- 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 | 32.47 (-0.06) | 22.81 (-0.02) | 1.64 (+0.08) | -390 | 3.17 | -155 | 1.26 | 595 | 4.84 | 12297 | 202.0 | 210.0 | 210.0 | 198.0 |
| 2024-07-18 | 32.53 (-0.04) | 22.83 (+0.19) | 1.56 (+0.02) | -381 | 10.55 | 1313 | 36.37 | 132 | 3.66 | 3610 | 220.0 | 219.0 | 220.5 | 216.0 |
| 2024-07-17 | 32.57 (-0.35) | 22.64 (+0.18) | 1.54 (+0.02) | -1923 | 52.64 | 1186 | 32.47 | 114 | 3.12 | 3653 | 218.0 | 225.0 | 226.0 | 217.5 |
| 2024-07-16 | 32.92 (-0.1) | 22.46 (+0.2) | 1.52 (+0.02) | -743 | 32.23 | 1400 | 60.74 | 114 | 4.95 | 2305 | 225.5 | 222.0 | 227.0 | 221.0 |
| 2024-07-15 | 33.02 (-0.08) | 22.26 (+0.1) | 1.5 (+0.02) | -646 | 33.93 | 692 | 36.34 | 182 | 9.56 | 1904 | 222.0 | 223.0 | 224.0 | 220.0 |
| 2024-07-12 | 33.1 (+0.06) | 22.16 (+0.02) | 1.48 (+0.01) | 397 | 18.98 | 124 | 5.93 | 32 | 1.53 | 2092 | 224.5 | 220.0 | 224.5 | 219.5 |
| 2024-07-11 | 33.04 (+0.07) | 22.14 (-0.02) | 1.47 (0.0) | 479 | 29.71 | -125 | 7.75 | 0 | 0.0 | 1612 | 221.5 | 219.0 | 223.0 | 217.5 |
| 2024-07-10 | 32.97 (+0.58) | 22.16 (+0.02) | 1.47 (0.0) | -119 | 8.48 | 141 | 10.05 | 27 | 1.92 | 1403 | 219.0 | 217.5 | 219.0 | 215.0 |
| 2024-07-09 | 32.39 (-0.2) | 22.14 (-0.81) | 1.47 (+0.08) | 3375 | 43.97 | -5536 | 72.13 | 570 | 7.43 | 7675 | 214.5 | 228.5 | 228.5 | 214.0 |
| 2024-07-08 | 32.59 (-0.06) | 22.95 (+0.05) | 1.39 (+0.02) | -80 | 4.92 | 372 | 22.88 | 82 | 5.04 | 1626 | 227.5 | 228.0 | 229.5 | 226.5 |
| 2024-07-05 | 32.65 (+0.05) | 22.9 (+0.01) | 1.37 (+0.03) | -58 | 4.7 | 44 | 3.56 | 212 | 17.17 | 1235 | 230.0 | 228.5 | 231.5 | 227.5 |
| 2024-07-04 | 32.6 (+0.06) | 22.89 (+0.01) | 1.34 (-0.18) | 849 | 23.08 | 95 | 2.58 | -1233 | 33.52 | 3678 | 227.0 | 225.0 | 227.5 | 221.5 |
| 2024-07-03 | 32.54 (-0.35) | 22.88 (+0.24) | 1.52 (-0.05) | -2698 | 33.38 | 1608 | 19.89 | -292 | 3.61 | 8083 | 233.5 | 238.5 | 238.5 | 227.0 |
| 2024-07-02 | 32.89 (-0.45) | 22.64 (+0.89) | 1.57 (+0.03) | -3182 | 40.37 | 6087 | 77.22 | 174 | 2.21 | 7883 | 240.0 | 226.0 | 240.0 | 226.0 |
| 2024-07-01 | 33.34 (-0.22) | 21.75 (+0.15) | 1.54 (+0.06) | -1570 | 44.2 | 984 | 27.7 | 396 | 11.15 | 3552 | 227.5 | 232.0 | 232.0 | 227.5 |
| 2024-06-28 | 33.56 (-0.07) | 21.6 (+0.16) | 1.48 (-0.01) | -206 | 7.0 | 1127 | 38.29 | -23 | 0.78 | 2943 | 232.0 | 229.5 | 232.0 | 227.0 |
| 2024-06-27 | 33.63 (-0.08) | 21.44 (+0.11) | 1.49 (+0.01) | -533 | 24.4 | 693 | 31.73 | 13 | 0.6 | 2184 | 228.0 | 224.5 | 229.5 | 223.0 |
| 2024-06-26 | 33.71 (-0.06) | 21.33 (+0.09) | 1.48 (0.0) | -366 | 17.34 | 613 | 29.04 | 53 | 2.51 | 2111 | 227.0 | 227.0 | 228.0 | 224.5 |
| 2024-06-25 | 33.77 (-0.06) | 21.24 (+0.07) | 1.48 (+0.03) | -358 | 16.47 | 497 | 22.86 | 204 | 9.38 | 2174 | 227.5 | 231.5 | 231.5 | 226.0 |
| 2024-06-24 | 33.83 (-0.07) | 21.17 (+0.13) | 1.45 (+0.02) | -536 | 26.69 | 909 | 45.27 | 113 | 5.63 | 2008 | 231.0 | 231.0 | 231.5 | 226.5 |
| 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 | |||
| 2024-06-21 | 33.9 (-0.09) | 21.04 (+0.09) | 1.43 (+0.01) | -430 | 15.75 | 564 | 20.65 | 93 | 3.41 | 2731 | 230.5 | 232.5 | 233.0 | 228.5 |
| 2024-06-20 | 33.99 (+0.06) | 20.95 (+0.06) | 1.42 (+0.02) | 396 | 20.28 | 457 | 23.4 | 115 | 5.89 | 1953 | 232.5 | 230.5 | 232.5 | 229.5 |
| 2024-06-19 | 33.93 (+0.08) | 20.89 (+0.1) | 1.4 (-0.09) | 510 | 21.12 | 642 | 26.58 | -616 | 25.51 | 2415 | 230.5 | 230.5 | 231.0 | 228.0 |
| 2024-06-18 | 33.85 (0.0) | 20.79 (+0.01) | 1.49 (0.0) | 165 | 12.86 | 79 | 6.16 | -24 | 1.87 | 1283 | 229.5 | 229.5 | 230.5 | 227.5 |
| 2024-06-17 | 33.85 (-0.12) | 20.78 (+0.08) | 1.49 (+0.02) | -713 | 44.65 | 531 | 33.25 | 149 | 9.33 | 1597 | 228.0 | 228.5 | 230.0 | 225.5 |
| 2024-06-14 | 33.97 (-0.01) | 20.7 (+0.11) | 1.47 (-0.02) | -225 | 9.65 | 722 | 30.97 | -95 | 4.08 | 2331 | 230.5 | 232.0 | 232.0 | 228.0 |
| 2024-06-13 | 33.98 (-0.03) | 20.59 (+0.1) | 1.49 (+0.01) | -71 | 4.03 | 710 | 40.27 | 19 | 1.08 | 1763 | 228.0 | 228.5 | 229.0 | 226.0 |
| 2024-06-12 | 34.01 (-0.23) | 20.49 (+0.26) | 1.48 (0.0) | -1718 | 58.34 | 1749 | 59.39 | 37 | 1.26 | 2945 | 226.0 | 226.0 | 227.5 | 222.5 |
| 2024-06-11 | 34.24 (-0.12) | 20.23 (+0.11) | 1.48 (0.0) | -799 | 36.09 | 745 | 33.65 | 3 | 0.14 | 2214 | 226.5 | 221.0 | 227.0 | 221.0 |
| 2024-06-07 | 34.36 (-0.07) | 20.12 (+0.04) | 1.48 (0.0) | -548 | 32.89 | 316 | 18.97 | -17 | 1.02 | 1666 | 222.5 | 224.5 | 225.5 | 222.0 |
| 2024-06-06 | 34.43 (-0.14) | 20.08 (+0.14) | 1.48 (0.0) | -741 | 36.98 | 893 | 44.56 | 20 | 1.0 | 2004 | 225.0 | 221.5 | 225.0 | 221.0 |
| 2024-06-05 | 34.57 (-0.22) | 19.94 (+0.08) | 1.48 (+0.01) | -1414 | 60.35 | 612 | 26.12 | 11 | 0.47 | 2343 | 222.0 | 227.0 | 227.0 | 221.5 |
| 2024-06-04 | 34.79 (-0.12) | 19.86 (+0.14) | 1.47 (-0.02) | -600 | 30.74 | 907 | 46.47 | -71 | 3.64 | 1952 | 225.5 | 223.5 | 227.5 | 223.5 |
| 2024-06-03 | 34.91 (-0.14) | 19.72 (+0.15) | 1.49 (+0.01) | -1003 | 37.11 | 1056 | 39.07 | 33 | 1.22 | 2703 | 224.5 | 226.5 | 229.5 | 224.0 |
| 2024-05-31 | 35.05 (-0.05) | 19.57 (+0.11) | 1.48 (+0.01) | -712 | 9.35 | 733 | 9.62 | 51 | 0.67 | 7618 | 224.5 | 229.0 | 230.0 | 224.5 |
| 2024-05-30 | 35.1 (-0.1) | 19.46 (+0.08) | 1.47 (+0.01) | -741 | 28.68 | 553 | 21.4 | 113 | 4.37 | 2584 | 226.0 | 226.0 | 228.5 | 222.5 |
| 2024-05-29 | 35.2 (-0.05) | 19.38 (+0.04) | 1.46 (+0.01) | -244 | 11.61 | 287 | 13.65 | 22 | 1.05 | 2102 | 227.5 | 228.5 | 231.0 | 227.5 |
| 2024-05-28 | 35.25 (-0.02) | 19.34 (+0.05) | 1.45 (0.0) | -198 | 9.3 | 280 | 13.15 | 4 | 0.19 | 2130 | 228.5 | 226.0 | 229.5 | 225.0 |
| 2024-05-27 | 35.27 (-0.04) | 19.29 (0.0) | 1.45 (-0.01) | 70 | 2.91 | 52 | 2.16 | -34 | 1.41 | 2406 | 226.0 | 224.0 | 228.0 | 224.0 |
| 2024-05-24 | 35.31 (+0.13) | 19.29 (-0.2) | 1.46 (+0.01) | 908 | 30.24 | -1366 | 45.49 | 56 | 1.86 | 3003 | 225.5 | 225.5 | 227.5 | 224.0 |
| 2024-05-23 | 35.18 (+0.3) | 19.49 (-0.34) | 1.45 (-0.01) | 2226 | 49.65 | -2315 | 51.64 | -101 | 2.25 | 4483 | 228.0 | 229.5 | 230.0 | 225.5 |
| 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 | 34.88 (+0.36) | 19.83 (-0.16) | 1.46 (+0.01) | 2041 | 33.39 | -1075 | 17.59 | 107 | 1.75 | 6112 | 230.5 | 225.0 | 230.5 | 223.5 |
| 2024-05-21 | 34.52 (+0.27) | 19.99 (-0.27) | 1.45 (+0.02) | 1718 | 34.83 | -1896 | 38.44 | 125 | 2.53 | 4933 | 222.0 | 219.0 | 222.0 | 217.5 |
| 2024-05-20 | 34.25 (+0.16) | 20.26 (-0.3) | 1.43 (+0.04) | 1043 | 15.37 | -2010 | 29.62 | 282 | 4.16 | 6785 | 218.5 | 216.0 | 223.5 | 214.0 |
| 2024-05-17 | 34.09 (+0.01) | 20.56 (-0.22) | 1.39 (+0.06) | 210 | 2.85 | -1466 | 19.91 | 375 | 5.09 | 7364 | 220.0 | 233.0 | 233.0 | 220.0 |
| 2024-05-16 | 34.08 (+0.61) | 20.78 (-0.05) | 1.33 (+0.03) | 697 | 20.36 | -383 | 11.19 | 219 | 6.4 | 3424 | 232.5 | 235.0 | 235.0 | 231.5 |
| 2024-05-15 | 33.47 (+0.1) | 20.83 (+0.01) | 1.3 (-0.04) | 737 | 26.15 | 108 | 3.83 | -268 | 9.51 | 2818 | 233.5 | 232.0 | 234.5 | 231.0 |
| 2024-05-14 | 33.37 (+0.2) | 20.82 (-0.03) | 1.34 (-0.01) | 1338 | 41.14 | -238 | 7.32 | -30 | 0.92 | 3252 | 230.0 | 230.5 | 233.5 | 228.0 |
| 2024-05-13 | 33.17 (+0.29) | 20.85 (+0.03) | 1.35 (+0.03) | 2000 | 36.74 | 249 | 4.57 | 159 | 2.92 | 5444 | 229.5 | 224.5 | 237.0 | 224.5 |
| 2024-05-10 | 32.88 (+0.07) | 20.82 (+0.1) | 1.32 (+0.01) | 426 | 12.0 | 636 | 17.92 | 106 | 2.99 | 3550 | 222.0 | 218.5 | 223.0 | 217.0 |
| 2024-05-09 | 32.81 (0.0) | 20.72 (+0.05) | 1.31 (+0.03) | 17 | 0.63 | 348 | 12.85 | 181 | 6.68 | 2708 | 218.5 | 221.0 | 221.5 | 218.5 |
| 2024-05-08 | 32.81 (+0.03) | 20.67 (+0.04) | 1.28 (0.0) | 3 | 0.14 | 310 | 14.86 | 18 | 0.86 | 2086 | 221.0 | 224.0 | 224.0 | 220.5 |
| 2024-05-07 | 32.78 (+0.07) | 20.63 (+0.13) | 1.28 (+0.01) | 477 | 21.99 | 822 | 37.9 | 78 | 3.6 | 2169 | 224.0 | 221.0 | 224.0 | 220.5 |
| 2024-05-06 | 32.71 (-0.01) | 20.5 (+0.11) | 1.27 (0.0) | 259 | 12.7 | 778 | 38.16 | -35 | 1.72 | 2039 | 220.5 | 221.5 | 222.5 | 219.0 |
| 2024-05-03 | 32.72 (+0.19) | 20.39 (+0.04) | 1.27 (+0.01) | 1249 | 48.83 | 255 | 9.97 | 41 | 1.6 | 2558 | 220.5 | 221.5 | 225.0 | 219.5 |
| 2024-05-02 | 32.53 (+0.04) | 20.35 (+0.14) | 1.26 (0.0) | 384 | 12.11 | 963 | 30.37 | 45 | 1.42 | 3171 | 219.0 | 218.0 | 221.0 | 217.0 |
| 2024-04-30 | 32.49 (+0.08) | 20.21 (+0.07) | 1.26 (+0.01) | 531 | 21.64 | 476 | 19.4 | 59 | 2.4 | 2454 | 218.0 | 214.5 | 219.5 | 214.0 |
| 2024-04-29 | 32.41 (+0.15) | 20.14 (+0.03) | 1.25 (0.0) | 996 | 46.52 | 188 | 8.78 | -10 | 0.47 | 2141 | 216.0 | 216.0 | 217.0 | 213.0 |
| 2024-04-26 | 32.26 (+0.07) | 20.11 (+0.04) | 1.25 (0.0) | 523 | 21.61 | 306 | 12.64 | -25 | 1.03 | 2420 | 213.5 | 215.5 | 217.0 | 213.0 |
| 2024-04-25 | 32.19 (-0.02) | 20.07 (+0.05) | 1.25 (0.0) | 125 | 6.96 | 319 | 17.75 | 47 | 2.62 | 1797 | 216.0 | 214.0 | 216.5 | 212.5 |
| 2024-04-24 | 32.21 (+0.12) | 20.02 (-0.1) | 1.25 (0.0) | 811 | 36.16 | -648 | 28.89 | 6 | 0.27 | 2243 | 214.0 | 214.5 | 214.5 | 211.0 |
| 2024-04-23 | 32.09 (+0.15) | 20.12 (-0.07) | 1.25 (+0.01) | 988 | 29.2 | -538 | 15.9 | 48 | 1.42 | 3383 | 214.5 | 214.0 | 216.5 | 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 | |||
| 2024-04-22 | 31.94 (+0.11) | 20.19 (+0.13) | 1.24 (+0.03) | 555 | 15.93 | 90 | 2.58 | 210 | 6.03 | 3484 | 212.0 | 207.5 | 214.5 | 207.0 |
| 2024-04-19 | 31.83 (-0.07) | 20.06 (+0.03) | 1.21 (+0.06) | -513 | 12.62 | 210 | 5.17 | 384 | 9.45 | 4064 | 207.0 | 206.0 | 209.5 | 205.0 |
| 2024-04-18 | 31.9 (+0.08) | 20.03 (-0.1) | 1.15 (+0.03) | 484 | 18.62 | -656 | 25.23 | 233 | 8.96 | 2600 | 208.0 | 207.0 | 209.0 | 205.5 |
| 2024-04-17 | 31.82 (-0.02) | 20.13 (+0.04) | 1.12 (-0.03) | -196 | 8.8 | 241 | 10.82 | -238 | 10.68 | 2228 | 205.5 | 205.5 | 208.0 | 205.0 |
| 2024-04-16 | 31.84 (-0.16) | 20.09 (+0.05) | 1.15 (+0.06) | -1087 | 30.72 | 327 | 9.24 | 437 | 12.35 | 3538 | 205.0 | 206.5 | 208.5 | 205.0 |
| 2024-04-15 | 32.0 (-0.17) | 20.04 (+0.07) | 1.09 (+0.04) | -1061 | 42.34 | 521 | 20.79 | 288 | 11.49 | 2506 | 207.0 | 207.5 | 209.5 | 206.5 |
| 2024-04-12 | 32.17 (-0.08) | 19.97 (+0.02) | 1.05 (0.0) | -603 | 41.19 | 64 | 4.37 | -17 | 1.16 | 1464 | 207.5 | 207.5 | 209.0 | 206.5 |
| 2024-04-11 | 32.25 (-0.04) | 19.95 (+0.02) | 1.05 (+0.01) | -200 | 12.55 | 177 | 11.1 | 90 | 5.65 | 1594 | 208.0 | 208.0 | 209.5 | 205.5 |
| 2024-04-10 | 32.29 (+0.02) | 19.93 (-0.02) | 1.04 (+0.01) | -116 | 8.42 | -106 | 7.7 | 74 | 5.37 | 1377 | 209.5 | 210.0 | 211.0 | 208.5 |
| 2024-04-09 | 32.27 (-0.01) | 19.95 (+0.01) | 1.03 (0.0) | 12 | 0.75 | 50 | 3.14 | -21 | 1.32 | 1594 | 210.0 | 210.5 | 212.0 | 209.5 |
| 2024-04-08 | 32.28 (-0.05) | 19.94 (+0.07) | 1.03 (+0.02) | -375 | 18.48 | 457 | 22.52 | 97 | 4.78 | 2029 | 211.0 | 210.5 | 211.5 | 209.5 |
| 2024-04-03 | 32.33 (-0.12) | 19.87 (+0.05) | 1.01 (0.0) | -504 | 23.95 | 337 | 16.02 | 25 | 1.19 | 2104 | 211.5 | 213.0 | 214.5 | 210.0 |
| 2024-04-02 | 32.45 (-0.05) | 19.82 (+0.07) | 1.01 (+0.01) | -213 | 13.03 | 493 | 30.15 | 70 | 4.28 | 1635 | 213.0 | 212.0 | 214.5 | 212.0 |
| 2024-04-01 | 32.5 (-0.09) | 19.75 (-0.01) | 1.0 (0.0) | -565 | 20.11 | -38 | 1.35 | -9 | 0.32 | 2810 | 212.0 | 219.0 | 219.0 | 211.0 |
| 2024-03-29 | 32.59 (-0.25) | 19.76 (+0.57) | 1.0 (-0.14) | -1813 | 25.0 | 3849 | 53.08 | -921 | 12.7 | 7251 | 219.0 | 218.0 | 219.5 | 214.0 |
| 2024-03-28 | 32.84 (-0.27) | 19.19 (+0.29) | 1.14 (-0.02) | -1843 | 43.66 | 1941 | 45.98 | -146 | 3.46 | 4221 | 217.5 | 213.5 | 220.5 | 213.5 |
| 2024-03-27 | 33.11 (-0.18) | 18.9 (+0.19) | 1.16 (+0.03) | -1314 | 37.6 | 1310 | 37.48 | 214 | 6.12 | 3495 | 213.5 | 210.0 | 214.0 | 209.5 |
| 2024-03-26 | 33.29 (-0.15) | 18.71 (+0.11) | 1.13 (+0.02) | -1065 | 36.36 | 772 | 26.36 | 101 | 3.45 | 2929 | 210.0 | 210.0 | 212.0 | 206.5 |
| 2024-03-25 | 33.44 (-0.13) | 18.6 (+0.11) | 1.11 (+0.03) | -927 | 29.03 | 767 | 24.02 | 247 | 7.74 | 3193 | 211.5 | 213.0 | 214.0 | 208.0 |
| 2024-03-22 | 33.57 (-0.3) | 18.49 (+0.22) | 1.08 (-0.04) | -2016 | 37.08 | 1490 | 27.4 | -314 | 5.78 | 5437 | 214.0 | 222.5 | 224.0 | 209.0 |
| 2024-03-21 | 33.87 (-0.01) | 18.27 (+0.25) | 1.12 (+0.06) | -107 | 2.35 | 1714 | 37.68 | 432 | 9.5 | 4549 | 224.0 | 219.5 | 225.5 | 218.0 |
| 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 | 33.88 (-0.3) | 18.02 (+0.23) | 1.06 (0.0) | -1726 | 36.48 | 1528 | 32.29 | -34 | 0.72 | 4732 | 216.5 | 218.0 | 221.5 | 216.0 |
| 2024-03-19 | 34.18 (-0.15) | 17.79 (+0.19) | 1.06 (-0.01) | -1136 | 25.21 | 1298 | 28.8 | -18 | 0.4 | 4507 | 215.0 | 214.5 | 217.5 | 212.5 |
| 2024-03-18 | 34.33 (-0.09) | 17.6 (+0.07) | 1.07 (0.0) | -607 | 22.56 | 511 | 18.99 | -42 | 1.56 | 2691 | 214.5 | 213.0 | 217.0 | 210.5 |
| 2024-03-15 | 34.42 (+0.19) | 17.53 (-0.02) | 1.07 (+0.01) | 1197 | 20.55 | -153 | 2.63 | 93 | 1.6 | 5825 | 215.0 | 209.5 | 217.5 | 209.5 |
| 2024-03-14 | 34.23 (+0.04) | 17.55 (+0.01) | 1.06 (+0.01) | 264 | 13.66 | 31 | 1.6 | 63 | 3.26 | 1933 | 209.0 | 208.5 | 209.0 | 204.5 |
| 2024-03-13 | 34.19 (-0.01) | 17.54 (+0.04) | 1.05 (+0.02) | -77 | 2.56 | 298 | 9.92 | 135 | 4.5 | 3003 | 208.5 | 208.0 | 212.5 | 206.5 |
| 2024-03-12 | 34.2 (+0.08) | 17.5 (+0.02) | 1.03 (+0.05) | 505 | 13.03 | 113 | 2.91 | 315 | 8.12 | 3877 | 206.0 | 199.5 | 206.5 | 198.5 |
| 2024-03-11 | 34.12 (-0.09) | 17.48 (0.0) | 0.98 (-0.03) | -660 | 42.88 | -4 | 0.26 | -202 | 13.13 | 1539 | 199.0 | 198.5 | 199.5 | 197.0 |
| 2024-03-08 | 34.21 (-0.07) | 17.48 (-0.02) | 1.01 (-0.02) | -472 | 15.22 | -133 | 4.29 | -151 | 4.87 | 3102 | 197.5 | 199.0 | 200.0 | 196.5 |
| 2024-03-07 | 34.28 (-0.06) | 17.5 (+0.01) | 1.03 (-0.01) | -399 | 26.87 | 111 | 7.47 | -67 | 4.51 | 1485 | 199.5 | 198.0 | 200.5 | 198.0 |
| 2024-03-06 | 34.34 (-0.1) | 17.49 (+0.04) | 1.04 (-0.01) | -678 | 38.05 | 261 | 14.65 | -59 | 3.31 | 1782 | 200.0 | 198.5 | 200.0 | 198.0 |
| 2024-03-05 | 34.44 (-0.09) | 17.45 (0.0) | 1.05 (-0.01) | -646 | 38.18 | -18 | 1.06 | -40 | 2.36 | 1692 | 199.0 | 197.0 | 200.0 | 196.5 |
| 2024-03-04 | 34.53 (-0.04) | 17.45 (+0.07) | 1.06 (0.0) | -116 | 6.57 | 461 | 26.1 | -9 | 0.51 | 1766 | 198.5 | 196.0 | 198.5 | 196.0 |
| 2024-03-01 | 34.57 (-0.05) | 17.38 (+0.05) | 1.06 (-0.01) | -400 | 29.92 | 382 | 28.57 | -37 | 2.77 | 1337 | 197.0 | 196.5 | 198.0 | 196.0 |
| 2024-02-29 | 34.62 (-0.08) | 17.33 (+0.01) | 1.07 (+0.01) | -455 | 20.22 | 42 | 1.87 | 58 | 2.58 | 2250 | 197.0 | 196.0 | 198.0 | 195.5 |
| 2024-02-27 | 34.7 (-0.01) | 17.32 (0.0) | 1.06 (0.0) | -108 | 6.13 | -27 | 1.53 | -42 | 2.39 | 1761 | 195.5 | 195.5 | 198.0 | 195.5 |
| 2024-02-26 | 34.71 (-0.12) | 17.32 (-0.01) | 1.06 (+0.02) | -927 | 50.05 | -56 | 3.02 | 157 | 8.48 | 1852 | 195.5 | 195.5 | 198.5 | 195.5 |
| 2024-02-23 | 34.83 (-0.13) | 17.33 (-0.02) | 1.04 (+0.05) | -1117 | 51.03 | -85 | 3.88 | 323 | 14.76 | 2189 | 196.5 | 200.0 | 200.5 | 196.5 |
| 2024-02-22 | 34.96 (+0.06) | 17.35 (+0.03) | 0.99 (0.0) | 407 | 24.8 | 186 | 11.33 | 49 | 2.99 | 1641 | 200.5 | 199.5 | 201.0 | 199.0 |
| 2024-02-21 | 34.9 (-0.02) | 17.32 (+0.04) | 0.99 (+0.01) | -142 | 7.96 | 220 | 12.34 | 41 | 2.3 | 1783 | 199.0 | 200.0 | 201.0 | 198.5 |
| 2024-02-20 | 34.92 (+0.08) | 17.28 (-0.01) | 0.98 (-0.02) | 554 | 53.47 | -38 | 3.67 | -130 | 12.55 | 1036 | 200.0 | 199.5 | 200.5 | 198.5 |
| 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 | 34.84 (+0.04) | 17.29 (+0.04) | 1.0 (0.0) | 269 | 22.8 | 304 | 25.76 | -24 | 2.03 | 1180 | 199.5 | 197.0 | 200.0 | 196.0 |
| 2024-02-16 | 34.8 (-0.04) | 17.25 (0.0) | 1.0 (-0.01) | -213 | 17.69 | 22 | 1.83 | -75 | 6.23 | 1204 | 196.0 | 194.0 | 197.0 | 194.0 |
| 2024-02-15 | 34.84 (+0.05) | 17.25 (+0.02) | 1.01 (-0.01) | 160 | 8.72 | 75 | 4.09 | -23 | 1.25 | 1835 | 196.0 | 194.0 | 196.0 | 191.5 |
| 2024-02-05 | 34.79 (-0.1) | 17.23 (+0.01) | 1.02 (+0.01) | -277 | 31.12 | 76 | 8.54 | 30 | 3.37 | 890 | 193.5 | 193.5 | 194.0 | 191.5 |
| 2024-02-02 | 34.89 (-0.02) | 17.22 (+0.02) | 1.01 (-0.01) | -169 | 24.01 | 121 | 17.19 | -44 | 6.25 | 704 | 195.5 | 196.0 | 196.0 | 194.0 |
| 2024-02-01 | 34.91 (-0.04) | 17.2 (+0.05) | 1.02 (0.0) | -183 | 18.08 | 347 | 34.29 | 20 | 1.98 | 1012 | 196.0 | 195.5 | 196.0 | 193.5 |
| 2024-01-31 | 34.95 (0.0) | 17.15 (-0.01) | 1.02 (+0.02) | -73 | 5.42 | -40 | 2.97 | 105 | 7.8 | 1347 | 194.5 | 196.5 | 196.5 | 193.5 |
| 2024-01-30 | 34.95 (+0.01) | 17.16 (-0.01) | 1.0 (-0.02) | 1 | 0.07 | -87 | 6.0 | -99 | 6.83 | 1449 | 195.0 | 196.5 | 196.5 | 194.0 |
| 2024-01-29 | 34.94 (+0.02) | 17.17 (+0.01) | 1.02 (0.0) | 207 | 21.81 | 71 | 7.48 | -57 | 6.01 | 949 | 196.5 | 195.5 | 197.0 | 194.0 |
| 2024-01-26 | 34.92 (-0.03) | 17.16 (+0.03) | 1.02 (+0.01) | -280 | 25.16 | 178 | 15.99 | 66 | 5.93 | 1113 | 195.5 | 196.5 | 196.5 | 193.5 |
| 2024-01-25 | 34.95 (-0.03) | 17.13 (0.0) | 1.01 (-0.02) | -90 | 9.87 | 48 | 5.26 | -76 | 8.33 | 912 | 196.0 | 196.0 | 196.5 | 194.5 |
| 2024-01-24 | 34.98 (+0.03) | 17.13 (0.0) | 1.03 (0.0) | 197 | 16.81 | 1 | 0.09 | -26 | 2.22 | 1172 | 195.5 | 194.0 | 196.5 | 193.5 |
| 2024-01-23 | 34.95 (-0.06) | 17.13 (0.0) | 1.03 (+0.02) | -604 | 26.81 | -22 | 0.98 | 151 | 6.7 | 2253 | 193.5 | 199.5 | 199.5 | 193.5 |
| 2024-01-22 | 35.01 (0.0) | 17.13 (+0.24) | 1.01 (0.0) | -2 | 0.24 | -36 | 4.33 | -26 | 3.13 | 831 | 199.0 | 199.5 | 200.0 | 198.5 |
| 2024-01-19 | 35.01 (+0.01) | 16.89 (+0.02) | 1.01 (0.0) | 109 | 12.19 | 179 | 20.02 | 28 | 3.13 | 894 | 199.5 | 197.5 | 199.5 | 197.5 |
| 2024-01-18 | 35.0 (-0.12) | 16.87 (+0.06) | 1.01 (+0.02) | -941 | 41.99 | 418 | 18.65 | 124 | 5.53 | 2241 | 196.5 | 197.0 | 198.0 | 195.0 |
| 2024-01-17 | 35.12 (-0.26) | 16.81 (+0.07) | 0.99 (+0.13) | -1964 | 53.37 | 454 | 12.34 | 877 | 23.83 | 3680 | 196.5 | 198.0 | 200.5 | 196.5 |
| 2024-01-16 | 35.38 (-0.11) | 16.74 (+0.07) | 0.86 (+0.07) | -564 | 26.76 | 461 | 21.87 | 492 | 23.34 | 2108 | 200.5 | 197.5 | 201.5 | 197.5 |
| 2024-01-15 | 35.49 (+0.03) | 16.67 (+0.03) | 0.79 (+0.01) | 276 | 18.22 | 222 | 14.65 | 45 | 2.97 | 1515 | 200.0 | 198.0 | 200.5 | 198.0 |
| 2024-01-12 | 35.46 (-0.11) | 16.64 (+0.08) | 0.78 (+0.01) | -437 | 25.44 | 532 | 30.97 | 73 | 4.25 | 1718 | 198.0 | 197.5 | 199.0 | 196.5 |
| 2024-01-11 | 35.57 (0.0) | 16.56 (+0.02) | 0.77 (+0.01) | -121 | 7.96 | 127 | 8.35 | 56 | 3.68 | 1521 | 198.0 | 197.0 | 199.0 | 196.5 |
| 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 | 35.57 (-0.05) | 16.54 (+0.01) | 0.76 (-0.01) | -289 | 20.28 | 59 | 4.14 | -26 | 1.82 | 1425 | 197.0 | 197.5 | 198.5 | 197.0 |
| 2024-01-09 | 35.62 (-0.05) | 16.53 (+0.04) | 0.77 (-0.01) | -416 | 26.53 | 276 | 17.6 | -133 | 8.48 | 1568 | 197.5 | 199.0 | 199.5 | 197.0 |
| 2024-01-08 | 35.67 (+0.06) | 16.49 (+0.08) | 0.78 (-0.03) | 268 | 11.39 | 536 | 22.79 | -172 | 7.31 | 2352 | 199.0 | 196.5 | 199.5 | 196.0 |
| 2024-01-05 | 35.61 (+0.07) | 16.41 (+0.03) | 0.81 (0.0) | 632 | 31.04 | 173 | 8.5 | -19 | 0.93 | 2036 | 197.0 | 198.0 | 198.0 | 195.0 |
| 2024-01-04 | 35.54 (-0.04) | 16.38 (+0.03) | 0.81 (0.0) | -195 | 16.09 | 275 | 22.69 | 15 | 1.24 | 1212 | 194.0 | 193.5 | 195.5 | 192.0 |
| 2024-01-03 | 35.58 (-0.19) | 16.35 (+0.09) | 0.81 (+0.03) | -924 | 54.16 | 552 | 32.36 | 218 | 12.78 | 1706 | 193.5 | 193.5 | 194.5 | 192.5 |
| 2024-01-02 | 35.77 (-0.08) | 16.26 (+0.13) | 0.78 (0.0) | -502 | 32.26 | 899 | 57.78 | -27 | 1.74 | 1556 | 196.0 | 194.0 | 196.0 | 192.0 |
| 2023-12-29 | 35.85 (-0.02) | 16.13 (0.0) | 0.78 (-0.01) | -55 | 5.56 | -2 | 0.2 | -49 | 4.95 | 990 | 194.0 | 196.0 | 196.0 | 193.5 |
| 2023-12-28 | 35.87 (+0.03) | 16.13 (0.0) | 0.79 (0.0) | 378 | 27.57 | -4 | 0.29 | 18 | 1.31 | 1371 | 195.5 | 194.5 | 196.0 | 194.0 |
| 2023-12-27 | 35.84 (-0.05) | 16.13 (+0.07) | 0.79 (-0.02) | -392 | 20.25 | 497 | 25.67 | -139 | 7.18 | 1936 | 194.0 | 194.5 | 195.5 | 193.0 |
| 2023-12-26 | 35.89 (-0.03) | 16.06 (+0.09) | 0.81 (-0.01) | 1 | 0.08 | 617 | 48.7 | -87 | 6.87 | 1267 | 194.5 | 193.0 | 194.5 | 192.0 |
| 2023-12-25 | 35.92 (-0.01) | 15.97 (+0.1) | 0.82 (-0.01) | -39 | 2.56 | 658 | 43.23 | -54 | 3.55 | 1522 | 193.0 | 192.0 | 193.0 | 190.5 |
| 2023-12-22 | 35.93 (-0.24) | 15.87 (+0.34) | 0.83 (-0.01) | -1693 | 41.2 | 2309 | 56.19 | -69 | 1.68 | 4109 | 191.0 | 189.5 | 191.5 | 188.5 |
| 2023-12-21 | 36.17 (-0.61) | 15.53 (+0.53) | 0.84 (+0.01) | -4211 | 55.3 | 3648 | 47.91 | 57 | 0.75 | 7615 | 189.0 | 189.5 | 190.0 | 185.5 |
| 2023-12-20 | 36.78 (-0.36) | 15.0 (+0.55) | 0.83 (-0.07) | -2601 | 38.69 | 3701 | 55.06 | -451 | 6.71 | 6722 | 191.0 | 190.5 | 193.0 | 188.5 |
| 2023-12-19 | 37.14 (-0.42) | 14.45 (+0.52) | 0.9 (-0.01) | -3468 | 60.38 | 3584 | 62.4 | -110 | 1.92 | 5744 | 190.0 | 189.0 | 191.0 | 186.5 |
| 2023-12-18 | 37.56 (-0.27) | 13.93 (+0.51) | 0.91 (0.0) | -2185 | 36.27 | 3420 | 56.76 | 2 | 0.03 | 6025 | 189.5 | 185.0 | 191.0 | 185.0 |
| 2023-12-15 | 37.83 (-0.26) | 13.42 (+0.19) | 0.91 (-0.01) | -1761 | 38.9 | 1351 | 29.84 | -55 | 1.21 | 4527 | 185.0 | 188.0 | 188.0 | 184.5 |
| 2023-12-14 | 38.09 (+0.04) | 13.23 (0.0) | 0.92 (-0.04) | 211 | 10.62 | -35 | 1.76 | -258 | 12.98 | 1987 | 187.0 | 188.0 | 188.5 | 186.5 |
| 2023-12-13 | 38.05 (+0.02) | 13.23 (+0.01) | 0.96 (0.0) | 123 | 8.4 | 81 | 5.53 | -28 | 1.91 | 1465 | 187.0 | 185.5 | 187.0 | 185.0 |
| 2023-12-12 | 38.03 (-0.04) | 13.22 (+0.03) | 0.96 (-0.01) | -309 | 16.6 | 159 | 8.54 | -36 | 1.93 | 1862 | 185.0 | 187.0 | 187.0 | 184.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 38.07 (+0.01) | 13.19 (0.0) | 0.97 (0.0) | 40 | 3.18 | 31 | 2.47 | -28 | 2.23 | 1256 | 185.0 | 185.0 | 186.0 | 184.0 |
| 2023-12-08 | 38.06 (+0.06) | 13.19 (0.0) | 0.97 (0.0) | 219 | 14.51 | -24 | 1.59 | -4 | 0.27 | 1509 | 184.5 | 186.0 | 187.0 | 184.5 |
| 2023-12-07 | 38.0 (-0.39) | 13.19 (0.0) | 0.97 (-0.01) | -1438 | 39.36 | 11 | 0.3 | -38 | 1.04 | 3653 | 183.5 | 187.0 | 188.0 | 183.0 |
| 2023-12-06 | 38.39 (-0.15) | 13.19 (+0.09) | 0.98 (+0.03) | -1028 | 40.5 | 622 | 24.51 | 185 | 7.29 | 2538 | 192.5 | 195.0 | 196.5 | 192.5 |
| 2023-12-05 | 38.54 (-0.21) | 13.1 (+0.1) | 0.95 (0.0) | -1435 | 48.09 | 695 | 23.29 | 19 | 0.64 | 2984 | 193.5 | 195.0 | 195.5 | 192.0 |
| 2023-12-04 | 38.75 (-0.27) | 13.0 (+0.13) | 0.95 (+0.02) | -1572 | 57.73 | 896 | 32.9 | 103 | 3.78 | 2723 | 195.0 | 196.0 | 198.0 | 195.0 |
| 2023-12-01 | 39.02 (-0.16) | 12.87 (+0.13) | 0.93 (0.0) | -1111 | 30.33 | 856 | 23.37 | 44 | 1.2 | 3663 | 195.5 | 196.5 | 197.0 | 194.5 |
| 2023-11-30 | 39.18 (-0.33) | 12.74 (+0.19) | 0.93 (+0.02) | -2630 | 25.78 | 1307 | 12.81 | 100 | 0.98 | 10200 | 194.5 | 197.5 | 201.0 | 194.5 |
| 2023-11-29 | 39.51 (-0.09) | 12.55 (+0.12) | 0.91 (-0.02) | -925 | 22.47 | 806 | 19.58 | -101 | 2.45 | 4117 | 196.5 | 195.0 | 198.5 | 194.5 |
| 2023-11-28 | 39.6 (+0.11) | 12.43 (+0.11) | 0.93 (+0.02) | 455 | 6.53 | 734 | 10.54 | 117 | 1.68 | 6965 | 194.5 | 197.0 | 199.0 | 194.5 |
| 2023-11-27 | 39.49 (-0.07) | 12.32 (+0.11) | 0.91 (0.0) | -597 | 11.04 | 749 | 13.85 | -10 | 0.18 | 5409 | 196.0 | 198.0 | 199.5 | 196.0 |
| 2023-11-24 | 39.56 (+0.02) | 12.21 (+0.11) | 0.91 (+0.04) | 69 | 1.22 | 742 | 13.08 | 282 | 4.97 | 5672 | 197.5 | 199.5 | 204.0 | 197.5 |
| 2023-11-23 | 39.54 (-0.03) | 12.1 (+0.14) | 0.87 (+0.01) | -250 | 6.73 | 1004 | 27.02 | 95 | 2.56 | 3716 | 198.5 | 196.5 | 200.0 | 196.0 |
| 2023-11-22 | 39.57 (-0.08) | 11.96 (+0.05) | 0.86 (0.0) | -589 | 16.08 | 295 | 8.05 | 2 | 0.05 | 3663 | 196.0 | 197.5 | 197.5 | 195.5 |
| 2023-11-21 | 39.65 (+0.09) | 11.91 (+0.03) | 0.86 (-0.02) | 410 | 10.09 | 237 | 5.83 | -140 | 3.44 | 4064 | 196.0 | 195.0 | 197.5 | 194.0 |
| 2023-11-20 | 39.56 (-0.02) | 11.88 (+0.01) | 0.88 (+0.02) | -85 | 2.34 | 43 | 1.18 | 122 | 3.35 | 3638 | 194.0 | 193.0 | 195.0 | 191.0 |
| 2023-11-17 | 39.58 (+0.19) | 11.87 (-0.01) | 0.86 (0.0) | 1043 | 39.34 | -31 | 1.17 | 12 | 0.45 | 2651 | 191.5 | 190.0 | 192.0 | 189.5 |
| 2023-11-16 | 39.39 (+0.17) | 11.88 (0.0) | 0.86 (+0.01) | 1013 | 52.22 | 1 | 0.05 | 25 | 1.29 | 1940 | 189.5 | 187.5 | 189.5 | 186.5 |
| 2023-11-15 | 39.22 (+0.12) | 11.88 (-0.06) | 0.85 (-0.01) | 827 | 29.84 | -414 | 14.94 | -44 | 1.59 | 2771 | 186.5 | 186.5 | 187.5 | 185.5 |
| 2023-11-14 | 39.1 (-0.07) | 11.94 (+0.02) | 0.86 (+0.01) | -517 | 26.23 | 113 | 5.73 | 72 | 3.65 | 1971 | 185.0 | 187.5 | 188.0 | 184.0 |
| 2023-11-13 | 39.17 (-0.01) | 11.92 (+0.02) | 0.85 (-0.01) | -242 | 12.37 | 174 | 8.9 | -64 | 3.27 | 1956 | 187.5 | 189.0 | 189.0 | 186.0 |
| 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 | 39.18 (+0.17) | 11.9 (+0.02) | 0.86 (0.0) | 1141 | 35.05 | 87 | 2.67 | -29 | 0.89 | 3255 | 187.5 | 183.5 | 188.5 | 183.0 |
| 2023-11-09 | 39.01 (0.0) | 11.88 (+0.01) | 0.86 (0.0) | 19 | 1.49 | 105 | 8.24 | 46 | 3.61 | 1274 | 183.5 | 183.0 | 184.5 | 182.0 |
| 2023-11-08 | 39.01 (-0.03) | 11.87 (-0.01) | 0.86 (0.0) | 92 | 10.72 | -62 | 7.23 | -6 | 0.7 | 858 | 182.0 | 183.0 | 183.5 | 182.0 |
| 2023-11-07 | 39.04 (-0.01) | 11.88 (+0.01) | 0.86 (-0.01) | -104 | 11.9 | 62 | 7.09 | -75 | 8.58 | 874 | 182.5 | 184.0 | 184.0 | 182.5 |
| 2023-11-06 | 39.05 (+0.07) | 11.87 (-0.01) | 0.87 (0.0) | 430 | 33.15 | -42 | 3.24 | -8 | 0.62 | 1297 | 184.0 | 184.5 | 185.0 | 183.5 |
| 2023-11-03 | 38.98 (+0.03) | 11.88 (+0.02) | 0.87 (+0.01) | 123 | 13.8 | 93 | 10.44 | 29 | 3.25 | 891 | 183.5 | 184.0 | 184.0 | 182.5 |
| 2023-11-02 | 38.95 (+0.02) | 11.86 (+0.01) | 0.86 (-0.01) | 154 | 16.3 | 52 | 5.5 | -32 | 3.39 | 945 | 183.5 | 183.0 | 184.0 | 182.5 |
| 2023-11-01 | 38.93 (-0.07) | 11.85 (+0.05) | 0.87 (+0.01) | -599 | 47.2 | 360 | 28.37 | 34 | 2.68 | 1269 | 181.0 | 181.5 | 182.5 | 181.0 |
| 2023-10-31 | 39.0 (-0.07) | 11.8 (+0.05) | 0.86 (+0.01) | -549 | 41.65 | 324 | 24.58 | 111 | 8.42 | 1318 | 181.5 | 183.0 | 183.5 | 181.0 |
| 2023-10-30 | 39.07 (-0.04) | 11.75 (+0.03) | 0.85 (+0.01) | -31 | 2.28 | 196 | 14.43 | 27 | 1.99 | 1358 | 183.5 | 183.0 | 184.5 | 182.0 |
| 2023-10-27 | 39.11 (0.0) | 11.72 (+0.02) | 0.84 (0.0) | 50 | 4.41 | 134 | 11.82 | 36 | 3.17 | 1134 | 182.5 | 181.0 | 184.0 | 181.0 |
| 2023-10-26 | 39.11 (-0.01) | 11.7 (-0.14) | 0.84 (+0.01) | -79 | 5.44 | 218 | 15.0 | 61 | 4.2 | 1453 | 181.5 | 181.0 | 183.0 | 180.5 |
| 2023-10-25 | 39.12 (+0.01) | 11.84 (+0.02) | 0.83 (+0.01) | 116 | 12.5 | 112 | 12.07 | 83 | 8.94 | 928 | 182.0 | 182.5 | 183.0 | 181.5 |
| 2023-10-24 | 39.11 (-0.05) | 11.82 (+0.02) | 0.82 (+0.01) | -251 | 21.24 | 127 | 10.74 | 60 | 5.08 | 1182 | 181.5 | 181.5 | 183.0 | 180.5 |
| 2023-10-23 | 39.16 (-0.07) | 11.8 (+0.01) | 0.81 (+0.02) | -269 | 21.5 | 96 | 7.67 | 102 | 8.15 | 1251 | 181.5 | 182.0 | 183.0 | 181.0 |
| 2023-10-20 | 39.23 (-0.15) | 11.79 (+0.04) | 0.79 (+0.02) | -968 | 39.35 | 283 | 11.5 | 163 | 6.63 | 2460 | 182.5 | 184.0 | 184.0 | 181.5 |
| 2023-10-19 | 39.38 (-0.06) | 11.75 (+0.03) | 0.77 (+0.05) | -305 | 19.74 | 228 | 14.76 | 326 | 21.1 | 1545 | 185.0 | 184.0 | 186.0 | 183.5 |
| 2023-10-18 | 39.44 (-0.07) | 11.72 (+0.03) | 0.72 (+0.05) | -453 | 12.21 | 154 | 4.15 | 357 | 9.63 | 3709 | 184.5 | 184.0 | 185.0 | 183.0 |
| 2023-10-17 | 39.51 (-0.02) | 11.69 (+0.01) | 0.67 (+0.03) | -68 | 3.43 | 64 | 3.23 | 195 | 9.85 | 1980 | 183.5 | 182.0 | 185.0 | 182.0 |
| 2023-10-16 | 39.53 (-0.27) | 11.68 (+0.02) | 0.64 (+0.06) | -1816 | 58.88 | 151 | 4.9 | 390 | 12.65 | 3084 | 181.0 | 184.0 | 185.0 | 181.0 |
| 2023-10-13 | 39.8 (+0.02) | 11.66 (+0.01) | 0.58 (+0.02) | 246 | 10.64 | 95 | 4.11 | 160 | 6.92 | 2311 | 185.5 | 184.0 | 186.0 | 183.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 39.78 (+0.03) | 11.65 (+0.01) | 0.56 (0.0) | 218 | 9.33 | 28 | 1.2 | 23 | 0.98 | 2337 | 184.5 | 182.0 | 184.5 | 181.0 |
| 2023-10-11 | 39.75 (-0.03) | 11.64 (0.0) | 0.56 (+0.02) | -112 | 4.44 | 43 | 1.71 | 108 | 4.29 | 2520 | 182.0 | 182.0 | 183.5 | 182.0 |
| 2023-10-06 | 39.78 (-0.03) | 11.64 (+0.02) | 0.54 (+0.01) | -210 | 21.43 | 130 | 13.27 | 66 | 6.73 | 980 | 182.5 | 183.0 | 183.5 | 182.0 |
| 2023-10-05 | 39.81 (+0.04) | 11.62 (+0.02) | 0.53 (+0.01) | 239 | 24.12 | 92 | 9.28 | 39 | 3.94 | 991 | 184.0 | 182.0 | 184.0 | 182.0 |
| 2023-10-04 | 39.77 (-0.07) | 11.6 (+0.02) | 0.52 (+0.01) | -466 | 28.33 | 148 | 9.0 | 93 | 5.65 | 1645 | 182.5 | 183.5 | 184.0 | 181.0 |
| 2023-10-03 | 39.84 (-0.06) | 11.58 (+0.01) | 0.51 (+0.02) | -419 | 43.74 | 108 | 11.27 | 161 | 16.81 | 958 | 183.5 | 183.5 | 184.5 | 183.0 |
| 2023-10-02 | 39.9 (+0.01) | 11.57 (+0.03) | 0.49 (0.0) | 42 | 4.11 | 201 | 19.69 | 1 | 0.1 | 1021 | 183.5 | 182.5 | 184.5 | 182.5 |
| 2023-09-28 | 39.89 (+0.01) | 11.54 (+0.03) | 0.49 (+0.01) | 95 | 4.24 | 181 | 8.07 | 67 | 2.99 | 2242 | 182.5 | 182.0 | 183.5 | 181.5 |
| 2023-09-27 | 39.88 (-0.08) | 11.51 (+0.02) | 0.48 (0.0) | -525 | 40.95 | 113 | 8.81 | -13 | 1.01 | 1282 | 181.5 | 183.5 | 183.5 | 181.0 |
| 2023-09-26 | 39.96 (-0.05) | 11.49 (+0.02) | 0.48 (0.0) | -230 | 13.35 | 137 | 7.95 | -16 | 0.93 | 1723 | 183.5 | 182.5 | 184.0 | 182.0 |
| 2023-09-25 | 40.01 (0.0) | 11.47 (+0.02) | 0.48 (0.0) | 79 | 6.46 | 166 | 13.58 | -18 | 1.47 | 1222 | 182.5 | 181.0 | 183.5 | 181.0 |
| 2023-09-22 | 40.01 (-0.11) | 11.45 (+0.02) | 0.48 (0.0) | -755 | 31.63 | 151 | 6.33 | 51 | 2.14 | 2387 | 180.5 | 179.0 | 182.0 | 178.5 |
| 2023-09-21 | 40.12 (-0.12) | 11.43 (-0.04) | 0.48 (+0.05) | -776 | 29.44 | -267 | 10.13 | 296 | 11.23 | 2636 | 179.0 | 180.0 | 182.5 | 178.5 |
| 2023-09-20 | 40.24 (-0.02) | 11.47 (-0.01) | 0.43 (-0.01) | -131 | 5.39 | -96 | 3.95 | -64 | 2.63 | 2430 | 181.5 | 183.5 | 184.5 | 181.5 |
| 2023-09-19 | 40.26 (-0.03) | 11.48 (-0.01) | 0.44 (0.0) | -155 | 7.79 | -76 | 3.82 | 4 | 0.2 | 1989 | 183.5 | 183.5 | 184.5 | 183.0 |
| 2023-09-18 | 40.29 (+0.02) | 11.49 (-0.01) | 0.44 (0.0) | 156 | 7.31 | -30 | 1.41 | -15 | 0.7 | 2134 | 183.5 | 182.0 | 184.5 | 182.0 |
| 2023-09-15 | 40.27 (-0.05) | 11.5 (+0.03) | 0.44 (-0.01) | -553 | 10.12 | 195 | 3.57 | -26 | 0.48 | 5463 | 182.0 | 183.5 | 184.0 | 182.0 |
| 2023-09-14 | 40.32 (-0.05) | 11.47 (+0.04) | 0.45 (+0.01) | -289 | 16.01 | 252 | 13.96 | 33 | 1.83 | 1805 | 182.5 | 182.5 | 183.0 | 181.0 |
| 2023-09-13 | 40.37 (-0.17) | 11.43 (+0.04) | 0.44 (+0.01) | -1268 | 54.12 | 275 | 11.74 | 61 | 2.6 | 2343 | 180.5 | 182.5 | 183.0 | 180.5 |
| 2023-09-12 | 40.54 (+0.02) | 11.39 (+0.04) | 0.43 (-0.01) | 544 | 21.54 | 270 | 10.69 | -8 | 0.32 | 2526 | 183.5 | 180.0 | 184.0 | 180.0 |
| 2023-09-11 | 40.52 (-0.07) | 11.35 (+0.04) | 0.44 (+0.02) | -417 | 15.83 | 249 | 9.45 | 97 | 3.68 | 2635 | 179.5 | 179.5 | 181.0 | 179.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 40.59 (-0.11) | 11.31 (+0.05) | 0.42 (-0.01) | -920 | 41.86 | 330 | 15.01 | -30 | 1.36 | 2198 | 179.5 | 180.5 | 181.0 | 179.5 |
| 2023-09-07 | 40.7 (-0.26) | 11.26 (+0.04) | 0.43 (+0.02) | -1570 | 41.56 | 294 | 7.78 | 100 | 2.65 | 3778 | 180.5 | 181.5 | 183.0 | 180.0 |
| 2023-09-06 | 40.96 (+0.06) | 11.22 (+0.04) | 0.41 (+0.01) | 403 | 10.96 | 304 | 8.27 | 62 | 1.69 | 3677 | 182.5 | 180.0 | 183.0 | 178.0 |
| 2023-09-05 | 40.9 (-0.12) | 11.18 (+0.03) | 0.4 (0.0) | -666 | 39.15 | 194 | 11.41 | 7 | 0.41 | 1701 | 180.0 | 180.0 | 181.0 | 180.0 |
| 2023-09-04 | 41.02 (-0.14) | 11.15 (+0.02) | 0.4 (0.0) | -406 | 23.0 | 104 | 5.89 | 4 | 0.23 | 1765 | 180.5 | 180.0 | 181.0 | 179.0 |
| 2023-09-01 | 41.16 (-0.07) | 11.13 (+0.01) | 0.4 (+0.01) | -261 | 12.55 | 116 | 5.58 | 40 | 1.92 | 2079 | 180.0 | 180.5 | 181.0 | 179.0 |
| 2023-08-31 | 41.23 (+0.1) | 11.12 (+0.01) | 0.39 (-0.01) | 361 | 3.93 | 54 | 0.59 | -47 | 0.51 | 9190 | 180.5 | 177.5 | 180.5 | 177.0 |
| 2023-08-30 | 41.13 (+0.08) | 11.11 (+0.02) | 0.4 (-0.01) | 694 | 18.13 | 86 | 2.25 | -56 | 1.46 | 3828 | 177.0 | 172.0 | 177.5 | 171.5 |
| 2023-08-29 | 41.05 (-0.11) | 11.09 (+0.01) | 0.41 (-0.01) | -414 | 30.53 | 107 | 7.89 | -39 | 2.88 | 1356 | 171.0 | 171.0 | 172.0 | 169.5 |
| 2023-08-28 | 41.16 (+0.06) | 11.08 (+0.02) | 0.42 (-0.01) | 404 | 22.32 | 103 | 5.69 | -96 | 5.3 | 1810 | 171.0 | 168.0 | 171.0 | 168.0 |
| 2023-08-25 | 41.1 (-0.07) | 11.06 (+0.01) | 0.43 (-0.03) | -311 | 15.42 | 88 | 4.36 | -181 | 8.97 | 2017 | 167.5 | 168.0 | 168.5 | 166.5 |
| 2023-08-24 | 41.17 (-0.05) | 11.05 (+0.01) | 0.46 (+0.01) | -334 | 22.77 | 88 | 6.0 | 63 | 4.29 | 1467 | 168.0 | 168.5 | 169.0 | 167.0 |
| 2023-08-23 | 41.22 (0.0) | 11.04 (+0.02) | 0.45 (0.0) | -97 | 7.21 | 102 | 7.58 | -46 | 3.42 | 1345 | 169.0 | 167.0 | 169.0 | 166.5 |
| 2023-08-22 | 41.22 (-0.02) | 11.02 (+0.02) | 0.45 (-0.07) | -306 | 10.89 | 134 | 4.77 | -471 | 16.77 | 2809 | 167.5 | 168.5 | 168.5 | 165.5 |
| 2023-08-21 | 41.24 (+0.01) | 11.0 (+0.01) | 0.52 (+0.01) | -70 | 5.43 | 121 | 9.39 | 62 | 4.81 | 1288 | 169.0 | 167.0 | 169.5 | 167.0 |
| 2023-08-18 | 41.23 (-0.1) | 10.99 (+0.03) | 0.51 (+0.01) | -721 | 31.06 | 179 | 7.71 | 100 | 4.31 | 2321 | 166.5 | 166.0 | 168.0 | 166.0 |
| 2023-08-17 | 41.33 (-0.16) | 10.96 (+0.02) | 0.5 (+0.01) | -1191 | 47.34 | 129 | 5.13 | 43 | 1.71 | 2516 | 167.5 | 168.5 | 168.5 | 165.5 |
| 2023-08-16 | 41.49 (-0.16) | 10.94 (+0.06) | 0.49 (-0.01) | -975 | 46.81 | 426 | 20.45 | -39 | 1.87 | 2083 | 170.0 | 171.0 | 172.0 | 169.0 |
| 2023-08-15 | 41.65 (-0.08) | 10.88 (-0.02) | 0.5 (0.0) | -102 | 7.29 | -119 | 8.51 | 6 | 0.43 | 1399 | 171.5 | 172.5 | 173.5 | 171.5 |
| 2023-08-14 | 41.73 (-0.09) | 10.9 (+0.12) | 0.5 (+0.01) | -770 | 37.23 | 764 | 36.94 | 49 | 2.37 | 2068 | 172.5 | 172.0 | 173.0 | 170.5 |
| 2023-08-11 | 41.82 (-0.23) | 10.78 (+0.06) | 0.49 (+0.02) | -1930 | 59.26 | 405 | 12.43 | 150 | 4.61 | 3257 | 172.5 | 173.5 | 174.5 | 172.0 |
| 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 | 42.05 (-0.08) | 10.72 (+0.04) | 0.47 (+0.02) | -533 | 31.39 | 339 | 19.96 | 104 | 6.12 | 1698 | 176.5 | 176.0 | 176.5 | 174.0 |
| 2023-08-09 | 42.13 (-0.08) | 10.68 (+0.05) | 0.45 (-0.01) | -592 | 25.2 | 311 | 13.24 | -34 | 1.45 | 2349 | 177.0 | 176.5 | 177.0 | 175.5 |
| 2023-08-08 | 42.21 (-0.12) | 10.63 (+0.06) | 0.46 (0.0) | -698 | 34.62 | 424 | 21.03 | -47 | 2.33 | 2016 | 176.0 | 177.5 | 178.0 | 175.0 |
| 2023-08-07 | 42.33 (-0.03) | 10.57 (+0.06) | 0.46 (-0.01) | -239 | 27.38 | 385 | 44.1 | -63 | 7.22 | 873 | 176.5 | 174.0 | 176.5 | 174.0 |
| 2023-08-04 | 42.36 (-0.08) | 10.51 (+0.07) | 0.47 (0.0) | -692 | 45.32 | 449 | 29.4 | 4 | 0.26 | 1527 | 174.0 | 174.0 | 175.0 | 172.5 |
| 2023-08-02 | 42.44 (-0.09) | 10.44 (+0.03) | 0.47 (+0.02) | -857 | 42.64 | 257 | 12.79 | 140 | 6.97 | 2010 | 174.0 | 174.0 | 175.0 | 173.0 |
| 2023-08-01 | 42.53 (-0.03) | 10.41 (+0.01) | 0.45 (0.0) | -246 | 24.5 | 59 | 5.88 | 45 | 4.48 | 1004 | 175.0 | 174.0 | 175.5 | 174.0 |
| 2023-07-31 | 42.56 (-0.12) | 10.4 (+0.05) | 0.45 (+0.01) | -913 | 49.92 | 291 | 15.91 | 68 | 3.72 | 1829 | 173.5 | 176.5 | 176.5 | 173.0 |
| 2023-07-28 | 42.68 (-0.06) | 10.35 (+0.01) | 0.44 (-0.03) | -495 | 26.56 | 104 | 5.58 | -224 | 12.02 | 1864 | 175.0 | 177.0 | 178.0 | 174.0 |
| 2023-07-27 | 42.74 (-0.04) | 10.34 (0.0) | 0.47 (-0.01) | -192 | 9.68 | 19 | 0.96 | -68 | 3.43 | 1984 | 178.0 | 178.0 | 179.0 | 176.5 |
| 2023-07-26 | 42.78 (-0.01) | 10.34 (0.0) | 0.48 (-0.02) | 89 | 9.89 | -2 | 0.22 | -112 | 12.44 | 900 | 176.5 | 177.0 | 178.0 | 175.5 |
| 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 | 32.47 (-0.63) | 22.81 (+0.65) | 1.64 (+0.16) | -4083 | 17.18 | 4436 | 18.66 | 1137 | 4.78 | 23770 | 202.0 | 223.0 | 227.0 | 198.0 |
| 2024-07-12 | 33.1 (+0.45) | 22.16 (-0.74) | 1.48 (+0.11) | 4052 | 28.12 | -5024 | 34.86 | 711 | 4.93 | 14410 | 224.5 | 228.0 | 229.5 | 214.0 |
| 2024-07-05 | 32.65 (-0.91) | 22.9 (+1.3) | 1.37 (-0.11) | -6659 | 27.25 | 8818 | 36.09 | -743 | 3.04 | 24433 | 230.0 | 232.0 | 240.0 | 221.5 |
| 2024-06-28 | 33.56 (-0.34) | 21.6 (+0.56) | 1.48 (+0.05) | -1999 | 17.5 | 3839 | 33.61 | 360 | 3.15 | 11423 | 232.0 | 231.0 | 232.0 | 223.0 |
| 2024-06-21 | 33.9 (-0.07) | 21.04 (+0.34) | 1.43 (-0.04) | -72 | 0.72 | 2273 | 22.77 | -283 | 2.84 | 9981 | 230.5 | 228.5 | 233.0 | 225.5 |
| 2024-06-14 | 33.97 (-0.39) | 20.7 (+0.58) | 1.47 (-0.01) | -2813 | 30.39 | 3926 | 42.42 | -36 | 0.39 | 9255 | 230.5 | 221.0 | 232.0 | 221.0 |
| 2024-06-07 | 34.36 (-0.69) | 20.12 (+0.55) | 1.48 (0.0) | -4306 | 40.36 | 3784 | 35.46 | -24 | 0.22 | 10670 | 222.5 | 226.5 | 229.5 | 221.0 |
| 2024-05-31 | 35.05 (-0.26) | 19.57 (+0.28) | 1.48 (+0.02) | -1825 | 10.84 | 1905 | 11.31 | 156 | 0.93 | 16842 | 224.5 | 224.0 | 231.0 | 222.5 |
| 2024-05-24 | 35.31 (+1.22) | 19.29 (-1.27) | 1.46 (+0.07) | 7936 | 31.35 | -8662 | 34.21 | 469 | 1.85 | 25318 | 225.5 | 216.0 | 230.5 | 214.0 |
| 2024-05-17 | 34.09 (+1.21) | 20.56 (-0.26) | 1.39 (+0.07) | 4982 | 22.34 | -1730 | 7.76 | 455 | 2.04 | 22305 | 220.0 | 224.5 | 237.0 | 220.0 |
| 2024-05-10 | 32.88 (+0.16) | 20.82 (+0.43) | 1.32 (+0.05) | 1182 | 9.42 | 2894 | 23.05 | 348 | 2.77 | 12554 | 222.0 | 221.5 | 224.0 | 217.0 |
| 2024-05-03 | 32.72 (+0.46) | 20.39 (+0.28) | 1.27 (+0.02) | 3160 | 30.61 | 1882 | 18.23 | 135 | 1.31 | 10325 | 220.5 | 216.0 | 225.0 | 213.0 |
| 2024-04-26 | 32.26 (+0.43) | 20.11 (+0.05) | 1.25 (+0.04) | 3002 | 22.52 | -471 | 3.53 | 286 | 2.15 | 13330 | 213.5 | 207.5 | 217.0 | 207.0 |
| 2024-04-19 | 31.83 (-0.34) | 20.06 (+0.09) | 1.21 (+0.16) | -2373 | 15.89 | 643 | 4.3 | 1104 | 7.39 | 14938 | 207.0 | 207.5 | 209.5 | 205.0 |
| 2024-04-12 | 32.17 (-0.16) | 19.97 (+0.1) | 1.05 (+0.04) | -1282 | 15.91 | 642 | 7.97 | 223 | 2.77 | 8059 | 207.5 | 210.5 | 212.0 | 205.5 |
| 2024-04-03 | 32.33 (-0.26) | 19.87 (+0.11) | 1.01 (+0.01) | -1282 | 19.57 | 792 | 12.09 | 86 | 1.31 | 6550 | 211.5 | 219.0 | 219.0 | 210.0 |
| 2024-03-29 | 32.59 (-0.98) | 19.76 (+1.27) | 1.0 (-0.08) | -6962 | 33.01 | 8639 | 40.96 | -505 | 2.39 | 21091 | 219.0 | 213.0 | 220.5 | 206.5 |
| 2024-03-22 | 33.57 (-0.85) | 18.49 (+0.96) | 1.08 (+0.01) | -5592 | 25.51 | 6541 | 29.84 | 24 | 0.11 | 21919 | 214.0 | 213.0 | 225.5 | 209.0 |
| 2024-03-15 | 34.42 (+0.21) | 17.53 (+0.05) | 1.07 (+0.06) | 1229 | 7.6 | 285 | 1.76 | 404 | 2.5 | 16180 | 215.0 | 198.5 | 217.5 | 197.0 |
| 2024-03-08 | 34.21 (-0.36) | 17.48 (+0.1) | 1.01 (-0.05) | -2311 | 23.51 | 682 | 6.94 | -326 | 3.32 | 9830 | 197.5 | 196.0 | 200.5 | 196.0 |
| 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 | 34.57 (-0.26) | 17.38 (+0.05) | 1.06 (+0.02) | -1890 | 26.24 | 341 | 4.73 | 136 | 1.89 | 7202 | 197.0 | 195.5 | 198.5 | 195.5 |
| 2024-02-23 | 34.83 (+0.03) | 17.33 (+0.08) | 1.04 (+0.04) | -29 | 0.37 | 587 | 7.5 | 259 | 3.31 | 7831 | 196.5 | 197.0 | 201.0 | 196.0 |
| 2024-02-16 | 34.8 (+0.01) | 17.25 (+0.02) | 1.0 (-0.02) | -53 | 1.74 | 97 | 3.19 | -98 | 3.22 | 3039 | 196.0 | 194.0 | 197.0 | 191.5 |
| 2024-02-05 | 34.79 (-0.1) | 17.23 (+0.01) | 1.02 (+0.01) | -277 | 31.12 | 76 | 8.54 | 30 | 3.37 | 890 | 193.5 | 193.5 | 194.0 | 191.5 |
| 2024-02-02 | 34.89 (-0.03) | 17.22 (+0.06) | 1.01 (-0.01) | -217 | 3.97 | 412 | 7.54 | -75 | 1.37 | 5463 | 195.5 | 195.5 | 197.0 | 193.5 |
| 2024-01-26 | 34.92 (-0.09) | 17.16 (+0.27) | 1.02 (+0.01) | -779 | 12.4 | 169 | 2.69 | 89 | 1.42 | 6284 | 195.5 | 199.5 | 200.0 | 193.5 |
| 2024-01-19 | 35.01 (-0.45) | 16.89 (+0.25) | 1.01 (+0.23) | -3084 | 29.54 | 1734 | 16.61 | 1566 | 15.0 | 10441 | 199.5 | 198.0 | 201.5 | 195.0 |
| 2024-01-12 | 35.46 (-0.15) | 16.64 (+0.23) | 0.78 (-0.03) | -995 | 11.59 | 1530 | 17.82 | -202 | 2.35 | 8586 | 198.0 | 196.5 | 199.5 | 196.0 |
| 2024-01-05 | 35.61 (-0.24) | 16.41 (+0.28) | 0.81 (+0.03) | -989 | 15.19 | 1899 | 29.16 | 187 | 2.87 | 6512 | 197.0 | 194.0 | 198.0 | 192.0 |
| 2023-12-29 | 35.85 (-0.08) | 16.13 (+0.26) | 0.78 (-0.05) | -107 | 1.51 | 1766 | 24.91 | -311 | 4.39 | 7089 | 194.0 | 192.0 | 196.0 | 190.5 |
| 2023-12-22 | 35.93 (-1.9) | 15.87 (+2.45) | 0.83 (-0.08) | -14158 | 46.85 | 16662 | 55.14 | -571 | 1.89 | 30217 | 191.0 | 185.0 | 193.0 | 185.0 |
| 2023-12-15 | 37.83 (-0.23) | 13.42 (+0.23) | 0.91 (-0.06) | -1696 | 15.28 | 1587 | 14.3 | -405 | 3.65 | 11098 | 185.0 | 185.0 | 188.5 | 184.0 |
| 2023-12-08 | 38.06 (-0.96) | 13.19 (+0.32) | 0.97 (+0.04) | -5254 | 39.19 | 2200 | 16.41 | 265 | 1.98 | 13408 | 184.5 | 196.0 | 198.0 | 183.0 |
| 2023-12-01 | 39.02 (-0.54) | 12.87 (+0.66) | 0.93 (+0.02) | -4808 | 15.84 | 4452 | 14.67 | 150 | 0.49 | 30357 | 195.5 | 198.0 | 201.0 | 194.5 |
| 2023-11-24 | 39.56 (-0.02) | 12.21 (+0.34) | 0.91 (+0.05) | -445 | 2.14 | 2321 | 11.18 | 361 | 1.74 | 20755 | 197.5 | 193.0 | 204.0 | 191.0 |
| 2023-11-17 | 39.58 (+0.4) | 11.87 (-0.03) | 0.86 (0.0) | 2124 | 18.81 | -157 | 1.39 | 1 | 0.01 | 11291 | 191.5 | 189.0 | 192.0 | 184.0 |
| 2023-11-10 | 39.18 (+0.2) | 11.9 (+0.02) | 0.86 (-0.01) | 1578 | 20.87 | 150 | 1.98 | -72 | 0.95 | 7560 | 187.5 | 184.5 | 188.5 | 182.0 |
| 2023-11-03 | 38.98 (-0.13) | 11.88 (+0.16) | 0.87 (+0.03) | -902 | 15.6 | 1025 | 17.72 | 169 | 2.92 | 5783 | 183.5 | 183.0 | 184.5 | 181.0 |
| 2023-10-27 | 39.11 (-0.12) | 11.72 (-0.07) | 0.84 (+0.05) | -433 | 7.28 | 687 | 11.55 | 342 | 5.75 | 5950 | 182.5 | 182.0 | 184.0 | 180.5 |
| 2023-10-20 | 39.23 (-0.57) | 11.79 (+0.13) | 0.79 (+0.21) | -3610 | 28.25 | 880 | 6.89 | 1431 | 11.2 | 12780 | 182.5 | 184.0 | 186.0 | 181.0 |
| 2023-10-13 | 39.8 (+0.02) | 11.66 (+0.02) | 0.58 (+0.04) | 352 | 4.91 | 166 | 2.32 | 291 | 4.06 | 7168 | 185.5 | 182.0 | 186.0 | 181.0 |
| 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 | 39.78 (-0.11) | 11.64 (+0.1) | 0.54 (+0.05) | -814 | 14.54 | 679 | 12.13 | 360 | 6.43 | 5597 | 182.5 | 182.5 | 184.5 | 181.0 |
| 2023-09-28 | 39.89 (-0.12) | 11.54 (+0.09) | 0.49 (+0.01) | -581 | 8.98 | 597 | 9.23 | 20 | 0.31 | 6469 | 182.5 | 181.0 | 184.0 | 181.0 |
| 2023-09-22 | 40.01 (-0.26) | 11.45 (-0.05) | 0.48 (+0.04) | -1661 | 14.35 | -318 | 2.75 | 272 | 2.35 | 11578 | 180.5 | 182.0 | 184.5 | 178.5 |
| 2023-09-15 | 40.27 (-0.32) | 11.5 (+0.19) | 0.44 (+0.02) | -1983 | 13.42 | 1241 | 8.4 | 157 | 1.06 | 14772 | 182.0 | 179.5 | 184.0 | 179.5 |
| 2023-09-08 | 40.59 (-0.57) | 11.31 (+0.18) | 0.42 (+0.02) | -3159 | 24.08 | 1226 | 9.34 | 143 | 1.09 | 13121 | 179.5 | 180.0 | 183.0 | 178.0 |
| 2023-09-01 | 41.16 (+0.06) | 11.13 (+0.07) | 0.4 (-0.03) | 784 | 4.29 | 466 | 2.55 | -198 | 1.08 | 18265 | 180.0 | 168.0 | 181.0 | 168.0 |
| 2023-08-25 | 41.1 (-0.13) | 11.06 (+0.07) | 0.43 (-0.08) | -1118 | 12.52 | 533 | 5.97 | -573 | 6.42 | 8929 | 167.5 | 167.0 | 169.5 | 165.5 |
| 2023-08-18 | 41.23 (-0.59) | 10.99 (+0.21) | 0.51 (+0.02) | -3759 | 36.18 | 1379 | 13.27 | 159 | 1.53 | 10390 | 166.5 | 172.0 | 173.5 | 165.5 |
| 2023-08-11 | 41.82 (-0.54) | 10.78 (+0.27) | 0.49 (+0.02) | -3992 | 39.15 | 1864 | 18.28 | 110 | 1.08 | 10196 | 172.5 | 174.0 | 178.0 | 172.0 |
| 2023-08-04 | 42.36 (-0.32) | 10.51 (+0.16) | 0.47 (+0.03) | -2708 | 42.51 | 1056 | 16.58 | 257 | 4.03 | 6371 | 174.0 | 176.5 | 176.5 | 172.5 |
| 2023-07-28 | 42.68 (-0.23) | 10.35 (+0.24) | 0.44 (-0.15) | -1470 | 14.9 | 1670 | 16.93 | -1051 | 10.66 | 9863 | 175.0 | 174.0 | 179.0 | 172.5 |
| 2023-07-21 | 42.91 (-0.5) | 10.11 (+0.71) | 0.59 (-0.11) | -4565 | 27.3 | 4856 | 29.04 | -756 | 4.52 | 16720 | 174.5 | 176.0 | 181.0 | 173.5 |
| 2023-07-14 | 43.41 (+0.07) | 9.4 (-0.02) | 0.7 (-0.06) | 427 | 6.26 | -183 | 2.68 | -427 | 6.26 | 6824 | 176.0 | 172.0 | 177.5 | 171.0 |
| 2023-07-07 | 43.34 (-0.42) | 9.42 (-0.32) | 0.76 (+0.01) | -2782 | 32.06 | -666 | 7.68 | 118 | 1.36 | 8677 | 172.5 | 176.0 | 177.5 | 170.5 |
| 2023-06-30 | 43.76 (-0.78) | 9.74 (+0.33) | 0.75 (+0.07) | -4664 | 27.2 | 2219 | 12.94 | 428 | 2.5 | 17144 | 175.5 | 187.5 | 192.0 | 175.5 |
| 2023-06-21 | 44.54 (-0.63) | 9.41 (+0.55) | 0.68 (-0.03) | -3883 | 45.34 | 3761 | 43.92 | -186 | 2.17 | 8564 | 190.0 | 187.0 | 192.0 | 186.5 |
| 2023-06-16 | 45.17 (-0.15) | 8.86 (+0.1) | 0.71 (-0.03) | -1986 | 16.36 | 708 | 5.83 | -220 | 1.81 | 12142 | 186.5 | 192.0 | 195.0 | 186.5 |
| 2023-06-09 | 45.32 (+0.05) | 8.76 (+0.09) | 0.74 (-0.01) | 315 | 5.19 | 554 | 9.13 | -52 | 0.86 | 6071 | 190.5 | 190.0 | 192.0 | 187.0 |
| 2023-06-02 | 45.27 (0.0) | 8.67 (+0.04) | 0.75 (+0.03) | 83 | 0.82 | 306 | 3.04 | 207 | 2.06 | 10070 | 189.5 | 186.5 | 191.0 | 185.5 |
| 2023-05-26 | 45.27 (-0.22) | 8.63 (+0.22) | 0.72 (0.0) | -1573 | 19.42 | 1456 | 17.98 | 2 | 0.02 | 8100 | 185.0 | 189.5 | 190.0 | 184.0 |
| 2023-05-19 | 45.49 (+0.31) | 8.41 (+0.04) | 0.72 (+0.08) | 2092 | 26.66 | 334 | 4.26 | 550 | 7.01 | 7847 | 189.5 | 185.0 | 190.0 | 184.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 45.18 (+0.11) | 8.37 (+0.1) | 0.64 (0.0) | 773 | 12.67 | 648 | 10.62 | 24 | 0.39 | 6102 | 184.5 | 182.0 | 186.0 | 181.5 |
| 2023-05-05 | 45.07 (+2.13) | 8.27 (+0.46) | 0.64 (+0.02) | -299 | 7.2 | 485 | 11.68 | -128 | 3.08 | 4152 | 182.0 | 181.0 | 183.5 | 180.0 |
| 2023-04-28 | 42.94 (-0.04) | 7.81 (0.0) | 0.62 (+0.03) | -337 | 7.05 | 6 | 0.13 | 236 | 4.93 | 4783 | 181.0 | 180.0 | 181.5 | 178.0 |
| 2023-04-21 | 42.98 (-0.16) | 7.81 (-0.01) | 0.59 (0.0) | -1201 | 18.96 | -78 | 1.23 | 32 | 0.51 | 6335 | 181.0 | 185.0 | 185.5 | 180.5 |
| 2023-04-14 | 43.14 (-0.1) | 7.82 (+0.01) | 0.59 (+0.03) | -1088 | 20.54 | 22 | 0.42 | 196 | 3.7 | 5298 | 184.5 | 185.5 | 187.0 | 183.5 |
| 2023-04-07 | 43.24 (-0.05) | 7.81 (0.0) | 0.56 (0.0) | -376 | 24.16 | -3 | 0.19 | -10 | 0.64 | 1556 | 185.0 | 190.0 | 190.0 | 185.0 |
| 2023-03-31 | 43.29 (+0.14) | 7.81 (+0.1) | 0.56 (-0.03) | 616 | 8.65 | -14 | 0.2 | -211 | 2.96 | 7119 | 190.0 | 189.5 | 191.5 | 188.0 |
| 2023-03-24 | 43.15 (-0.08) | 7.71 (+0.05) | 0.59 (0.0) | -589 | 6.46 | 378 | 4.15 | -27 | 0.3 | 9119 | 189.5 | 187.5 | 189.5 | 186.5 |
| 2023-03-17 | 43.23 (-1.03) | 7.66 (+0.08) | 0.59 (-0.03) | -7093 | 34.42 | 564 | 2.74 | -213 | 1.03 | 20610 | 187.5 | 183.5 | 188.5 | 183.5 |
| 2023-03-10 | 44.26 (-0.93) | 7.58 (+0.05) | 0.62 (+0.03) | -6904 | 57.22 | 357 | 2.96 | 210 | 1.74 | 12065 | 184.5 | 188.5 | 189.0 | 183.5 |
| 2023-03-03 | 45.19 (-0.32) | 7.53 (+0.08) | 0.59 (-0.01) | -2013 | 23.13 | 594 | 6.83 | -40 | 0.46 | 8703 | 188.0 | 183.5 | 190.0 | 183.5 |
| 2023-02-24 | 45.51 (-0.67) | 7.45 (+0.06) | 0.6 (+0.03) | -4985 | 34.49 | 404 | 2.8 | 237 | 1.64 | 14453 | 184.5 | 188.0 | 191.0 | 183.0 |
| 2023-02-17 | 46.18 (+0.12) | 7.39 (+0.09) | 0.57 (+0.01) | 826 | 9.76 | 640 | 7.56 | 21 | 0.25 | 8463 | 189.0 | 189.0 | 190.0 | 186.0 |
| 2023-02-10 | 46.06 (+0.35) | 7.3 (-0.03) | 0.56 (-0.01) | 2716 | 18.99 | -195 | 1.36 | -28 | 0.2 | 14304 | 188.0 | 186.0 | 189.0 | 184.0 |
| 2023-02-03 | 45.71 (+0.41) | 7.33 (+0.07) | 0.57 (-0.02) | 2993 | 16.32 | 499 | 2.72 | -153 | 0.83 | 18335 | 185.5 | 178.0 | 186.5 | 176.5 |
| 2023-01-17 | 45.3 (+0.07) | 7.26 (0.0) | 0.59 (-0.02) | 317 | 11.25 | -8 | 0.28 | -124 | 4.4 | 2818 | 175.0 | 177.0 | 177.5 | 174.0 |
| 2023-01-13 | 45.23 (+0.3) | 7.26 (+0.03) | 0.61 (-0.02) | 2646 | 29.02 | 180 | 1.97 | -141 | 1.55 | 9117 | 176.0 | 173.5 | 177.5 | 173.0 |
| 2023-01-06 | 44.93 (+0.1) | 7.23 (+0.02) | 0.63 (-0.02) | 1134 | 25.48 | 160 | 3.6 | -157 | 3.53 | 4450 | 171.5 | 168.0 | 173.0 | 168.0 |
| 2022-12-30 | 44.83 (-0.08) | 7.21 (+0.08) | 0.65 (0.0) | 379 | 7.55 | 248 | 4.94 | -50 | 1.0 | 5017 | 169.0 | 169.0 | 170.5 | 167.5 |
| 2022-12-23 | 44.91 (-1.71) | 7.13 (+1.57) | 0.65 (-0.08) | -12549 | 38.41 | 11223 | 34.35 | -520 | 1.59 | 32675 | 169.0 | 172.0 | 173.0 | 165.0 |
| 2022-12-16 | 46.62 (-0.39) | 5.56 (+0.38) | 0.73 (+0.03) | -3064 | 12.79 | 2711 | 11.32 | 167 | 0.7 | 23947 | 172.0 | 172.0 | 175.5 | 170.5 |
| 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 | |||
| 2022-12-09 | 47.01 (-0.22) | 5.18 (-0.05) | 0.7 (-0.02) | -2007 | 9.44 | -415 | 1.95 | -83 | 0.39 | 21261 | 173.5 | 176.5 | 178.0 | 172.5 |
| 2022-12-02 | 47.23 (+0.57) | 5.23 (-0.97) | 0.72 (-0.03) | 4137 | 10.16 | -6926 | 17.01 | -240 | 0.59 | 40719 | 176.5 | 178.5 | 185.5 | 175.0 |
| 2022-11-25 | 46.66 (+0.47) | 6.2 (-0.75) | 0.75 (-0.03) | 3899 | 17.21 | -5347 | 23.6 | -216 | 0.95 | 22653 | 180.0 | 182.0 | 184.0 | 176.5 |
| 2022-11-18 | 46.19 (+1.06) | 6.95 (-0.01) | 0.78 (-0.12) | 7868 | 38.62 | -79 | 0.39 | -845 | 4.15 | 20371 | 184.0 | 182.0 | 189.0 | 181.0 |
| 2022-11-11 | 45.13 (+0.86) | 6.96 (+0.01) | 0.9 (-0.17) | 6324 | 31.93 | 107 | 0.54 | -1218 | 6.15 | 19807 | 180.0 | 173.0 | 183.0 | 172.0 |
| 2022-11-04 | 44.27 (+0.33) | 6.95 (+0.08) | 1.07 (-0.1) | 2488 | 22.4 | 547 | 4.92 | -714 | 6.43 | 11109 | 171.0 | 168.5 | 173.5 | 167.0 |
| 2022-10-28 | 43.94 (+0.11) | 6.87 (+0.05) | 1.17 (+0.09) | 525 | 3.3 | 382 | 2.4 | 600 | 3.77 | 15896 | 167.0 | 171.0 | 171.0 | 160.0 |
| 2022-10-21 | 43.83 (-0.05) | 6.82 (+0.19) | 1.08 (-0.03) | -102 | 0.77 | 1335 | 10.12 | -184 | 1.39 | 13193 | 169.0 | 171.0 | 172.5 | 167.5 |
| 2022-10-14 | 43.88 (+0.13) | 6.63 (+0.2) | 1.11 (0.0) | 375 | 3.32 | 1406 | 12.44 | -14 | 0.12 | 11306 | 172.0 | 170.0 | 173.5 | 167.0 |
| 2022-10-07 | 43.75 (+0.29) | 6.43 (+0.1) | 1.11 (-0.01) | 2346 | 25.78 | 747 | 8.21 | -92 | 1.01 | 9101 | 172.5 | 172.0 | 174.0 | 169.0 |
| 2022-09-30 | 43.46 (+0.09) | 6.33 (+0.25) | 1.12 (+0.02) | 453 | 4.19 | 1788 | 16.54 | 207 | 1.91 | 10811 | 172.5 | 170.5 | 173.0 | 168.0 |
| 2022-09-23 | 43.37 (+0.46) | 6.08 (+0.15) | 1.1 (+0.01) | 1839 | 14.66 | 1061 | 8.46 | 62 | 0.49 | 12541 | 171.5 | 173.0 | 176.5 | 166.0 |
| 2022-09-16 | 42.91 (-0.01) | 5.93 (+0.17) | 1.09 (-0.03) | 1091 | 10.12 | 1203 | 11.16 | -262 | 2.43 | 10780 | 172.5 | 171.0 | 175.0 | 168.0 |
| 2022-09-08 | 42.92 (+0.81) | 5.76 (-0.08) | 1.12 (-0.28) | 4275 | 25.78 | -572 | 3.45 | -1964 | 11.84 | 16584 | 169.0 | 173.0 | 173.0 | 162.0 |
| 2022-09-02 | 42.11 (+0.2) | 5.84 (+0.27) | 1.4 (+0.43) | -4830 | 15.52 | 1142 | 3.67 | 2883 | 9.26 | 31129 | 181.0 | 179.5 | 186.5 | 178.0 |
| 2022-08-26 | 41.91 (-0.43) | 5.57 (+0.2) | 0.97 (+0.04) | -2999 | 20.17 | 1444 | 9.71 | 356 | 2.39 | 14872 | 183.0 | 178.0 | 183.0 | 176.5 |
| 2022-08-19 | 42.34 (-0.56) | 5.37 (+0.19) | 0.93 (+0.12) | -4359 | 29.94 | 1372 | 9.42 | 862 | 5.92 | 14559 | 178.0 | 176.5 | 179.5 | 173.0 |
| 2022-08-12 | 42.9 (-0.06) | 5.18 (+0.14) | 0.81 (+0.12) | -586 | 3.14 | 1018 | 5.46 | 863 | 4.63 | 18649 | 176.0 | 170.0 | 181.0 | 169.5 |
| 2022-08-05 | 42.96 (-0.33) | 5.04 (+0.19) | 0.69 (0.0) | -397 | 5.72 | 1399 | 20.16 | -12 | 0.17 | 6940 | 170.5 | 169.5 | 171.5 | 166.0 |
| 2022-07-29 | 43.29 (+0.21) | 4.85 (+0.05) | 0.69 (+0.03) | 348 | 3.44 | 325 | 3.21 | 225 | 2.22 | 10128 | 170.5 | 167.5 | 173.0 | 165.0 |
| 2022-07-22 | 43.08 (-0.66) | 4.8 (+0.75) | 0.66 (-0.02) | -4846 | 32.87 | 5492 | 37.25 | -131 | 0.89 | 14743 | 168.0 | 168.0 | 170.0 | 165.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 43.74 (-0.01) | 4.05 (+0.25) | 0.68 (+0.04) | -138 | 1.32 | 1833 | 17.48 | 299 | 2.85 | 10489 | 168.0 | 161.5 | 170.0 | 159.0 |
| 2022-07-08 | 43.75 (-0.09) | 3.8 (+0.14) | 0.64 (+0.08) | -666 | 8.05 | 987 | 11.94 | 536 | 6.48 | 8269 | 160.5 | 162.5 | 165.0 | 154.5 |
| 2022-07-01 | 43.84 (+0.05) | 3.66 (+0.13) | 0.56 (+0.02) | 227 | 2.25 | 1156 | 11.44 | 145 | 1.43 | 10107 | 162.0 | 169.5 | 171.0 | 162.0 |
| 2022-06-24 | 43.79 (-0.15) | 3.53 (+0.27) | 0.54 (+0.09) | -1145 | 10.13 | 1938 | 17.15 | 658 | 5.82 | 11300 | 166.0 | 166.0 | 168.5 | 161.0 |
| 2022-06-17 | 43.94 (-0.16) | 3.26 (+0.1) | 0.45 (+0.03) | -449 | 3.52 | 765 | 6.01 | 222 | 1.74 | 12738 | 165.0 | 165.0 | 171.0 | 161.5 |
| 2022-06-10 | 44.1 (+0.08) | 3.16 (+0.82) | 0.42 (-0.01) | -122 | 0.58 | 5923 | 27.99 | -79 | 0.37 | 21158 | 168.0 | 172.0 | 176.5 | 167.5 |
| 2022-06-02 | 44.02 (-0.59) | 2.34 (+1.38) | 0.43 (0.0) | -4696 | 14.05 | 10102 | 30.23 | 58 | 0.17 | 33422 | 171.0 | 166.0 | 174.0 | 164.0 |
| 2022-05-27 | 44.61 (+0.44) | 0.96 (+0.69) | 0.43 (0.0) | 3567 | 11.56 | 5013 | 16.25 | -27 | 0.09 | 30850 | 165.0 | 161.0 | 166.0 | 160.0 |
| 2022-05-20 | 44.17 (+0.4) | 0.27 (+0.03) | 0.43 (-0.01) | 3591 | 21.18 | 253 | 1.49 | -41 | 0.24 | 16957 | 159.5 | 153.0 | 162.0 | 152.5 |
| 2022-05-13 | 43.77 (-0.01) | 0.24 (0.0) | 0.44 (+0.03) | 564 | 3.55 | -15 | 0.09 | 189 | 1.19 | 15867 | 150.5 | 150.0 | 156.0 | 144.5 |
| 2022-05-06 | 43.78 (+0.34) | 0.24 (0.0) | 0.41 (+0.01) | 2423 | 30.52 | -32 | 0.4 | 50 | 0.63 | 7938 | 151.0 | 145.0 | 152.0 | 144.5 |
| 2022-04-29 | 43.44 (-0.11) | 0.24 (0.0) | 0.4 (-0.02) | -826 | 10.18 | 13 | 0.16 | -109 | 1.34 | 8112 | 145.0 | 145.0 | 146.5 | 142.0 |
| 2022-04-22 | 43.55 (-0.16) | 0.24 (0.0) | 0.42 (-0.02) | -995 | 11.8 | 6 | 0.07 | -179 | 2.12 | 8433 | 147.5 | 145.0 | 148.5 | 145.0 |
| 2022-04-15 | 43.71 (-0.38) | 0.24 (0.0) | 0.44 (-0.01) | -3178 | 27.38 | 1 | 0.01 | -47 | 0.4 | 11606 | 146.5 | 147.5 | 148.0 | 143.0 |
| 2022-04-08 | 44.09 (-0.08) | 0.24 (0.0) | 0.45 (-0.01) | -1383 | 17.04 | -22 | 0.27 | -103 | 1.27 | 8118 | 148.5 | 145.0 | 148.5 | 144.0 |
| 2022-04-01 | 44.17 (-0.4) | 0.24 (0.0) | 0.46 (+0.03) | -2886 | 31.18 | 15 | 0.16 | 244 | 2.64 | 9256 | 146.0 | 146.0 | 147.5 | 143.5 |
| 2022-03-25 | 44.57 (+1.55) | 0.24 (+0.01) | 0.43 (+0.03) | -2364 | 34.51 | -1 | 0.01 | 88 | 1.28 | 6851 | 147.5 | 150.0 | 151.0 | 146.0 |
| 2022-03-18 | 43.02 (+0.18) | 0.23 (-0.09) | 0.4 (-0.02) | 1376 | 9.34 | -698 | 4.74 | -129 | 0.88 | 14736 | 151.0 | 145.0 | 151.0 | 142.5 |
| 2022-03-11 | 42.84 (-0.39) | 0.32 (0.0) | 0.42 (-0.02) | -3307 | 26.7 | 35 | 0.28 | -185 | 1.49 | 12384 | 146.0 | 145.5 | 147.5 | 140.5 |
| 2022-03-04 | 43.23 (-0.3) | 0.32 (0.0) | 0.44 (0.0) | -1186 | 9.82 | 11 | 0.09 | -17 | 0.14 | 12076 | 147.0 | 144.0 | 151.0 | 144.0 |
| 2022-02-25 | 43.53 (-1.39) | 0.32 (+0.01) | 0.44 (-0.09) | -10764 | 48.44 | 33 | 0.15 | -648 | 2.92 | 22222 | 143.0 | 153.5 | 154.5 | 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 | |||
| 2022-02-18 | 44.92 (-0.28) | 0.31 (0.0) | 0.53 (0.0) | -2066 | 22.49 | 18 | 0.2 | 3 | 0.03 | 9186 | 154.0 | 155.5 | 155.5 | 152.0 |
| 2022-02-11 | 45.2 (-0.28) | 0.31 (0.0) | 0.53 (0.0) | -2115 | 23.64 | 19 | 0.21 | 21 | 0.23 | 8945 | 156.0 | 153.5 | 159.5 | 153.0 |
| 2022-01-26 | 45.48 (-0.45) | 0.31 (+0.01) | 0.53 (-0.01) | -3468 | 50.64 | 34 | 0.5 | -86 | 1.26 | 6848 | 154.5 | 158.0 | 158.5 | 154.5 |
| 2022-01-21 | 45.93 (-0.2) | 0.3 (0.0) | 0.54 (0.0) | -1369 | 11.97 | 40 | 0.35 | -58 | 0.51 | 11437 | 158.5 | 158.0 | 162.5 | 157.5 |
| 2022-01-14 | 46.13 (-0.32) | 0.3 (0.0) | 0.54 (-0.01) | -2361 | 21.58 | -4 | 0.04 | -18 | 0.16 | 10943 | 158.0 | 161.0 | 161.5 | 157.0 |
| 2022-01-07 | 46.45 (+0.05) | 0.3 (0.0) | 0.55 (+0.1) | 275 | 1.87 | -15 | 0.1 | 708 | 4.83 | 14668 | 162.0 | 156.5 | 164.0 | 156.5 |
| 2021-12-30 | 46.4 (-0.12) | 0.3 (0.0) | 0.45 (+0.06) | -917 | 13.57 | -8 | 0.12 | 521 | 7.71 | 6757 | 156.5 | 156.5 | 159.5 | 155.0 |
| 2021-12-24 | 46.52 (-0.1) | 0.3 (0.0) | 0.39 (+0.02) | -802 | 6.55 | -19 | 0.16 | 114 | 0.93 | 12249 | 156.0 | 155.0 | 158.0 | 152.5 |
| 2021-12-17 | 46.62 (-0.23) | 0.3 (+0.02) | 0.37 (0.0) | -2200 | 20.03 | 181 | 1.65 | -14 | 0.13 | 10986 | 154.0 | 157.0 | 157.5 | 153.0 |
| 2021-12-10 | 46.85 (+0.19) | 0.28 (0.0) | 0.37 (+0.02) | 1778 | 14.74 | -1 | 0.01 | 134 | 1.11 | 12063 | 156.0 | 149.0 | 157.5 | 148.0 |
| 2021-12-03 | 46.66 (+0.12) | 0.28 (-0.78) | 0.35 (-0.01) | 1240 | 5.07 | -5919 | 24.22 | -32 | 0.13 | 24434 | 149.5 | 150.5 | 155.0 | 147.0 |
| 2021-11-26 | 46.54 (-0.87) | 1.06 (0.0) | 0.36 (0.0) | -7722 | 44.78 | 2 | 0.01 | -18 | 0.1 | 17245 | 151.5 | 161.0 | 161.5 | 151.0 |
| 2021-11-19 | 47.41 (+0.05) | 1.06 (+0.02) | 0.36 (+0.01) | 401 | 3.26 | 146 | 1.19 | 88 | 0.72 | 12291 | 161.0 | 163.5 | 166.0 | 161.0 |
| 2021-11-12 | 47.36 (+0.43) | 1.04 (+0.01) | 0.35 (0.0) | 3358 | 19.11 | 88 | 0.5 | 16 | 0.09 | 17574 | 179.0 | 163.0 | 180.5 | 162.0 |
| 2021-11-05 | 46.93 (+0.04) | 1.03 (+0.03) | 0.35 (0.0) | 582 | 7.23 | 214 | 2.66 | -41 | 0.51 | 8053 | 186.0 | 162.0 | 187.5 | 160.5 |
| 2021-10-29 | 46.89 (-0.38) | 1.0 (+0.01) | 0.35 (+0.01) | -2955 | 22.74 | 88 | 0.68 | 84 | 0.65 | 12997 | 161.0 | 165.0 | 166.5 | 160.5 |
| 2021-10-22 | 47.27 (-0.01) | 0.99 (+0.05) | 0.34 (-0.06) | -18 | 0.16 | 344 | 3.11 | -418 | 3.78 | 11063 | 164.5 | 161.5 | 166.5 | 161.0 |
| 2021-10-15 | 47.28 (-0.09) | 0.94 (0.0) | 0.4 (+0.01) | -188 | 1.99 | -3 | 0.03 | 54 | 0.57 | 9448 | 160.5 | 161.5 | 164.5 | 160.0 |
| 2021-10-08 | 47.37 (-0.06) | 0.94 (+0.03) | 0.39 (0.0) | 85 | 0.79 | 214 | 1.98 | -18 | 0.17 | 10819 | 164.0 | 164.5 | 166.0 | 160.0 |
| 2021-10-01 | 47.43 (-0.04) | 0.91 (+0.03) | 0.39 (-0.03) | 129 | 1.08 | 243 | 2.03 | -217 | 1.81 | 11993 | 163.0 | 167.0 | 171.5 | 163.0 |
| 2021-09-24 | 47.47 (+0.21) | 0.88 (+0.06) | 0.42 (-0.02) | 627 | 5.47 | 492 | 4.3 | -117 | 1.02 | 11455 | 168.0 | 163.0 | 172.5 | 162.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 47.26 (+0.35) | 0.82 (+0.04) | 0.44 (-0.11) | 2246 | 12.31 | 276 | 1.51 | -845 | 4.63 | 18244 | 166.0 | 159.5 | 168.0 | 154.5 |
| 2021-09-10 | 46.91 (-0.01) | 0.78 (-0.01) | 0.55 (-0.1) | -875 | 5.96 | -21 | 0.14 | -766 | 5.21 | 14689 | 160.5 | 164.5 | 165.0 | 153.5 |
| 2021-09-03 | 46.92 (+0.64) | 0.79 (0.0) | 0.65 (-0.13) | 3928 | 13.85 | -18 | 0.06 | -1022 | 3.6 | 28362 | 164.0 | 178.0 | 180.5 | 163.5 |
| 2021-08-27 | 46.28 (-0.46) | 0.79 (+0.03) | 0.78 (+0.19) | -3394 | 18.3 | 193 | 1.04 | 1475 | 7.95 | 18548 | 177.5 | 174.5 | 178.5 | 174.0 |
| 2021-08-20 | 46.74 (-0.57) | 0.76 (+0.04) | 0.59 (+0.08) | -3279 | 25.45 | 337 | 2.62 | 559 | 4.34 | 12883 | 173.5 | 179.5 | 180.0 | 173.5 |
| 2021-08-13 | 47.31 (-0.6) | 0.72 (+0.04) | 0.51 (+0.08) | -4487 | 21.46 | 280 | 1.34 | 643 | 3.08 | 20909 | 179.5 | 184.0 | 184.0 | 172.5 |
| 2021-08-06 | 47.91 (+0.11) | 0.68 (0.0) | 0.43 (0.0) | 1488 | 19.23 | 36 | 0.47 | 37 | 0.48 | 7737 | 186.0 | 186.5 | 188.5 | 185.5 |
| 2021-07-30 | 47.8 (+0.11) | 0.68 (+0.03) | 0.43 (+0.02) | 716 | 6.75 | 174 | 1.64 | 115 | 1.08 | 10606 | 185.0 | 187.0 | 190.0 | 185.0 |
| 2021-07-23 | 47.69 (-0.28) | 0.65 (0.0) | 0.41 (+0.03) | -2835 | 19.15 | 4 | 0.03 | 257 | 1.74 | 14802 | 187.0 | 188.5 | 192.0 | 185.5 |
| 2021-07-16 | 47.97 (-0.04) | 0.65 (0.0) | 0.38 (+0.04) | -280 | 1.61 | -5 | 0.03 | 270 | 1.55 | 17366 | 189.0 | 181.5 | 191.0 | 179.5 |
| 2021-07-09 | 48.01 (+0.05) | 0.65 (0.0) | 0.34 (0.0) | 423 | 5.7 | -6 | 0.08 | 1 | 0.01 | 7426 | 181.5 | 181.5 | 184.0 | 180.5 |
| 2021-07-02 | 47.96 (+0.01) | 0.65 (+0.15) | 0.34 (+0.01) | -234 | 2.33 | 11 | 0.11 | 61 | 0.61 | 10060 | 181.0 | 183.5 | 184.0 | 180.5 |
| 2021-06-25 | 47.95 (-0.03) | 0.5 (+0.01) | 0.33 (+0.04) | -94 | 0.87 | 95 | 0.88 | 309 | 2.86 | 10805 | 183.0 | 178.5 | 184.5 | 177.5 |
| 2021-06-18 | 47.98 (+0.35) | 0.49 (-0.63) | 0.29 (+0.03) | 2459 | 14.09 | -4816 | 27.59 | 248 | 1.42 | 17456 | 178.5 | 181.0 | 182.5 | 178.5 |
| 2021-06-11 | 47.63 (-0.24) | 1.12 (+0.01) | 0.26 (+0.01) | -1940 | 15.61 | 62 | 0.5 | 50 | 0.4 | 12431 | 179.5 | 181.5 | 182.0 | 176.5 |
| 2021-06-04 | 47.87 (-0.2) | 1.11 (0.0) | 0.25 (0.0) | -462 | 5.37 | 0 | 0.0 | 27 | 0.31 | 8606 | 182.0 | 183.5 | 187.0 | 181.0 |
| 2021-05-28 | 48.07 (-0.29) | 1.11 (+0.12) | 0.25 (+0.01) | -1366 | 7.86 | 917 | 5.28 | 89 | 0.51 | 17370 | 183.0 | 179.0 | 185.5 | 178.5 |
| 2021-05-21 | 48.36 (-0.62) | 0.99 (0.0) | 0.24 (0.0) | -4431 | 17.63 | 8 | 0.03 | 12 | 0.05 | 25132 | 181.5 | 171.0 | 195.0 | 169.5 |
| 2021-05-14 | 48.98 (-0.56) | 0.99 (+0.06) | 0.24 (-0.06) | -4356 | 16.95 | 415 | 1.61 | -504 | 1.96 | 25698 | 178.0 | 190.5 | 191.5 | 170.5 |
| 2021-05-07 | 49.54 (-0.79) | 0.93 (+0.02) | 0.3 (-0.03) | -7098 | 30.68 | 146 | 0.63 | -237 | 1.02 | 23132 | 190.5 | 197.5 | 198.0 | 185.0 |
| 2021-04-29 | 50.33 (-0.79) | 0.91 (-0.01) | 0.33 (+0.03) | -5468 | 35.99 | -20 | 0.13 | 227 | 1.49 | 15192 | 197.5 | 202.0 | 203.0 | 197.0 |
| 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 | 51.12 (-0.37) | 0.92 (-0.01) | 0.3 (+0.02) | -3240 | 13.2 | -64 | 0.26 | 172 | 0.7 | 24554 | 201.5 | 208.0 | 211.5 | 199.0 |
| 2021-04-16 | 51.49 (+0.06) | 0.93 (+0.01) | 0.28 (+0.02) | 210 | 1.17 | 10 | 0.06 | 148 | 0.82 | 17973 | 207.5 | 205.5 | 209.0 | 196.5 |
| 2021-04-09 | 51.43 (+0.01) | 0.92 (-0.01) | 0.26 (0.0) | -24 | 0.23 | -21 | 0.2 | 34 | 0.33 | 10308 | 206.0 | 212.5 | 212.5 | 204.5 |
| 2021-04-01 | 51.42 (+0.39) | 0.93 (+0.04) | 0.26 (+0.01) | 3189 | 18.85 | 150 | 0.89 | 50 | 0.3 | 16914 | 211.0 | 205.5 | 214.0 | 204.5 |
| 2021-03-26 | 51.03 (+0.06) | 0.89 (0.0) | 0.25 (-0.02) | 737 | 5.3 | 13 | 0.09 | -127 | 0.91 | 13901 | 204.0 | 205.0 | 208.0 | 203.0 |
| 2021-03-19 | 50.97 (+0.27) | 0.89 (-0.04) | 0.27 (-0.02) | 2208 | 15.29 | -305 | 2.11 | -151 | 1.05 | 14442 | 204.0 | 204.0 | 205.5 | 200.5 |
| 2021-03-12 | 50.7 (+0.51) | 0.93 (+0.01) | 0.29 (-0.02) | 3532 | 19.73 | 57 | 0.32 | -157 | 0.88 | 17903 | 201.5 | 195.0 | 202.0 | 191.0 |
| 2021-03-05 | 50.19 (+0.27) | 0.92 (-0.01) | 0.31 (-0.02) | 2293 | 18.58 | -31 | 0.25 | -140 | 1.13 | 12339 | 193.5 | 193.5 | 199.0 | 193.0 |
| 2021-02-26 | 49.92 (-0.43) | 0.93 (+0.03) | 0.33 (-0.01) | -3022 | 15.77 | 199 | 1.04 | -86 | 0.45 | 19158 | 192.0 | 195.0 | 198.0 | 191.5 |
| 2021-02-19 | 50.35 (-0.07) | 0.9 (0.0) | 0.34 (0.0) | -685 | 5.61 | 7 | 0.06 | -4 | 0.03 | 12221 | 193.0 | 193.0 | 195.0 | 190.0 |
| 2021-02-05 | 50.42 (-0.4) | 0.9 (0.0) | 0.34 (-0.09) | -1924 | 10.96 | -47 | 0.27 | -665 | 3.79 | 17562 | 191.5 | 198.5 | 200.0 | 189.0 |
| 2021-01-29 | 50.82 (-0.28) | 0.9 (-0.01) | 0.43 (-0.01) | -1049 | 4.04 | -7 | 0.03 | -138 | 0.53 | 25956 | 198.0 | 205.0 | 207.5 | 198.0 |
| 2021-01-22 | 51.1 (-0.2) | 0.91 (0.0) | 0.44 (0.0) | -2629 | 13.34 | -14 | 0.07 | 60 | 0.3 | 19712 | 204.0 | 210.5 | 212.0 | 200.0 |
| 2021-01-15 | 51.3 (+0.43) | 0.91 (0.0) | 0.44 (+0.03) | 3521 | 12.09 | -34 | 0.12 | 197 | 0.68 | 29135 | 210.5 | 210.5 | 218.0 | 205.0 |
| 2021-01-08 | 50.87 (+0.43) | 0.91 (-0.01) | 0.41 (+0.02) | 2718 | 9.5 | -71 | 0.25 | 120 | 0.42 | 28605 | 210.5 | 208.0 | 212.0 | 203.5 |
| 2020-12-31 | 50.44 (+0.19) | 0.92 (+0.06) | 0.39 (+0.02) | 1210 | 10.82 | -59 | 0.53 | 192 | 1.72 | 11184 | 206.0 | 202.5 | 207.0 | 200.5 |
| 2020-12-25 | 50.25 (+0.03) | 0.86 (0.0) | 0.37 (-0.01) | 539 | 1.23 | -2 | 0.0 | -100 | 0.23 | 43797 | 202.5 | 203.0 | 203.5 | 198.0 |
| 2020-12-18 | 50.22 (0.0) | 0.86 (-0.04) | 0.38 (-0.05) | 977 | 6.51 | -281 | 1.87 | -390 | 2.6 | 14997 | 203.5 | 202.0 | 204.5 | 197.0 |
| 2020-12-11 | 50.22 (+0.18) | 0.9 (-0.02) | 0.43 (+0.02) | 1339 | 4.18 | -145 | 0.45 | 174 | 0.54 | 32040 | 201.5 | 198.0 | 209.5 | 194.5 |
| 2020-12-04 | 50.04 (+0.21) | 0.92 (+0.01) | 0.41 (+0.05) | 1987 | 7.16 | 58 | 0.21 | 409 | 1.47 | 27743 | 197.5 | 195.5 | 198.0 | 188.0 |
| 2020-11-27 | 49.83 (+0.2) | 0.91 (+0.04) | 0.36 (+0.01) | 1799 | 13.51 | 291 | 2.19 | 41 | 0.31 | 13313 | 194.5 | 192.0 | 195.0 | 191.0 |
| 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 | 49.63 (-0.05) | 0.87 (-0.02) | 0.35 (0.0) | 2253 | 12.74 | -135 | 0.76 | 49 | 0.28 | 17678 | 193.0 | 192.0 | 195.0 | 187.5 |
| 2020-11-13 | 49.68 (+0.38) | 0.89 (-0.01) | 0.35 (+0.08) | 2246 | 10.7 | -40 | 0.19 | 563 | 2.68 | 20981 | 191.0 | 187.0 | 192.5 | 184.5 |
| 2020-11-06 | 49.3 (+0.64) | 0.9 (0.0) | 0.27 (-0.09) | 4451 | 23.89 | -22 | 0.12 | -639 | 3.43 | 18635 | 186.0 | 180.5 | 187.5 | 178.0 |
| 2020-10-30 | 48.66 (+0.07) | 0.9 (0.0) | 0.36 (0.0) | 554 | 2.2 | -24 | 0.1 | -45 | 0.18 | 25223 | 180.5 | 186.0 | 187.0 | 178.0 |
| 2020-10-23 | 48.59 (-0.21) | 0.9 (0.0) | 0.36 (-0.02) | -1944 | 7.13 | -18 | 0.07 | -143 | 0.52 | 27267 | 187.0 | 183.5 | 190.5 | 177.0 |
| 2020-10-16 | 48.8 (-0.07) | 0.9 (0.0) | 0.38 (0.0) | -922 | 4.81 | -6 | 0.03 | -31 | 0.16 | 19183 | 181.0 | 179.0 | 185.0 | 177.0 |
| 2020-10-08 | 48.87 (-0.65) | 0.9 (-0.08) | 0.38 (-0.02) | -4135 | 20.69 | -588 | 2.94 | -119 | 0.6 | 19982 | 178.0 | 183.0 | 184.5 | 176.5 |
| 2020-09-30 | 49.52 (+0.24) | 0.98 (-0.27) | 0.4 (+0.02) | 931 | 4.44 | -481 | 2.29 | 154 | 0.73 | 20961 | 181.5 | 176.5 | 182.5 | 175.0 |
| 2020-09-25 | 49.28 (-0.48) | 1.25 (-0.23) | 0.38 (-0.08) | -4388 | 15.33 | -1731 | 6.05 | -630 | 2.2 | 28615 | 176.0 | 185.5 | 186.0 | 174.0 |
| 2020-09-18 | 49.76 (-0.29) | 1.48 (-0.14) | 0.46 (-0.17) | -2810 | 15.33 | -1077 | 5.87 | -1310 | 7.15 | 18334 | 185.0 | 191.0 | 193.0 | 185.0 |
| 2020-09-11 | 50.05 (+0.06) | 1.62 (-0.44) | 0.63 (-0.03) | -2507 | 11.3 | -3391 | 15.28 | -206 | 0.93 | 22186 | 188.5 | 194.5 | 196.0 | 185.0 |
| 2020-09-04 | 49.99 (-1.42) | 2.06 (+0.17) | 0.66 (+0.11) | -10376 | 25.77 | 1290 | 3.2 | 825 | 2.05 | 40257 | 194.5 | 206.0 | 208.5 | 187.5 |
| 2020-08-28 | 51.41 (-0.54) | 1.89 (+0.04) | 0.55 (+0.06) | -3402 | 8.85 | 296 | 0.77 | 500 | 1.3 | 38441 | 207.5 | 205.5 | 215.5 | 203.5 |
| 2020-08-21 | 51.95 (-1.71) | 1.85 (+0.26) | 0.49 (+0.17) | -12849 | 16.01 | 2029 | 2.53 | 1238 | 1.54 | 80245 | 203.5 | 205.5 | 210.0 | 186.0 |
| 2020-08-14 | 53.66 (-1.49) | 1.59 (+0.04) | 0.32 (-0.01) | -16456 | 39.07 | 147 | 0.35 | -63 | 0.15 | 42114 | 206.0 | 227.5 | 229.0 | 203.0 |
| 2020-08-07 | 55.15 (-0.2) | 1.55 (+0.03) | 0.33 (+0.07) | -1354 | 5.13 | 223 | 0.85 | 524 | 1.99 | 26388 | 226.5 | 216.5 | 227.0 | 215.0 |
| 2020-07-31 | 55.35 (-0.82) | 1.52 (+0.02) | 0.26 (-0.02) | -6680 | 26.3 | 169 | 0.67 | -175 | 0.69 | 25402 | 216.0 | 215.0 | 220.5 | 211.5 |
| 2020-07-24 | 56.17 (-1.96) | 1.5 (+0.01) | 0.28 (0.0) | -15701 | 43.15 | 47 | 0.13 | 36 | 0.1 | 36384 | 215.0 | 228.5 | 229.0 | 214.0 |
| 2020-07-17 | 58.13 (-0.08) | 1.49 (+0.03) | 0.28 (-0.04) | -1000 | 5.46 | 278 | 1.52 | -295 | 1.61 | 18329 | 228.5 | 230.0 | 235.0 | 227.0 |
| 2020-07-10 | 58.21 (+0.07) | 1.46 (-0.01) | 0.32 (0.0) | 179 | 0.73 | -107 | 0.44 | -2 | 0.01 | 24552 | 226.0 | 230.0 | 237.0 | 225.5 |
| 2020-07-03 | 58.14 (-0.85) | 1.47 (-0.11) | 0.32 (+0.05) | -6601 | 19.21 | 242 | 0.7 | 351 | 1.02 | 34365 | 229.0 | 219.0 | 237.5 | 217.5 |
| 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 | 58.99 (-0.08) | 1.58 (0.0) | 0.27 (-0.02) | -1081 | 7.64 | 32 | 0.23 | -119 | 0.84 | 14143 | 325.5 | 223.0 | 326.5 | 220.5 |
| 2020-06-19 | 59.07 (-0.04) | 1.58 (-0.05) | 0.29 (0.0) | 414 | 2.12 | -402 | 2.06 | 9 | 0.05 | 19518 | 222.5 | 219.0 | 224.5 | 216.5 |
| 2020-06-12 | 59.11 (-0.67) | 1.63 (-0.04) | 0.29 (+0.01) | -4142 | 15.07 | -314 | 1.14 | 20 | 0.07 | 27493 | 219.0 | 225.5 | 229.0 | 215.5 |
| 2020-06-05 | 59.78 (0.0) | 1.67 (0.0) | 0.28 (+0.02) | -140 | 0.56 | 1 | 0.0 | 151 | 0.61 | 24893 | 226.0 | 218.5 | 228.0 | 218.0 |
| 2020-05-29 | 59.78 (-0.16) | 1.67 (+0.02) | 0.26 (+0.05) | -1338 | 4.59 | 176 | 0.6 | 447 | 1.53 | 29172 | 218.0 | 205.5 | 220.0 | 205.0 |
| 2020-05-22 | 59.94 (-1.71) | 1.65 (-0.29) | 0.21 (-0.04) | -13361 | 31.54 | -2247 | 5.3 | -359 | 0.85 | 42359 | 205.0 | 231.0 | 232.5 | 205.0 |
| 2020-05-15 | 61.65 (-0.22) | 1.94 (+0.06) | 0.25 (-0.04) | -1687 | 7.67 | 492 | 2.24 | -302 | 1.37 | 22006 | 232.5 | 243.0 | 244.5 | 228.0 |
| 2020-05-08 | 61.87 (+0.05) | 1.88 (+0.13) | 0.29 (+0.01) | 386 | 1.8 | 1012 | 4.72 | 73 | 0.34 | 21430 | 241.5 | 224.0 | 243.0 | 224.0 |
| 2020-04-30 | 61.82 (+0.03) | 1.75 (+0.06) | 0.28 (+0.02) | 165 | 1.04 | 425 | 2.69 | 206 | 1.3 | 15827 | 228.0 | 221.5 | 232.5 | 221.5 |
| 2020-04-24 | 61.79 (-0.03) | 1.69 (0.0) | 0.26 (+0.01) | -660 | 2.62 | -26 | 0.1 | 60 | 0.24 | 25185 | 219.5 | 218.0 | 223.5 | 209.0 |
| 2020-04-17 | 61.82 (-0.43) | 1.69 (+0.04) | 0.25 (-0.02) | -3016 | 7.43 | 308 | 0.76 | -139 | 0.34 | 40568 | 217.0 | 200.0 | 225.5 | 196.5 |
| 2020-04-10 | 62.25 (-1.42) | 1.65 (-0.01) | 0.27 (+0.03) | -11127 | 33.22 | -72 | 0.21 | 236 | 0.7 | 33493 | 197.5 | 206.0 | 208.5 | 196.5 |
| 2020-04-01 | 63.67 (+0.33) | 1.66 (+0.45) | 0.24 (+0.01) | 2553 | 11.48 | 20 | 0.09 | 14 | 0.06 | 22243 | 201.5 | 186.0 | 202.0 | 184.0 |
| 2020-03-27 | 63.34 (-0.86) | 1.21 (-0.05) | 0.23 (-0.04) | -6197 | 19.76 | -357 | 1.14 | -249 | 0.79 | 31369 | 191.0 | 178.0 | 201.5 | 176.0 |
| 2020-03-20 | 64.2 (-0.37) | 1.26 (+0.07) | 0.27 (-0.07) | -2675 | 6.37 | 538 | 1.28 | -537 | 1.28 | 41976 | 344.5 | 193.5 | 355.0 | 173.0 |
| 2020-03-13 | 64.57 (-0.85) | 1.19 (-0.05) | 0.34 (-0.05) | -5913 | 18.78 | -420 | 1.33 | -437 | 1.39 | 31489 | 190.5 | 232.0 | 233.5 | 181.0 |
| 2020-03-06 | 65.42 (-0.4) | 1.24 (+0.12) | 0.39 (+0.06) | -2978 | 11.69 | 894 | 3.51 | 468 | 1.84 | 25476 | 237.0 | 230.5 | 245.0 | 230.5 |
| 2020-02-27 | 65.82 (-0.51) | 1.12 (+0.11) | 0.33 (-0.08) | -3440 | 15.85 | 868 | 4.0 | -606 | 2.79 | 21702 | 237.0 | 255.5 | 261.5 | 237.0 |
| 2020-02-21 | 66.33 (+0.8) | 1.01 (+0.26) | 0.41 (+0.04) | 5977 | 14.92 | 2002 | 5.0 | 281 | 0.7 | 40047 | 258.0 | 245.5 | 265.5 | 242.0 |
| 2020-02-14 | 65.53 (+0.33) | 0.75 (-0.02) | 0.37 (+0.01) | 2948 | 18.46 | -181 | 1.13 | 99 | 0.62 | 15966 | 245.5 | 231.0 | 247.0 | 228.5 |
| 2020-02-07 | 65.2 (-0.23) | 0.77 (0.0) | 0.36 (0.0) | -860 | 4.21 | 24 | 0.12 | -18 | 0.09 | 20408 | 236.0 | 237.0 | 245.5 | 230.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-01-31 | 65.43 (+0.29) | 0.77 (-0.01) | 0.36 (-0.03) | 2985 | 18.95 | -51 | 0.32 | -197 | 1.25 | 15752 | 244.0 | 252.0 | 252.5 | 241.5 |
| 2020-01-20 | 65.14 (+0.65) | 0.78 (0.0) | 0.39 (0.0) | 4792 | 66.17 | -19 | 0.26 | -8 | 0.11 | 7242 | 254.5 | 250.0 | 256.0 | 250.0 |
| 2020-01-17 | 64.49 (+0.69) | 0.78 (0.0) | 0.39 (-0.04) | 5531 | 21.82 | 16 | 0.06 | -335 | 1.32 | 25352 | 248.0 | 239.5 | 253.5 | 237.0 |
| 2020-01-10 | 63.8 (+0.32) | 0.78 (0.0) | 0.43 (-0.03) | 2653 | 17.32 | -5 | 0.03 | -204 | 1.33 | 15317 | 236.0 | 234.5 | 242.5 | 231.0 |
| 2020-01-03 | 63.48 (+0.19) | 0.78 (0.0) | 0.46 (+0.02) | 1062 | 7.0 | -9 | 0.06 | 142 | 0.94 | 15165 | 236.0 | 324.0 | 326.5 | 228.0 |
| 2019-12-31 | 63.29 (-0.34) | 0.78 (-0.21) | 0.44 (-0.02) | -3273 | 20.38 | -1035 | 6.44 | -174 | 1.08 | 16059 | 227.0 | 238.5 | 238.5 | 225.0 |
| 2019-12-27 | 63.63 (-0.08) | 0.99 (-0.04) | 0.46 (0.0) | -1408 | 13.85 | -249 | 2.45 | 32 | 0.31 | 10165 | 241.5 | 242.0 | 245.5 | 239.5 |
| 2019-12-20 | 63.71 (+0.18) | 1.03 (-0.18) | 0.46 (-0.01) | 1693 | 8.11 | -1427 | 6.84 | -103 | 0.49 | 20865 | 243.0 | 245.0 | 250.0 | 241.0 |
| 2019-12-13 | 63.53 (-0.69) | 1.21 (-0.28) | 0.47 (+0.05) | -6619 | 16.66 | -2115 | 5.32 | 436 | 1.1 | 39736 | 244.0 | 256.0 | 257.0 | 240.5 |
| 2019-12-06 | 64.22 (+0.46) | 1.49 (-0.28) | 0.42 (+0.01) | 3437 | 11.71 | -2183 | 7.44 | 13 | 0.04 | 29346 | 253.0 | 251.5 | 258.5 | 241.5 |
| 2019-11-29 | 63.76 (-0.27) | 1.77 (-0.32) | 0.41 (-0.07) | -1908 | 4.69 | -2469 | 6.06 | -492 | 1.21 | 40724 | 249.5 | 267.5 | 268.0 | 247.5 |
| 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 | 32.47 (-1.09) | 22.81 (+1.21) | 1.64 (+0.16) | -6690 | 10.21 | 8230 | 12.56 | 1105 | 1.69 | 65543 | 203.5 | 232.0 | 240.0 | 198.0 |
| 2024-06-28 | 33.56 (-1.49) | 21.6 (+2.03) | 1.48 (0.0) | -9190 | 22.24 | 13822 | 33.44 | 17 | 0.04 | 41330 | 232.0 | 226.5 | 233.0 | 221.0 |
| 2024-05-31 | 35.05 (+2.56) | 19.57 (-0.64) | 1.48 (+0.22) | 13908 | 16.81 | -4375 | 5.29 | 1514 | 1.83 | 82750 | 224.5 | 218.0 | 237.0 | 214.0 |
| 2024-04-30 | 32.49 (-0.1) | 20.21 (+0.45) | 1.26 (+0.26) | -408 | 0.86 | 2270 | 4.78 | 1748 | 3.68 | 47473 | 218.0 | 219.0 | 219.5 | 205.0 |
| 2024-03-29 | 32.59 (-2.03) | 19.76 (+2.43) | 1.0 (-0.07) | -14036 | 19.95 | 16529 | 23.49 | -440 | 0.63 | 70360 | 219.0 | 196.5 | 225.5 | 196.0 |
| 2024-02-29 | 34.62 (-0.33) | 17.33 (+0.18) | 1.07 (+0.05) | -2201 | 11.38 | 1187 | 6.14 | 340 | 1.76 | 19342 | 197.0 | 195.5 | 201.0 | 191.5 |
| 2024-01-31 | 34.95 (-0.9) | 17.15 (+1.02) | 1.02 (+0.24) | -5712 | 16.06 | 5276 | 14.83 | 1589 | 4.47 | 35570 | 194.5 | 194.0 | 201.5 | 192.0 |
| 2023-12-29 | 35.85 (-3.33) | 16.13 (+3.39) | 0.78 (-0.15) | -22326 | 34.1 | 23071 | 35.24 | -978 | 1.49 | 65476 | 194.0 | 196.5 | 198.0 | 183.0 |
| 2023-11-30 | 39.18 (+0.18) | 12.74 (+0.94) | 0.93 (+0.07) | -762 | 1.1 | 6415 | 9.24 | 427 | 0.62 | 69408 | 194.5 | 181.5 | 204.0 | 181.0 |
| 2023-10-31 | 39.0 (-0.89) | 11.8 (+0.26) | 0.86 (+0.37) | -5085 | 14.88 | 2932 | 8.58 | 2562 | 7.5 | 34173 | 181.5 | 182.5 | 186.0 | 180.5 |
| 2023-09-28 | 39.89 (-1.34) | 11.54 (+0.42) | 0.49 (+0.1) | -7645 | 15.92 | 2862 | 5.96 | 632 | 1.32 | 48022 | 182.5 | 180.5 | 184.5 | 178.0 |
| 2023-08-31 | 41.23 (-1.33) | 11.12 (+0.72) | 0.39 (-0.06) | -9619 | 19.14 | 4891 | 9.73 | -353 | 0.7 | 50243 | 180.5 | 174.0 | 180.5 | 165.5 |
| 2023-07-31 | 42.56 (-1.2) | 10.4 (+0.66) | 0.45 (-0.3) | -9303 | 21.18 | 5968 | 13.59 | -2048 | 4.66 | 43915 | 173.5 | 176.0 | 181.0 | 170.5 |
| 2023-06-30 | 43.76 (-1.43) | 9.74 (+1.07) | 0.75 (0.0) | -9603 | 20.83 | 7244 | 15.71 | -21 | 0.05 | 46112 | 175.5 | 186.5 | 195.0 | 175.5 |
| 2023-05-31 | 45.19 (+2.25) | 8.67 (+0.86) | 0.75 (+0.13) | 461 | 1.35 | 3227 | 9.47 | 646 | 1.9 | 34083 | 185.5 | 181.0 | 191.0 | 180.0 |
| 2023-04-28 | 42.94 (-0.35) | 7.81 (0.0) | 0.62 (+0.06) | -3002 | 16.7 | -53 | 0.29 | 454 | 2.53 | 17974 | 181.0 | 190.0 | 190.0 | 178.0 |
| 2023-03-31 | 43.29 (-2.22) | 7.81 (+0.36) | 0.56 (-0.04) | -15983 | 27.74 | 1879 | 3.26 | -281 | 0.49 | 57617 | 190.0 | 183.5 | 191.5 | 183.5 |
| 2023-02-24 | 45.51 (-0.05) | 7.45 (+0.19) | 0.6 (+0.05) | -444 | 0.89 | 1329 | 2.67 | 346 | 0.7 | 49698 | 184.5 | 183.0 | 191.0 | 182.5 |
| 2023-01-31 | 45.56 (+0.73) | 7.26 (+0.05) | 0.55 (-0.1) | 6091 | 27.38 | 351 | 1.58 | -691 | 3.11 | 22245 | 178.0 | 168.0 | 179.0 | 168.0 |
| 2022-12-30 | 44.83 (-2.69) | 7.21 (+1.72) | 0.65 (-0.08) | -19203 | 19.23 | 11948 | 11.96 | -592 | 0.59 | 99868 | 169.0 | 183.5 | 184.5 | 165.0 |
| 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 | 47.52 (+3.49) | 5.49 (-1.38) | 0.73 (-0.43) | 26085 | 27.33 | -9880 | 10.35 | -3051 | 3.2 | 95447 | 183.0 | 169.5 | 189.0 | 169.0 |
| 2022-10-31 | 44.03 (+0.57) | 6.87 (+0.54) | 1.16 (+0.04) | 3737 | 7.22 | 3871 | 7.48 | 234 | 0.45 | 51746 | 169.5 | 172.0 | 174.0 | 160.0 |
| 2022-09-30 | 43.46 (+1.81) | 6.33 (+0.62) | 1.12 (-0.04) | 4464 | 7.15 | 3557 | 5.7 | -441 | 0.71 | 62450 | 172.5 | 183.5 | 185.0 | 162.0 |
| 2022-08-31 | 41.65 (-1.64) | 5.71 (+0.86) | 1.16 (+0.47) | -9977 | 13.41 | 6298 | 8.46 | 3436 | 4.62 | 74417 | 185.5 | 169.5 | 186.5 | 166.0 |
| 2022-07-29 | 43.29 (-0.55) | 4.85 (+1.21) | 0.69 (+0.14) | -5263 | 11.61 | 8801 | 19.41 | 1013 | 2.23 | 45347 | 170.5 | 165.5 | 173.0 | 154.5 |
| 2022-06-30 | 43.84 (-0.24) | 3.64 (+1.99) | 0.55 (+0.12) | -1933 | 2.82 | 14676 | 21.42 | 924 | 1.35 | 68527 | 165.5 | 165.0 | 176.5 | 161.0 |
| 2022-05-31 | 44.08 (+0.64) | 1.65 (+1.41) | 0.43 (+0.03) | 5854 | 6.5 | 10263 | 11.39 | 167 | 0.19 | 90096 | 164.0 | 145.0 | 168.0 | 144.5 |
| 2022-04-29 | 43.44 (-0.77) | 0.24 (-0.01) | 0.4 (-0.06) | -6505 | 17.17 | -2 | 0.01 | -432 | 1.14 | 37890 | 145.0 | 144.0 | 148.5 | 142.0 |
| 2022-03-31 | 44.21 (+0.68) | 0.25 (-0.07) | 0.46 (+0.02) | -8244 | 15.36 | -638 | 1.19 | -5 | 0.01 | 53684 | 144.5 | 144.0 | 151.0 | 140.5 |
| 2022-02-25 | 43.53 (-1.95) | 0.32 (+0.01) | 0.44 (-0.09) | -14945 | 37.03 | 70 | 0.17 | -624 | 1.55 | 40354 | 143.0 | 153.5 | 159.5 | 143.0 |
| 2022-01-26 | 45.48 (-0.92) | 0.31 (+0.01) | 0.53 (+0.08) | -6923 | 15.77 | 55 | 0.13 | 546 | 1.24 | 43897 | 154.5 | 156.5 | 164.0 | 154.5 |
| 2021-12-30 | 46.4 (-0.34) | 0.3 (-0.4) | 0.45 (+0.09) | -2734 | 5.26 | -3042 | 5.85 | 741 | 1.43 | 51965 | 156.5 | 152.5 | 159.5 | 148.0 |
| 2021-11-30 | 46.74 (-0.15) | 0.7 (-0.3) | 0.36 (+0.01) | -1548 | 2.22 | -2274 | 3.26 | 27 | 0.04 | 69689 | 155.0 | 162.0 | 187.5 | 147.0 |
| 2021-10-29 | 46.89 (-0.63) | 1.0 (+0.1) | 0.35 (-0.05) | -3800 | 8.13 | 735 | 1.57 | -336 | 0.72 | 46753 | 161.0 | 166.0 | 167.0 | 160.0 |
| 2021-09-30 | 47.52 (+0.75) | 0.9 (+0.11) | 0.4 (-0.29) | 3014 | 4.86 | 878 | 1.42 | -2222 | 3.58 | 62029 | 167.5 | 168.0 | 172.5 | 153.5 |
| 2021-08-31 | 46.77 (-1.03) | 0.79 (+0.11) | 0.69 (+0.26) | -5907 | 7.35 | 848 | 1.06 | 2007 | 2.5 | 80372 | 167.0 | 186.5 | 188.5 | 165.0 |
| 2021-07-30 | 47.8 (-0.18) | 0.68 (+0.03) | 0.43 (+0.09) | -2186 | 4.07 | 170 | 0.32 | 663 | 1.23 | 53711 | 185.0 | 181.5 | 192.0 | 179.5 |
| 2021-06-30 | 47.98 (-0.07) | 0.65 (-0.46) | 0.34 (+0.09) | 105 | 0.19 | -4647 | 8.56 | 680 | 1.25 | 54280 | 182.0 | 187.0 | 187.0 | 176.5 |
| 2021-05-31 | 48.05 (-2.28) | 1.11 (+0.2) | 0.25 (-0.08) | -17417 | 18.75 | 1482 | 1.6 | -645 | 0.69 | 92905 | 184.0 | 197.5 | 198.0 | 169.5 |
| 2021-04-29 | 50.33 (-1.07) | 0.91 (-0.02) | 0.33 (+0.07) | -8362 | 11.81 | -93 | 0.13 | 573 | 0.81 | 70829 | 197.5 | 213.0 | 214.0 | 196.5 |
| 2021-03-31 | 51.4 (+1.48) | 0.93 (0.0) | 0.26 (-0.07) | 11799 | 16.23 | -118 | 0.16 | -517 | 0.71 | 72699 | 211.5 | 193.5 | 213.0 | 191.0 |
| 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 | 49.92 (-0.9) | 0.93 (+0.03) | 0.33 (-0.1) | -5631 | 11.51 | 159 | 0.32 | -755 | 1.54 | 48942 | 192.0 | 198.5 | 200.0 | 189.0 |
| 2021-01-29 | 50.82 (+0.38) | 0.9 (-0.02) | 0.43 (+0.04) | 2561 | 2.48 | -126 | 0.12 | 239 | 0.23 | 103410 | 198.0 | 208.0 | 218.0 | 198.0 |
| 2020-12-31 | 50.44 (+0.67) | 0.92 (+0.09) | 0.39 (0.0) | 7203 | 6.06 | 187 | 0.16 | 65 | 0.05 | 118801 | 206.0 | 189.5 | 209.5 | 189.0 |
| 2020-11-30 | 49.77 (+1.11) | 0.83 (-0.07) | 0.39 (+0.03) | 9598 | 11.77 | -522 | 0.64 | 234 | 0.29 | 81572 | 188.0 | 180.5 | 196.5 | 178.0 |
| 2020-10-30 | 48.66 (-0.86) | 0.9 (-0.08) | 0.36 (-0.04) | -6447 | 7.03 | -636 | 0.69 | -338 | 0.37 | 91657 | 180.5 | 183.0 | 190.5 | 176.5 |
| 2020-09-30 | 49.52 (-1.31) | 0.98 (-0.96) | 0.4 (-0.17) | -14682 | 12.19 | -5769 | 4.79 | -1320 | 1.1 | 120451 | 181.5 | 203.5 | 205.0 | 174.0 |
| 2020-08-31 | 50.83 (-4.52) | 1.94 (+0.42) | 0.57 (+0.31) | -38529 | 19.55 | 3074 | 1.56 | 2352 | 1.19 | 197094 | 200.5 | 216.5 | 229.0 | 186.0 |
| 2020-07-31 | 55.35 (-3.18) | 1.52 (+0.07) | 0.26 (-0.03) | -26158 | 20.16 | 594 | 0.46 | -232 | 0.18 | 129762 | 216.0 | 229.5 | 237.5 | 211.5 |
| 2020-06-30 | 58.53 (-1.25) | 1.45 (-0.22) | 0.29 (+0.03) | -8594 | 9.02 | -648 | 0.68 | 208 | 0.22 | 95321 | 222.0 | 218.5 | 326.5 | 215.5 |
| 2020-05-29 | 59.78 (-2.04) | 1.67 (-0.08) | 0.26 (-0.02) | -16000 | 13.92 | -567 | 0.49 | -141 | 0.12 | 114969 | 218.0 | 224.0 | 244.5 | 205.0 |
| 2020-04-30 | 61.82 (-1.63) | 1.75 (+0.11) | 0.28 (+0.05) | -12936 | 10.55 | 828 | 0.68 | 393 | 0.32 | 122654 | 228.0 | 198.0 | 232.5 | 195.5 |
| 2020-03-31 | 63.45 (-2.37) | 1.64 (+0.52) | 0.23 (-0.1) | -16912 | 11.67 | 482 | 0.33 | -771 | 0.53 | 144976 | 195.5 | 230.5 | 355.0 | 173.0 |
| 2020-02-27 | 65.82 (+0.39) | 1.12 (+0.35) | 0.33 (-0.03) | 4625 | 4.71 | 2713 | 2.76 | -244 | 0.25 | 98124 | 237.0 | 237.0 | 265.5 | 228.5 |
| 2020-01-31 | 65.43 (+2.14) | 0.77 (-0.01) | 0.36 (-0.08) | 17023 | 21.59 | -68 | 0.09 | -602 | 0.76 | 78830 | 244.0 | 324.0 | 326.5 | 228.0 |
| 2019-12-31 | 63.29 (-0.47) | 0.78 (-0.99) | 0.44 (+0.03) | -6170 | 5.31 | -7009 | 6.03 | 204 | 0.18 | 116172 | 227.0 | 251.5 | 258.5 | 225.0 |
| 2019-11-29 | 63.76 (+1.57) | 1.77 (+0.01) | 0.41 (-0.23) | 13003 | 8.67 | 60 | 0.04 | -1709 | 1.14 | 149950 | 249.5 | 260.0 | 285.5 | 247.5 |
| 2019-10-31 | 62.19 (-0.79) | 1.76 (+0.86) | 0.64 (-0.01) | -6023 | 3.73 | 6595 | 4.09 | -82 | 0.05 | 161262 | 258.0 | 238.0 | 265.5 | 237.5 |
| 2019-09-27 | 62.98 (+0.75) | 0.9 (-0.16) | 0.65 (+0.18) | 3300 | 2.95 | 2219 | 1.99 | 1330 | 1.19 | 111717 | 235.0 | 222.0 | 238.5 | 221.0 |
| 2019-08-30 | 62.23 () | 1.06 () | 0.47 () | -3261 | 29.89 | 154 | 1.41 | 486 | 4.45 | 10910 | 220.5 | 216.0 | 223.0 | 212.0 |
