 | 1259 | 154.0 | 156.0 | 156.0 | 153.0 |
| 2024-01-15 | 30.84 (+0.02) | 5.15 (+0.02) | 8.3 (0.0) | 13 | 1.57 | 67 | 8.07 | 17 | 2.05 | 830 | 156.5 | 156.0 | 158.0 | 155.5 |
| 2024-01-12 | 30.82 (-0.04) | 5.13 (+0.02) | 8.3 (-0.02) | -137 | 14.84 | 50 | 5.42 | -65 | 7.04 | 923 | 155.0 | 156.5 | 157.5 | 154.5 |
| 2024-01-11 | 30.86 (-0.16) | 5.11 (+0.04) | 8.32 (-0.02) | -496 | 18.26 | 116 | 4.27 | -58 | 2.14 | 2716 | 157.0 | 160.0 | 162.5 | 156.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 31.02 (+0.21) | 5.07 (+0.06) | 8.34 (+0.04) | 654 | 25.92 | 184 | 7.29 | 95 | 3.77 | 2523 | 160.0 | 155.0 | 160.0 | 155.0 |
| 2024-01-09 | 30.81 (-0.07) | 5.01 (+0.11) | 8.3 (+0.01) | -233 | 9.82 | 334 | 14.08 | 28 | 1.18 | 2372 | 154.5 | 154.5 | 156.0 | 150.5 |
| 2024-01-08 | 30.88 (+0.03) | 4.9 (+0.02) | 8.29 (-0.01) | 103 | 7.27 | 60 | 4.24 | -22 | 1.55 | 1416 | 153.5 | 155.5 | 156.5 | 152.5 |
| 2024-01-05 | 30.85 (+0.06) | 4.88 (+0.03) | 8.3 (-0.02) | 154 | 6.36 | 85 | 3.51 | -62 | 2.56 | 2420 | 155.5 | 156.5 | 157.0 | 152.5 |
| 2024-01-04 | 30.79 (-0.08) | 4.85 (+0.04) | 8.32 (-0.02) | -242 | 17.19 | 125 | 8.88 | -41 | 2.91 | 1408 | 156.5 | 157.0 | 159.5 | 155.0 |
| 2024-01-03 | 30.87 (-0.12) | 4.81 (+0.2) | 8.34 (-0.01) | -354 | 13.1 | 620 | 22.94 | -37 | 1.37 | 2703 | 158.0 | 158.5 | 159.0 | 155.5 |
| 2024-01-02 | 30.99 (-0.29) | 4.61 (+0.05) | 8.35 (-0.01) | -891 | 51.59 | 135 | 7.82 | -27 | 1.56 | 1727 | 159.5 | 162.5 | 163.0 | 159.0 |
| 2023-12-29 | 31.28 (+0.1) | 4.56 (+0.12) | 8.36 (-0.01) | 312 | 24.22 | 388 | 30.12 | -30 | 2.33 | 1288 | 162.5 | 161.0 | 163.0 | 160.5 |
| 2023-12-28 | 31.18 (-0.15) | 4.44 (+0.02) | 8.37 (0.0) | -455 | 26.88 | 59 | 3.48 | -5 | 0.3 | 1693 | 160.5 | 164.0 | 164.5 | 160.5 |
| 2023-12-27 | 31.33 (-0.02) | 4.42 (0.0) | 8.37 (-0.03) | -53 | 2.55 | 1 | 0.05 | -83 | 4.0 | 2077 | 164.0 | 163.0 | 164.0 | 161.0 |
| 2023-12-26 | 31.35 (0.0) | 4.42 (-0.01) | 8.4 (+0.01) | -22 | 1.21 | -36 | 1.99 | 8 | 0.44 | 1811 | 162.0 | 164.0 | 164.5 | 161.5 |
| 2023-12-25 | 31.35 (0.0) | 4.43 (+0.03) | 8.39 (-0.01) | 3 | 0.1 | 85 | 2.87 | -8 | 0.27 | 2964 | 162.5 | 163.5 | 167.0 | 161.5 |
| 2023-12-22 | 31.35 (-0.33) | 4.4 (+0.35) | 8.4 (-0.04) | -980 | 28.93 | 1061 | 31.32 | -131 | 3.87 | 3388 | 163.5 | 163.5 | 164.5 | 160.0 |
| 2023-12-21 | 31.68 (+0.26) | 4.05 (+0.4) | 8.44 (+0.07) | 779 | 12.69 | 1204 | 19.62 | 201 | 3.28 | 6137 | 163.0 | 158.0 | 165.0 | 157.0 |
| 2023-12-20 | 31.42 (+0.06) | 3.65 (+0.17) | 8.37 (-0.01) | 183 | 4.68 | 538 | 13.76 | -23 | 0.59 | 3910 | 160.0 | 159.5 | 162.0 | 158.5 |
| 2023-12-19 | 31.36 (+0.12) | 3.48 (+0.2) | 8.38 (-0.01) | 398 | 12.46 | 596 | 18.65 | -34 | 1.06 | 3195 | 159.0 | 157.5 | 159.0 | 156.0 |
| 2023-12-18 | 31.24 (+0.07) | 3.28 (+0.24) | 8.39 (+0.02) | 198 | 6.94 | 744 | 26.08 | 52 | 1.82 | 2853 | 157.0 | 154.0 | 158.0 | 152.5 |
| 2023-12-15 | 31.17 (-0.34) | 3.04 (0.0) | 8.37 (-0.04) | -1057 | 35.54 | -19 | 0.64 | -120 | 4.03 | 2974 | 154.0 | 158.0 | 158.0 | 153.0 |
| 2023-12-14 | 31.51 (+0.07) | 3.04 (-0.06) | 8.41 (0.0) | 237 | 8.08 | -162 | 5.52 | 15 | 0.51 | 2934 | 157.5 | 159.0 | 161.0 | 156.5 |
| 2023-12-13 | 31.44 (-0.13) | 3.1 (+0.01) | 8.41 (-0.04) | -328 | 11.19 | 19 | 0.65 | -110 | 3.75 | 2930 | 158.0 | 159.5 | 160.0 | 155.5 |
| 2023-12-12 | 31.57 (+0.14) | 3.09 (+0.01) | 8.45 (-0.05) | 422 | 11.47 | 19 | 0.52 | -173 | 4.7 | 3678 | 158.5 | 158.5 | 159.0 | 156.5 |
| 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 | 31.43 (-0.18) | 3.08 (+0.02) | 8.5 (-0.06) | -554 | 21.75 | 79 | 3.1 | -158 | 6.2 | 2547 | 157.0 | 157.5 | 159.5 | 156.0 |
| 2023-12-08 | 31.61 (+0.08) | 3.06 (+0.03) | 8.56 (+0.14) | 208 | 3.01 | 77 | 1.11 | 422 | 6.1 | 6913 | 157.5 | 155.0 | 160.0 | 155.0 |
| 2023-12-07 | 31.53 (+0.31) | 3.03 (0.0) | 8.42 (+0.01) | 943 | 25.38 | -3 | 0.08 | 21 | 0.57 | 3715 | 153.5 | 151.5 | 155.0 | 150.5 |
| 2023-12-06 | 31.22 (+0.45) | 3.03 (0.0) | 8.41 (+0.05) | 1370 | 49.62 | 7 | 0.25 | 138 | 5.0 | 2761 | 151.5 | 148.0 | 152.5 | 148.0 |
| 2023-12-05 | 30.77 (-0.02) | 3.03 (0.0) | 8.36 (0.0) | -46 | 1.81 | 13 | 0.51 | 2 | 0.08 | 2547 | 146.5 | 149.0 | 149.5 | 146.0 |
| 2023-12-04 | 30.79 (-0.02) | 3.03 (0.0) | 8.36 (-0.01) | -78 | 4.76 | 3 | 0.18 | -32 | 1.95 | 1637 | 149.5 | 151.5 | 152.0 | 149.0 |
| 2023-12-01 | 30.81 (+0.07) | 3.03 (0.0) | 8.37 (-0.02) | 169 | 11.73 | 0 | 0.0 | -44 | 3.05 | 1441 | 151.0 | 151.5 | 152.0 | 150.0 |
| 2023-11-30 | 30.74 (-0.26) | 3.03 (+0.06) | 8.39 (-0.05) | -793 | 25.1 | 160 | 5.06 | -175 | 5.54 | 3159 | 151.5 | 154.0 | 154.5 | 150.0 |
| 2023-11-29 | 31.0 (+0.52) | 2.97 (+0.1) | 8.44 (+0.02) | 1600 | 42.5 | 301 | 7.99 | 71 | 1.89 | 3765 | 153.0 | 151.0 | 153.0 | 149.5 |
| 2023-11-28 | 30.48 (+0.33) | 2.87 (+0.1) | 8.42 (+0.04) | 1041 | 44.75 | 308 | 13.24 | 118 | 5.07 | 2326 | 150.0 | 146.5 | 150.0 | 146.5 |
| 2023-11-27 | 30.15 (-0.31) | 2.77 (0.0) | 8.38 (-0.05) | -948 | 28.15 | 6 | 0.18 | -156 | 4.63 | 3368 | 146.0 | 152.5 | 153.5 | 145.5 |
| 2023-11-24 | 30.46 (+0.27) | 2.77 (+0.01) | 8.43 (-0.03) | 823 | 30.71 | 18 | 0.67 | -86 | 3.21 | 2680 | 151.0 | 148.5 | 151.0 | 147.0 |
| 2023-11-23 | 30.19 (+0.02) | 2.76 (-0.01) | 8.46 (+0.04) | 67 | 1.65 | -22 | 0.54 | 134 | 3.31 | 4053 | 148.0 | 148.0 | 151.5 | 146.5 |
| 2023-11-22 | 30.17 (+0.26) | 2.77 (0.0) | 8.42 (+0.05) | 773 | 34.57 | -5 | 0.22 | 156 | 6.98 | 2236 | 147.5 | 144.5 | 148.0 | 144.0 |
| 2023-11-21 | 29.91 (+0.08) | 2.77 (-0.01) | 8.37 (0.0) | 329 | 24.32 | -4 | 0.3 | -16 | 1.18 | 1353 | 145.0 | 144.5 | 146.0 | 144.0 |
| 2023-11-20 | 29.83 (-0.19) | 2.78 (0.0) | 8.37 (-0.06) | -599 | 32.19 | -2 | 0.11 | -168 | 9.03 | 1861 | 144.0 | 145.5 | 146.0 | 143.0 |
| 2023-11-17 | 30.02 (+0.49) | 2.78 (-0.06) | 8.43 (+0.02) | 1609 | 53.0 | -205 | 6.75 | 45 | 1.48 | 3036 | 146.5 | 143.5 | 146.5 | 143.0 |
| 2023-11-16 | 29.53 (-0.26) | 2.84 (-0.02) | 8.41 (-0.07) | -836 | 20.57 | -50 | 1.23 | -218 | 5.36 | 4064 | 142.5 | 148.0 | 148.0 | 142.5 |
| 2023-11-15 | 29.79 (+0.34) | 2.86 (-0.02) | 8.48 (-0.01) | 1032 | 25.88 | -48 | 1.2 | -27 | 0.68 | 3988 | 147.5 | 148.0 | 150.0 | 146.5 |
| 2023-11-14 | 29.45 (+0.32) | 2.88 (0.0) | 8.49 (+0.01) | 1108 | 35.16 | -5 | 0.16 | 30 | 0.95 | 3151 | 146.0 | 144.5 | 147.0 | 142.5 |
| 2023-11-13 | 29.13 (+0.23) | 2.88 (0.0) | 8.48 (-0.02) | 746 | 40.97 | -18 | 0.99 | -45 | 2.47 | 1821 | 143.5 | 144.0 | 146.0 | 143.0 |
| 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 | 28.9 (+0.18) | 2.88 (-0.01) | 8.5 (+0.01) | 563 | 29.73 | -17 | 0.9 | 26 | 1.37 | 1894 | 141.5 | 141.0 | 142.5 | 138.5 |
| 2023-11-09 | 28.72 (+0.13) | 2.89 (-0.01) | 8.49 (-0.08) | 391 | 12.3 | -31 | 0.98 | -231 | 7.27 | 3179 | 140.5 | 143.5 | 144.5 | 140.0 |
| 2023-11-08 | 28.59 (+0.12) | 2.9 (-0.02) | 8.57 (-0.06) | 391 | 11.94 | -64 | 1.95 | -211 | 6.44 | 3276 | 144.5 | 145.5 | 146.0 | 143.0 |
| 2023-11-07 | 28.47 (+1.18) | 2.92 (0.0) | 8.63 (+0.01) | 3571 | 58.46 | 9 | 0.15 | 56 | 0.92 | 6108 | 145.0 | 139.5 | 146.0 | 139.0 |
| 2023-11-06 | 27.29 (+1.24) | 2.92 (0.0) | 8.62 (-0.01) | 3776 | 57.74 | 0 | 0.0 | -51 | 0.78 | 6540 | 140.0 | 136.0 | 141.0 | 135.5 |
| 2023-11-03 | 26.05 (-1.31) | 2.92 (-0.09) | 8.63 (-0.16) | -4083 | 24.48 | -286 | 1.71 | -472 | 2.83 | 16678 | 135.5 | 145.0 | 145.0 | 135.0 |
| 2023-11-02 | 27.36 (-0.13) | 3.01 (+0.3) | 8.79 (+0.2) | -427 | 6.94 | 925 | 15.02 | 595 | 9.66 | 6157 | 149.5 | 146.0 | 150.0 | 144.5 |
| 2023-11-01 | 27.49 (-0.12) | 2.71 (+0.03) | 8.59 (0.0) | -368 | 18.13 | 77 | 3.79 | -2 | 0.1 | 2030 | 144.0 | 145.5 | 146.5 | 142.0 |
| 2023-10-31 | 27.61 (-0.06) | 2.68 (+0.16) | 8.59 (-0.05) | -206 | 5.76 | 483 | 13.51 | -155 | 4.34 | 3575 | 144.0 | 146.5 | 148.0 | 143.0 |
| 2023-10-30 | 27.67 (+0.39) | 2.52 (+0.12) | 8.64 (+0.08) | 963 | 19.21 | 366 | 7.3 | 262 | 5.23 | 5013 | 146.5 | 140.5 | 147.0 | 140.0 |
| 2023-10-27 | 27.28 (-0.25) | 2.4 (+0.31) | 8.56 (+0.04) | -725 | 21.58 | 948 | 28.22 | 107 | 3.19 | 3359 | 140.0 | 140.0 | 142.0 | 137.5 |
| 2023-10-26 | 27.53 (-0.09) | 2.09 (-0.13) | 8.52 (-0.13) | -279 | 5.38 | 0 | 0.0 | -384 | 7.41 | 5185 | 139.5 | 142.0 | 144.0 | 139.0 |
| 2023-10-25 | 27.62 (+0.33) | 2.22 (+0.06) | 8.65 (+0.07) | 997 | 10.25 | 178 | 1.83 | 202 | 2.08 | 9724 | 144.5 | 147.0 | 152.0 | 144.0 |
| 2023-10-24 | 27.29 (+0.59) | 2.16 (+0.24) | 8.58 (+0.02) | 2140 | 25.73 | 723 | 8.69 | 74 | 0.89 | 8316 | 144.0 | 143.0 | 147.0 | 142.5 |
| 2023-10-23 | 26.7 (-0.05) | 1.92 (+0.12) | 8.56 (+0.03) | -136 | 4.27 | 370 | 11.63 | 80 | 2.51 | 3182 | 142.0 | 142.5 | 144.0 | 141.0 |
| 2023-10-20 | 26.75 (+0.35) | 1.8 (+0.1) | 8.53 (+0.09) | 1088 | 21.02 | 303 | 5.86 | 277 | 5.35 | 5175 | 142.5 | 139.0 | 142.5 | 138.5 |
| 2023-10-19 | 26.4 (-0.32) | 1.7 (+0.06) | 8.44 (-0.01) | -985 | 29.44 | 193 | 5.77 | -36 | 1.08 | 3346 | 138.5 | 141.0 | 141.0 | 136.5 |
| 2023-10-18 | 26.72 (0.0) | 1.64 (+0.01) | 8.45 (-0.02) | -33 | 0.5 | 14 | 0.21 | -59 | 0.89 | 6630 | 141.5 | 141.0 | 143.0 | 139.5 |
| 2023-10-17 | 26.72 (+0.41) | 1.63 (0.0) | 8.47 (+0.03) | 1230 | 30.69 | 0 | 0.0 | 116 | 2.89 | 4008 | 140.0 | 138.0 | 141.5 | 137.5 |
| 2023-10-16 | 26.31 (+0.07) | 1.63 (+0.1) | 8.44 (-0.08) | 2 | 0.08 | 298 | 12.62 | -254 | 10.76 | 2361 | 136.5 | 138.5 | 138.5 | 135.0 |
| 2023-10-13 | 26.24 (+0.26) | 1.53 (+0.07) | 8.52 (+0.04) | 981 | 36.78 | 217 | 8.14 | 102 | 3.82 | 2667 | 139.0 | 136.5 | 139.5 | 135.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 25.98 (+0.5) | 1.46 (+0.1) | 8.48 (+0.02) | 1086 | 24.48 | 302 | 6.81 | 64 | 1.44 | 4437 | 137.5 | 135.5 | 138.5 | 133.5 |
| 2023-10-11 | 25.48 (+0.12) | 1.36 (+0.1) | 8.46 (+0.03) | 740 | 26.05 | 303 | 10.67 | 103 | 3.63 | 2841 | 137.0 | 138.0 | 140.0 | 136.5 |
| 2023-10-06 | 25.36 (-0.3) | 1.26 (+0.1) | 8.43 (-0.02) | -831 | 35.29 | 300 | 12.74 | -61 | 2.59 | 2355 | 137.0 | 139.5 | 140.0 | 137.0 |
| 2023-10-05 | 25.66 (-0.03) | 1.16 (+0.05) | 8.45 (+0.03) | -79 | 1.63 | 170 | 3.51 | 78 | 1.61 | 4839 | 141.5 | 141.0 | 143.0 | 139.0 |
| 2023-10-04 | 25.69 (-0.24) | 1.11 (0.0) | 8.42 (-0.02) | -739 | 21.89 | 2 | 0.06 | -50 | 1.48 | 3376 | 138.0 | 137.0 | 138.5 | 133.0 |
| 2023-10-03 | 25.93 (-0.33) | 1.11 (+0.01) | 8.44 (+0.07) | -1002 | 27.3 | 23 | 0.63 | 212 | 5.78 | 3670 | 138.0 | 134.5 | 139.5 | 134.5 |
| 2023-10-02 | 26.26 (-0.2) | 1.1 (0.0) | 8.37 (+0.04) | -618 | 38.75 | 0 | 0.0 | 122 | 7.65 | 1595 | 134.5 | 134.5 | 137.0 | 134.0 |
| 2023-09-28 | 26.46 (-0.03) | 1.1 (-0.06) | 8.33 (-0.01) | 98 | 6.57 | -193 | 12.94 | -28 | 1.88 | 1491 | 133.5 | 135.0 | 135.0 | 132.5 |
| 2023-09-27 | 26.49 (+0.27) | 1.16 (-0.19) | 8.34 (0.0) | 822 | 34.42 | -554 | 23.2 | 3 | 0.13 | 2388 | 134.0 | 134.0 | 135.5 | 132.0 |
| 2023-09-26 | 26.22 (+0.07) | 1.35 (0.0) | 8.34 (-0.04) | 157 | 16.0 | 0 | 0.0 | -121 | 12.33 | 981 | 135.0 | 136.0 | 137.0 | 134.5 |
| 2023-09-25 | 26.15 (-0.1) | 1.35 (0.0) | 8.38 (+0.03) | -485 | 30.56 | 0 | 0.0 | 76 | 4.79 | 1587 | 136.5 | 136.0 | 138.5 | 136.0 |
| 2023-09-22 | 26.25 (-0.07) | 1.35 (+0.01) | 8.35 (+0.01) | -122 | 8.82 | 17 | 1.23 | 24 | 1.74 | 1383 | 137.0 | 135.0 | 137.5 | 134.5 |
| 2023-09-21 | 26.32 (+0.3) | 1.34 (+0.01) | 8.34 (-0.04) | 933 | 35.01 | 43 | 1.61 | -115 | 4.32 | 2665 | 136.0 | 136.5 | 138.0 | 134.5 |
| 2023-09-20 | 26.02 (+0.35) | 1.33 (+0.01) | 8.38 (-0.1) | 1047 | 31.39 | 17 | 0.51 | -299 | 8.97 | 3335 | 138.0 | 142.0 | 142.0 | 136.5 |
| 2023-09-19 | 25.67 (+0.3) | 1.32 (+0.01) | 8.48 (-0.08) | 1013 | 34.69 | 42 | 1.44 | -237 | 8.12 | 2920 | 141.0 | 142.0 | 143.5 | 140.0 |
| 2023-09-18 | 25.37 (+0.22) | 1.31 (0.0) | 8.56 (-0.04) | 874 | 26.49 | 4 | 0.12 | -113 | 3.43 | 3299 | 142.0 | 143.0 | 145.5 | 141.0 |
| 2023-09-15 | 25.15 (+0.38) | 1.31 (0.0) | 8.6 (-0.01) | 1096 | 17.54 | 0 | 0.0 | -36 | 0.58 | 6250 | 144.5 | 143.5 | 148.5 | 143.0 |
| 2023-09-14 | 24.77 (+0.36) | 1.31 (0.0) | 8.61 (-0.1) | 1086 | 22.55 | 0 | 0.0 | -312 | 6.48 | 4816 | 143.0 | 144.5 | 145.0 | 141.0 |
| 2023-09-13 | 24.41 (+0.34) | 1.31 (+0.03) | 8.71 (+0.03) | 900 | 16.7 | 76 | 1.41 | 97 | 1.8 | 5388 | 143.5 | 139.5 | 143.5 | 138.5 |
| 2023-09-12 | 24.07 (+0.29) | 1.28 (0.0) | 8.68 (+0.06) | 913 | 15.1 | 6 | 0.1 | 191 | 3.16 | 6045 | 140.5 | 138.5 | 141.5 | 136.0 |
| 2023-09-11 | 23.78 (+0.13) | 1.28 (+0.05) | 8.62 (+0.02) | 299 | 4.35 | 156 | 2.27 | 47 | 0.68 | 6869 | 138.0 | 137.0 | 140.0 | 134.0 |
| 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 | 23.65 (+0.09) | 1.23 (+0.14) | 8.6 (+0.01) | 241 | 5.59 | 427 | 9.9 | 39 | 0.9 | 4311 | 135.5 | 134.5 | 137.5 | 131.5 |
| 2023-09-07 | 23.56 (+0.07) | 1.09 (+0.02) | 8.59 (-0.01) | 282 | 7.81 | 65 | 1.8 | -30 | 0.83 | 3613 | 135.0 | 132.0 | 135.0 | 131.0 |
| 2023-09-06 | 23.49 (-0.15) | 1.07 (+0.02) | 8.6 (-0.02) | 67 | 1.29 | 55 | 1.05 | -73 | 1.4 | 5214 | 133.0 | 132.5 | 134.0 | 129.0 |
| 2023-09-05 | 23.64 (-0.1) | 1.05 (+0.01) | 8.62 (-0.02) | -426 | 2.97 | 11 | 0.08 | -54 | 0.38 | 14331 | 134.0 | 130.0 | 136.5 | 129.5 |
| 2023-09-04 | 23.74 (-0.18) | 1.04 (+0.07) | 8.64 (+0.2) | -540 | 5.06 | 230 | 2.16 | 620 | 5.81 | 10670 | 128.5 | 122.0 | 131.0 | 121.5 |
| 2023-09-01 | 23.92 (+0.23) | 0.97 (+0.04) | 8.44 (0.0) | 719 | 39.51 | 115 | 6.32 | 3 | 0.16 | 1820 | 120.5 | 120.0 | 121.5 | 119.5 |
| 2023-08-31 | 23.69 (-0.01) | 0.93 (+0.13) | 8.44 (+0.01) | -43 | 2.34 | 406 | 22.1 | 12 | 0.65 | 1837 | 120.0 | 119.5 | 121.0 | 118.5 |
| 2023-08-30 | 23.7 (+0.08) | 0.8 (+0.19) | 8.43 (-0.01) | 293 | 11.04 | 577 | 21.75 | -19 | 0.72 | 2653 | 119.0 | 117.0 | 119.0 | 116.0 |
| 2023-08-29 | 23.62 (+0.03) | 0.61 (+0.01) | 8.44 (+0.05) | 55 | 3.05 | 25 | 1.39 | 137 | 7.59 | 1804 | 117.0 | 114.0 | 117.0 | 113.0 |
| 2023-08-28 | 23.59 (+0.06) | 0.6 (+0.01) | 8.39 (+0.01) | 160 | 14.0 | 12 | 1.05 | 19 | 1.66 | 1143 | 113.0 | 114.0 | 114.0 | 111.0 |
| 2023-08-25 | 23.53 (-0.1) | 0.59 (-0.12) | 8.38 (-0.03) | -354 | 19.55 | -339 | 18.72 | -76 | 4.2 | 1811 | 113.0 | 115.0 | 115.5 | 112.5 |
| 2023-08-24 | 23.63 (+0.14) | 0.71 (-0.11) | 8.41 (+0.03) | 392 | 15.59 | -361 | 14.36 | 92 | 3.66 | 2514 | 116.0 | 115.5 | 118.5 | 114.5 |
| 2023-08-23 | 23.49 (+0.07) | 0.82 (0.0) | 8.38 (+0.01) | 210 | 31.25 | 0 | 0.0 | 34 | 5.06 | 672 | 114.5 | 114.0 | 115.0 | 113.0 |
| 2023-08-22 | 23.42 (-0.02) | 0.82 (0.0) | 8.37 (-0.01) | -21 | 2.56 | 0 | 0.0 | -25 | 3.05 | 820 | 113.5 | 114.5 | 115.0 | 113.0 |
| 2023-08-21 | 23.44 (+0.09) | 0.82 (0.0) | 8.38 (0.0) | 219 | 20.72 | 22 | 2.08 | 3 | 0.28 | 1057 | 113.5 | 114.0 | 115.0 | 113.0 |
| 2023-08-18 | 23.35 (+0.04) | 0.82 (0.0) | 8.38 (-0.03) | 116 | 5.05 | 2 | 0.09 | -87 | 3.79 | 2298 | 113.5 | 116.5 | 117.0 | 112.5 |
| 2023-08-17 | 23.31 (+0.02) | 0.82 (0.0) | 8.41 (0.0) | 37 | 3.14 | 1 | 0.08 | -11 | 0.93 | 1179 | 116.5 | 116.0 | 117.5 | 115.0 |
| 2023-08-16 | 23.29 (+0.12) | 0.82 (0.0) | 8.41 (-0.02) | 598 | 29.87 | 1 | 0.05 | -69 | 3.45 | 2002 | 117.0 | 115.0 | 117.5 | 115.0 |
| 2023-08-15 | 23.17 (+0.24) | 0.82 (0.0) | 8.43 (-0.01) | 557 | 19.85 | 4 | 0.14 | -26 | 0.93 | 2806 | 116.0 | 118.5 | 118.5 | 114.5 |
| 2023-08-14 | 22.93 (-0.09) | 0.82 (+0.01) | 8.44 (-0.02) | -331 | 8.03 | 3 | 0.07 | -68 | 1.65 | 4120 | 117.0 | 121.0 | 121.0 | 115.5 |
| 2023-08-11 | 23.02 (-0.06) | 0.81 (0.0) | 8.46 (0.0) | -185 | 3.48 | 15 | 0.28 | 11 | 0.21 | 5317 | 121.0 | 119.0 | 123.0 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 23.08 (-0.28) | 0.81 (0.0) | 8.46 (-0.02) | -866 | 20.57 | 6 | 0.14 | -56 | 1.33 | 4211 | 118.0 | 121.0 | 122.0 | 117.5 |
| 2023-08-09 | 23.36 (+0.3) | 0.81 (+0.23) | 8.48 (0.0) | 221 | 4.5 | 702 | 14.29 | -1 | 0.02 | 4911 | 121.0 | 118.0 | 122.5 | 117.5 |
| 2023-08-08 | 23.06 (-0.18) | 0.58 (0.0) | 8.48 (-0.02) | -139 | 3.4 | 2 | 0.05 | -75 | 1.83 | 4090 | 118.0 | 118.5 | 120.5 | 117.5 |
| 2023-08-07 | 23.24 (-0.52) | 0.58 (+0.01) | 8.5 (-0.09) | -980 | 11.82 | 7 | 0.08 | -273 | 3.29 | 8289 | 117.0 | 122.0 | 123.0 | 117.0 |
| 2023-08-04 | 23.76 (+1.51) | 0.57 (+0.17) | 8.59 (+0.12) | 4063 | 23.91 | 527 | 3.1 | 379 | 2.23 | 16990 | 122.5 | 116.5 | 125.0 | 116.5 |
| 2023-08-02 | 22.25 (-0.03) | 0.4 (0.0) | 8.47 (0.0) | -142 | 5.47 | 2 | 0.08 | 0 | 0.0 | 2594 | 114.0 | 116.0 | 116.5 | 113.0 |
| 2023-08-01 | 22.28 (-0.45) | 0.4 (+0.01) | 8.47 (0.0) | -1251 | 41.47 | 13 | 0.43 | -28 | 0.93 | 3017 | 115.0 | 116.0 | 116.5 | 113.0 |
| 2023-07-31 | 22.73 (-0.18) | 0.39 (0.0) | 8.47 (+0.07) | -695 | 9.46 | 0 | 0.0 | 224 | 3.05 | 7350 | 116.5 | 113.5 | 118.5 | 112.5 |
| 2023-07-28 | 22.91 (-0.06) | 0.39 (0.0) | 8.4 (-0.01) | -206 | 7.06 | 5 | 0.17 | -28 | 0.96 | 2917 | 112.5 | 114.5 | 114.5 | 111.0 |
| 2023-07-27 | 22.97 (+0.17) | 0.39 (0.0) | 8.41 (0.0) | 504 | 31.6 | 0 | 0.0 | 19 | 1.19 | 1595 | 114.5 | 113.5 | 116.0 | 113.5 |
| 2023-07-26 | 22.8 (+0.3) | 0.39 (0.0) | 8.41 (-0.01) | 816 | 25.28 | 0 | 0.0 | -43 | 1.33 | 3228 | 112.5 | 115.0 | 116.5 | 112.0 |
| 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 | 32.51 (-2.11) | 2.26 (+0.58) | 8.28 (-0.02) | -6065 | 53.58 | 1780 | 15.73 | -54 | 0.48 | 11319 | 145.5 | 153.0 | 154.0 | 145.5 |
| 2024-07-12 | 34.62 (-0.68) | 1.68 (+0.09) | 8.3 (0.0) | -1879 | 27.99 | 262 | 3.9 | -29 | 0.43 | 6712 | 152.5 | 155.5 | 156.0 | 150.5 |
| 2024-07-05 | 35.3 (-0.55) | 1.59 (+0.13) | 8.3 (-0.07) | -1734 | 33.5 | 384 | 7.42 | -192 | 3.71 | 5176 | 155.5 | 155.5 | 157.5 | 152.5 |
| 2024-06-28 | 35.85 (-0.67) | 1.46 (-0.15) | 8.37 (-0.07) | -2060 | 26.82 | -461 | 6.0 | -231 | 3.01 | 7681 | 154.0 | 161.0 | 161.5 | 153.5 |
| 2024-06-21 | 36.52 (+0.21) | 1.61 (+0.02) | 8.44 (-0.05) | 641 | 8.3 | 87 | 1.13 | -139 | 1.8 | 7719 | 161.5 | 162.5 | 166.0 | 160.0 |
| 2024-06-14 | 36.31 (-0.44) | 1.59 (-0.14) | 8.49 (-0.01) | -1028 | 14.95 | -446 | 6.49 | -14 | 0.2 | 6876 | 161.5 | 158.0 | 162.5 | 156.5 |
| 2024-06-07 | 36.75 (-0.56) | 1.73 (-0.27) | 8.5 (-0.07) | -1714 | 18.46 | -797 | 8.58 | -227 | 2.44 | 9286 | 157.0 | 165.5 | 166.0 | 156.5 |
| 2024-05-31 | 37.31 (-0.06) | 2.0 (+0.36) | 8.57 (+0.05) | -282 | 1.45 | 1075 | 5.54 | 145 | 0.75 | 19387 | 163.0 | 167.0 | 177.0 | 163.0 |
| 2024-05-24 | 37.37 (+0.43) | 1.64 (+0.11) | 8.52 (+0.24) | 848 | 3.96 | 351 | 1.64 | 740 | 3.45 | 21428 | 167.0 | 159.5 | 177.0 | 155.0 |
| 2024-05-17 | 36.94 (-0.09) | 1.53 (+0.07) | 8.28 (-0.03) | -154 | 2.01 | 206 | 2.69 | -87 | 1.14 | 7653 | 159.0 | 156.0 | 161.0 | 153.0 |
| 2024-05-10 | 37.03 (-0.44) | 1.46 (+0.13) | 8.31 (-0.05) | -1451 | 18.03 | 390 | 4.85 | -165 | 2.05 | 8047 | 155.0 | 159.0 | 160.0 | 154.5 |
| 2024-05-03 | 37.47 (-0.55) | 1.33 (0.0) | 8.36 (-0.04) | -1401 | 8.49 | 1 | 0.01 | -106 | 0.64 | 16505 | 157.0 | 167.5 | 170.0 | 151.5 |
| 2024-04-26 | 38.02 (+1.29) | 1.33 (-0.62) | 8.4 (+0.14) | 3681 | 20.92 | -929 | 5.28 | 420 | 2.39 | 17598 | 163.5 | 155.5 | 166.5 | 146.5 |
| 2024-04-19 | 36.73 (+2.33) | 1.95 (-0.81) | 8.26 (-0.07) | 6762 | 29.53 | -2455 | 10.72 | -227 | 0.99 | 22899 | 155.0 | 158.0 | 166.5 | 154.0 |
| 2024-04-12 | 34.4 (+0.04) | 2.76 (-0.54) | 8.33 (+0.01) | 14 | 0.14 | -1644 | 15.86 | 28 | 0.27 | 10365 | 158.5 | 158.5 | 163.5 | 156.0 |
| 2024-04-03 | 34.36 (+0.1) | 3.3 (-0.12) | 8.32 (-0.01) | 258 | 3.41 | -346 | 4.57 | -24 | 0.32 | 7572 | 156.5 | 157.0 | 162.5 | 154.5 |
| 2024-03-29 | 34.26 (-0.46) | 3.42 (-0.08) | 8.33 (-0.07) | -1406 | 13.16 | -254 | 2.38 | -210 | 1.97 | 10681 | 157.0 | 170.5 | 172.0 | 156.5 |
| 2024-03-22 | 34.72 (-0.36) | 3.5 (-0.07) | 8.4 (0.0) | -939 | 7.34 | -222 | 1.74 | 0 | 0.0 | 12793 | 169.0 | 165.5 | 173.0 | 163.5 |
| 2024-03-15 | 35.08 (+0.2) | 3.57 (-0.18) | 8.4 (+0.03) | 509 | 5.3 | -546 | 5.69 | 81 | 0.84 | 9603 | 163.5 | 162.0 | 166.5 | 160.0 |
| 2024-03-08 | 34.88 (+0.13) | 3.75 (-0.12) | 8.37 (-0.11) | 448 | 4.22 | -359 | 3.38 | -318 | 3.0 | 10606 | 162.5 | 168.5 | 171.5 | 161.5 |
| 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 | 34.75 (+1.19) | 3.87 (-0.09) | 8.48 (-0.01) | 3624 | 23.05 | -256 | 1.63 | -19 | 0.12 | 15719 | 165.5 | 166.0 | 173.5 | 164.0 |
| 2024-02-23 | 33.56 (+1.82) | 3.96 (+0.22) | 8.49 (+0.21) | 5852 | 17.56 | 646 | 1.94 | 617 | 1.85 | 33322 | 164.0 | 155.0 | 169.0 | 154.5 |
| 2024-02-16 | 31.74 (+0.08) | 3.74 (-0.13) | 8.28 (+0.06) | -28 | 0.57 | -396 | 8.0 | 176 | 3.55 | 4951 | 153.0 | 147.0 | 154.0 | 145.5 |
| 2024-02-05 | 31.66 (-0.09) | 3.87 (0.0) | 8.22 (-0.01) | -284 | 32.57 | 0 | 0.0 | -13 | 1.49 | 872 | 148.0 | 150.5 | 150.5 | 148.0 |
| 2024-02-02 | 31.75 (+0.17) | 3.87 (-0.14) | 8.23 (-0.02) | 489 | 5.94 | -403 | 4.9 | -70 | 0.85 | 8228 | 150.5 | 152.0 | 152.0 | 147.0 |
| 2024-01-26 | 31.58 (+0.88) | 4.01 (-0.9) | 8.25 (+0.02) | 2725 | 25.71 | -2814 | 26.55 | 72 | 0.68 | 10600 | 151.0 | 151.5 | 154.0 | 149.0 |
| 2024-01-19 | 30.7 (-0.12) | 4.91 (-0.22) | 8.23 (-0.07) | -403 | 4.27 | -655 | 6.95 | -202 | 2.14 | 9428 | 150.5 | 156.0 | 158.0 | 148.0 |
| 2024-01-12 | 30.82 (-0.03) | 5.13 (+0.25) | 8.3 (0.0) | -109 | 1.1 | 744 | 7.48 | -22 | 0.22 | 9951 | 155.0 | 155.5 | 162.5 | 150.5 |
| 2024-01-05 | 30.85 (-0.43) | 4.88 (+0.32) | 8.3 (-0.06) | -1333 | 16.14 | 965 | 11.68 | -167 | 2.02 | 8259 | 155.5 | 162.5 | 163.0 | 152.5 |
| 2023-12-29 | 31.28 (-0.07) | 4.56 (+0.16) | 8.36 (-0.04) | -215 | 2.19 | 497 | 5.05 | -118 | 1.2 | 9835 | 162.5 | 163.5 | 167.0 | 160.5 |
| 2023-12-22 | 31.35 (+0.18) | 4.4 (+1.36) | 8.4 (+0.03) | 578 | 2.97 | 4143 | 21.26 | 65 | 0.33 | 19484 | 163.5 | 154.0 | 165.0 | 152.5 |
| 2023-12-15 | 31.17 (-0.44) | 3.04 (-0.02) | 8.37 (-0.19) | -1280 | 8.5 | -64 | 0.42 | -546 | 3.62 | 15065 | 154.0 | 157.5 | 161.0 | 153.0 |
| 2023-12-08 | 31.61 (+0.8) | 3.06 (+0.03) | 8.56 (+0.19) | 2397 | 13.64 | 97 | 0.55 | 551 | 3.14 | 17575 | 157.5 | 151.5 | 160.0 | 146.0 |
| 2023-12-01 | 30.81 (+0.35) | 3.03 (+0.26) | 8.37 (-0.06) | 1069 | 7.6 | 775 | 5.51 | -186 | 1.32 | 14061 | 151.0 | 152.5 | 154.5 | 145.5 |
| 2023-11-24 | 30.46 (+0.44) | 2.77 (-0.01) | 8.43 (0.0) | 1393 | 11.43 | -15 | 0.12 | 20 | 0.16 | 12185 | 151.0 | 145.5 | 151.5 | 143.0 |
| 2023-11-17 | 30.02 (+1.12) | 2.78 (-0.1) | 8.43 (-0.07) | 3659 | 22.78 | -326 | 2.03 | -215 | 1.34 | 16063 | 146.5 | 144.0 | 150.0 | 142.5 |
| 2023-11-10 | 28.9 (+2.85) | 2.88 (-0.04) | 8.5 (-0.13) | 8692 | 41.39 | -103 | 0.49 | -411 | 1.96 | 20999 | 141.5 | 136.0 | 146.0 | 135.5 |
| 2023-11-03 | 26.05 (-1.23) | 2.92 (+0.52) | 8.63 (+0.07) | -4121 | 12.32 | 1565 | 4.68 | 228 | 0.68 | 33456 | 135.5 | 140.5 | 150.0 | 135.0 |
| 2023-10-27 | 27.28 (+0.53) | 2.4 (+0.6) | 8.56 (+0.03) | 1997 | 6.71 | 2219 | 7.45 | 79 | 0.27 | 29768 | 140.0 | 142.5 | 152.0 | 137.5 |
| 2023-10-20 | 26.75 (+0.51) | 1.8 (+0.27) | 8.53 (+0.01) | 1302 | 6.05 | 808 | 3.75 | 44 | 0.2 | 21521 | 142.5 | 138.5 | 143.0 | 135.0 |
| 2023-10-13 | 26.24 (+0.88) | 1.53 (+0.27) | 8.52 (+0.09) | 2807 | 28.22 | 822 | 8.26 | 269 | 2.7 | 9946 | 139.0 | 138.0 | 140.0 | 133.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 25.36 (-1.1) | 1.26 (+0.16) | 8.43 (+0.1) | -3269 | 20.64 | 495 | 3.13 | 301 | 1.9 | 15837 | 137.0 | 134.5 | 143.0 | 133.0 |
| 2023-09-28 | 26.46 (+0.21) | 1.1 (-0.25) | 8.33 (-0.02) | 592 | 9.18 | -747 | 11.58 | -70 | 1.09 | 6449 | 133.5 | 136.0 | 138.5 | 132.0 |
| 2023-09-22 | 26.25 (+1.1) | 1.35 (+0.04) | 8.35 (-0.25) | 3745 | 27.53 | 123 | 0.9 | -740 | 5.44 | 13603 | 137.0 | 143.0 | 145.5 | 134.5 |
| 2023-09-15 | 25.15 (+1.5) | 1.31 (+0.08) | 8.6 (0.0) | 4294 | 14.62 | 238 | 0.81 | -13 | 0.04 | 29370 | 144.5 | 137.0 | 148.5 | 134.0 |
| 2023-09-08 | 23.65 (-0.27) | 1.23 (+0.26) | 8.6 (+0.16) | -376 | 0.99 | 788 | 2.07 | 502 | 1.32 | 38141 | 135.5 | 122.0 | 137.5 | 121.5 |
| 2023-09-01 | 23.92 (+0.39) | 0.97 (+0.38) | 8.44 (+0.06) | 1184 | 12.79 | 1135 | 12.26 | 152 | 1.64 | 9259 | 120.5 | 114.0 | 121.5 | 111.0 |
| 2023-08-25 | 23.53 (+0.18) | 0.59 (-0.23) | 8.38 (0.0) | 446 | 6.49 | -678 | 9.86 | 28 | 0.41 | 6876 | 113.0 | 114.0 | 118.5 | 112.5 |
| 2023-08-18 | 23.35 (+0.33) | 0.82 (+0.01) | 8.38 (-0.08) | 977 | 7.87 | 11 | 0.09 | -261 | 2.1 | 12408 | 113.5 | 121.0 | 121.0 | 112.5 |
| 2023-08-11 | 23.02 (-0.74) | 0.81 (+0.24) | 8.46 (-0.13) | -1949 | 7.27 | 732 | 2.73 | -394 | 1.47 | 26820 | 121.0 | 122.0 | 123.0 | 117.0 |
| 2023-08-04 | 23.76 (+0.85) | 0.57 (+0.18) | 8.59 (+0.19) | 1975 | 6.59 | 542 | 1.81 | 575 | 1.92 | 29953 | 122.5 | 113.5 | 125.0 | 112.5 |
| 2023-07-28 | 22.91 (-0.66) | 0.39 (0.0) | 8.4 (-0.02) | -1836 | 8.98 | 5 | 0.02 | -46 | 0.23 | 20438 | 112.5 | 115.5 | 121.0 | 111.0 |
| 2023-07-21 | 23.57 (-0.38) | 0.39 (-0.06) | 8.42 (+0.07) | -1761 | 7.1 | -186 | 0.75 | 197 | 0.79 | 24809 | 115.5 | 110.5 | 119.5 | 107.5 |
| 2023-07-14 | 23.95 (+0.07) | 0.45 (-0.01) | 8.35 (+0.07) | 171 | 1.92 | -4 | 0.04 | 216 | 2.42 | 8916 | 110.5 | 107.5 | 113.5 | 104.0 |
| 2023-07-07 | 23.88 (+0.71) | 0.46 (-0.08) | 8.28 (+0.06) | 2167 | 23.98 | -341 | 3.77 | 190 | 2.1 | 9036 | 107.5 | 102.0 | 109.0 | 101.0 |
| 2023-06-30 | 23.17 (-0.08) | 0.54 (-0.1) | 8.22 (0.0) | -225 | 4.52 | -308 | 6.19 | -8 | 0.16 | 4978 | 101.5 | 101.0 | 101.5 | 99.4 |
| 2023-06-21 | 23.25 (-0.17) | 0.64 (-0.31) | 8.22 (-0.02) | -390 | 9.6 | -939 | 23.11 | -64 | 1.57 | 4064 | 101.5 | 106.5 | 106.5 | 101.0 |
| 2023-06-16 | 23.42 (+0.25) | 0.95 (+0.07) | 8.24 (-0.01) | 622 | 5.7 | 200 | 1.83 | -26 | 0.24 | 10909 | 106.0 | 105.0 | 109.0 | 102.5 |
| 2023-06-09 | 23.17 (-0.5) | 0.88 (+0.32) | 8.25 (0.0) | -1419 | 12.45 | 965 | 8.46 | -13 | 0.11 | 11400 | 104.0 | 105.0 | 109.0 | 101.0 |
| 2023-06-02 | 23.67 (+0.37) | 0.56 (-0.37) | 8.25 (+0.05) | 1127 | 9.84 | -1120 | 9.78 | 180 | 1.57 | 11455 | 104.5 | 104.0 | 105.5 | 101.0 |
| 2023-05-26 | 23.3 (-0.3) | 0.93 (0.0) | 8.2 (+0.04) | -665 | 4.63 | -1 | 0.01 | 102 | 0.71 | 14361 | 102.5 | 98.1 | 106.0 | 98.0 |
| 2023-05-19 | 23.6 (+0.02) | 0.93 (0.0) | 8.16 (+0.11) | 438 | 6.44 | -4 | 0.06 | 342 | 5.03 | 6796 | 98.5 | 95.5 | 99.3 | 94.4 |
| 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 | 23.58 (-0.5) | 0.93 (-0.01) | 8.05 (+0.01) | -1889 | 26.78 | -12 | 0.17 | 46 | 0.65 | 7053 | 95.9 | 96.4 | 96.6 | 91.3 |
| 2023-05-05 | 24.08 (-0.36) | 0.94 (-0.06) | 8.04 (0.0) | -1081 | 18.93 | -200 | 3.5 | -16 | 0.28 | 5712 | 95.8 | 94.3 | 101.0 | 93.3 |
| 2023-04-28 | 24.44 (+0.04) | 1.0 (0.0) | 8.04 (+0.01) | 77 | 1.4 | 2 | 0.04 | 20 | 0.36 | 5508 | 94.3 | 95.3 | 95.8 | 90.6 |
| 2023-04-21 | 24.4 (-0.37) | 1.0 (-0.03) | 8.03 (-0.06) | -1313 | 18.61 | -66 | 0.94 | -174 | 2.47 | 7057 | 95.4 | 101.5 | 104.0 | 95.3 |
| 2023-04-14 | 24.77 (-0.01) | 1.03 (0.0) | 8.09 (+0.03) | -86 | 1.99 | -1 | 0.02 | 110 | 2.54 | 4332 | 101.0 | 101.0 | 104.5 | 100.0 |
| 2023-04-07 | 24.78 (-0.04) | 1.03 (-0.09) | 8.06 (+0.01) | -132 | 6.14 | -294 | 13.68 | 12 | 0.56 | 2149 | 101.0 | 99.8 | 101.5 | 98.2 |
| 2023-03-31 | 24.82 (-0.59) | 1.12 (-0.05) | 8.05 (0.0) | -1174 | 22.77 | 20 | 0.39 | 7 | 0.14 | 5157 | 99.8 | 105.0 | 105.0 | 99.3 |
| 2023-03-24 | 25.41 (-0.08) | 1.17 (0.0) | 8.05 (+0.01) | 218 | 5.19 | 17 | 0.4 | 22 | 0.52 | 4204 | 104.5 | 101.0 | 105.5 | 100.5 |
| 2023-03-17 | 25.49 (-0.04) | 1.17 (-0.05) | 8.04 (-0.05) | -17 | 0.26 | -174 | 2.68 | -161 | 2.48 | 6485 | 100.0 | 103.5 | 104.0 | 99.1 |
| 2023-03-10 | 25.53 (-0.07) | 1.22 (0.0) | 8.09 (+0.03) | -244 | 3.57 | 19 | 0.28 | 99 | 1.45 | 6842 | 104.0 | 105.0 | 107.0 | 103.0 |
| 2023-03-03 | 25.6 (-0.29) | 1.22 (0.0) | 8.06 (0.0) | -1332 | 28.04 | -8 | 0.17 | -14 | 0.29 | 4751 | 104.0 | 104.5 | 106.5 | 102.5 |
| 2023-02-24 | 25.89 (-0.14) | 1.22 (-0.09) | 8.06 (-0.01) | -671 | 4.07 | -287 | 1.74 | -23 | 0.14 | 16502 | 108.5 | 103.0 | 114.5 | 102.5 |
| 2023-02-17 | 26.03 (-0.09) | 1.31 (-0.47) | 8.07 (-0.04) | -204 | 2.35 | -1424 | 16.42 | -104 | 1.2 | 8674 | 103.0 | 106.0 | 106.5 | 102.0 |
| 2023-02-10 | 26.12 (-0.22) | 1.78 (0.0) | 8.11 (-0.04) | -678 | 6.6 | 16 | 0.16 | -119 | 1.16 | 10275 | 106.0 | 106.5 | 108.0 | 103.0 |
| 2023-02-03 | 26.34 (+0.11) | 1.78 (+0.62) | 8.15 (+0.11) | 249 | 1.23 | 1879 | 9.3 | 327 | 1.62 | 20214 | 107.5 | 91.7 | 109.5 | 91.7 |
| 2023-01-17 | 26.23 (-0.09) | 1.16 (-0.01) | 8.04 (0.0) | -267 | 20.62 | -21 | 1.62 | -11 | 0.85 | 1295 | 91.0 | 91.4 | 91.9 | 90.3 |
| 2023-01-13 | 26.32 (-0.04) | 1.17 (+0.01) | 8.04 (-0.3) | -136 | 1.2 | 10 | 0.09 | -890 | 7.83 | 11366 | 90.7 | 95.1 | 96.5 | 90.7 |
| 2023-01-06 | 26.36 (+0.78) | 1.16 (0.0) | 8.34 (+0.24) | 2473 | 24.04 | -6 | 0.06 | 728 | 7.08 | 10285 | 94.4 | 86.0 | 95.3 | 86.0 |
| 2022-12-30 | 25.58 (+0.04) | 1.16 (-0.04) | 8.1 (-0.04) | 261 | 5.24 | -59 | 1.19 | -126 | 2.53 | 4978 | 86.0 | 86.3 | 87.3 | 82.7 |
| 2022-12-23 | 25.54 (-0.58) | 1.2 (-0.21) | 8.14 (+0.01) | -643 | 10.2 | -655 | 10.39 | 24 | 0.38 | 6304 | 86.1 | 89.9 | 91.4 | 85.1 |
| 2022-12-16 | 26.12 (+0.31) | 1.41 (+0.17) | 8.13 (-0.03) | 1249 | 17.77 | 526 | 7.48 | -103 | 1.47 | 7030 | 90.3 | 89.1 | 91.9 | 87.7 |
| 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 | 25.81 (+0.13) | 1.24 (+0.02) | 8.16 (-0.06) | 1006 | 14.32 | 70 | 1.0 | -157 | 2.23 | 7026 | 89.1 | 91.9 | 92.6 | 86.0 |
| 2022-12-02 | 25.68 (+0.21) | 1.22 (-0.01) | 8.22 (+0.01) | 839 | 11.23 | -27 | 0.36 | 3 | 0.04 | 7474 | 92.0 | 88.5 | 93.0 | 87.1 |
| 2022-11-25 | 25.47 (+0.03) | 1.23 (+0.02) | 8.21 (-0.07) | 272 | 3.82 | 37 | 0.52 | -198 | 2.78 | 7118 | 88.6 | 88.6 | 90.2 | 85.3 |
| 2022-11-18 | 25.44 (-0.17) | 1.21 (+0.04) | 8.28 (+0.26) | -369 | 2.49 | 135 | 0.91 | 781 | 5.27 | 14822 | 88.6 | 87.4 | 91.5 | 86.1 |
| 2022-11-11 | 25.61 (+1.05) | 1.17 (-0.02) | 8.02 (-0.13) | 3338 | 14.57 | -54 | 0.24 | -402 | 1.75 | 22911 | 87.1 | 79.6 | 89.4 | 78.2 |
| 2022-11-04 | 24.56 (-0.58) | 1.19 (-0.04) | 8.15 (+0.18) | -2029 | 10.41 | -125 | 0.64 | 567 | 2.91 | 19482 | 79.5 | 82.3 | 83.9 | 75.4 |
| 2022-10-28 | 25.14 (+0.75) | 1.23 (-0.24) | 7.97 (+0.14) | 1596 | 13.76 | -730 | 6.29 | 423 | 3.65 | 11598 | 79.7 | 82.3 | 83.9 | 78.9 |
| 2022-10-21 | 24.39 (-0.02) | 1.47 (+0.14) | 7.83 (-0.08) | -200 | 2.07 | 427 | 4.42 | -251 | 2.6 | 9652 | 80.9 | 79.5 | 84.2 | 79.4 |
| 2022-10-14 | 24.41 (-0.25) | 1.33 (0.0) | 7.91 (+0.15) | -1187 | 13.25 | 2 | 0.02 | 470 | 5.25 | 8958 | 81.1 | 83.2 | 83.2 | 76.1 |
| 2022-10-07 | 24.66 (-0.82) | 1.33 (+1.05) | 7.76 (-0.02) | -1703 | 19.54 | 52 | 0.6 | -63 | 0.72 | 8715 | 84.2 | 82.8 | 87.5 | 82.5 |
| 2022-09-30 | 25.48 (-0.43) | 0.28 (+0.01) | 7.78 (+0.11) | -1383 | 12.05 | 51 | 0.44 | 323 | 2.81 | 11477 | 83.2 | 86.4 | 86.4 | 80.5 |
| 2022-09-23 | 25.91 (+3.44) | 0.27 (-4.94) | 7.67 (+0.2) | 12730 | 46.32 | -15025 | 54.67 | 610 | 2.22 | 27484 | 86.8 | 87.7 | 90.8 | 86.4 |
| 2022-09-16 | 22.47 (+1.01) | 5.21 (-1.77) | 7.47 (+0.15) | 2765 | 16.66 | -5386 | 32.46 | 450 | 2.71 | 16595 | 87.5 | 91.0 | 93.2 | 87.0 |
| 2022-09-08 | 21.46 (-0.48) | 6.98 (0.0) | 7.32 (+0.07) | -1594 | 16.79 | 28 | 0.29 | 228 | 2.4 | 9495 | 90.5 | 90.6 | 92.4 | 87.1 |
| 2022-09-02 | 21.94 (-1.13) | 6.98 (-0.01) | 7.25 (+0.05) | -3490 | 37.18 | -60 | 0.64 | 144 | 1.53 | 9387 | 94.0 | 99.0 | 99.0 | 93.8 |
| 2022-08-26 | 23.07 (-0.15) | 6.99 (+0.06) | 7.2 (+0.12) | -1251 | 19.41 | 209 | 3.24 | 356 | 5.52 | 6444 | 100.0 | 102.0 | 103.0 | 98.4 |
| 2022-08-19 | 23.22 (+0.07) | 6.93 (+0.02) | 7.08 (+0.04) | -179 | 3.37 | 56 | 1.05 | 131 | 2.46 | 5318 | 104.0 | 104.0 | 105.5 | 101.0 |
| 2022-08-12 | 23.15 (-0.06) | 6.91 (+0.05) | 7.04 (+0.13) | -698 | 9.71 | 144 | 2.0 | 383 | 5.33 | 7188 | 103.0 | 100.5 | 104.0 | 97.8 |
| 2022-08-05 | 23.21 (-0.2) | 6.86 (+0.32) | 6.91 (0.0) | -1031 | 7.81 | 977 | 7.4 | 19 | 0.14 | 13209 | 101.5 | 109.0 | 110.0 | 97.8 |
| 2022-07-29 | 23.41 (+0.15) | 6.54 (+0.07) | 6.91 (+0.02) | 677 | 10.95 | 221 | 3.57 | 72 | 1.16 | 6183 | 108.5 | 111.0 | 112.0 | 107.5 |
| 2022-07-22 | 23.26 (+0.74) | 6.47 (-0.36) | 6.89 (-0.02) | 2495 | 23.88 | -1095 | 10.48 | -83 | 0.79 | 10447 | 110.0 | 105.5 | 115.0 | 104.0 |
| 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 | |||
| 2022-07-15 | 22.52 (+0.3) | 6.83 (-0.18) | 6.91 (+0.14) | 496 | 7.68 | -554 | 8.58 | 444 | 6.88 | 6457 | 105.0 | 107.5 | 108.0 | 101.0 |
| 2022-07-08 | 22.22 (+0.51) | 7.01 (+0.03) | 6.77 (+0.1) | 4040 | 23.82 | 69 | 0.41 | 290 | 1.71 | 16963 | 107.0 | 134.0 | 136.0 | 102.0 |
| 2022-07-01 | 21.71 (-0.13) | 6.98 (+1.26) | 6.67 (+0.21) | 555 | 10.56 | -345 | 6.57 | 640 | 12.18 | 5255 | 134.0 | 141.0 | 143.0 | 133.5 |
| 2022-06-24 | 21.84 (+0.09) | 5.72 (-0.39) | 6.46 (+0.24) | 909 | 11.26 | -1180 | 14.62 | 721 | 8.93 | 8070 | 139.5 | 141.0 | 141.0 | 133.0 |
| 2022-06-17 | 21.75 (+0.05) | 6.11 (-0.25) | 6.22 (+0.3) | -13 | 0.22 | -766 | 13.12 | 928 | 15.89 | 5839 | 142.0 | 145.0 | 146.0 | 138.0 |
| 2022-06-10 | 21.7 (+0.1) | 6.36 (-0.24) | 5.92 (+0.03) | 657 | 24.77 | -734 | 27.68 | 91 | 3.43 | 2652 | 148.0 | 147.5 | 149.0 | 146.0 |
| 2022-06-02 | 21.6 (+0.17) | 6.6 (-0.15) | 5.89 (+0.04) | 669 | 16.97 | -452 | 11.47 | 115 | 2.92 | 3942 | 148.0 | 145.0 | 151.5 | 145.0 |
| 2022-05-27 | 21.43 (+0.17) | 6.75 (-0.2) | 5.85 (+0.02) | 806 | 24.25 | -607 | 18.26 | 69 | 2.08 | 3324 | 144.5 | 145.5 | 146.5 | 142.5 |
| 2022-05-20 | 21.26 (0.0) | 6.95 (+0.01) | 5.83 (+0.14) | 464 | 12.07 | 7 | 0.18 | 396 | 10.3 | 3843 | 145.5 | 142.0 | 147.5 | 141.0 |
| 2022-05-13 | 21.26 (+0.11) | 6.94 (-0.07) | 5.69 (+0.09) | 137 | 1.51 | -194 | 2.14 | 276 | 3.05 | 9054 | 140.0 | 144.5 | 145.0 | 134.0 |
| 2022-05-06 | 21.15 (+0.42) | 7.01 (-0.16) | 5.6 (-0.01) | 1316 | 20.42 | -493 | 7.65 | -16 | 0.25 | 6446 | 146.5 | 150.0 | 156.0 | 146.0 |
| 2022-04-29 | 20.73 (-0.03) | 7.17 (-0.77) | 5.61 (+0.14) | 800 | 8.61 | -2329 | 25.08 | 434 | 4.67 | 9288 | 151.0 | 155.0 | 155.0 | 145.5 |
| 2022-04-22 | 20.76 (+0.44) | 7.94 (-0.99) | 5.47 (+0.1) | 943 | 9.49 | -3010 | 30.28 | 299 | 3.01 | 9942 | 156.5 | 159.0 | 160.5 | 155.5 |
| 2022-04-15 | 20.32 (-0.35) | 8.93 (+0.09) | 5.37 (+0.03) | -1351 | 25.39 | 264 | 4.96 | 75 | 1.41 | 5320 | 159.5 | 164.5 | 165.0 | 158.0 |
| 2022-04-08 | 20.67 (-0.28) | 8.84 (+0.1) | 5.34 (-0.02) | -479 | 11.82 | 291 | 7.18 | -51 | 1.26 | 4051 | 166.0 | 169.0 | 169.5 | 163.0 |
| 2022-04-01 | 20.95 (+0.02) | 8.74 (+1.17) | 5.36 (+0.07) | -22 | 0.39 | 125 | 2.22 | 209 | 3.71 | 5627 | 170.5 | 171.0 | 174.0 | 168.0 |
| 2022-03-25 | 20.93 (+0.15) | 7.57 (+0.08) | 5.29 (+0.03) | 552 | 13.17 | 212 | 5.06 | 99 | 2.36 | 4191 | 170.5 | 171.0 | 172.5 | 168.5 |
| 2022-03-18 | 20.78 (+0.05) | 7.49 (+0.01) | 5.26 (+0.12) | 375 | 4.69 | 35 | 0.44 | 379 | 4.74 | 8001 | 168.5 | 165.0 | 169.5 | 164.0 |
| 2022-03-11 | 20.73 (-0.59) | 7.48 (-0.16) | 5.14 (+0.02) | -1885 | 12.44 | -484 | 3.19 | 50 | 0.33 | 15150 | 165.0 | 164.0 | 167.0 | 155.5 |
| 2022-03-04 | 21.32 (-0.26) | 7.64 (+0.01) | 5.12 (-0.03) | -145 | 2.21 | 48 | 0.73 | -95 | 1.45 | 6573 | 167.0 | 165.5 | 171.5 | 164.5 |
| 2022-02-25 | 21.58 (-0.7) | 7.63 (-0.1) | 5.15 (-0.04) | -2991 | 10.3 | -323 | 1.11 | -130 | 0.45 | 29029 | 164.0 | 173.0 | 181.5 | 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 | |||
| 2022-02-18 | 22.28 (+0.08) | 7.73 (-0.02) | 5.19 (0.0) | 677 | 7.98 | -39 | 0.46 | -5 | 0.06 | 8486 | 174.5 | 169.5 | 175.5 | 167.5 |
| 2022-02-11 | 22.2 (+0.89) | 7.75 (+0.32) | 5.19 (+0.06) | 2948 | 17.6 | 966 | 5.77 | 208 | 1.24 | 16749 | 171.0 | 162.5 | 178.0 | 162.0 |
| 2022-01-26 | 21.31 (-0.16) | 7.43 (+0.16) | 5.13 (+0.06) | -323 | 11.31 | 463 | 16.22 | 169 | 5.92 | 2855 | 161.5 | 160.5 | 162.0 | 157.5 |
| 2022-01-21 | 21.47 (-0.05) | 7.27 (+0.12) | 5.07 (0.0) | -280 | 4.63 | 388 | 6.41 | 13 | 0.21 | 6050 | 162.0 | 159.0 | 165.5 | 158.5 |
| 2022-01-14 | 21.52 (-0.33) | 7.15 (+0.16) | 5.07 (-0.03) | -1288 | 18.42 | 482 | 6.89 | -95 | 1.36 | 6992 | 158.0 | 163.0 | 166.5 | 155.5 |
| 2022-01-07 | 21.85 (-0.57) | 6.99 (+0.22) | 5.1 (-0.01) | -2111 | 14.29 | 663 | 4.49 | -30 | 0.2 | 14776 | 163.5 | 171.0 | 175.0 | 162.0 |
| 2021-12-30 | 22.42 (+0.31) | 6.77 (+0.03) | 5.11 (-0.03) | 983 | 20.9 | 106 | 2.25 | -95 | 2.02 | 4704 | 170.0 | 169.5 | 170.0 | 165.5 |
| 2021-12-24 | 22.11 (+0.3) | 6.74 (-0.08) | 5.14 (0.0) | 1756 | 12.04 | -262 | 1.8 | -20 | 0.14 | 14584 | 169.0 | 166.0 | 173.0 | 165.5 |
| 2021-12-17 | 21.81 (+0.7) | 6.82 (+0.34) | 5.14 (-0.05) | 1967 | 13.12 | 1040 | 6.94 | -136 | 0.91 | 14987 | 166.0 | 160.0 | 168.5 | 153.5 |
| 2021-12-10 | 21.11 (-0.4) | 6.48 (-0.08) | 5.19 (-0.1) | -1392 | 20.29 | -238 | 3.47 | -301 | 4.39 | 6859 | 160.0 | 161.0 | 161.5 | 156.5 |
| 2021-12-03 | 21.51 (-0.27) | 6.56 (-0.41) | 5.29 (-0.01) | -329 | 3.93 | -1256 | 15.02 | -24 | 0.29 | 8362 | 162.0 | 163.5 | 166.5 | 160.5 |
| 2021-11-26 | 21.78 (-0.12) | 6.97 (0.0) | 5.3 (-0.05) | 284 | 2.6 | -1 | 0.01 | -167 | 1.53 | 10923 | 165.5 | 169.5 | 172.0 | 165.0 |
| 2021-11-19 | 21.9 (-0.05) | 6.97 (-0.08) | 5.35 (-0.03) | -308 | 1.63 | -243 | 1.29 | -101 | 0.54 | 18840 | 168.5 | 163.5 | 173.5 | 163.0 |
| 2021-11-12 | 21.95 (-0.62) | 7.05 (-0.02) | 5.38 (-0.13) | -1546 | 13.22 | -56 | 0.48 | -392 | 3.35 | 11690 | 156.5 | 160.5 | 166.0 | 155.0 |
| 2021-11-05 | 22.57 (-0.15) | 7.07 (-0.11) | 5.51 (+0.05) | -109 | 0.39 | -338 | 1.2 | 161 | 0.57 | 28113 | 167.0 | 170.0 | 174.0 | 156.5 |
| 2021-10-29 | 22.72 (-1.05) | 7.18 (+0.12) | 5.46 (+0.19) | -3827 | 11.22 | 361 | 1.06 | 596 | 1.75 | 34101 | 148.0 | 169.5 | 172.5 | 147.5 |
| 2021-10-22 | 23.77 (+0.59) | 7.06 (-0.11) | 5.27 (+0.48) | 1134 | 6.25 | -336 | 1.85 | 1443 | 7.95 | 18146 | 166.0 | 149.5 | 166.0 | 147.5 |
| 2021-10-15 | 23.18 (-0.85) | 7.17 (-0.03) | 4.79 (+0.18) | -2606 | 28.39 | -77 | 0.84 | 557 | 6.07 | 9179 | 149.5 | 156.0 | 159.5 | 144.0 |
| 2021-10-08 | 24.03 (+0.15) | 7.2 (+0.4) | 4.61 (+0.3) | 187 | 1.46 | 1225 | 9.58 | 896 | 7.0 | 12793 | 157.0 | 147.5 | 159.5 | 141.0 |
| 2021-10-01 | 23.88 (-0.77) | 6.8 (+0.73) | 4.31 (+0.18) | -1693 | 14.8 | -530 | 4.63 | 554 | 4.84 | 11439 | 146.5 | 152.5 | 154.5 | 145.0 |
| 2021-09-24 | 24.65 (-0.02) | 6.07 (-0.76) | 4.13 (+0.04) | 255 | 3.87 | -2301 | 34.95 | 129 | 1.96 | 6584 | 152.5 | 153.5 | 156.0 | 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 | |||
| 2021-09-17 | 24.67 (-0.69) | 6.83 (0.0) | 4.09 (0.0) | -1706 | 24.24 | -11 | 0.16 | 10 | 0.14 | 7037 | 158.0 | 156.0 | 160.0 | 154.0 |
| 2021-09-10 | 25.36 (+0.34) | 6.83 (-0.01) | 4.09 (0.0) | -863 | 9.38 | -34 | 0.37 | -9 | 0.1 | 9197 | 154.5 | 159.5 | 160.5 | 150.0 |
| 2021-09-03 | 25.02 (+0.08) | 6.84 (-0.04) | 4.09 (+0.04) | 545 | 5.54 | -97 | 0.99 | 110 | 1.12 | 9832 | 159.5 | 156.0 | 166.0 | 155.0 |
| 2021-08-27 | 24.94 (-0.34) | 6.88 (+0.01) | 4.05 (+0.04) | -2550 | 21.66 | 31 | 0.26 | 115 | 0.98 | 11775 | 154.5 | 156.0 | 162.5 | 153.5 |
| 2021-08-20 | 25.28 (-1.01) | 6.87 (-0.14) | 4.01 (+0.16) | -2895 | 13.56 | -446 | 2.09 | 513 | 2.4 | 21345 | 153.5 | 160.0 | 163.0 | 149.0 |
| 2021-08-13 | 26.29 (-0.55) | 7.01 (-0.24) | 3.85 (+0.24) | -2730 | 14.9 | -729 | 3.98 | 721 | 3.93 | 18328 | 161.5 | 171.0 | 174.5 | 160.5 |
| 2021-08-06 | 26.84 (-1.51) | 7.25 (-0.49) | 3.61 (+0.05) | -6602 | 16.03 | -1483 | 3.6 | 160 | 0.39 | 41180 | 167.0 | 183.5 | 187.5 | 166.0 |
| 2021-07-30 | 28.35 (-0.53) | 7.74 (-0.2) | 3.56 (+0.08) | -2060 | 12.1 | -616 | 3.62 | 242 | 1.42 | 17031 | 181.0 | 186.5 | 195.0 | 177.0 |
| 2021-07-23 | 28.88 (-1.08) | 7.94 (-0.04) | 3.48 (-0.1) | -3125 | 15.36 | -121 | 0.59 | -328 | 1.61 | 20341 | 184.5 | 200.0 | 200.5 | 180.5 |
| 2021-07-16 | 29.96 (-0.37) | 7.98 (-0.01) | 3.58 (+0.09) | -1381 | 9.52 | -35 | 0.24 | 274 | 1.89 | 14504 | 199.0 | 198.0 | 206.0 | 196.5 |
| 2021-07-09 | 30.33 (+0.02) | 7.99 (-0.01) | 3.49 (+0.1) | -22 | 0.19 | -31 | 0.27 | 322 | 2.8 | 11481 | 196.0 | 194.5 | 201.0 | 193.5 |
| 2021-07-02 | 30.31 (-0.39) | 8.0 (+0.22) | 3.39 (-0.03) | -1469 | 10.45 | -615 | 4.38 | -111 | 0.79 | 14056 | 192.5 | 192.5 | 195.5 | 188.5 |
| 2021-06-25 | 30.7 (-1.08) | 7.78 (-0.65) | 3.42 (0.0) | -4309 | 16.26 | -1988 | 7.5 | 23 | 0.09 | 26505 | 191.5 | 212.0 | 213.5 | 190.0 |
| 2021-06-18 | 31.78 (+0.06) | 8.43 (+0.01) | 3.42 (-0.24) | 901 | 10.55 | 33 | 0.39 | -739 | 8.66 | 8538 | 214.0 | 212.0 | 214.0 | 206.0 |
| 2021-06-11 | 31.72 (+0.26) | 8.42 (+0.28) | 3.66 (-0.26) | 761 | 6.62 | 838 | 7.29 | -778 | 6.77 | 11494 | 211.0 | 204.0 | 214.5 | 201.0 |
| 2021-06-04 | 31.46 (+0.42) | 8.14 (0.0) | 3.92 (0.0) | 1250 | 11.12 | 6 | 0.05 | -11 | 0.1 | 11243 | 203.0 | 209.0 | 214.5 | 203.0 |
| 2021-05-28 | 31.04 (+0.52) | 8.14 (+0.16) | 3.92 (+0.07) | 1655 | 10.19 | 482 | 2.97 | 226 | 1.39 | 16246 | 209.5 | 199.5 | 215.0 | 198.5 |
| 2021-05-21 | 30.52 (-0.44) | 7.98 (+0.38) | 3.85 (+0.08) | -641 | 3.01 | 1153 | 5.42 | 240 | 1.13 | 21276 | 201.5 | 180.0 | 208.0 | 179.5 |
| 2021-05-14 | 30.96 (-1.12) | 7.6 (+0.02) | 3.77 (+0.26) | -2350 | 7.62 | 64 | 0.21 | 790 | 2.56 | 30846 | 193.0 | 202.5 | 202.5 | 173.0 |
| 2021-05-07 | 32.08 (-0.27) | 7.58 (-0.02) | 3.51 (+0.4) | -963 | 3.35 | -73 | 0.25 | 1216 | 4.23 | 28748 | 202.0 | 215.0 | 217.0 | 194.5 |
| 2021-04-29 | 32.35 (-1.09) | 7.6 (-0.23) | 3.11 (+0.08) | -3309 | 11.47 | -668 | 2.32 | 240 | 0.83 | 28851 | 214.5 | 222.0 | 228.5 | 212.0 |
| 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 | 33.44 (+0.11) | 7.83 (+0.03) | 3.03 (-0.04) | 311 | 1.33 | 82 | 0.35 | -141 | 0.6 | 23370 | 215.0 | 205.0 | 216.0 | 199.5 |
| 2021-04-16 | 33.33 (+0.68) | 7.8 (+0.04) | 3.07 (-0.05) | 1923 | 5.32 | 114 | 0.32 | -129 | 0.36 | 36117 | 205.5 | 197.0 | 214.5 | 193.0 |
| 2021-04-09 | 32.65 (-0.66) | 7.76 (+0.07) | 3.12 (-0.01) | -1022 | 6.24 | 223 | 1.36 | -27 | 0.16 | 16380 | 195.0 | 199.5 | 207.0 | 194.5 |
| 2021-04-01 | 33.31 (+0.12) | 7.69 (-0.55) | 3.13 (-0.06) | 951 | 3.52 | 108 | 0.4 | -206 | 0.76 | 27029 | 198.0 | 195.5 | 202.5 | 192.0 |
| 2021-03-26 | 33.19 (+2.05) | 8.24 (+0.13) | 3.19 (+0.15) | 6353 | 22.22 | 396 | 1.38 | 474 | 1.66 | 28595 | 194.5 | 189.0 | 195.0 | 180.5 |
| 2021-03-19 | 31.14 (+1.09) | 8.11 (+0.08) | 3.04 (-0.06) | 3228 | 16.73 | 246 | 1.28 | -193 | 1.0 | 19290 | 186.5 | 180.0 | 186.5 | 178.0 |
| 2021-03-12 | 30.05 (+0.12) | 8.03 (-0.01) | 3.1 (+0.11) | 865 | 4.8 | -25 | 0.14 | 348 | 1.93 | 18003 | 179.5 | 173.0 | 180.5 | 168.5 |
| 2021-03-05 | 29.93 (-0.35) | 8.04 (-0.17) | 2.99 (-0.08) | -1125 | 7.45 | -529 | 3.51 | -270 | 1.79 | 15091 | 172.5 | 177.0 | 177.0 | 169.0 |
| 2021-02-26 | 30.28 (-2.29) | 8.21 (-0.2) | 3.07 (-0.06) | -9070 | 11.0 | -589 | 0.71 | -159 | 0.19 | 82471 | 172.0 | 171.5 | 190.0 | 170.0 |
| 2021-02-19 | 32.57 (-1.17) | 8.41 (-0.19) | 3.13 (+0.02) | -2853 | 11.15 | -578 | 2.26 | 56 | 0.22 | 25594 | 170.0 | 171.5 | 174.5 | 163.5 |
| 2021-02-05 | 33.74 (+0.06) | 8.6 (-0.09) | 3.11 (-0.09) | 575 | 4.13 | -258 | 1.85 | -291 | 2.09 | 13926 | 161.5 | 159.5 | 167.0 | 156.5 |
| 2021-01-29 | 33.68 (-0.6) | 8.69 (+0.25) | 3.2 (-0.31) | -1308 | 4.68 | 753 | 2.69 | -942 | 3.37 | 27961 | 159.5 | 176.0 | 176.0 | 159.5 |
| 2021-01-22 | 34.28 (+0.87) | 8.44 (+0.54) | 3.51 (+0.12) | 5028 | 9.94 | 1637 | 3.24 | 368 | 0.73 | 50564 | 174.0 | 163.0 | 179.0 | 158.5 |
| 2021-01-15 | 33.41 (+0.96) | 7.9 (+0.21) | 3.39 (-0.6) | 3600 | 6.82 | 624 | 1.18 | -1827 | 3.46 | 52755 | 163.0 | 165.0 | 171.5 | 160.0 |
| 2021-01-08 | 32.45 (+6.41) | 7.69 (+0.4) | 3.99 (+0.65) | 20598 | 22.53 | 1230 | 1.35 | 1995 | 2.18 | 91418 | 163.0 | 135.5 | 170.0 | 134.0 |
| 2020-12-31 | 26.04 (-0.13) | 7.29 (+0.82) | 3.34 (+0.01) | -389 | 2.89 | 90 | 0.67 | 17 | 0.13 | 13472 | 133.5 | 133.5 | 137.5 | 132.0 |
| 2020-12-25 | 26.17 (-0.26) | 6.47 (-0.76) | 3.33 (-0.07) | -1250 | 8.16 | -2314 | 15.11 | -190 | 1.24 | 15311 | 133.5 | 137.5 | 137.5 | 132.0 |
| 2020-12-18 | 26.43 (-0.94) | 7.23 (-0.21) | 3.4 (-0.24) | -2608 | 8.36 | -633 | 2.03 | -744 | 2.38 | 31206 | 137.5 | 144.0 | 148.0 | 136.0 |
| 2020-12-11 | 27.37 (+0.11) | 7.44 (+0.07) | 3.64 (+0.07) | -381 | 1.15 | 216 | 0.65 | 202 | 0.61 | 33158 | 141.5 | 139.0 | 142.5 | 133.5 |
| 2020-12-04 | 27.26 (-0.47) | 7.37 (-0.2) | 3.57 (-0.22) | -1753 | 4.85 | -612 | 1.69 | -642 | 1.78 | 36114 | 139.0 | 136.5 | 143.5 | 130.0 |
| 2020-11-27 | 27.73 (-0.57) | 7.57 (-0.17) | 3.79 (+0.18) | -2980 | 13.37 | -529 | 2.37 | 521 | 2.34 | 22290 | 136.5 | 132.0 | 138.0 | 131.0 |
| 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 | 28.3 (-0.5) | 7.74 (-0.31) | 3.61 (+0.02) | -1797 | 13.52 | -946 | 7.12 | 67 | 0.5 | 13294 | 131.0 | 134.0 | 135.0 | 129.5 |
| 2020-11-13 | 28.8 (-0.82) | 8.05 (-0.73) | 3.59 (+0.05) | -6062 | 22.55 | -2210 | 8.22 | 145 | 0.54 | 26883 | 132.5 | 138.0 | 139.5 | 127.5 |
| 2020-11-06 | 29.62 (+0.58) | 8.78 (+0.02) | 3.54 (+0.11) | 1133 | 7.22 | 69 | 0.44 | 347 | 2.21 | 15690 | 137.0 | 135.0 | 139.5 | 131.0 |
| 2020-10-30 | 29.04 (-1.13) | 8.76 (+0.12) | 3.43 (+0.39) | -4558 | 22.37 | 362 | 1.78 | 1194 | 5.86 | 20375 | 135.0 | 138.5 | 139.5 | 135.0 |
| 2020-10-23 | 30.17 (-1.45) | 8.64 (-0.49) | 3.04 (+0.16) | -4820 | 19.02 | -1506 | 5.94 | 474 | 1.87 | 25343 | 138.5 | 141.0 | 145.0 | 134.0 |
| 2020-10-16 | 31.62 (-1.02) | 9.13 (-0.43) | 2.88 (-0.01) | -2891 | 12.25 | -1287 | 5.45 | -38 | 0.16 | 23594 | 141.0 | 147.0 | 151.0 | 140.5 |
| 2020-10-08 | 32.64 (-0.57) | 9.56 (-0.12) | 2.89 (+0.03) | -2241 | 12.81 | -363 | 2.07 | 90 | 0.51 | 17496 | 146.0 | 146.0 | 150.0 | 142.0 |
| 2020-09-30 | 33.21 (-0.22) | 9.68 (-0.29) | 2.86 (-0.06) | -691 | 5.24 | -49 | 0.37 | -182 | 1.38 | 13179 | 145.5 | 146.0 | 147.5 | 141.5 |
| 2020-09-25 | 33.43 (-0.56) | 9.97 (0.0) | 2.92 (-0.26) | -1654 | 6.13 | -4 | 0.01 | -764 | 2.83 | 26993 | 144.5 | 156.0 | 156.5 | 141.0 |
| 2020-09-18 | 33.99 (+1.98) | 9.97 (+0.5) | 3.18 (-0.16) | 6132 | 10.96 | 1530 | 2.74 | -496 | 0.89 | 55924 | 157.0 | 150.0 | 163.0 | 148.0 |
| 2020-09-11 | 32.01 (+0.17) | 9.47 (+0.17) | 3.34 (-0.02) | 770 | 1.9 | 513 | 1.27 | -52 | 0.13 | 40446 | 149.0 | 158.0 | 158.0 | 147.5 |
| 2020-09-04 | 31.84 (-0.04) | 9.3 (+0.33) | 3.36 (+0.58) | -8 | 0.01 | 996 | 1.31 | 1758 | 2.31 | 76093 | 155.0 | 144.0 | 160.5 | 141.0 |
| 2020-08-28 | 31.88 (+0.63) | 8.97 (+0.06) | 2.78 (-0.05) | 2128 | 6.72 | 187 | 0.59 | -156 | 0.49 | 31679 | 143.0 | 139.0 | 145.5 | 138.0 |
| 2020-08-21 | 31.25 (+0.4) | 8.91 (+0.11) | 2.83 (-0.14) | 1109 | 3.55 | 352 | 1.13 | -432 | 1.38 | 31275 | 139.0 | 141.5 | 144.0 | 125.0 |
| 2020-08-14 | 30.85 (+0.65) | 8.8 (-0.36) | 2.97 (-0.02) | 2365 | 5.47 | -1114 | 2.58 | -61 | 0.14 | 43200 | 141.5 | 148.5 | 149.0 | 133.0 |
| 2020-08-07 | 30.2 (-0.66) | 9.16 (-0.5) | 2.99 (-0.3) | -1869 | 3.86 | -1511 | 3.12 | -914 | 1.89 | 48471 | 148.5 | 157.0 | 157.0 | 145.5 |
| 2020-07-31 | 30.86 (+0.76) | 9.66 (+0.11) | 3.29 (-0.23) | 1799 | 1.83 | 340 | 0.35 | -703 | 0.72 | 98040 | 157.0 | 148.0 | 158.0 | 145.5 |
| 2020-07-24 | 30.1 (-0.12) | 9.55 (+0.18) | 3.52 (-0.13) | -471 | 0.88 | 533 | 0.99 | -370 | 0.69 | 53790 | 145.0 | 140.5 | 152.5 | 135.5 |
| 2020-07-17 | 30.22 (-0.23) | 9.37 (0.0) | 3.65 (-0.2) | -243 | 0.55 | 22 | 0.05 | -608 | 1.37 | 44505 | 139.5 | 143.5 | 148.0 | 137.0 |
| 2020-07-10 | 30.45 (-0.49) | 9.37 (+0.02) | 3.85 (+0.2) | -1472 | 1.41 | 50 | 0.05 | 594 | 0.57 | 104123 | 141.0 | 132.5 | 153.5 | 129.5 |
| 2020-07-03 | 30.94 (-1.01) | 9.35 (+0.08) | 3.65 (+0.59) | -3175 | 5.54 | 2246 | 3.92 | 1796 | 3.13 | 57356 | 131.0 | 120.0 | 134.0 | 118.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-24 | 31.95 (-0.71) | 9.27 (+2.66) | 3.06 (-0.1) | -3053 | 6.97 | 8080 | 18.43 | -316 | 0.72 | 43832 | 49.75 | 126.5 | 129.5 | 48.4 |
| 2020-06-19 | 32.66 (+0.67) | 6.61 (+0.71) | 3.16 (-0.42) | 1821 | 3.47 | 2163 | 4.12 | -1276 | 2.43 | 52478 | 126.5 | 122.0 | 126.5 | 116.5 |
| 2020-06-12 | 31.99 (-0.78) | 5.9 (+0.55) | 3.58 (+0.43) | -2408 | 2.74 | 1690 | 1.92 | 1312 | 1.49 | 88002 | 126.5 | 118.0 | 134.0 | 117.0 |
| 2020-06-05 | 32.77 (-0.98) | 5.35 (+1.13) | 3.15 (0.0) | -2262 | 2.6 | 3430 | 3.94 | 16 | 0.02 | 86982 | 115.0 | 103.0 | 117.5 | 102.5 |
| 2020-05-29 | 33.75 (+1.34) | 4.22 (+0.72) | 3.15 (+0.16) | 3999 | 9.28 | 2194 | 5.09 | 462 | 1.07 | 43098 | 100.0 | 91.7 | 101.5 | 90.1 |
| 2020-05-22 | 32.41 (-1.01) | 3.5 (-0.13) | 2.99 (0.0) | -3187 | 17.26 | -411 | 2.23 | 21 | 0.11 | 18463 | 91.0 | 90.9 | 94.7 | 90.8 |
| 2020-05-15 | 33.42 (+1.15) | 3.63 (-2.64) | 2.99 (-0.17) | 3562 | 10.39 | -8027 | 23.42 | -518 | 1.51 | 34279 | 91.5 | 99.7 | 99.8 | 90.5 |
| 2020-05-08 | 32.27 (+1.48) | 6.27 (-0.39) | 3.16 (+0.09) | 4879 | 13.04 | -1181 | 3.16 | 253 | 0.68 | 37405 | 98.8 | 95.0 | 101.5 | 94.2 |
| 2020-04-30 | 30.79 (+1.49) | 6.66 (-0.54) | 3.07 (+0.05) | 3749 | 6.99 | -1624 | 3.03 | 168 | 0.31 | 53616 | 96.5 | 96.0 | 97.5 | 92.5 |
| 2020-04-24 | 29.3 (+0.95) | 7.2 (+0.53) | 3.02 (-0.04) | 2640 | 5.62 | 1600 | 3.4 | -129 | 0.27 | 46993 | 95.5 | 93.8 | 99.4 | 91.4 |
| 2020-04-17 | 28.35 (+1.54) | 6.67 (+0.49) | 3.06 (-0.01) | 4659 | 13.6 | 1478 | 4.32 | -30 | 0.09 | 34251 | 92.7 | 89.2 | 95.2 | 88.5 |
| 2020-04-10 | 26.81 (+0.43) | 6.18 (-0.11) | 3.07 (+0.18) | 1920 | 5.66 | -323 | 0.95 | 548 | 1.62 | 33899 | 89.0 | 86.2 | 91.0 | 84.3 |
| 2020-04-01 | 26.38 (-0.37) | 6.29 (+1.4) | 2.89 (0.0) | -1094 | 5.68 | 1967 | 10.21 | -4 | 0.02 | 19259 | 85.0 | 80.1 | 85.5 | 80.1 |
| 2020-03-27 | 26.75 (-2.1) | 4.89 (+1.19) | 2.89 (-0.04) | -6420 | 14.96 | 3621 | 8.44 | -109 | 0.25 | 42922 | 82.4 | 73.0 | 85.7 | 71.1 |
| 2020-03-20 | 28.85 (-1.48) | 3.7 (+0.5) | 2.93 (+0.05) | -4418 | 13.46 | 1521 | 4.63 | 129 | 0.39 | 32826 | 51.5 | 77.1 | 79.1 | 51.2 |
| 2020-03-13 | 30.33 (-2.77) | 3.2 (+0.42) | 2.88 (-0.16) | -9127 | 30.72 | 1274 | 4.29 | -474 | 1.6 | 29709 | 77.1 | 87.0 | 88.4 | 73.5 |
| 2020-03-06 | 33.1 (-0.68) | 2.78 (+0.69) | 3.04 (+0.02) | -2037 | 9.87 | 2087 | 10.11 | 50 | 0.24 | 20641 | 87.8 | 82.2 | 88.9 | 81.2 |
| 2020-02-27 | 33.78 (-0.83) | 2.09 (-0.04) | 3.02 (+0.01) | -2339 | 21.59 | -127 | 1.17 | 41 | 0.38 | 10835 | 84.0 | 86.8 | 87.6 | 83.7 |
| 2020-02-21 | 34.61 (-0.13) | 2.13 (-0.2) | 3.01 (-0.06) | -123 | 0.82 | -591 | 3.96 | -166 | 1.11 | 14910 | 88.0 | 88.0 | 89.5 | 87.4 |
| 2020-02-14 | 34.74 (-2.19) | 2.33 (-0.01) | 3.07 (+0.02) | -7021 | 24.02 | -31 | 0.11 | 46 | 0.16 | 29230 | 88.8 | 84.0 | 90.4 | 82.9 |
| 2020-02-07 | 36.93 (-3.54) | 2.34 (+0.44) | 3.05 (-0.01) | -11173 | 34.84 | 1330 | 4.15 | -23 | 0.07 | 32070 | 85.4 | 83.0 | 87.6 | 80.1 |
| 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 | 40.47 (-1.69) | 1.9 (0.0) | 3.06 (-0.2) | -5120 | 35.8 | 3 | 0.02 | -603 | 4.22 | 14300 | 86.3 | 91.4 | 91.4 | 84.9 |
| 2020-01-20 | 42.16 (+0.11) | 1.9 (+0.08) | 3.26 (-0.06) | 320 | 9.82 | 239 | 7.33 | -179 | 5.49 | 3259 | 96.4 | 97.0 | 97.6 | 95.8 |
| 2020-01-17 | 42.05 (+1.34) | 1.82 (+1.17) | 3.32 (+0.33) | 4147 | 9.88 | 3569 | 8.51 | 986 | 2.35 | 41960 | 96.7 | 91.3 | 97.5 | 90.9 |
| 2020-01-10 | 40.71 (-0.47) | 0.65 (+0.08) | 2.99 (-0.1) | -1420 | 11.44 | 232 | 1.87 | -291 | 2.34 | 12410 | 90.7 | 91.4 | 91.5 | 87.5 |
| 2020-01-03 | 41.18 (+0.11) | 0.57 (-0.03) | 3.09 (+0.02) | 347 | 3.81 | -94 | 1.03 | 44 | 0.48 | 9105 | 91.6 | 48.45 | 92.4 | 48.4 |
| 2019-12-31 | 41.07 (-0.59) | 0.6 (+0.13) | 3.07 (-0.15) | -1947 | 22.43 | -242 | 2.79 | -440 | 5.07 | 8679 | 91.2 | 93.5 | 93.9 | 90.2 |
| 2019-12-27 | 41.66 (+0.22) | 0.47 (0.0) | 3.22 (+0.19) | 744 | 6.97 | -6 | 0.06 | 574 | 5.38 | 10668 | 93.0 | 90.0 | 93.2 | 89.3 |
| 2019-12-20 | 41.44 (+0.37) | 0.47 (-0.08) | 3.03 (+0.02) | 1453 | 12.13 | -225 | 1.88 | 65 | 0.54 | 11982 | 89.8 | 89.3 | 92.4 | 89.1 |
| 2019-12-13 | 41.07 (+0.09) | 0.55 (-0.06) | 3.01 (+0.03) | 266 | 3.93 | -189 | 2.79 | 84 | 1.24 | 6770 | 89.1 | 88.3 | 90.2 | 88.3 |
| 2019-12-06 | 40.98 (-0.44) | 0.61 (-0.05) | 2.98 (-0.03) | -1429 | 14.74 | -150 | 1.55 | -90 | 0.93 | 9692 | 88.2 | 89.4 | 89.8 | 86.5 |
| 2019-11-29 | 41.42 (-0.01) | 0.66 (-0.06) | 3.01 (+0.01) | -39 | 0.36 | -183 | 1.7 | 28 | 0.26 | 10775 | 89.4 | 90.0 | 92.8 | 89.1 |
| 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 | 32.51 (-3.34) | 2.26 (+0.8) | 8.28 (-0.09) | -9678 | 37.59 | 2426 | 9.42 | -275 | 1.07 | 25749 | 141.0 | 155.5 | 157.5 | 140.0 |
| 2024-06-28 | 35.85 (-1.46) | 1.46 (-0.54) | 8.37 (-0.2) | -4161 | 13.18 | -1617 | 5.12 | -611 | 1.94 | 31563 | 154.0 | 165.5 | 166.0 | 153.5 |
| 2024-05-31 | 37.31 (-1.35) | 2.0 (+0.69) | 8.57 (+0.18) | -4629 | 6.93 | 2095 | 3.14 | 550 | 0.82 | 66750 | 163.0 | 163.0 | 177.0 | 151.5 |
| 2024-04-30 | 38.66 (+4.4) | 1.31 (-2.11) | 8.39 (+0.06) | 12904 | 19.94 | -5446 | 8.42 | 174 | 0.27 | 64709 | 164.5 | 157.0 | 170.0 | 146.5 |
| 2024-03-29 | 34.26 (-0.44) | 3.42 (-0.47) | 8.33 (-0.15) | -1210 | 2.65 | -1437 | 3.14 | -456 | 1.0 | 45739 | 157.0 | 166.5 | 173.0 | 156.5 |
| 2024-02-29 | 34.7 (+3.07) | 3.89 (-0.12) | 8.48 (+0.24) | 9351 | 16.79 | -358 | 0.64 | 733 | 1.32 | 55700 | 166.0 | 149.5 | 173.5 | 145.5 |
| 2024-01-31 | 31.63 (+0.35) | 4.01 (-0.55) | 8.24 (-0.12) | 1004 | 2.3 | -1755 | 4.03 | -352 | 0.81 | 43580 | 150.0 | 162.5 | 163.0 | 147.0 |
| 2023-12-29 | 31.28 (+0.54) | 4.56 (+1.53) | 8.36 (-0.03) | 1649 | 2.6 | 4673 | 7.37 | -92 | 0.15 | 63403 | 162.5 | 151.5 | 167.0 | 146.0 |
| 2023-11-30 | 30.74 (+3.13) | 3.03 (+0.35) | 8.39 (-0.2) | 9766 | 11.26 | 1047 | 1.21 | -627 | 0.72 | 86734 | 151.5 | 145.5 | 154.5 | 135.0 |
| 2023-10-31 | 27.61 (+1.15) | 2.68 (+1.58) | 8.59 (+0.26) | 3594 | 4.2 | 5193 | 6.06 | 800 | 0.93 | 85663 | 144.0 | 134.5 | 152.0 | 133.0 |
| 2023-09-28 | 26.46 (+2.77) | 1.1 (+0.17) | 8.33 (-0.11) | 8974 | 10.04 | 517 | 0.58 | -318 | 0.36 | 89384 | 133.5 | 120.0 | 148.5 | 119.5 |
| 2023-08-31 | 23.69 (+0.96) | 0.93 (+0.54) | 8.44 (-0.03) | 2609 | 3.43 | 1627 | 2.14 | -127 | 0.17 | 76147 | 120.0 | 116.0 | 125.0 | 111.0 |
| 2023-07-31 | 22.73 (-0.44) | 0.39 (-0.15) | 8.47 (+0.25) | -1954 | 2.77 | -526 | 0.75 | 781 | 1.11 | 70551 | 116.5 | 102.0 | 121.0 | 101.0 |
| 2023-06-30 | 23.17 (-0.4) | 0.54 (-0.02) | 8.22 (-0.03) | -1102 | 3.23 | -63 | 0.18 | -88 | 0.26 | 34136 | 101.5 | 102.0 | 109.0 | 99.4 |
| 2023-05-31 | 23.57 (-0.87) | 0.56 (-0.44) | 8.25 (+0.21) | -2380 | 5.59 | -1356 | 3.18 | 631 | 1.48 | 42595 | 102.0 | 94.3 | 106.0 | 91.3 |
| 2023-04-28 | 24.44 (-0.38) | 1.0 (-0.12) | 8.04 (-0.01) | -1454 | 7.63 | -359 | 1.88 | -32 | 0.17 | 19047 | 94.3 | 99.8 | 104.5 | 90.6 |
| 2023-03-31 | 24.82 (-1.07) | 1.12 (-0.1) | 8.05 (-0.01) | -2549 | 9.29 | -126 | 0.46 | -47 | 0.17 | 27441 | 99.8 | 104.5 | 107.0 | 99.1 |
| 2023-02-24 | 25.89 (-0.43) | 1.22 (-0.02) | 8.06 (-0.04) | -1633 | 3.23 | -71 | 0.14 | -98 | 0.19 | 50623 | 108.5 | 98.0 | 114.5 | 97.7 |
| 2023-01-31 | 26.32 (+0.74) | 1.24 (+0.08) | 8.1 (0.0) | 2399 | 8.57 | 238 | 0.85 | 6 | 0.02 | 27991 | 96.9 | 86.0 | 96.9 | 86.0 |
| 2022-12-30 | 25.58 (+0.03) | 1.16 (-0.06) | 8.1 (-0.1) | 2244 | 7.59 | -124 | 0.42 | -325 | 1.1 | 29557 | 86.0 | 91.1 | 93.0 | 82.7 |
| 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 | 25.55 (+0.31) | 1.22 (-0.01) | 8.2 (+0.24) | 1375 | 2.08 | -33 | 0.05 | 733 | 1.11 | 66109 | 89.7 | 81.5 | 91.5 | 75.4 |
| 2022-10-31 | 25.24 (-0.24) | 1.23 (+0.95) | 7.96 (+0.18) | -1189 | 2.94 | -244 | 0.6 | 560 | 1.39 | 40407 | 81.2 | 82.8 | 87.5 | 76.1 |
| 2022-09-30 | 25.48 (+3.14) | 0.28 (-6.68) | 7.78 (+0.54) | 10966 | 15.85 | -20290 | 29.32 | 1631 | 2.36 | 69193 | 83.2 | 97.0 | 97.4 | 80.5 |
| 2022-08-31 | 22.34 (-1.07) | 6.96 (+0.42) | 7.24 (+0.33) | -5097 | 13.63 | 1284 | 3.43 | 1013 | 2.71 | 37407 | 97.1 | 109.0 | 110.0 | 96.5 |
| 2022-07-29 | 23.41 (+1.77) | 6.54 (-0.44) | 6.91 (+0.31) | 7894 | 18.98 | -1352 | 3.25 | 942 | 2.26 | 41596 | 108.5 | 140.0 | 140.5 | 101.0 |
| 2022-06-30 | 21.64 (+0.03) | 6.98 (+0.31) | 6.6 (+0.72) | 2154 | 9.79 | -3259 | 14.81 | 2174 | 9.88 | 22004 | 139.5 | 149.0 | 151.5 | 133.0 |
| 2022-05-31 | 21.61 (+0.88) | 6.67 (-0.5) | 5.88 (+0.27) | 3160 | 12.7 | -1512 | 6.08 | 827 | 3.32 | 24881 | 149.0 | 150.0 | 156.0 | 134.0 |
| 2022-04-29 | 20.73 (-0.45) | 7.17 (-1.56) | 5.61 (+0.25) | -428 | 1.45 | -4742 | 16.03 | 775 | 2.62 | 29585 | 151.0 | 170.5 | 170.5 | 145.5 |
| 2022-03-31 | 21.18 (-0.4) | 8.73 (+1.1) | 5.36 (+0.21) | -784 | 2.03 | -106 | 0.27 | 624 | 1.62 | 38562 | 172.0 | 165.5 | 174.0 | 155.5 |
| 2022-02-25 | 21.58 (+0.27) | 7.63 (+0.2) | 5.15 (+0.02) | 634 | 1.17 | 604 | 1.11 | 73 | 0.13 | 54265 | 164.0 | 162.5 | 181.5 | 162.0 |
| 2022-01-26 | 21.31 (-1.11) | 7.43 (+0.66) | 5.13 (+0.02) | -4002 | 13.05 | 1996 | 6.51 | 57 | 0.19 | 30674 | 161.5 | 171.0 | 175.0 | 155.5 |
| 2021-12-30 | 22.42 (+0.75) | 6.77 (-0.11) | 5.11 (-0.17) | 3118 | 6.71 | -321 | 0.69 | -528 | 1.14 | 46466 | 170.0 | 161.5 | 173.0 | 153.5 |
| 2021-11-30 | 21.67 (-1.05) | 6.88 (-0.3) | 5.28 (-0.18) | -1812 | 2.5 | -927 | 1.28 | -547 | 0.75 | 72599 | 162.0 | 170.0 | 174.0 | 155.0 |
| 2021-10-29 | 22.72 (-1.04) | 7.18 (+0.39) | 5.46 (+1.23) | -4769 | 6.25 | 1189 | 1.56 | 3747 | 4.91 | 76341 | 148.0 | 145.0 | 172.5 | 141.0 |
| 2021-09-30 | 23.76 (-1.33) | 6.79 (-0.08) | 4.23 (+0.16) | -4283 | 10.84 | -2971 | 7.52 | 492 | 1.25 | 39504 | 146.5 | 156.5 | 166.0 | 145.0 |
| 2021-08-31 | 25.09 (-3.26) | 6.87 (-0.87) | 4.07 (+0.51) | -14299 | 15.04 | -2645 | 2.78 | 1556 | 1.64 | 95099 | 157.5 | 183.5 | 187.5 | 149.0 |
| 2021-07-30 | 28.35 (-2.33) | 7.74 (-0.38) | 3.56 (+0.08) | -7709 | 11.4 | -1144 | 1.69 | 237 | 0.35 | 67603 | 181.0 | 194.0 | 206.0 | 177.0 |
| 2021-06-30 | 30.68 (-0.64) | 8.12 (-0.05) | 3.48 (-0.46) | -2563 | 3.92 | -1470 | 2.25 | -1392 | 2.13 | 65398 | 194.5 | 212.0 | 214.5 | 188.5 |
| 2021-05-31 | 31.32 (-1.03) | 8.17 (+0.57) | 3.94 (+0.83) | -1481 | 1.49 | 1711 | 1.72 | 2521 | 2.54 | 99312 | 211.0 | 215.0 | 217.0 | 173.0 |
| 2021-04-29 | 32.35 (-0.92) | 7.6 (-0.07) | 3.11 (-0.03) | -1768 | 1.64 | -200 | 0.19 | -101 | 0.09 | 108024 | 214.5 | 196.0 | 228.5 | 193.0 |
| 2021-03-31 | 33.27 (+2.99) | 7.67 (-0.54) | 3.14 (+0.07) | 9943 | 9.5 | 147 | 0.14 | 197 | 0.19 | 104705 | 195.5 | 177.0 | 202.5 | 168.5 |
| 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 | 30.28 (-3.4) | 8.21 (-0.48) | 3.07 (-0.13) | -11348 | 9.3 | -1425 | 1.17 | -394 | 0.32 | 121992 | 172.0 | 159.5 | 190.0 | 156.5 |
| 2021-01-29 | 33.68 (+7.64) | 8.69 (+1.4) | 3.2 (-0.14) | 27918 | 12.54 | 4244 | 1.91 | -406 | 0.18 | 222699 | 159.5 | 135.5 | 179.0 | 134.0 |
| 2020-12-31 | 26.04 (-0.84) | 7.29 (-0.22) | 3.34 (-0.37) | -3694 | 3.02 | -3073 | 2.51 | -1132 | 0.92 | 122476 | 133.5 | 132.5 | 148.0 | 130.0 |
| 2020-11-30 | 26.88 (-2.16) | 7.51 (-1.25) | 3.71 (+0.28) | -12393 | 14.59 | -3796 | 4.47 | 855 | 1.01 | 84945 | 132.0 | 135.0 | 139.5 | 127.5 |
| 2020-10-30 | 29.04 (-4.17) | 8.76 (-0.92) | 3.43 (+0.57) | -14510 | 16.71 | -2794 | 3.22 | 1720 | 1.98 | 86809 | 135.0 | 146.0 | 151.0 | 134.0 |
| 2020-09-30 | 33.21 (+1.85) | 9.68 (+0.7) | 2.86 (+0.05) | 6015 | 2.9 | 2961 | 1.43 | 164 | 0.08 | 207352 | 145.5 | 143.0 | 163.0 | 141.0 |
| 2020-08-31 | 31.36 (+0.5) | 8.98 (-0.68) | 2.81 (-0.48) | 2267 | 1.42 | -2061 | 1.29 | -1463 | 0.91 | 159910 | 142.0 | 157.0 | 157.0 | 125.0 |
| 2020-07-31 | 30.86 (-0.71) | 9.66 (+0.23) | 3.29 (+0.23) | -2282 | 0.66 | 712 | 0.21 | 717 | 0.21 | 343241 | 157.0 | 120.5 | 158.0 | 120.5 |
| 2020-06-30 | 31.57 (-2.18) | 9.43 (+5.21) | 3.06 (-0.09) | -7182 | 2.51 | 17842 | 6.24 | -272 | 0.1 | 285870 | 120.5 | 103.0 | 134.0 | 48.4 |
| 2020-05-29 | 33.75 (+2.96) | 4.22 (-2.44) | 3.15 (+0.08) | 9253 | 6.94 | -7425 | 5.57 | 218 | 0.16 | 133247 | 100.0 | 95.0 | 101.5 | 90.1 |
| 2020-04-30 | 30.79 (+4.36) | 6.66 (+0.89) | 3.07 (+0.2) | 12860 | 7.3 | 2715 | 1.54 | 607 | 0.34 | 176269 | 96.5 | 83.9 | 99.4 | 82.6 |
| 2020-03-31 | 26.43 (-7.35) | 5.77 (+3.68) | 2.87 (-0.15) | -22988 | 16.68 | 8886 | 6.45 | -458 | 0.33 | 137851 | 83.9 | 82.2 | 88.9 | 51.2 |
| 2020-02-27 | 33.78 (-6.69) | 2.09 (+0.19) | 3.02 (-0.04) | -20656 | 23.73 | 581 | 0.67 | -102 | 0.12 | 87047 | 84.0 | 83.0 | 90.4 | 80.1 |
| 2020-01-31 | 40.47 (-0.6) | 1.9 (+1.3) | 3.06 (-0.01) | -1726 | 2.13 | 3949 | 4.87 | -43 | 0.05 | 81036 | 86.3 | 48.45 | 97.6 | 48.4 |
| 2019-12-31 | 41.07 (-0.35) | 0.6 (-0.06) | 3.07 (+0.06) | -913 | 1.91 | -812 | 1.7 | 193 | 0.4 | 47793 | 91.2 | 89.4 | 93.9 | 86.5 |
| 2019-11-29 | 41.42 (+1.56) | 0.66 (-0.52) | 3.01 (-0.06) | 4888 | 6.69 | -1588 | 2.17 | -175 | 0.24 | 73101 | 89.4 | 94.7 | 95.0 | 87.7 |
| 2019-10-31 | 39.86 (+7.92) | 1.18 (-1.38) | 3.07 (-0.17) | 24719 | 12.86 | -4197 | 2.18 | -515 | 0.27 | 192264 | 94.3 | 86.1 | 94.9 | 84.9 |
| 2019-09-27 | 31.94 (-3.8) | 2.56 (-0.78) | 3.24 (-0.27) | -11874 | 10.45 | -1787 | 1.57 | -822 | 0.72 | 113649 | 85.7 | 85.5 | 90.0 | 80.1 |
| 2019-08-30 | 35.74 () | 3.34 () | 3.51 () | -8464 | 33.67 | 6744 | 26.83 | 611 | 2.43 | 25138 | 85.2 | 85.6 | 88.2 | 83.5 |
