- 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 | 25.83 (-0.36) | 2.12 (+0.01) | 2.61 (-0.05) | -1521 | 19.96 | 58 | 0.76 | -224 | 2.94 | 7620 | 166.0 | 175.0 | 176.5 | 165.0 |
| 2024-07-18 | 26.19 (-0.13) | 2.11 (+0.04) | 2.66 (-0.03) | -718 | 10.57 | 157 | 2.31 | -135 | 1.99 | 6796 | 176.5 | 177.5 | 180.5 | 174.0 |
| 2024-07-17 | 26.32 (+0.4) | 2.07 (+0.1) | 2.69 (+0.07) | 1679 | 15.51 | 419 | 3.87 | 300 | 2.77 | 10823 | 181.0 | 175.0 | 182.0 | 173.5 |
| 2024-07-16 | 25.92 (-0.02) | 1.97 (+0.04) | 2.62 (+0.03) | -125 | 3.22 | 198 | 5.09 | 116 | 2.98 | 3888 | 173.0 | 173.0 | 176.0 | 171.5 |
| 2024-07-15 | 25.94 (+0.01) | 1.93 (+0.01) | 2.59 (+0.01) | 138 | 3.99 | 15 | 0.43 | 45 | 1.3 | 3461 | 171.0 | 175.0 | 175.0 | 169.5 |
| 2024-07-12 | 25.93 (-0.01) | 1.92 (0.0) | 2.58 (-0.06) | -140 | 1.79 | 7 | 0.09 | -260 | 3.33 | 7807 | 173.0 | 179.0 | 179.5 | 172.0 |
| 2024-07-11 | 25.94 (-0.05) | 1.92 (+0.03) | 2.64 (+0.01) | -348 | 6.76 | 129 | 2.51 | 55 | 1.07 | 5145 | 180.0 | 182.5 | 183.0 | 180.0 |
| 2024-07-10 | 25.99 (+0.11) | 1.89 (+0.01) | 2.63 (+0.05) | 475 | 6.8 | 56 | 0.8 | 196 | 2.81 | 6981 | 180.0 | 179.0 | 183.0 | 178.0 |
| 2024-07-09 | 25.88 (+0.31) | 1.88 (+0.01) | 2.58 (-0.08) | 1205 | 17.24 | 36 | 0.52 | -327 | 4.68 | 6988 | 177.0 | 179.0 | 182.0 | 174.5 |
| 2024-07-08 | 25.57 (+0.09) | 1.87 (+0.01) | 2.66 (-0.06) | 244 | 3.86 | 51 | 0.81 | -258 | 4.08 | 6325 | 178.5 | 180.0 | 181.5 | 176.0 |
| 2024-07-05 | 25.48 (+0.5) | 1.86 (+0.16) | 2.72 (+0.08) | 1705 | 12.61 | 675 | 4.99 | 327 | 2.42 | 13524 | 180.5 | 175.5 | 183.0 | 175.5 |
| 2024-07-04 | 24.98 (+0.03) | 1.7 (+0.08) | 2.64 (-0.01) | -135 | 1.8 | 346 | 4.61 | -32 | 0.43 | 7505 | 173.5 | 176.5 | 178.5 | 173.0 |
| 2024-07-03 | 24.95 (-0.24) | 1.62 (+0.08) | 2.65 (-0.02) | -261 | 4.7 | 307 | 5.53 | -61 | 1.1 | 5553 | 174.5 | 174.0 | 176.5 | 171.5 |
| 2024-07-02 | 25.19 (-0.4) | 1.54 (+0.03) | 2.67 (+0.02) | -1608 | 20.24 | 149 | 1.88 | 89 | 1.12 | 7946 | 171.0 | 175.0 | 176.5 | 170.0 |
| 2024-07-01 | 25.59 (-0.92) | 1.51 (+0.2) | 2.65 (-0.17) | -4087 | 17.26 | 840 | 3.55 | -762 | 3.22 | 23677 | 175.0 | 177.5 | 183.0 | 174.0 |
| 2024-06-28 | 26.51 (+2.89) | 1.31 (+0.19) | 2.82 (+0.13) | 12240 | 39.77 | 817 | 2.65 | 578 | 1.88 | 30777 | 174.5 | 172.0 | 175.0 | 168.5 |
| 2024-06-27 | 23.62 (+0.07) | 1.12 (+0.04) | 2.69 (+0.1) | 242 | 5.32 | 168 | 3.7 | 414 | 9.11 | 4545 | 159.5 | 157.0 | 161.0 | 156.0 |
| 2024-06-26 | 23.55 (-0.06) | 1.08 (0.0) | 2.59 (+0.01) | -321 | 8.72 | 0 | 0.0 | 40 | 1.09 | 3682 | 157.5 | 159.5 | 161.5 | 157.0 |
| 2024-06-25 | 23.61 (-0.12) | 1.08 (+0.02) | 2.58 (0.0) | -394 | 7.73 | 99 | 1.94 | 15 | 0.29 | 5100 | 158.0 | 157.0 | 159.0 | 154.5 |
| 2024-06-24 | 23.73 (-0.44) | 1.06 (0.0) | 2.58 (-0.11) | -1840 | 27.8 | -3 | 0.05 | -480 | 7.25 | 6618 | 158.0 | 164.0 | 164.0 | 158.0 |
| 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 | 24.17 (+0.15) | 1.06 (+0.06) | 2.69 (+0.05) | 645 | 6.65 | 242 | 2.5 | 223 | 2.3 | 9692 | 163.5 | 159.0 | 165.0 | 157.5 |
| 2024-06-20 | 24.02 (+0.28) | 1.0 (+0.22) | 2.64 (+0.04) | 1161 | 12.86 | 914 | 10.13 | 145 | 1.61 | 9027 | 160.5 | 158.0 | 161.5 | 157.0 |
| 2024-06-19 | 23.74 (+0.08) | 0.78 (+0.2) | 2.6 (0.0) | 276 | 2.24 | 867 | 7.04 | 14 | 0.11 | 12317 | 155.5 | 156.0 | 161.5 | 155.0 |
| 2024-06-18 | 23.66 (-0.12) | 0.58 (+0.06) | 2.6 (-0.08) | -619 | 11.18 | 264 | 4.77 | -335 | 6.05 | 5537 | 154.0 | 156.5 | 157.0 | 152.5 |
| 2024-06-17 | 23.78 (0.0) | 0.52 (+0.04) | 2.68 (+0.12) | -66 | 0.6 | 165 | 1.49 | 515 | 4.66 | 11049 | 155.0 | 153.5 | 158.0 | 151.5 |
| 2024-06-14 | 23.78 (-0.25) | 0.48 (+0.05) | 2.56 (+0.01) | -1095 | 8.69 | 218 | 1.73 | 27 | 0.21 | 12606 | 153.5 | 155.0 | 155.5 | 151.0 |
| 2024-06-13 | 24.03 (+1.05) | 0.43 (0.0) | 2.55 (+0.11) | 4644 | 27.41 | -6 | 0.04 | 461 | 2.72 | 16944 | 153.0 | 142.5 | 153.0 | 142.5 |
| 2024-06-12 | 22.98 (+0.15) | 0.43 (0.0) | 2.44 (+0.02) | 577 | 26.23 | -1 | 0.05 | 96 | 4.36 | 2200 | 139.5 | 137.5 | 141.5 | 137.5 |
| 2024-06-11 | 22.83 (-0.08) | 0.43 (0.0) | 2.42 (0.0) | -490 | 25.23 | -14 | 0.72 | -15 | 0.77 | 1942 | 137.0 | 138.0 | 139.0 | 137.0 |
| 2024-06-07 | 22.91 (-0.25) | 0.43 (-0.03) | 2.42 (0.0) | -1018 | 42.05 | -106 | 4.38 | 25 | 1.03 | 2421 | 137.5 | 139.0 | 139.5 | 137.0 |
| 2024-06-06 | 23.16 (-0.25) | 0.46 (0.0) | 2.42 (-0.05) | -1103 | 36.46 | -3 | 0.1 | -196 | 6.48 | 3025 | 138.0 | 142.0 | 143.5 | 138.0 |
| 2024-06-05 | 23.41 (-0.14) | 0.46 (0.0) | 2.47 (0.0) | -384 | 26.25 | -2 | 0.14 | -31 | 2.12 | 1463 | 139.0 | 141.0 | 141.0 | 139.0 |
| 2024-06-04 | 23.55 (-0.05) | 0.46 (0.0) | 2.47 (0.0) | -932 | 40.45 | 0 | 0.0 | 19 | 0.82 | 2304 | 140.0 | 141.0 | 143.5 | 140.0 |
| 2024-06-03 | 23.6 (+0.01) | 0.46 (0.0) | 2.47 (-0.01) | -135 | 7.65 | 0 | 0.0 | -55 | 3.12 | 1764 | 140.5 | 142.0 | 143.0 | 140.0 |
| 2024-05-31 | 23.59 (-0.06) | 0.46 (0.0) | 2.48 (0.0) | -86 | 5.76 | 0 | 0.0 | -11 | 0.74 | 1492 | 141.5 | 143.0 | 144.0 | 141.5 |
| 2024-05-30 | 23.65 (-0.06) | 0.46 (0.0) | 2.48 (-0.02) | -219 | 13.92 | -1 | 0.06 | -73 | 4.64 | 1573 | 142.5 | 143.0 | 143.5 | 141.5 |
| 2024-05-29 | 23.71 (+0.06) | 0.46 (0.0) | 2.5 (-0.01) | 345 | 21.73 | -3 | 0.19 | -21 | 1.32 | 1588 | 144.5 | 144.0 | 145.5 | 143.5 |
| 2024-05-28 | 23.65 (+0.06) | 0.46 (0.0) | 2.51 (+0.03) | 473 | 20.55 | -2 | 0.09 | 92 | 4.0 | 2302 | 143.5 | 142.0 | 145.0 | 142.0 |
| 2024-05-27 | 23.59 (+0.14) | 0.46 (0.0) | 2.48 (-0.01) | 266 | 23.25 | -16 | 1.4 | -18 | 1.57 | 1144 | 141.5 | 140.5 | 142.0 | 140.0 |
| 2024-05-24 | 23.45 (-0.07) | 0.46 (0.0) | 2.49 (-0.01) | -205 | 21.29 | -4 | 0.42 | -66 | 6.85 | 963 | 140.0 | 139.5 | 140.5 | 138.0 |
| 2024-05-23 | 23.52 (-0.15) | 0.46 (0.0) | 2.5 (-0.02) | -536 | 36.89 | -3 | 0.21 | -48 | 3.3 | 1453 | 140.5 | 143.0 | 143.0 | 140.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 23.67 (+0.22) | 0.46 (-0.01) | 2.52 (+0.01) | 1032 | 42.11 | -7 | 0.29 | 11 | 0.45 | 2451 | 142.5 | 142.0 | 145.0 | 141.0 |
| 2024-05-21 | 23.45 (-0.11) | 0.47 (0.0) | 2.51 (-0.01) | -497 | 37.34 | -3 | 0.23 | -49 | 3.68 | 1331 | 140.5 | 142.5 | 143.5 | 140.0 |
| 2024-05-20 | 23.56 (+0.01) | 0.47 (0.0) | 2.52 (+0.01) | 159 | 10.52 | -3 | 0.2 | 51 | 3.38 | 1511 | 142.5 | 142.5 | 143.5 | 141.5 |
| 2024-05-17 | 23.55 (-0.07) | 0.47 (-0.01) | 2.51 (-0.01) | -419 | 38.51 | -52 | 4.78 | -51 | 4.69 | 1088 | 141.5 | 143.0 | 143.5 | 141.0 |
| 2024-05-16 | 23.62 (+0.16) | 0.48 (0.0) | 2.52 (+0.03) | 634 | 22.1 | -13 | 0.45 | 133 | 4.64 | 2869 | 143.0 | 140.5 | 144.0 | 140.5 |
| 2024-05-15 | 23.46 (+0.17) | 0.48 (0.0) | 2.49 (0.0) | 175 | 8.31 | 10 | 0.47 | 28 | 1.33 | 2106 | 139.5 | 141.0 | 142.0 | 139.5 |
| 2024-05-14 | 23.29 (-0.04) | 0.48 (0.0) | 2.49 (0.0) | 34 | 2.09 | 7 | 0.43 | 7 | 0.43 | 1626 | 140.0 | 140.0 | 141.5 | 139.0 |
| 2024-05-13 | 23.33 (-0.03) | 0.48 (0.0) | 2.49 (+0.01) | -102 | 8.68 | 9 | 0.77 | 19 | 1.62 | 1175 | 140.0 | 140.5 | 140.5 | 138.0 |
| 2024-05-10 | 23.36 (+0.04) | 0.48 (+0.01) | 2.48 (0.0) | 321 | 16.82 | 22 | 1.15 | 0 | 0.0 | 1909 | 140.0 | 141.0 | 141.0 | 137.5 |
| 2024-05-09 | 23.32 (-0.36) | 0.47 (0.0) | 2.48 (-0.01) | -181 | 11.88 | 4 | 0.26 | -25 | 1.64 | 1523 | 140.0 | 142.5 | 143.0 | 140.0 |
| 2024-05-08 | 23.68 (-0.04) | 0.47 (+0.01) | 2.49 (0.0) | 404 | 21.7 | 48 | 2.58 | -5 | 0.27 | 1862 | 141.5 | 143.0 | 143.5 | 140.5 |
| 2024-05-07 | 23.72 (-0.08) | 0.46 (-0.03) | 2.49 (-0.02) | -341 | 17.99 | -124 | 6.54 | -88 | 4.64 | 1895 | 141.0 | 144.0 | 144.5 | 140.0 |
| 2024-05-06 | 23.8 (-0.07) | 0.49 (+0.01) | 2.51 (0.0) | -293 | 12.79 | 14 | 0.61 | 16 | 0.7 | 2291 | 142.5 | 146.0 | 146.0 | 142.0 |
| 2024-05-03 | 23.87 (+0.07) | 0.48 (0.0) | 2.51 (+0.01) | 340 | 17.89 | 22 | 1.16 | 20 | 1.05 | 1901 | 143.5 | 146.0 | 147.0 | 143.5 |
| 2024-05-02 | 23.8 (-0.06) | 0.48 (0.0) | 2.5 (-0.02) | -245 | 15.59 | 0 | 0.0 | -98 | 6.23 | 1572 | 143.5 | 145.0 | 145.5 | 143.0 |
| 2024-04-30 | 23.86 (+0.3) | 0.48 (0.0) | 2.52 (+0.02) | 1242 | 33.7 | 0 | 0.0 | 107 | 2.9 | 3686 | 146.0 | 145.5 | 149.5 | 145.5 |
| 2024-04-29 | 23.56 (+0.2) | 0.48 (0.0) | 2.5 (+0.04) | -69 | 1.67 | 0 | 0.0 | 179 | 4.34 | 4120 | 145.0 | 148.0 | 149.0 | 143.5 |
| 2024-04-26 | 23.36 (-0.02) | 0.48 (0.0) | 2.46 (0.0) | -83 | 5.24 | 0 | 0.0 | -6 | 0.38 | 1583 | 142.5 | 144.0 | 144.0 | 141.5 |
| 2024-04-25 | 23.38 (+0.04) | 0.48 (0.0) | 2.46 (-0.02) | 91 | 5.12 | 0 | 0.0 | -96 | 5.4 | 1777 | 143.0 | 144.0 | 144.0 | 141.0 |
| 2024-04-24 | 23.34 (+0.3) | 0.48 (0.0) | 2.48 (+0.04) | 1274 | 54.24 | -8 | 0.34 | 168 | 7.15 | 2349 | 145.0 | 142.5 | 145.0 | 141.5 |
| 2024-04-23 | 23.04 (+0.07) | 0.48 (0.0) | 2.44 (+0.01) | 442 | 32.36 | 0 | 0.0 | 60 | 4.39 | 1366 | 140.0 | 140.0 | 140.5 | 137.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-22 | 22.97 (+0.01) | 0.48 (-0.01) | 2.43 (0.0) | -9 | 0.64 | -1 | 0.07 | -7 | 0.5 | 1414 | 137.0 | 141.5 | 142.0 | 137.0 |
| 2024-04-19 | 22.96 (-0.27) | 0.49 (0.0) | 2.43 (-0.09) | -1370 | 26.12 | 0 | 0.0 | -406 | 7.74 | 5246 | 140.0 | 143.0 | 143.0 | 135.0 |
| 2024-04-18 | 23.23 (+0.08) | 0.49 (0.0) | 2.52 (-0.01) | 309 | 21.14 | -1 | 0.07 | -17 | 1.16 | 1462 | 145.5 | 142.5 | 146.0 | 142.0 |
| 2024-04-17 | 23.15 (-0.11) | 0.49 (0.0) | 2.53 (-0.06) | -253 | 14.72 | -11 | 0.64 | -262 | 15.24 | 1719 | 143.5 | 143.5 | 144.5 | 143.0 |
| 2024-04-16 | 23.26 (-0.33) | 0.49 (-0.01) | 2.59 (-0.06) | -1150 | 37.1 | -2 | 0.06 | -265 | 8.55 | 3100 | 143.0 | 146.5 | 147.0 | 142.0 |
| 2024-04-15 | 23.59 (-0.04) | 0.5 (+0.01) | 2.65 (-0.02) | -232 | 9.78 | 0 | 0.0 | -100 | 4.21 | 2373 | 147.0 | 150.0 | 151.0 | 146.0 |
| 2024-04-12 | 23.63 (-0.33) | 0.49 (-0.01) | 2.67 (-0.03) | -977 | 34.69 | -8 | 0.28 | -115 | 4.08 | 2816 | 150.5 | 155.0 | 155.0 | 150.5 |
| 2024-04-11 | 23.96 (+0.27) | 0.5 (0.0) | 2.7 (-0.06) | 1051 | 28.82 | -1 | 0.03 | -264 | 7.24 | 3647 | 154.5 | 153.0 | 156.0 | 151.0 |
| 2024-04-10 | 23.69 (+0.45) | 0.5 (0.0) | 2.76 (-0.02) | 1923 | 40.0 | -14 | 0.29 | -73 | 1.52 | 4807 | 153.5 | 149.0 | 154.5 | 148.0 |
| 2024-04-09 | 23.24 (+0.11) | 0.5 (0.0) | 2.78 (+0.04) | 393 | 12.02 | -13 | 0.4 | 160 | 4.89 | 3269 | 148.5 | 143.5 | 149.0 | 143.5 |
| 2024-04-08 | 23.13 (-0.32) | 0.5 (-0.01) | 2.74 (-0.02) | -1482 | 39.2 | -14 | 0.37 | -70 | 1.85 | 3781 | 143.5 | 147.5 | 149.0 | 143.5 |
| 2024-04-03 | 23.45 (-0.06) | 0.51 (0.0) | 2.76 (-0.01) | -329 | 17.63 | -7 | 0.38 | -19 | 1.02 | 1866 | 147.5 | 148.0 | 149.0 | 146.5 |
| 2024-04-02 | 23.51 (-0.06) | 0.51 (0.0) | 2.77 (-0.01) | 97 | 5.68 | -7 | 0.41 | -43 | 2.52 | 1709 | 149.0 | 149.5 | 150.0 | 147.5 |
| 2024-04-01 | 23.57 (+0.09) | 0.51 (0.0) | 2.78 (+0.03) | 301 | 14.97 | -1 | 0.05 | 118 | 5.87 | 2011 | 148.0 | 146.0 | 150.5 | 145.0 |
| 2024-03-29 | 23.48 (-0.03) | 0.51 (0.0) | 2.75 (+0.01) | -471 | 30.7 | -6 | 0.39 | 44 | 2.87 | 1534 | 146.0 | 145.5 | 147.5 | 145.0 |
| 2024-03-28 | 23.51 (-0.21) | 0.51 (0.0) | 2.74 (+0.01) | -774 | 34.43 | -2 | 0.09 | 44 | 1.96 | 2248 | 145.5 | 147.0 | 148.5 | 145.5 |
| 2024-03-27 | 23.72 (-0.17) | 0.51 (0.0) | 2.73 (-0.02) | -830 | 35.29 | -2 | 0.09 | -102 | 4.34 | 2352 | 147.0 | 148.0 | 149.5 | 147.0 |
| 2024-03-26 | 23.89 (-0.11) | 0.51 (0.0) | 2.75 (-0.02) | -680 | 22.1 | -4 | 0.13 | -67 | 2.18 | 3077 | 149.0 | 153.5 | 155.5 | 149.0 |
| 2024-03-25 | 24.0 (+0.03) | 0.51 (-0.01) | 2.77 (+0.03) | -226 | 10.71 | -9 | 0.43 | 129 | 6.11 | 2110 | 153.5 | 153.5 | 155.5 | 153.0 |
| 2024-03-22 | 23.97 (+0.12) | 0.52 (0.0) | 2.74 (+0.02) | -732 | 22.68 | -4 | 0.12 | 55 | 1.7 | 3228 | 153.5 | 154.5 | 154.5 | 151.5 |
| 2024-03-21 | 23.85 (-0.02) | 0.52 (0.0) | 2.72 (+0.03) | 20 | 1.07 | -1 | 0.05 | 138 | 7.38 | 1871 | 154.5 | 155.5 | 156.0 | 153.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 23.87 (-0.39) | 0.52 (0.0) | 2.69 (+0.02) | -1138 | 35.64 | -14 | 0.44 | 78 | 2.44 | 3193 | 153.0 | 156.5 | 157.0 | 152.5 |
| 2024-03-19 | 24.26 (+0.88) | 0.52 (-0.01) | 2.67 (+0.06) | 3734 | 53.41 | -21 | 0.3 | 258 | 3.69 | 6991 | 157.0 | 149.5 | 157.0 | 149.0 |
| 2024-03-18 | 23.38 (+0.04) | 0.53 (+0.01) | 2.61 (+0.02) | 76 | 4.22 | 10 | 0.56 | 98 | 5.45 | 1799 | 149.0 | 147.0 | 149.0 | 145.0 |
| 2024-03-15 | 23.34 (+0.14) | 0.52 (-0.32) | 2.59 (-0.01) | 485 | 9.78 | -1362 | 27.48 | -67 | 1.35 | 4957 | 145.5 | 145.5 | 147.0 | 143.0 |
| 2024-03-14 | 23.2 (+0.01) | 0.84 (-0.08) | 2.6 (-0.02) | 13 | 0.43 | -319 | 10.45 | -63 | 2.06 | 3053 | 145.5 | 147.0 | 148.5 | 145.5 |
| 2024-03-13 | 23.19 (-0.5) | 0.92 (0.0) | 2.62 (-0.08) | -1427 | 27.59 | -17 | 0.33 | -353 | 6.82 | 5173 | 147.5 | 154.0 | 154.0 | 147.0 |
| 2024-03-12 | 23.69 (+0.01) | 0.92 (-0.01) | 2.7 (+0.02) | 44 | 1.02 | -36 | 0.84 | 112 | 2.61 | 4299 | 153.0 | 152.5 | 154.0 | 149.5 |
| 2024-03-11 | 23.68 (-0.07) | 0.93 (0.0) | 2.68 (+0.03) | -375 | 10.17 | 0 | 0.0 | 108 | 2.93 | 3688 | 153.0 | 153.0 | 157.0 | 152.0 |
| 2024-03-08 | 23.75 (0.0) | 0.93 (+0.01) | 2.65 (-0.02) | 12 | 0.25 | 72 | 1.5 | -68 | 1.42 | 4796 | 153.0 | 157.0 | 159.0 | 152.0 |
| 2024-03-07 | 23.75 (+0.01) | 0.92 (-0.01) | 2.67 (+0.09) | 18 | 0.2 | -67 | 0.75 | 359 | 4.0 | 8985 | 156.5 | 155.0 | 161.0 | 153.5 |
| 2024-03-06 | 23.74 (-0.2) | 0.93 (0.0) | 2.58 (-0.03) | -887 | 28.32 | -18 | 0.57 | -119 | 3.8 | 3132 | 152.5 | 154.0 | 154.5 | 152.0 |
| 2024-03-05 | 23.94 (-0.44) | 0.93 (-0.02) | 2.61 (+0.02) | -1905 | 29.08 | -46 | 0.7 | 85 | 1.3 | 6550 | 155.0 | 158.0 | 161.0 | 154.0 |
| 2024-03-04 | 24.38 (+0.06) | 0.95 (0.0) | 2.59 (-0.02) | 256 | 11.84 | -22 | 1.02 | -77 | 3.56 | 2163 | 156.0 | 156.5 | 158.0 | 155.5 |
| 2024-03-01 | 24.32 (0.0) | 0.95 (-0.01) | 2.61 (+0.06) | 13 | 0.49 | -26 | 0.97 | 240 | 9.0 | 2667 | 155.5 | 152.5 | 156.5 | 152.5 |
| 2024-02-29 | 24.32 (-0.12) | 0.96 (0.0) | 2.55 (+0.01) | -576 | 21.44 | -9 | 0.33 | 29 | 1.08 | 2687 | 152.0 | 153.0 | 154.5 | 151.0 |
| 2024-02-27 | 24.44 (-0.11) | 0.96 (0.0) | 2.54 (-0.03) | -691 | 20.63 | -13 | 0.39 | -113 | 3.37 | 3350 | 152.0 | 157.0 | 158.0 | 152.0 |
| 2024-02-26 | 24.55 (-0.03) | 0.96 (0.0) | 2.57 (+0.03) | -175 | 6.46 | 12 | 0.44 | 123 | 4.54 | 2708 | 157.0 | 158.0 | 159.5 | 155.5 |
| 2024-02-23 | 24.58 (-0.22) | 0.96 (+0.01) | 2.54 (-0.04) | -824 | 22.18 | 26 | 0.7 | -144 | 3.88 | 3715 | 158.0 | 162.5 | 163.5 | 158.0 |
| 2024-02-22 | 24.8 (+0.15) | 0.95 (0.0) | 2.58 (0.0) | 604 | 14.39 | 21 | 0.5 | -18 | 0.43 | 4197 | 162.5 | 163.0 | 163.5 | 160.5 |
| 2024-02-21 | 24.65 (+0.05) | 0.95 (0.0) | 2.58 (-0.02) | 330 | 6.95 | -1 | 0.02 | -107 | 2.25 | 4750 | 161.0 | 161.5 | 164.5 | 160.0 |
| 2024-02-20 | 24.6 (-0.07) | 0.95 (0.0) | 2.6 (-0.05) | -423 | 9.42 | -20 | 0.45 | -182 | 4.05 | 4492 | 161.0 | 160.5 | 163.0 | 159.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 24.67 (+0.02) | 0.95 (-0.01) | 2.65 (-0.11) | -153 | 1.71 | -11 | 0.12 | -463 | 5.17 | 8958 | 160.5 | 159.5 | 166.0 | 158.0 |
| 2024-02-16 | 24.65 (+0.14) | 0.96 (0.0) | 2.76 (-0.12) | 620 | 26.99 | -13 | 0.57 | -528 | 22.99 | 2297 | 157.5 | 158.0 | 158.0 | 156.5 |
| 2024-02-15 | 24.51 (-0.41) | 0.96 (+0.06) | 2.88 (-0.04) | -2451 | 31.98 | 241 | 3.14 | -170 | 2.22 | 7663 | 156.0 | 160.5 | 161.0 | 155.5 |
| 2024-02-05 | 24.92 (-0.07) | 0.9 (0.0) | 2.92 (+0.08) | -459 | 10.67 | -11 | 0.26 | 356 | 8.28 | 4301 | 159.5 | 159.5 | 162.0 | 157.5 |
| 2024-02-02 | 24.99 (+0.52) | 0.9 (-0.01) | 2.84 (+0.19) | 2097 | 48.09 | -3 | 0.07 | 780 | 17.89 | 4361 | 158.5 | 155.0 | 158.5 | 153.0 |
| 2024-02-01 | 24.47 (-0.1) | 0.91 (0.0) | 2.65 (+0.03) | -321 | 17.68 | -3 | 0.17 | 128 | 7.05 | 1816 | 152.5 | 156.0 | 156.0 | 152.5 |
| 2024-01-31 | 24.57 (+0.07) | 0.91 (0.0) | 2.62 (+0.09) | 290 | 8.75 | -31 | 0.94 | 384 | 11.58 | 3315 | 155.0 | 153.5 | 159.0 | 153.5 |
| 2024-01-30 | 24.5 (0.0) | 0.91 (-0.01) | 2.53 (+0.02) | 54 | 1.42 | -36 | 0.95 | 120 | 3.16 | 3798 | 156.0 | 155.0 | 157.0 | 152.0 |
| 2024-01-29 | 24.5 (0.0) | 0.92 (0.0) | 2.51 (+0.06) | -39 | 1.2 | -1 | 0.03 | 213 | 6.54 | 3255 | 155.5 | 155.0 | 158.0 | 154.0 |
| 2024-01-26 | 24.5 (+0.21) | 0.92 (-0.01) | 2.45 (+0.07) | 875 | 29.2 | -24 | 0.8 | 328 | 10.94 | 2997 | 154.5 | 150.5 | 155.5 | 150.5 |
| 2024-01-25 | 24.29 (-0.25) | 0.93 (0.0) | 2.38 (-0.04) | -871 | 38.51 | -18 | 0.8 | -180 | 7.96 | 2262 | 151.0 | 154.0 | 155.0 | 151.0 |
| 2024-01-24 | 24.54 (-0.16) | 0.93 (-0.01) | 2.42 (+0.16) | -39 | 1.1 | -14 | 0.4 | 672 | 19.04 | 3530 | 154.5 | 150.5 | 155.5 | 150.5 |
| 2024-01-23 | 24.7 (-0.05) | 0.94 (0.0) | 2.26 (-0.01) | -212 | 12.06 | -4 | 0.23 | -51 | 2.9 | 1758 | 151.0 | 151.5 | 151.5 | 149.5 |
| 2024-01-22 | 24.75 (-0.05) | 0.94 (-0.04) | 2.27 (-0.01) | -208 | 10.54 | -3 | 0.15 | -23 | 1.17 | 1974 | 151.0 | 152.0 | 152.0 | 149.0 |
| 2024-01-19 | 24.8 (+0.15) | 0.98 (0.0) | 2.28 (+0.02) | 639 | 27.73 | 5 | 0.22 | 66 | 2.86 | 2304 | 150.5 | 147.5 | 151.5 | 147.5 |
| 2024-01-18 | 24.65 (-0.05) | 0.98 (-0.01) | 2.26 (-0.01) | -91 | 5.63 | -20 | 1.24 | -27 | 1.67 | 1615 | 145.5 | 146.0 | 148.0 | 144.5 |
| 2024-01-17 | 24.7 (-0.41) | 0.99 (0.0) | 2.27 (-0.02) | -1706 | 46.25 | -10 | 0.27 | -103 | 2.79 | 3689 | 146.0 | 152.0 | 153.0 | 146.0 |
| 2024-01-16 | 25.11 (+0.13) | 0.99 (0.0) | 2.29 (+0.01) | 523 | 24.92 | -10 | 0.48 | 55 | 2.62 | 2099 | 152.5 | 150.0 | 153.0 | 149.5 |
| 2024-01-15 | 24.98 (+0.03) | 0.99 (-0.04) | 2.28 (0.0) | 107 | 7.57 | -163 | 11.53 | -9 | 0.64 | 1414 | 151.0 | 151.0 | 152.0 | 149.5 |
| 2024-01-12 | 24.95 (-0.1) | 1.03 (-0.01) | 2.28 (+0.01) | 290 | 18.77 | -31 | 2.01 | 57 | 3.69 | 1545 | 151.0 | 149.5 | 152.0 | 149.0 |
| 2024-01-11 | 25.05 (-0.09) | 1.04 (0.0) | 2.27 (+0.01) | -398 | 19.34 | 6 | 0.29 | 27 | 1.31 | 2058 | 150.5 | 148.5 | 152.0 | 146.5 |
| 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 | 25.14 (-0.06) | 1.04 (+0.01) | 2.26 (0.0) | 63 | 6.03 | 11 | 1.05 | -6 | 0.57 | 1045 | 148.0 | 148.5 | 149.5 | 147.0 |
| 2024-01-09 | 25.2 (-0.08) | 1.03 (0.0) | 2.26 (0.0) | -457 | 25.95 | 2 | 0.11 | 17 | 0.97 | 1761 | 149.0 | 151.5 | 152.5 | 148.0 |
| 2024-01-08 | 25.28 (+0.08) | 1.03 (0.0) | 2.26 (+0.02) | 21 | 0.55 | 2 | 0.05 | 93 | 2.44 | 3811 | 149.5 | 149.0 | 154.0 | 149.0 |
| 2024-01-05 | 25.2 (-0.11) | 1.03 (0.0) | 2.24 (+0.01) | -171 | 9.25 | 2 | 0.11 | 18 | 0.97 | 1849 | 148.0 | 147.5 | 149.0 | 146.5 |
| 2024-01-04 | 25.31 (+0.22) | 1.03 (-0.07) | 2.23 (-0.05) | -77 | 1.3 | -286 | 4.83 | -194 | 3.28 | 5921 | 146.0 | 148.0 | 150.5 | 144.0 |
| 2024-01-03 | 25.09 (-0.61) | 1.1 (-0.04) | 2.28 (-0.06) | -3486 | 51.58 | -186 | 2.75 | -245 | 3.62 | 6759 | 148.0 | 154.0 | 154.0 | 148.0 |
| 2024-01-02 | 25.7 (-0.04) | 1.14 (-0.01) | 2.34 (-0.02) | -154 | 11.94 | -49 | 3.8 | -101 | 7.83 | 1290 | 156.0 | 159.0 | 159.0 | 156.0 |
| 2023-12-29 | 25.74 (+0.13) | 1.15 (0.0) | 2.36 (+0.01) | 581 | 46.85 | -1 | 0.08 | 37 | 2.98 | 1240 | 159.0 | 157.5 | 159.5 | 157.5 |
| 2023-12-28 | 25.61 (+0.01) | 1.15 (0.0) | 2.35 (-0.02) | 262 | 12.19 | 0 | 0.0 | -52 | 2.42 | 2150 | 157.5 | 160.0 | 160.0 | 156.5 |
| 2023-12-27 | 25.6 (+0.04) | 1.15 (-0.07) | 2.37 (0.0) | 205 | 11.9 | -267 | 15.51 | -19 | 1.1 | 1722 | 159.5 | 159.5 | 160.5 | 157.5 |
| 2023-12-26 | 25.56 (+0.03) | 1.22 (0.0) | 2.37 (0.0) | 198 | 10.18 | -3 | 0.15 | 14 | 0.72 | 1945 | 158.5 | 158.0 | 159.0 | 156.5 |
| 2023-12-25 | 25.53 (-0.12) | 1.22 (0.0) | 2.37 (+0.02) | -131 | 4.59 | -4 | 0.14 | 65 | 2.28 | 2853 | 157.5 | 155.0 | 159.0 | 155.0 |
| 2023-12-22 | 25.65 (-0.09) | 1.22 (0.0) | 2.35 (0.0) | -293 | 11.91 | -13 | 0.53 | 25 | 1.02 | 2461 | 154.5 | 152.5 | 156.0 | 152.5 |
| 2023-12-21 | 25.74 (-0.02) | 1.22 (-0.07) | 2.35 (+0.01) | -293 | 10.12 | -281 | 9.71 | 7 | 0.24 | 2894 | 152.0 | 152.0 | 154.5 | 150.0 |
| 2023-12-20 | 25.76 (-0.17) | 1.29 (0.0) | 2.34 (-0.01) | -829 | 21.57 | -1 | 0.03 | -12 | 0.31 | 3844 | 153.5 | 153.0 | 156.0 | 152.5 |
| 2023-12-19 | 25.93 (-0.27) | 1.29 (-0.24) | 2.35 (-0.02) | -1238 | 13.64 | -1021 | 11.25 | -94 | 1.04 | 9077 | 153.5 | 160.5 | 161.0 | 153.0 |
| 2023-12-18 | 26.2 (-0.59) | 1.53 (-0.01) | 2.37 (-0.04) | -2808 | 46.85 | -30 | 0.5 | -175 | 2.92 | 5994 | 161.5 | 169.5 | 169.5 | 161.5 |
| 2023-12-15 | 26.79 (+0.25) | 1.54 (-0.01) | 2.41 (0.0) | 850 | 12.69 | -38 | 0.57 | 4 | 0.06 | 6697 | 170.0 | 171.0 | 172.0 | 168.0 |
| 2023-12-14 | 26.54 (+0.21) | 1.55 (0.0) | 2.41 (+0.04) | 520 | 15.25 | -11 | 0.32 | 152 | 4.46 | 3409 | 169.0 | 169.0 | 171.0 | 168.0 |
| 2023-12-13 | 26.33 (-0.04) | 1.55 (0.0) | 2.37 (-0.01) | 111 | 4.03 | -1 | 0.04 | -43 | 1.56 | 2756 | 167.0 | 167.5 | 167.5 | 165.0 |
| 2023-12-12 | 26.37 (-0.07) | 1.55 (0.0) | 2.38 (+0.01) | 601 | 21.37 | -4 | 0.14 | 42 | 1.49 | 2813 | 167.0 | 168.0 | 169.0 | 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 | |||
| 2023-12-11 | 26.44 (+0.13) | 1.55 (0.0) | 2.37 (-0.02) | 623 | 17.68 | -8 | 0.23 | -53 | 1.5 | 3524 | 166.0 | 168.5 | 169.0 | 165.5 |
| 2023-12-08 | 26.31 (+0.44) | 1.55 (0.0) | 2.39 (-0.01) | 1841 | 44.16 | -12 | 0.29 | -60 | 1.44 | 4169 | 167.5 | 168.0 | 170.0 | 167.0 |
| 2023-12-07 | 25.87 (-0.01) | 1.55 (-0.01) | 2.4 (-0.05) | -26 | 0.49 | -3 | 0.06 | -217 | 4.05 | 5358 | 166.0 | 170.5 | 171.5 | 165.5 |
| 2023-12-06 | 25.88 (-0.35) | 1.56 (-0.03) | 2.45 (-0.05) | -713 | 15.72 | -150 | 3.31 | -202 | 4.45 | 4537 | 170.0 | 172.0 | 173.0 | 168.5 |
| 2023-12-05 | 26.23 (+0.46) | 1.59 (0.0) | 2.5 (-0.01) | 2542 | 24.22 | 0 | 0.0 | -36 | 0.34 | 10494 | 171.5 | 170.0 | 174.5 | 166.5 |
| 2023-12-04 | 25.77 (+0.23) | 1.59 (0.0) | 2.51 (0.0) | 869 | 8.37 | -12 | 0.12 | 0 | 0.0 | 10385 | 169.5 | 172.0 | 177.5 | 168.0 |
| 2023-12-01 | 25.54 (-0.12) | 1.59 (0.0) | 2.51 (-0.07) | -661 | 14.27 | -1 | 0.02 | -325 | 7.01 | 4633 | 167.5 | 171.0 | 172.0 | 167.5 |
| 2023-11-30 | 25.66 (+0.5) | 1.59 (+0.01) | 2.58 (+0.01) | 1977 | 13.78 | 67 | 0.47 | 39 | 0.27 | 14346 | 172.0 | 168.5 | 173.5 | 166.0 |
| 2023-11-29 | 25.16 (0.0) | 1.58 (+0.14) | 2.57 (+0.04) | -170 | 2.12 | 586 | 7.32 | 177 | 2.21 | 8001 | 168.0 | 163.5 | 169.5 | 163.5 |
| 2023-11-28 | 25.16 (+0.07) | 1.44 (+0.2) | 2.53 (+0.04) | -137 | 2.03 | 843 | 12.48 | 189 | 2.8 | 6755 | 163.5 | 158.5 | 164.0 | 157.0 |
| 2023-11-27 | 25.09 (-0.25) | 1.24 (+0.06) | 2.49 (-0.09) | -1606 | 11.35 | 241 | 1.7 | -396 | 2.8 | 14150 | 157.0 | 167.0 | 167.5 | 155.0 |
| 2023-11-24 | 25.34 (-0.37) | 1.18 (-0.01) | 2.58 (+0.14) | -1553 | 6.62 | -5 | 0.02 | 584 | 2.49 | 23444 | 167.0 | 161.0 | 170.0 | 157.0 |
| 2023-11-23 | 25.71 (+0.28) | 1.19 (+0.04) | 2.44 (+0.13) | 1147 | 6.2 | 166 | 0.9 | 557 | 3.01 | 18487 | 159.0 | 153.5 | 162.0 | 152.0 |
| 2023-11-22 | 25.43 (-0.29) | 1.15 (-0.05) | 2.31 (+0.02) | -1139 | 31.96 | -233 | 6.54 | 103 | 2.89 | 3564 | 151.5 | 153.5 | 154.5 | 150.5 |
| 2023-11-21 | 25.72 (-0.09) | 1.2 (-0.08) | 2.29 (+0.02) | -366 | 12.11 | -319 | 10.56 | 87 | 2.88 | 3022 | 153.0 | 153.0 | 153.5 | 151.0 |
| 2023-11-20 | 25.81 (+0.1) | 1.28 (-0.1) | 2.27 (0.0) | 73 | 2.0 | -452 | 12.38 | -16 | 0.44 | 3650 | 152.0 | 153.0 | 156.0 | 151.5 |
| 2023-11-17 | 25.71 (+0.01) | 1.38 (-0.11) | 2.27 (+0.01) | 104 | 2.97 | -438 | 12.53 | 66 | 1.89 | 3496 | 152.5 | 154.5 | 155.0 | 151.0 |
| 2023-11-16 | 25.7 (+0.02) | 1.49 (-0.05) | 2.26 (-0.02) | 321 | 14.17 | -235 | 10.38 | -100 | 4.42 | 2265 | 153.5 | 155.5 | 156.5 | 153.0 |
| 2023-11-15 | 25.68 (+0.44) | 1.54 (-0.02) | 2.28 (0.0) | 1687 | 30.25 | -78 | 1.4 | -22 | 0.39 | 5577 | 154.5 | 155.0 | 156.5 | 154.0 |
| 2023-11-14 | 25.24 (+0.27) | 1.56 (-0.02) | 2.28 (-0.01) | 781 | 12.91 | -103 | 1.7 | -7 | 0.12 | 6051 | 154.0 | 153.0 | 155.0 | 150.0 |
| 2023-11-13 | 24.97 (-0.36) | 1.58 (0.0) | 2.29 (+0.02) | -1649 | 13.55 | 9 | 0.07 | 67 | 0.55 | 12172 | 152.0 | 158.5 | 159.0 | 150.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 25.33 (+0.39) | 1.58 (-0.06) | 2.27 (0.0) | 1809 | 25.06 | -227 | 3.14 | 20 | 0.28 | 7218 | 156.5 | 155.0 | 157.0 | 151.5 |
| 2023-11-09 | 24.94 (+0.14) | 1.64 (+0.01) | 2.27 (+0.01) | 956 | 17.07 | 30 | 0.54 | 23 | 0.41 | 5602 | 154.5 | 153.0 | 156.0 | 151.5 |
| 2023-11-08 | 24.8 (+0.13) | 1.63 (0.0) | 2.26 (+0.04) | 873 | 18.94 | 13 | 0.28 | 170 | 3.69 | 4610 | 152.0 | 153.5 | 155.0 | 152.0 |
| 2023-11-07 | 24.67 (-0.34) | 1.63 (+0.01) | 2.22 (-0.02) | -1568 | 17.53 | 24 | 0.27 | -65 | 0.73 | 8947 | 153.0 | 158.0 | 158.0 | 152.5 |
| 2023-11-06 | 25.01 (+0.42) | 1.62 (+0.05) | 2.24 (+0.02) | 1571 | 20.56 | 197 | 2.58 | 62 | 0.81 | 7641 | 155.0 | 154.0 | 156.0 | 152.5 |
| 2023-11-03 | 24.59 (-0.31) | 1.57 (+0.04) | 2.22 (+0.04) | 772 | 5.02 | 197 | 1.28 | 163 | 1.06 | 15380 | 150.5 | 151.5 | 156.5 | 150.0 |
| 2023-11-02 | 24.9 (+0.08) | 1.53 (+0.19) | 2.18 (+0.07) | 1126 | 10.49 | 790 | 7.36 | 309 | 2.88 | 10732 | 149.5 | 147.5 | 150.0 | 144.0 |
| 2023-11-01 | 24.82 (-0.1) | 1.34 (+0.13) | 2.11 (-0.08) | -56 | 0.31 | 547 | 2.98 | -324 | 1.77 | 18339 | 147.0 | 148.0 | 150.0 | 146.0 |
| 2023-10-31 | 24.92 (+2.18) | 1.21 (+0.26) | 2.19 (+0.06) | 9556 | 18.88 | 1128 | 2.23 | 248 | 0.49 | 50626 | 145.0 | 142.0 | 152.5 | 139.0 |
| 2023-10-30 | 22.74 (+0.2) | 0.95 (0.0) | 2.13 (+0.07) | 1062 | 17.84 | 0 | 0.0 | 286 | 4.8 | 5953 | 140.0 | 140.0 | 140.0 | 140.0 |
| 2023-10-27 | 22.54 (+0.51) | 0.95 (+0.06) | 2.06 (-0.08) | 1713 | 20.56 | 243 | 2.92 | -321 | 3.85 | 8333 | 127.5 | 122.0 | 129.0 | 122.0 |
| 2023-10-26 | 22.03 (-0.38) | 0.89 (+0.28) | 2.14 (-0.06) | -1647 | 32.8 | 0 | 0.0 | -274 | 5.46 | 5022 | 121.0 | 125.5 | 125.5 | 121.0 |
| 2023-10-25 | 22.41 (-0.22) | 0.61 (0.0) | 2.2 (+0.01) | -204 | 8.7 | 0 | 0.0 | 35 | 1.49 | 2346 | 127.5 | 128.0 | 129.5 | 127.0 |
| 2023-10-24 | 22.63 (-0.11) | 0.61 (+0.01) | 2.19 (-0.01) | -507 | 29.56 | 11 | 0.64 | -30 | 1.75 | 1715 | 127.0 | 126.0 | 127.5 | 124.5 |
| 2023-10-23 | 22.74 (-0.05) | 0.6 (0.0) | 2.2 (0.0) | -457 | 17.87 | 0 | 0.0 | -14 | 0.55 | 2558 | 125.5 | 125.5 | 128.0 | 123.5 |
| 2023-10-20 | 22.79 (-0.26) | 0.6 (-0.23) | 2.2 (-0.01) | -1177 | 23.13 | -975 | 19.16 | -43 | 0.84 | 5089 | 126.5 | 129.5 | 130.0 | 125.5 |
| 2023-10-19 | 23.05 (-0.41) | 0.83 (-0.17) | 2.21 (0.0) | -1487 | 32.19 | -686 | 14.85 | 5 | 0.11 | 4619 | 130.5 | 133.0 | 133.5 | 129.0 |
| 2023-10-18 | 23.46 (-0.3) | 1.0 (-0.04) | 2.21 (-0.04) | -1104 | 21.3 | -175 | 3.38 | -177 | 3.42 | 5182 | 134.0 | 139.0 | 139.5 | 134.0 |
| 2023-10-17 | 23.76 (-0.05) | 1.04 (-0.01) | 2.25 (-0.03) | 239 | 4.25 | -52 | 0.92 | -96 | 1.71 | 5622 | 139.0 | 140.0 | 141.5 | 138.5 |
| 2023-10-16 | 23.81 (+0.28) | 1.05 (+0.05) | 2.28 (+0.01) | 432 | 6.68 | 223 | 3.45 | 39 | 0.6 | 6466 | 138.0 | 137.0 | 140.5 | 135.0 |
| 2023-10-13 | 23.53 (-0.09) | 1.0 (0.0) | 2.27 (-0.02) | 712 | 19.67 | -5 | 0.14 | -102 | 2.82 | 3619 | 137.0 | 135.0 | 137.0 | 132.5 |
| 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 | 23.62 (+0.11) | 1.0 (0.0) | 2.29 (+0.01) | 463 | 20.68 | -1 | 0.04 | 27 | 1.21 | 2239 | 134.5 | 134.0 | 135.0 | 133.0 |
| 2023-10-11 | 23.51 (-0.35) | 1.0 (0.0) | 2.28 (-0.01) | -250 | 10.42 | 0 | 0.0 | -12 | 0.5 | 2399 | 133.0 | 136.5 | 137.0 | 132.5 |
| 2023-10-06 | 23.86 (-0.4) | 1.0 (0.0) | 2.29 (-0.04) | -1177 | 27.42 | 0 | 0.0 | -172 | 4.01 | 4292 | 134.5 | 136.5 | 138.0 | 134.5 |
| 2023-10-05 | 24.26 (-0.16) | 1.0 (+0.01) | 2.33 (+0.02) | -554 | 19.45 | 19 | 0.67 | 83 | 2.91 | 2848 | 135.0 | 133.5 | 135.5 | 133.5 |
| 2023-10-04 | 24.42 (-0.15) | 0.99 (0.0) | 2.31 (+0.01) | -685 | 19.56 | 16 | 0.46 | 28 | 0.8 | 3502 | 134.5 | 131.0 | 135.0 | 131.0 |
| 2023-10-03 | 24.57 (-0.47) | 0.99 (0.0) | 2.3 (+0.02) | -2014 | 48.87 | 2 | 0.05 | 84 | 2.04 | 4121 | 132.5 | 135.0 | 136.0 | 132.5 |
| 2023-10-02 | 25.04 (-0.25) | 0.99 (+0.01) | 2.28 (+0.02) | -1067 | 24.27 | 26 | 0.59 | 84 | 1.91 | 4396 | 134.5 | 131.0 | 135.0 | 130.0 |
| 2023-09-28 | 25.29 (-0.69) | 0.98 (0.0) | 2.26 (+0.01) | -2832 | 54.27 | 0 | 0.0 | 33 | 0.63 | 5218 | 129.0 | 130.5 | 131.0 | 128.0 |
| 2023-09-27 | 25.98 (-0.26) | 0.98 (0.0) | 2.25 (+0.01) | -791 | 25.36 | 21 | 0.67 | 51 | 1.64 | 3119 | 130.5 | 130.5 | 133.0 | 129.5 |
| 2023-09-26 | 26.24 (-0.16) | 0.98 (+0.01) | 2.24 (0.0) | -696 | 32.37 | 28 | 1.3 | 0 | 0.0 | 2150 | 132.0 | 135.0 | 136.0 | 132.0 |
| 2023-09-25 | 26.4 (-0.07) | 0.97 (0.0) | 2.24 (-0.02) | -266 | 22.81 | 0 | 0.0 | -80 | 6.86 | 1166 | 135.5 | 136.5 | 137.0 | 135.0 |
| 2023-09-22 | 26.47 (-0.04) | 0.97 (0.0) | 2.26 (0.0) | -158 | 7.74 | 0 | 0.0 | -3 | 0.15 | 2042 | 136.0 | 134.0 | 137.5 | 132.5 |
| 2023-09-21 | 26.51 (-0.34) | 0.97 (0.0) | 2.26 (0.0) | -1406 | 38.43 | 0 | 0.0 | -8 | 0.22 | 3659 | 135.0 | 138.5 | 139.5 | 135.0 |
| 2023-09-20 | 26.85 (+0.06) | 0.97 (0.0) | 2.26 (-0.04) | 222 | 10.36 | -1 | 0.05 | -170 | 7.93 | 2143 | 139.5 | 142.0 | 143.5 | 139.5 |
| 2023-09-19 | 26.79 (-0.28) | 0.97 (0.0) | 2.3 (-0.01) | -1157 | 38.41 | -2 | 0.07 | -19 | 0.63 | 3012 | 140.0 | 145.0 | 145.5 | 140.0 |
| 2023-09-18 | 27.07 (-0.3) | 0.97 (0.0) | 2.31 (-0.05) | -1176 | 25.18 | -4 | 0.09 | -219 | 4.69 | 4670 | 144.0 | 146.5 | 148.0 | 143.5 |
| 2023-09-15 | 27.37 (-0.33) | 0.97 (+0.51) | 2.36 (+0.03) | -1058 | 16.76 | 2175 | 34.45 | 124 | 1.96 | 6313 | 145.5 | 142.0 | 148.0 | 141.5 |
| 2023-09-14 | 27.7 (+0.13) | 0.46 (0.0) | 2.33 (+0.01) | 695 | 33.53 | -1 | 0.05 | 26 | 1.25 | 2073 | 142.5 | 141.0 | 142.5 | 140.0 |
| 2023-09-13 | 27.57 (-0.01) | 0.46 (0.0) | 2.32 (-0.01) | -357 | 15.99 | 1 | 0.04 | -19 | 0.85 | 2232 | 139.0 | 140.0 | 141.0 | 138.0 |
| 2023-09-12 | 27.58 (-0.06) | 0.46 (0.0) | 2.33 (+0.01) | -323 | 10.85 | 0 | 0.0 | 32 | 1.07 | 2978 | 139.5 | 138.0 | 141.0 | 137.5 |
| 2023-09-11 | 27.64 (-0.09) | 0.46 (0.0) | 2.32 (+0.01) | -232 | 6.83 | -1 | 0.03 | 39 | 1.15 | 3395 | 137.5 | 139.5 | 143.0 | 136.5 |
| 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 | 27.73 (-0.28) | 0.46 (0.0) | 2.31 (-0.04) | -1307 | 25.72 | 0 | 0.0 | -157 | 3.09 | 5081 | 138.0 | 143.0 | 143.0 | 138.0 |
| 2023-09-07 | 28.01 (-0.26) | 0.46 (0.0) | 2.35 (+0.02) | -1158 | 16.18 | -7 | 0.1 | 88 | 1.23 | 7157 | 143.0 | 145.5 | 148.0 | 141.5 |
| 2023-09-06 | 28.27 (+0.01) | 0.46 (0.0) | 2.33 (-0.02) | -2 | 0.06 | -4 | 0.12 | -73 | 2.2 | 3323 | 143.5 | 144.0 | 145.0 | 142.0 |
| 2023-09-05 | 28.26 (-0.31) | 0.46 (0.0) | 2.35 (-0.02) | -950 | 15.74 | 0 | 0.0 | -114 | 1.89 | 6034 | 143.0 | 144.0 | 146.0 | 141.0 |
| 2023-09-04 | 28.57 (-0.95) | 0.46 (0.0) | 2.37 (+0.01) | -2204 | 27.78 | 0 | 0.0 | 51 | 0.64 | 7935 | 144.0 | 141.0 | 146.0 | 139.0 |
| 2023-09-01 | 29.52 (-0.32) | 0.46 (0.0) | 2.36 (+0.07) | -888 | 9.46 | 0 | 0.0 | 278 | 2.96 | 9389 | 140.5 | 137.0 | 146.0 | 135.5 |
| 2023-08-31 | 29.84 (+0.05) | 0.46 (-0.01) | 2.29 (0.0) | -533 | 1.54 | -10 | 0.03 | 37 | 0.11 | 34698 | 136.0 | 133.5 | 136.5 | 132.0 |
| 2023-08-30 | 29.79 (-0.21) | 0.47 (0.0) | 2.29 (+0.01) | -564 | 9.55 | 0 | 0.0 | 20 | 0.34 | 5905 | 134.0 | 132.0 | 137.0 | 132.0 |
| 2023-08-29 | 30.0 (-0.22) | 0.47 (0.0) | 2.28 (+0.03) | -1099 | 28.68 | 0 | 0.0 | 130 | 3.39 | 3832 | 131.0 | 130.0 | 132.0 | 129.0 |
| 2023-08-28 | 30.22 (-0.04) | 0.47 (0.0) | 2.25 (+0.01) | -285 | 9.52 | -2 | 0.07 | 58 | 1.94 | 2995 | 129.5 | 129.0 | 132.0 | 128.5 |
| 2023-08-25 | 30.26 (-0.18) | 0.47 (0.0) | 2.24 (+0.02) | -846 | 21.69 | 0 | 0.0 | 61 | 1.56 | 3901 | 128.0 | 128.5 | 129.5 | 126.0 |
| 2023-08-24 | 30.44 (-0.1) | 0.47 (0.0) | 2.22 (+0.02) | -440 | 9.82 | -4 | 0.09 | 84 | 1.87 | 4481 | 129.5 | 130.5 | 131.5 | 127.5 |
| 2023-08-23 | 30.54 (-0.17) | 0.47 (0.0) | 2.2 (0.0) | -714 | 13.77 | 0 | 0.0 | 3 | 0.06 | 5186 | 128.5 | 128.5 | 129.5 | 126.5 |
| 2023-08-22 | 30.71 (-0.19) | 0.47 (-0.06) | 2.2 (+0.02) | -919 | 20.22 | -262 | 5.76 | 76 | 1.67 | 4546 | 128.5 | 130.0 | 131.0 | 128.0 |
| 2023-08-21 | 30.9 (-0.11) | 0.53 (0.0) | 2.18 (0.0) | -463 | 11.42 | 9 | 0.22 | 1 | 0.02 | 4053 | 129.0 | 133.0 | 133.5 | 128.5 |
| 2023-08-18 | 31.01 (+0.14) | 0.53 (0.0) | 2.18 (+0.01) | 303 | 7.74 | 3 | 0.08 | 68 | 1.74 | 3914 | 132.0 | 131.0 | 133.5 | 130.5 |
| 2023-08-17 | 30.87 (-0.54) | 0.53 (-0.02) | 2.17 (0.0) | -2884 | 28.78 | -87 | 0.87 | -23 | 0.23 | 10021 | 130.0 | 133.0 | 133.0 | 129.0 |
| 2023-08-16 | 31.41 (+0.24) | 0.55 (-0.05) | 2.17 (-0.1) | 911 | 15.78 | -243 | 4.21 | -391 | 6.77 | 5773 | 135.5 | 132.0 | 137.5 | 131.0 |
| 2023-08-15 | 31.17 (-0.29) | 0.6 (-0.01) | 2.27 (-0.02) | -1344 | 22.63 | -17 | 0.29 | -103 | 1.73 | 5940 | 135.0 | 139.0 | 140.0 | 135.0 |
| 2023-08-14 | 31.46 (+0.19) | 0.61 (0.0) | 2.29 (-0.02) | 619 | 13.88 | 5 | 0.11 | -77 | 1.73 | 4461 | 138.5 | 141.0 | 141.5 | 137.0 |
| 2023-08-11 | 31.27 (-0.15) | 0.61 (0.0) | 2.31 (-0.05) | -1119 | 14.0 | 0 | 0.0 | -239 | 2.99 | 7993 | 143.5 | 144.0 | 147.0 | 142.0 |
| 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 | 31.42 (-0.08) | 0.61 (-0.02) | 2.36 (-0.02) | -216 | 7.51 | -110 | 3.82 | -50 | 1.74 | 2876 | 150.5 | 150.5 | 151.0 | 148.0 |
| 2023-08-09 | 31.5 (+0.13) | 0.63 (0.0) | 2.38 (-0.01) | 386 | 15.67 | 0 | 0.0 | -62 | 2.52 | 2464 | 151.5 | 150.5 | 153.0 | 150.0 |
| 2023-08-08 | 31.37 (+0.17) | 0.63 (0.0) | 2.39 (0.0) | 223 | 5.76 | 2 | 0.05 | -17 | 0.44 | 3870 | 151.0 | 151.5 | 152.0 | 149.0 |
| 2023-08-07 | 31.2 (-0.06) | 0.63 (0.0) | 2.39 (-0.03) | -451 | 17.23 | 0 | 0.0 | -104 | 3.97 | 2618 | 152.0 | 154.5 | 156.0 | 151.5 |
| 2023-08-04 | 31.26 (-0.04) | 0.63 (-0.02) | 2.42 (+0.05) | -473 | 9.47 | -68 | 1.36 | 208 | 4.16 | 4996 | 154.5 | 150.0 | 157.0 | 150.0 |
| 2023-08-02 | 31.3 (+0.05) | 0.65 (-0.04) | 2.37 (0.0) | -128 | 1.98 | -193 | 2.99 | 0 | 0.0 | 6450 | 153.0 | 148.5 | 154.0 | 148.5 |
| 2023-08-01 | 31.25 (-1.4) | 0.69 (-0.38) | 2.37 (+0.05) | -7071 | 43.36 | -1586 | 9.73 | 222 | 1.36 | 16307 | 150.0 | 155.0 | 158.0 | 149.0 |
| 2023-07-31 | 32.65 (-0.18) | 1.07 (-0.16) | 2.32 (-0.06) | -602 | 9.55 | -702 | 11.13 | -253 | 4.01 | 6306 | 164.0 | 169.0 | 169.5 | 163.0 |
| 2023-07-28 | 32.83 (+0.23) | 1.23 (-0.27) | 2.38 (-0.1) | 1000 | 17.64 | -1137 | 20.06 | -447 | 7.89 | 5668 | 166.5 | 166.5 | 170.0 | 163.5 |
| 2023-07-27 | 32.6 (+0.01) | 1.5 (0.0) | 2.48 (+0.11) | 147 | 4.11 | 10 | 0.28 | 490 | 13.69 | 3578 | 166.0 | 164.0 | 169.0 | 163.0 |
| 2023-07-26 | 32.59 (-0.06) | 1.5 (-0.03) | 2.37 (-0.02) | -1338 | 22.57 | -125 | 2.11 | -85 | 1.43 | 5928 | 162.5 | 168.0 | 168.0 | 161.5 |
| 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 | 25.83 (-0.1) | 2.12 (+0.2) | 2.61 (+0.03) | -547 | 1.68 | 847 | 2.6 | 102 | 0.31 | 32589 | 166.0 | 175.0 | 182.0 | 165.0 |
| 2024-07-12 | 25.93 (+0.45) | 1.92 (+0.06) | 2.58 (-0.14) | 1436 | 4.32 | 279 | 0.84 | -594 | 1.79 | 33248 | 173.0 | 180.0 | 183.0 | 172.0 |
| 2024-07-05 | 25.48 (-1.03) | 1.86 (+0.55) | 2.72 (-0.1) | -4386 | 7.54 | 2317 | 3.98 | -439 | 0.75 | 58208 | 180.5 | 177.5 | 183.0 | 170.0 |
| 2024-06-28 | 26.51 (+2.34) | 1.31 (+0.25) | 2.82 (+0.13) | 9927 | 19.57 | 1081 | 2.13 | 567 | 1.12 | 50725 | 174.5 | 164.0 | 175.0 | 154.5 |
| 2024-06-21 | 24.17 (+0.39) | 1.06 (+0.58) | 2.69 (+0.13) | 1397 | 2.93 | 2452 | 5.15 | 562 | 1.18 | 47624 | 163.5 | 153.5 | 165.0 | 151.5 |
| 2024-06-14 | 23.78 (+0.87) | 0.48 (+0.05) | 2.56 (+0.14) | 3636 | 10.79 | 197 | 0.58 | 569 | 1.69 | 33694 | 153.5 | 138.0 | 155.5 | 137.0 |
| 2024-06-07 | 22.91 (-0.68) | 0.43 (-0.03) | 2.42 (-0.06) | -3572 | 32.54 | -111 | 1.01 | -238 | 2.17 | 10978 | 137.5 | 142.0 | 143.5 | 137.0 |
| 2024-05-31 | 23.59 (+0.14) | 0.46 (0.0) | 2.48 (-0.01) | 779 | 9.62 | -22 | 0.27 | -31 | 0.38 | 8100 | 141.5 | 140.5 | 145.5 | 140.0 |
| 2024-05-24 | 23.45 (-0.1) | 0.46 (-0.01) | 2.49 (-0.02) | -47 | 0.61 | -20 | 0.26 | -101 | 1.31 | 7711 | 140.0 | 142.5 | 145.0 | 138.0 |
| 2024-05-17 | 23.55 (+0.19) | 0.47 (-0.01) | 2.51 (+0.03) | 322 | 3.63 | -39 | 0.44 | 136 | 1.53 | 8866 | 141.5 | 140.5 | 144.0 | 138.0 |
| 2024-05-10 | 23.36 (-0.51) | 0.48 (0.0) | 2.48 (-0.03) | -90 | 0.95 | -36 | 0.38 | -102 | 1.08 | 9482 | 140.0 | 146.0 | 146.0 | 137.5 |
| 2024-05-03 | 23.87 (+0.51) | 0.48 (0.0) | 2.51 (+0.05) | 1268 | 11.24 | 22 | 0.2 | 208 | 1.84 | 11280 | 143.5 | 148.0 | 149.5 | 143.0 |
| 2024-04-26 | 23.36 (+0.4) | 0.48 (-0.01) | 2.46 (+0.03) | 1715 | 20.2 | -9 | 0.11 | 119 | 1.4 | 8491 | 142.5 | 141.5 | 145.0 | 137.0 |
| 2024-04-19 | 22.96 (-0.67) | 0.49 (0.0) | 2.43 (-0.24) | -2696 | 19.39 | -14 | 0.1 | -1050 | 7.55 | 13903 | 140.0 | 150.0 | 151.0 | 135.0 |
| 2024-04-12 | 23.63 (+0.18) | 0.49 (-0.02) | 2.67 (-0.09) | 908 | 4.96 | -50 | 0.27 | -362 | 1.98 | 18321 | 150.5 | 147.5 | 156.0 | 143.5 |
| 2024-04-03 | 23.45 (-0.03) | 0.51 (0.0) | 2.76 (+0.01) | 69 | 1.24 | -15 | 0.27 | 56 | 1.0 | 5587 | 147.5 | 146.0 | 150.5 | 145.0 |
| 2024-03-29 | 23.48 (-0.49) | 0.51 (-0.01) | 2.75 (+0.01) | -2981 | 26.33 | -23 | 0.2 | 48 | 0.42 | 11323 | 146.0 | 153.5 | 155.5 | 145.0 |
| 2024-03-22 | 23.97 (+0.63) | 0.52 (0.0) | 2.74 (+0.15) | 1960 | 11.47 | -30 | 0.18 | 627 | 3.67 | 17084 | 153.5 | 147.0 | 157.0 | 145.0 |
| 2024-03-15 | 23.34 (-0.41) | 0.52 (-0.41) | 2.59 (-0.06) | -1260 | 5.95 | -1734 | 8.19 | -263 | 1.24 | 21172 | 145.5 | 153.0 | 157.0 | 143.0 |
| 2024-03-08 | 23.75 (-0.57) | 0.93 (-0.02) | 2.65 (+0.04) | -2506 | 9.78 | -81 | 0.32 | 180 | 0.7 | 25628 | 153.0 | 156.5 | 161.0 | 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 | |||
| 2024-03-01 | 24.32 (-0.26) | 0.95 (-0.01) | 2.61 (+0.07) | -1429 | 12.52 | -36 | 0.32 | 279 | 2.44 | 11414 | 155.5 | 158.0 | 159.5 | 151.0 |
| 2024-02-23 | 24.58 (-0.07) | 0.96 (0.0) | 2.54 (-0.22) | -466 | 1.78 | 15 | 0.06 | -914 | 3.5 | 26114 | 158.0 | 159.5 | 166.0 | 158.0 |
| 2024-02-16 | 24.65 (-0.27) | 0.96 (+0.06) | 2.76 (-0.16) | -1831 | 18.38 | 228 | 2.29 | -698 | 7.01 | 9960 | 157.5 | 160.5 | 161.0 | 155.5 |
| 2024-02-05 | 24.92 (-0.07) | 0.9 (0.0) | 2.92 (+0.08) | -459 | 10.67 | -11 | 0.26 | 356 | 8.28 | 4301 | 159.5 | 159.5 | 162.0 | 157.5 |
| 2024-02-02 | 24.99 (+0.49) | 0.9 (-0.02) | 2.84 (+0.39) | 2081 | 12.58 | -74 | 0.45 | 1625 | 9.82 | 16547 | 158.5 | 155.0 | 159.0 | 152.0 |
| 2024-01-26 | 24.5 (-0.3) | 0.92 (-0.06) | 2.45 (+0.17) | -455 | 3.63 | -63 | 0.5 | 746 | 5.96 | 12523 | 154.5 | 152.0 | 155.5 | 149.0 |
| 2024-01-19 | 24.8 (-0.15) | 0.98 (-0.05) | 2.28 (0.0) | -528 | 4.75 | -198 | 1.78 | -18 | 0.16 | 11123 | 150.5 | 151.0 | 153.0 | 144.5 |
| 2024-01-12 | 24.95 (-0.25) | 1.03 (0.0) | 2.28 (+0.04) | -481 | 4.71 | -10 | 0.1 | 188 | 1.84 | 10222 | 151.0 | 149.0 | 154.0 | 146.5 |
| 2024-01-05 | 25.2 (-0.54) | 1.03 (-0.12) | 2.24 (-0.12) | -3888 | 24.57 | -519 | 3.28 | -522 | 3.3 | 15821 | 148.0 | 159.0 | 159.0 | 144.0 |
| 2023-12-29 | 25.74 (+0.09) | 1.15 (-0.07) | 2.36 (+0.01) | 1115 | 11.25 | -275 | 2.77 | 45 | 0.45 | 9911 | 159.0 | 155.0 | 160.5 | 155.0 |
| 2023-12-22 | 25.65 (-1.14) | 1.22 (-0.32) | 2.35 (-0.06) | -5461 | 22.5 | -1346 | 5.55 | -249 | 1.03 | 24273 | 154.5 | 169.5 | 169.5 | 150.0 |
| 2023-12-15 | 26.79 (+0.48) | 1.54 (-0.01) | 2.41 (+0.02) | 2705 | 14.09 | -62 | 0.32 | 102 | 0.53 | 19201 | 170.0 | 168.5 | 172.0 | 165.0 |
| 2023-12-08 | 26.31 (+0.77) | 1.55 (-0.04) | 2.39 (-0.12) | 4513 | 12.91 | -177 | 0.51 | -515 | 1.47 | 34946 | 167.5 | 172.0 | 177.5 | 165.5 |
| 2023-12-01 | 25.54 (+0.2) | 1.59 (+0.41) | 2.51 (-0.07) | -597 | 1.25 | 1736 | 3.63 | -316 | 0.66 | 47888 | 167.5 | 167.0 | 173.5 | 155.0 |
| 2023-11-24 | 25.34 (-0.37) | 1.18 (-0.2) | 2.58 (+0.31) | -1838 | 3.52 | -843 | 1.62 | 1315 | 2.52 | 52169 | 167.0 | 153.0 | 170.0 | 150.5 |
| 2023-11-17 | 25.71 (+0.38) | 1.38 (-0.2) | 2.27 (0.0) | 1244 | 4.21 | -845 | 2.86 | 4 | 0.01 | 29563 | 152.5 | 158.5 | 159.0 | 150.0 |
| 2023-11-10 | 25.33 (+0.74) | 1.58 (+0.01) | 2.27 (+0.05) | 3641 | 10.7 | 37 | 0.11 | 210 | 0.62 | 34020 | 156.5 | 154.0 | 158.0 | 151.5 |
| 2023-11-03 | 24.59 (+2.05) | 1.57 (+0.62) | 2.22 (+0.16) | 12460 | 12.33 | 2662 | 2.63 | 682 | 0.68 | 101032 | 150.5 | 140.0 | 156.5 | 139.0 |
| 2023-10-27 | 22.54 (-0.25) | 0.95 (+0.35) | 2.06 (-0.14) | -1102 | 5.52 | 254 | 1.27 | -604 | 3.02 | 19975 | 127.5 | 125.5 | 129.5 | 121.0 |
| 2023-10-20 | 22.79 (-0.74) | 0.6 (-0.4) | 2.2 (-0.07) | -3097 | 11.48 | -1665 | 6.17 | -272 | 1.01 | 26979 | 126.5 | 137.0 | 141.5 | 125.5 |
| 2023-10-13 | 23.53 (-0.33) | 1.0 (0.0) | 2.27 (-0.02) | 925 | 11.2 | -6 | 0.07 | -87 | 1.05 | 8259 | 137.0 | 136.5 | 137.0 | 132.5 |
| 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 | 23.86 (-1.43) | 1.0 (+0.02) | 2.29 (+0.03) | -5497 | 28.69 | 63 | 0.33 | 107 | 0.56 | 19161 | 134.5 | 131.0 | 138.0 | 130.0 |
| 2023-09-28 | 25.29 (-1.18) | 0.98 (+0.01) | 2.26 (0.0) | -4585 | 39.34 | 49 | 0.42 | 4 | 0.03 | 11655 | 129.0 | 136.5 | 137.0 | 128.0 |
| 2023-09-22 | 26.47 (-0.9) | 0.97 (0.0) | 2.26 (-0.1) | -3675 | 23.67 | -7 | 0.05 | -419 | 2.7 | 15528 | 136.0 | 146.5 | 148.0 | 132.5 |
| 2023-09-15 | 27.37 (-0.36) | 0.97 (+0.51) | 2.36 (+0.05) | -1275 | 7.5 | 2174 | 12.79 | 202 | 1.19 | 16992 | 145.5 | 139.5 | 148.0 | 136.5 |
| 2023-09-08 | 27.73 (-1.79) | 0.46 (0.0) | 2.31 (-0.05) | -5621 | 19.03 | -11 | 0.04 | -205 | 0.69 | 29531 | 138.0 | 141.0 | 148.0 | 138.0 |
| 2023-09-01 | 29.52 (-0.74) | 0.46 (-0.01) | 2.36 (+0.12) | -3369 | 5.93 | -12 | 0.02 | 523 | 0.92 | 56822 | 140.5 | 129.0 | 146.0 | 128.5 |
| 2023-08-25 | 30.26 (-0.75) | 0.47 (-0.06) | 2.24 (+0.06) | -3382 | 15.26 | -257 | 1.16 | 225 | 1.01 | 22169 | 128.0 | 133.0 | 133.5 | 126.0 |
| 2023-08-18 | 31.01 (-0.26) | 0.53 (-0.08) | 2.18 (-0.13) | -2395 | 7.95 | -339 | 1.13 | -526 | 1.75 | 30111 | 132.0 | 141.0 | 141.5 | 129.0 |
| 2023-08-11 | 31.27 (+0.01) | 0.61 (-0.02) | 2.31 (-0.11) | -1177 | 5.94 | -108 | 0.54 | -472 | 2.38 | 19824 | 143.5 | 154.5 | 156.0 | 142.0 |
| 2023-08-04 | 31.26 (-1.57) | 0.63 (-0.6) | 2.42 (+0.04) | -8274 | 24.29 | -2549 | 7.48 | 177 | 0.52 | 34060 | 154.5 | 169.0 | 169.5 | 148.5 |
| 2023-07-28 | 32.83 (-1.04) | 1.23 (-0.3) | 2.38 (-0.15) | -5336 | 17.76 | -1270 | 4.23 | -665 | 2.21 | 30049 | 166.5 | 183.0 | 184.0 | 161.5 |
| 2023-07-21 | 33.87 (+0.2) | 1.53 (+0.04) | 2.53 (-0.09) | 775 | 2.17 | 185 | 0.52 | -353 | 0.99 | 35704 | 178.0 | 177.0 | 184.5 | 171.0 |
| 2023-07-14 | 33.67 (+0.51) | 1.49 (+0.01) | 2.62 (+0.1) | -134 | 0.51 | 34 | 0.13 | 416 | 1.6 | 26035 | 176.5 | 168.0 | 178.0 | 165.5 |
| 2023-07-07 | 33.16 (-1.12) | 1.48 (-0.09) | 2.52 (+0.06) | -7417 | 20.55 | 727 | 2.01 | 235 | 0.65 | 36098 | 167.5 | 165.5 | 180.0 | 162.5 |
| 2023-06-30 | 34.28 (-1.06) | 1.57 (-0.13) | 2.46 (+0.01) | -3663 | 24.27 | -558 | 3.7 | 72 | 0.48 | 15090 | 164.0 | 170.5 | 171.0 | 163.5 |
| 2023-06-21 | 35.34 (-0.03) | 1.7 (+0.03) | 2.45 (-0.09) | -658 | 6.74 | 144 | 1.48 | -401 | 4.11 | 9760 | 170.0 | 178.5 | 180.0 | 169.5 |
| 2023-06-16 | 35.37 (-0.12) | 1.67 (+0.4) | 2.54 (-0.01) | -755 | 2.51 | 1664 | 5.53 | -58 | 0.19 | 30087 | 179.5 | 174.5 | 184.5 | 173.5 |
| 2023-06-09 | 35.49 (-0.15) | 1.27 (+0.05) | 2.55 (+0.1) | 2593 | 7.56 | 228 | 0.66 | 452 | 1.32 | 34319 | 175.5 | 163.5 | 179.0 | 160.0 |
| 2023-06-02 | 35.64 (-0.18) | 1.22 (-0.02) | 2.45 (+0.06) | -162 | 1.16 | -76 | 0.55 | 228 | 1.64 | 13931 | 160.0 | 157.5 | 161.5 | 156.0 |
| 2023-05-26 | 35.82 (-0.38) | 1.24 (+0.05) | 2.39 (+0.14) | -2587 | 13.81 | 211 | 1.13 | 607 | 3.24 | 18732 | 155.0 | 155.0 | 157.0 | 147.0 |
| 2023-05-19 | 36.2 (-1.12) | 1.19 (-0.09) | 2.25 (+0.05) | -3897 | 14.78 | -396 | 1.5 | 218 | 0.83 | 26366 | 151.5 | 153.0 | 153.5 | 143.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 37.32 (-0.11) | 1.28 (0.0) | 2.2 (-0.01) | -1543 | 15.47 | 4 | 0.04 | -25 | 0.25 | 9975 | 159.0 | 168.0 | 168.5 | 156.0 |
| 2023-05-05 | 37.43 (-0.16) | 1.28 (+0.01) | 2.21 (-0.03) | -762 | 8.27 | 38 | 0.41 | -146 | 1.58 | 9214 | 165.0 | 164.0 | 169.5 | 162.5 |
| 2023-04-28 | 37.59 (-0.83) | 1.27 (-0.08) | 2.24 (+0.06) | -4331 | 15.2 | -325 | 1.14 | 234 | 0.82 | 28488 | 163.5 | 168.0 | 172.5 | 154.0 |
| 2023-04-21 | 38.42 (-0.1) | 1.35 (-0.07) | 2.18 (-0.04) | -597 | 3.43 | -306 | 1.76 | -139 | 0.8 | 17394 | 169.0 | 183.0 | 188.5 | 169.0 |
| 2023-04-14 | 38.52 (+0.64) | 1.42 (+0.05) | 2.22 (-0.02) | 2995 | 17.2 | 230 | 1.32 | -86 | 0.49 | 17414 | 183.0 | 179.5 | 187.0 | 179.5 |
| 2023-04-07 | 37.88 (+0.01) | 1.37 (0.0) | 2.24 (+0.06) | -195 | 2.11 | -5 | 0.05 | 255 | 2.76 | 9233 | 182.0 | 182.5 | 186.0 | 181.0 |
| 2023-03-31 | 37.87 (-0.32) | 1.37 (+0.13) | 2.18 (-0.14) | -1596 | 3.23 | -21 | 0.04 | -613 | 1.24 | 49475 | 182.5 | 180.5 | 188.5 | 176.0 |
| 2023-03-24 | 38.19 (+0.47) | 1.24 (-0.02) | 2.32 (+0.15) | 2520 | 11.85 | -75 | 0.35 | 660 | 3.1 | 21258 | 179.5 | 170.0 | 181.0 | 169.0 |
| 2023-03-17 | 37.72 (-0.12) | 1.26 (+0.01) | 2.17 (+0.06) | -662 | 4.14 | 56 | 0.35 | 250 | 1.56 | 15976 | 168.0 | 163.5 | 169.0 | 161.5 |
| 2023-03-10 | 37.84 (-0.58) | 1.25 (-0.03) | 2.11 (+0.03) | -2871 | 12.14 | -147 | 0.62 | 110 | 0.47 | 23654 | 164.5 | 169.5 | 178.0 | 164.0 |
| 2023-03-03 | 38.42 (-0.67) | 1.28 (0.0) | 2.08 (+0.03) | -3280 | 27.25 | 3 | 0.02 | 140 | 1.16 | 12035 | 167.0 | 164.0 | 170.5 | 163.5 |
| 2023-02-24 | 39.09 (+0.02) | 1.28 (0.0) | 2.05 (-0.03) | -385 | 1.75 | 23 | 0.1 | -125 | 0.57 | 22043 | 170.0 | 174.0 | 182.5 | 170.0 |
| 2023-02-17 | 39.07 (-1.26) | 1.28 (-0.03) | 2.08 (+0.17) | -4619 | 14.01 | -154 | 0.47 | 708 | 2.15 | 32973 | 173.0 | 168.5 | 176.5 | 166.0 |
| 2023-02-10 | 40.33 (-1.7) | 1.31 (-0.07) | 1.91 (+0.04) | -7369 | 16.9 | -267 | 0.61 | 171 | 0.39 | 43609 | 171.0 | 180.5 | 183.0 | 160.0 |
| 2023-02-03 | 42.03 (-0.62) | 1.38 (-0.03) | 1.87 (+0.11) | -2947 | 7.76 | -143 | 0.38 | 460 | 1.21 | 37956 | 183.0 | 185.0 | 196.0 | 182.0 |
| 2023-01-17 | 42.65 (+0.36) | 1.41 (-0.04) | 1.76 (+0.08) | 1549 | 9.45 | -148 | 0.9 | 362 | 2.21 | 16398 | 180.0 | 170.5 | 180.0 | 169.0 |
| 2023-01-13 | 42.29 (+1.84) | 1.45 (+0.21) | 1.68 (+0.08) | 8029 | 11.2 | 853 | 1.19 | 306 | 0.43 | 71699 | 170.5 | 160.5 | 186.5 | 158.0 |
| 2023-01-06 | 40.45 (+0.52) | 1.24 (+0.02) | 1.6 (+0.09) | 2479 | 14.53 | 109 | 0.64 | 397 | 2.33 | 17058 | 155.0 | 137.5 | 155.0 | 137.5 |
| 2022-12-30 | 39.93 (-0.25) | 1.22 (-0.11) | 1.51 (-0.05) | -685 | 5.28 | 15 | 0.12 | -215 | 1.66 | 12965 | 136.5 | 138.5 | 144.0 | 134.5 |
| 2022-12-23 | 40.18 (+0.06) | 1.33 (-0.01) | 1.56 (-0.09) | -247 | 2.09 | -47 | 0.4 | -383 | 3.24 | 11812 | 138.0 | 145.0 | 149.0 | 133.0 |
| 2022-12-16 | 40.12 (-0.37) | 1.34 (-0.03) | 1.65 (-0.03) | -1419 | 9.1 | -151 | 0.97 | -105 | 0.67 | 15595 | 146.0 | 147.5 | 155.5 | 145.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 40.49 (-0.82) | 1.37 (+0.03) | 1.68 (-0.09) | -2936 | 18.98 | 147 | 0.95 | -409 | 2.64 | 15467 | 149.5 | 166.0 | 169.5 | 148.5 |
| 2022-12-02 | 41.31 (+0.19) | 1.34 (+0.14) | 1.77 (0.0) | 859 | 5.45 | 575 | 3.65 | 32 | 0.2 | 15769 | 164.5 | 157.0 | 168.5 | 154.0 |
| 2022-11-25 | 41.12 (-0.08) | 1.2 (+0.04) | 1.77 (+0.01) | 106 | 0.47 | 184 | 0.81 | 8 | 0.04 | 22766 | 158.5 | 155.5 | 167.5 | 149.0 |
| 2022-11-18 | 41.2 (+0.41) | 1.16 (0.0) | 1.76 (0.0) | 1959 | 7.94 | 14 | 0.06 | -2 | 0.01 | 24677 | 156.0 | 147.0 | 160.5 | 147.0 |
| 2022-11-11 | 40.79 (+0.84) | 1.16 (+0.02) | 1.76 (+0.06) | 3662 | 10.86 | 57 | 0.17 | 294 | 0.87 | 33715 | 146.5 | 130.0 | 156.0 | 127.0 |
| 2022-11-04 | 39.95 (+0.32) | 1.14 (0.0) | 1.7 (+0.27) | 1326 | 3.55 | 8 | 0.02 | 1107 | 2.96 | 37381 | 128.5 | 115.0 | 130.5 | 111.0 |
| 2022-10-28 | 39.63 (+0.3) | 1.14 (+0.02) | 1.43 (-0.16) | 1165 | 2.91 | 79 | 0.2 | -673 | 1.68 | 39992 | 114.0 | 125.0 | 131.0 | 107.5 |
| 2022-10-21 | 39.33 (+0.05) | 1.12 (+0.01) | 1.59 (-0.05) | -424 | 1.48 | 56 | 0.2 | -209 | 0.73 | 28657 | 121.5 | 126.0 | 135.0 | 120.0 |
| 2022-10-14 | 39.28 (+0.2) | 1.11 (+0.01) | 1.64 (+0.03) | 494 | 2.19 | 43 | 0.19 | 115 | 0.51 | 22567 | 128.5 | 123.5 | 130.0 | 117.5 |
| 2022-10-07 | 39.08 (-0.1) | 1.1 (+0.27) | 1.61 (-0.13) | -1466 | 3.91 | 19 | 0.05 | -555 | 1.48 | 37509 | 127.0 | 121.5 | 140.0 | 120.0 |
| 2022-09-30 | 39.18 (-0.43) | 0.83 (-0.01) | 1.74 (+0.12) | -2462 | 10.35 | -33 | 0.14 | 521 | 2.19 | 23778 | 123.5 | 141.5 | 141.5 | 117.0 |
| 2022-09-23 | 39.61 (-0.92) | 0.84 (-0.03) | 1.62 (-0.02) | -4530 | 23.2 | -140 | 0.72 | -56 | 0.29 | 19522 | 144.0 | 160.0 | 160.5 | 139.5 |
| 2022-09-16 | 40.53 (-0.15) | 0.87 (-0.07) | 1.64 (-0.01) | -308 | 2.89 | -267 | 2.5 | -64 | 0.6 | 10675 | 159.5 | 166.5 | 169.5 | 159.0 |
| 2022-09-08 | 40.68 (-0.29) | 0.94 (+0.01) | 1.65 (+0.03) | -1049 | 11.58 | 34 | 0.38 | 125 | 1.38 | 9058 | 163.0 | 166.5 | 167.0 | 155.0 |
| 2022-09-02 | 40.97 (-0.57) | 0.93 (+0.07) | 1.62 (-0.01) | -2960 | 9.9 | 277 | 0.93 | -33 | 0.11 | 29904 | 165.0 | 162.5 | 178.5 | 160.0 |
| 2022-08-26 | 41.54 (-0.32) | 0.86 (-0.02) | 1.63 (+0.02) | -1418 | 12.45 | -54 | 0.47 | 62 | 0.54 | 11387 | 169.5 | 171.0 | 174.5 | 166.0 |
| 2022-08-19 | 41.86 (+0.41) | 0.88 (0.0) | 1.61 (+0.07) | 1620 | 9.84 | -34 | 0.21 | 303 | 1.84 | 16456 | 174.0 | 175.5 | 179.5 | 170.0 |
| 2022-08-12 | 41.45 (+0.39) | 0.88 (0.0) | 1.54 (+0.07) | 2178 | 15.24 | 24 | 0.17 | 319 | 2.23 | 14292 | 173.5 | 161.0 | 173.5 | 160.0 |
| 2022-08-05 | 41.06 (+0.25) | 0.88 (+0.01) | 1.47 (-0.06) | 1089 | 5.96 | 33 | 0.18 | -282 | 1.54 | 18265 | 165.0 | 158.0 | 165.0 | 153.0 |
| 2022-07-29 | 40.81 (-1.45) | 0.87 (-0.27) | 1.53 (+0.13) | -6806 | 14.41 | -1148 | 2.43 | 566 | 1.2 | 47235 | 159.0 | 181.0 | 182.5 | 150.5 |
| 2022-07-22 | 42.26 (+0.09) | 1.14 (+0.02) | 1.4 (-0.1) | 194 | 1.26 | 72 | 0.47 | -429 | 2.79 | 15394 | 185.0 | 176.0 | 191.5 | 173.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 42.17 (+0.37) | 1.12 (-0.15) | 1.5 (0.0) | 756 | 3.64 | -622 | 3.0 | 10 | 0.05 | 20762 | 176.0 | 173.0 | 178.0 | 157.0 |
| 2022-07-08 | 41.8 (+0.41) | 1.27 (-0.46) | 1.5 (-0.02) | 1779 | 7.81 | -1926 | 8.46 | -76 | 0.33 | 22770 | 171.5 | 186.0 | 188.0 | 154.5 |
| 2022-07-01 | 41.39 (-0.25) | 1.73 (-0.31) | 1.52 (-0.05) | -984 | 6.9 | 108 | 0.76 | -211 | 1.48 | 14254 | 185.5 | 207.5 | 215.0 | 185.5 |
| 2022-06-24 | 41.64 (-0.18) | 2.04 (-0.02) | 1.57 (+0.03) | -663 | 5.14 | -73 | 0.57 | 98 | 0.76 | 12897 | 204.0 | 203.0 | 212.0 | 196.5 |
| 2022-06-17 | 41.82 (-0.42) | 2.06 (-0.08) | 1.54 (-0.04) | -1630 | 9.59 | -337 | 1.98 | -170 | 1.0 | 16997 | 203.0 | 221.5 | 223.5 | 202.0 |
| 2022-06-10 | 42.24 (-0.15) | 2.14 (+0.22) | 1.58 (+0.01) | -652 | 2.41 | 937 | 3.46 | 48 | 0.18 | 27065 | 228.0 | 230.5 | 237.5 | 220.5 |
| 2022-06-02 | 42.39 (-1.34) | 1.92 (+0.63) | 1.57 (-0.06) | -5819 | 17.12 | 2688 | 7.91 | -253 | 0.74 | 33999 | 221.0 | 222.5 | 232.5 | 212.0 |
| 2022-05-27 | 43.73 (+0.07) | 1.29 (+0.01) | 1.63 (+0.09) | 196 | 1.18 | 11 | 0.07 | 380 | 2.29 | 16623 | 217.0 | 200.0 | 218.5 | 192.0 |
| 2022-05-20 | 43.66 (+0.01) | 1.28 (-0.08) | 1.54 (+0.02) | 84 | 0.6 | -321 | 2.3 | 81 | 0.58 | 13980 | 200.0 | 200.5 | 210.0 | 193.5 |
| 2022-05-13 | 43.65 (+0.38) | 1.36 (+0.01) | 1.52 (+0.03) | 1700 | 13.36 | 22 | 0.17 | 125 | 0.98 | 12729 | 198.0 | 195.0 | 198.0 | 188.5 |
| 2022-05-06 | 43.27 (+0.59) | 1.35 (-0.31) | 1.49 (+0.04) | 2716 | 11.96 | -1306 | 5.75 | 192 | 0.85 | 22711 | 198.5 | 194.0 | 200.0 | 190.5 |
| 2022-04-29 | 42.68 (-0.56) | 1.66 (-0.18) | 1.45 (-0.03) | -2875 | 13.33 | -740 | 3.43 | -135 | 0.63 | 21573 | 195.5 | 221.0 | 224.0 | 193.5 |
| 2022-04-22 | 43.24 (+0.2) | 1.84 (-0.27) | 1.48 (-0.01) | 648 | 5.37 | -1180 | 9.78 | -40 | 0.33 | 12065 | 226.0 | 226.5 | 237.0 | 225.0 |
| 2022-04-15 | 43.04 (-0.22) | 2.11 (-0.02) | 1.49 (-0.02) | -739 | 6.76 | -72 | 0.66 | -76 | 0.69 | 10936 | 230.0 | 240.5 | 241.0 | 226.0 |
| 2022-04-08 | 43.26 (-0.39) | 2.13 (-0.26) | 1.51 (0.0) | -1339 | 10.17 | -1078 | 8.19 | -13 | 0.1 | 13163 | 240.5 | 260.0 | 262.0 | 238.5 |
| 2022-04-01 | 43.65 (-0.68) | 2.39 (+0.17) | 1.51 (+0.02) | -3025 | 15.68 | -1606 | 8.32 | 67 | 0.35 | 19297 | 263.0 | 275.0 | 282.5 | 255.0 |
| 2022-03-25 | 44.33 (-0.7) | 2.22 (-0.08) | 1.49 (-0.01) | -2887 | 32.04 | -328 | 3.64 | -13 | 0.14 | 9012 | 280.5 | 292.5 | 294.5 | 280.0 |
| 2022-03-18 | 45.03 (-0.07) | 2.3 (-0.16) | 1.5 (-0.02) | -297 | 3.27 | -700 | 7.72 | -97 | 1.07 | 9069 | 292.5 | 292.0 | 298.5 | 283.5 |
| 2022-03-11 | 45.1 (-0.76) | 2.46 (+0.06) | 1.52 (0.0) | -3257 | 28.32 | 276 | 2.4 | 20 | 0.17 | 11501 | 290.5 | 300.0 | 300.0 | 282.0 |
| 2022-03-04 | 45.86 (-0.25) | 2.4 (+0.03) | 1.52 (+0.02) | -813 | 12.62 | 100 | 1.55 | 59 | 0.92 | 6440 | 303.0 | 306.0 | 316.0 | 302.0 |
| 2022-02-25 | 46.11 (-0.84) | 2.37 (+0.04) | 1.5 (-0.01) | -3280 | 27.3 | 172 | 1.43 | -23 | 0.19 | 12013 | 302.0 | 316.0 | 323.0 | 302.0 |
| 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 | 46.95 (+0.18) | 2.33 (-0.14) | 1.51 (+0.1) | 710 | 4.62 | -585 | 3.81 | 430 | 2.8 | 15353 | 316.0 | 300.0 | 321.0 | 299.5 |
| 2022-02-11 | 46.77 (-0.82) | 2.47 (-0.05) | 1.41 (-0.05) | -3481 | 21.31 | -200 | 1.22 | -224 | 1.37 | 16333 | 320.0 | 341.0 | 346.0 | 318.5 |
| 2022-01-26 | 47.59 (+0.02) | 2.52 (0.0) | 1.46 (-0.01) | 348 | 4.71 | 8 | 0.11 | -68 | 0.92 | 7389 | 335.5 | 338.5 | 346.5 | 330.0 |
| 2022-01-21 | 47.57 (-0.36) | 2.52 (-0.07) | 1.47 (-0.02) | -1886 | 10.99 | -324 | 1.89 | -55 | 0.32 | 17156 | 338.5 | 333.5 | 349.0 | 331.5 |
| 2022-01-14 | 47.93 (-0.85) | 2.59 (-0.27) | 1.49 (-0.05) | -3415 | 19.91 | -1116 | 6.51 | -236 | 1.38 | 17151 | 331.0 | 352.0 | 354.5 | 328.0 |
| 2022-01-07 | 48.78 (+0.06) | 2.86 (-0.06) | 1.54 (-0.05) | 248 | 1.33 | -250 | 1.34 | -208 | 1.11 | 18692 | 355.0 | 378.5 | 387.5 | 355.0 |
| 2021-12-30 | 48.72 (+0.27) | 2.92 (+0.01) | 1.59 (0.0) | 1302 | 22.12 | 30 | 0.51 | 14 | 0.24 | 5885 | 374.5 | 370.0 | 377.5 | 369.5 |
| 2021-12-24 | 48.45 (+0.61) | 2.91 (-0.01) | 1.59 (0.0) | 2775 | 20.77 | -71 | 0.53 | 6 | 0.04 | 13360 | 370.0 | 376.5 | 381.5 | 365.0 |
| 2021-12-17 | 47.84 (+0.24) | 2.92 (+0.49) | 1.59 (-0.06) | 702 | 2.62 | 2091 | 7.8 | -256 | 0.95 | 26819 | 376.0 | 380.0 | 394.5 | 373.5 |
| 2021-12-10 | 47.6 (+0.26) | 2.43 (+0.36) | 1.65 (+0.06) | 827 | 4.02 | 1526 | 7.42 | 260 | 1.26 | 20560 | 374.0 | 356.0 | 378.0 | 352.0 |
| 2021-12-03 | 47.34 (+0.24) | 2.07 (0.0) | 1.59 (-0.01) | 1214 | 4.55 | -10 | 0.04 | -42 | 0.16 | 26699 | 355.5 | 360.0 | 371.5 | 345.5 |
| 2021-11-26 | 47.1 (-0.03) | 2.07 (+0.08) | 1.6 (-0.01) | -73 | 0.67 | 363 | 3.31 | -53 | 0.48 | 10972 | 340.5 | 352.0 | 363.0 | 339.0 |
| 2021-11-19 | 47.13 (-0.19) | 1.99 (+0.05) | 1.61 (+0.07) | -886 | 5.9 | 192 | 1.28 | 270 | 1.8 | 15026 | 351.5 | 354.0 | 370.0 | 349.0 |
| 2021-11-12 | 47.32 (+0.09) | 1.94 (-0.01) | 1.54 (-0.01) | 417 | 5.31 | -27 | 0.34 | -31 | 0.39 | 7853 | 349.5 | 360.0 | 361.0 | 343.5 |
| 2021-11-05 | 47.23 (+0.64) | 1.95 (+0.01) | 1.55 (+0.01) | 2643 | 10.58 | 51 | 0.2 | 39 | 0.16 | 24989 | 356.0 | 357.5 | 366.0 | 343.0 |
| 2021-10-29 | 46.59 (+1.84) | 1.94 (0.0) | 1.54 (+0.03) | 8117 | 21.7 | -26 | 0.07 | 123 | 0.33 | 37397 | 357.5 | 305.0 | 357.5 | 298.5 |
| 2021-10-22 | 44.75 (-0.34) | 1.94 (+0.04) | 1.51 (-0.01) | -1394 | 15.04 | 179 | 1.93 | -34 | 0.37 | 9268 | 305.0 | 308.0 | 308.0 | 300.0 |
| 2021-10-15 | 45.09 (-0.14) | 1.9 (+0.02) | 1.52 (+0.01) | -555 | 11.27 | 91 | 1.85 | 51 | 1.04 | 4923 | 304.0 | 304.0 | 310.0 | 295.0 |
| 2021-10-08 | 45.23 (-0.1) | 1.88 (+0.05) | 1.51 (0.0) | -522 | 6.1 | 198 | 2.31 | 2 | 0.02 | 8556 | 305.5 | 308.0 | 314.0 | 290.5 |
| 2021-10-01 | 45.33 (-0.42) | 1.83 (+0.2) | 1.51 (+0.01) | -1732 | 12.57 | 221 | 1.6 | 42 | 0.3 | 13776 | 303.5 | 319.5 | 328.5 | 299.0 |
| 2021-09-24 | 45.75 (-0.38) | 1.63 (+0.05) | 1.5 (0.0) | -1700 | 39.66 | 182 | 4.25 | -19 | 0.44 | 4286 | 319.5 | 318.0 | 323.5 | 315.5 |
| 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 | 46.13 (-0.69) | 1.58 (+0.18) | 1.5 (-0.04) | -3013 | 23.5 | 768 | 5.99 | -161 | 1.26 | 12820 | 323.5 | 330.0 | 330.5 | 315.5 |
| 2021-09-10 | 46.82 (+0.32) | 1.4 (-0.02) | 1.54 (-0.04) | 1276 | 8.4 | -54 | 0.36 | -149 | 0.98 | 15194 | 334.0 | 354.0 | 363.0 | 323.0 |
| 2021-09-03 | 46.5 (+0.75) | 1.42 (-0.05) | 1.58 (0.0) | 3391 | 20.39 | -219 | 1.32 | -3 | 0.02 | 16629 | 351.0 | 329.0 | 354.5 | 325.5 |
| 2021-08-27 | 45.75 (+0.18) | 1.47 (+0.01) | 1.58 (+0.03) | 1262 | 10.6 | 23 | 0.19 | 117 | 0.98 | 11909 | 325.0 | 314.0 | 331.0 | 313.0 |
| 2021-08-20 | 45.57 (-0.27) | 1.46 (+0.04) | 1.55 (-0.05) | -860 | 5.28 | 165 | 1.01 | -225 | 1.38 | 16289 | 310.0 | 329.5 | 334.0 | 308.0 |
| 2021-08-13 | 45.84 (+0.09) | 1.42 (+0.09) | 1.6 (-0.05) | 202 | 1.66 | 411 | 3.38 | -194 | 1.6 | 12147 | 331.5 | 349.0 | 349.0 | 331.0 |
| 2021-08-06 | 45.75 (-0.44) | 1.33 (-0.17) | 1.65 (+0.04) | -1852 | 9.62 | -752 | 3.91 | 172 | 0.89 | 19244 | 348.5 | 343.5 | 356.0 | 335.0 |
| 2021-07-30 | 46.19 (+0.46) | 1.5 (-0.24) | 1.61 (-0.11) | 1097 | 3.48 | -1021 | 3.24 | -459 | 1.46 | 31545 | 346.0 | 369.0 | 370.0 | 331.5 |
| 2021-07-23 | 45.73 (+0.27) | 1.74 (-0.07) | 1.72 (-0.05) | 1318 | 8.83 | -264 | 1.77 | -226 | 1.51 | 14921 | 370.0 | 389.0 | 389.0 | 370.0 |
| 2021-07-16 | 45.46 (+1.42) | 1.81 (+0.07) | 1.77 (+0.03) | 4809 | 17.4 | 280 | 1.01 | 116 | 0.42 | 27637 | 390.0 | 373.0 | 402.0 | 370.5 |
| 2021-07-09 | 44.04 (+0.18) | 1.74 (+0.11) | 1.74 (-0.08) | 1249 | 6.57 | 462 | 2.43 | -347 | 1.82 | 19022 | 370.0 | 377.0 | 386.0 | 361.0 |
| 2021-07-02 | 43.86 (-0.51) | 1.63 (+0.04) | 1.82 (+0.18) | -1934 | 6.76 | 197 | 0.69 | 803 | 2.81 | 28601 | 374.5 | 370.0 | 388.0 | 363.0 |
| 2021-06-25 | 44.37 (-0.52) | 1.59 (+0.16) | 1.64 (+0.07) | -1851 | 9.71 | 697 | 3.66 | 286 | 1.5 | 19068 | 364.0 | 360.0 | 378.0 | 358.5 |
| 2021-06-18 | 44.89 (-0.48) | 1.43 (+0.06) | 1.57 (0.0) | -1856 | 9.51 | 228 | 1.17 | -2 | 0.01 | 19517 | 364.0 | 379.0 | 384.5 | 361.0 |
| 2021-06-11 | 45.37 (+0.55) | 1.37 (+0.63) | 1.57 (+0.1) | 1819 | 4.93 | 2671 | 7.24 | 419 | 1.14 | 36903 | 373.5 | 327.5 | 375.5 | 318.0 |
| 2021-06-04 | 44.82 (-0.59) | 0.74 (0.0) | 1.47 (-0.01) | -2182 | 16.17 | 8 | 0.06 | -55 | 0.41 | 13495 | 326.5 | 328.0 | 334.0 | 320.0 |
| 2021-05-28 | 45.41 (-0.72) | 0.74 (+0.14) | 1.48 (+0.03) | -2393 | 12.06 | 582 | 2.93 | 123 | 0.62 | 19848 | 326.0 | 304.0 | 338.0 | 303.0 |
| 2021-05-21 | 46.13 (+0.35) | 0.6 (0.0) | 1.45 (+0.03) | 2063 | 8.41 | 7 | 0.03 | 148 | 0.6 | 24516 | 307.5 | 277.0 | 317.0 | 276.5 |
| 2021-05-14 | 45.78 (+0.13) | 0.6 (+0.05) | 1.42 (-0.09) | 323 | 1.15 | 208 | 0.74 | -394 | 1.4 | 28094 | 302.5 | 340.0 | 341.0 | 300.0 |
| 2021-05-07 | 45.65 (-0.24) | 0.55 (-0.07) | 1.51 (+0.03) | -1591 | 4.04 | -293 | 0.74 | 139 | 0.35 | 39347 | 337.5 | 330.0 | 356.0 | 315.5 |
| 2021-04-29 | 45.89 (-0.58) | 0.62 (-0.02) | 1.48 (-0.01) | -2629 | 20.34 | -93 | 0.72 | -57 | 0.44 | 12923 | 366.5 | 372.0 | 374.0 | 363.0 |
| 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 | 46.47 (-0.45) | 0.64 (-0.07) | 1.49 (-0.05) | -1849 | 13.45 | -304 | 2.21 | -213 | 1.55 | 13749 | 372.0 | 383.0 | 383.0 | 366.0 |
| 2021-04-16 | 46.92 (-0.21) | 0.71 (-0.05) | 1.54 (-0.04) | -2024 | 11.12 | -206 | 1.13 | -141 | 0.77 | 18194 | 383.0 | 380.0 | 384.5 | 363.0 |
| 2021-04-09 | 47.13 (-0.82) | 0.76 (-0.42) | 1.58 (-0.03) | -3873 | 23.41 | -1763 | 10.66 | -127 | 0.77 | 16543 | 379.0 | 393.0 | 396.5 | 378.5 |
| 2021-04-01 | 47.95 (-0.69) | 1.18 (-0.12) | 1.61 (-0.04) | -2423 | 16.58 | -239 | 1.64 | -168 | 1.15 | 14615 | 389.5 | 400.5 | 402.0 | 387.5 |
| 2021-03-26 | 48.64 (+0.64) | 1.3 (+0.02) | 1.65 (+0.1) | 2426 | 14.8 | 55 | 0.34 | 397 | 2.42 | 16392 | 397.0 | 378.5 | 398.0 | 378.0 |
| 2021-03-19 | 48.0 (-0.44) | 1.28 (+0.01) | 1.55 (-0.02) | -2136 | 15.62 | 50 | 0.37 | -95 | 0.69 | 13677 | 380.0 | 395.0 | 395.5 | 378.5 |
| 2021-03-12 | 48.44 (-0.09) | 1.27 (0.0) | 1.57 (+0.04) | -610 | 2.23 | -8 | 0.03 | 204 | 0.75 | 27366 | 393.5 | 375.0 | 401.0 | 368.0 |
| 2021-03-05 | 48.53 (-1.11) | 1.27 (-0.07) | 1.53 (-0.02) | -4609 | 18.67 | -263 | 1.07 | -98 | 0.4 | 24684 | 371.0 | 384.0 | 387.5 | 358.0 |
| 2021-02-26 | 49.64 (-0.77) | 1.34 (-0.1) | 1.55 (-0.03) | -2865 | 7.41 | -436 | 1.13 | -129 | 0.33 | 38669 | 380.5 | 400.0 | 419.0 | 378.5 |
| 2021-02-19 | 50.41 (-0.88) | 1.44 (-0.1) | 1.58 (+0.06) | -4102 | 12.89 | -414 | 1.3 | 264 | 0.83 | 31817 | 398.0 | 380.5 | 399.5 | 375.0 |
| 2021-02-05 | 51.29 (-2.35) | 1.54 (-0.81) | 1.52 (+0.06) | -10019 | 16.31 | -3446 | 5.61 | 259 | 0.42 | 61430 | 370.5 | 418.0 | 442.5 | 370.0 |
| 2021-01-29 | 53.64 (-0.1) | 2.35 (+0.04) | 1.46 (-0.04) | -276 | 0.89 | 170 | 0.55 | -193 | 0.62 | 31058 | 414.0 | 460.0 | 465.0 | 414.0 |
| 2021-01-22 | 53.74 (+0.46) | 2.31 (+0.11) | 1.5 (+0.01) | 3237 | 7.04 | 438 | 0.95 | 51 | 0.11 | 45963 | 457.5 | 417.0 | 467.5 | 415.5 |
| 2021-01-15 | 53.28 (-0.04) | 2.2 (+0.17) | 1.49 (0.0) | 151 | 0.2 | 743 | 0.97 | -21 | 0.03 | 76301 | 419.5 | 364.0 | 459.0 | 360.0 |
| 2021-01-08 | 53.32 (-0.42) | 2.03 (-0.13) | 1.49 (+0.06) | -3454 | 6.56 | -564 | 1.07 | 286 | 0.54 | 52662 | 363.0 | 349.5 | 384.0 | 348.5 |
| 2020-12-31 | 53.74 (+0.71) | 2.16 (-0.03) | 1.43 (+0.02) | 2381 | 20.33 | -81 | 0.69 | 54 | 0.46 | 11712 | 346.0 | 346.5 | 354.0 | 342.0 |
| 2020-12-25 | 53.03 (+0.55) | 2.19 (-0.08) | 1.41 (+0.01) | 2248 | 21.13 | -346 | 3.25 | 74 | 0.7 | 10640 | 344.0 | 345.0 | 352.0 | 337.5 |
| 2020-12-18 | 52.48 (-0.54) | 2.27 (+0.03) | 1.4 (-0.04) | -1025 | 4.98 | 134 | 0.65 | -181 | 0.88 | 20583 | 343.0 | 346.5 | 354.0 | 332.0 |
| 2020-12-11 | 53.02 (-0.28) | 2.24 (+0.02) | 1.44 (-0.05) | -483 | 1.8 | 76 | 0.28 | -217 | 0.81 | 26770 | 339.0 | 350.0 | 359.5 | 333.5 |
| 2020-12-04 | 53.3 (+0.45) | 2.22 (+0.12) | 1.49 (+0.02) | 1457 | 5.41 | 541 | 2.01 | 82 | 0.3 | 26937 | 347.5 | 336.0 | 352.5 | 331.0 |
| 2020-11-27 | 52.85 (-0.58) | 2.1 (+0.09) | 1.47 (-0.06) | -2519 | 10.6 | 382 | 1.61 | -234 | 0.98 | 23766 | 333.0 | 345.5 | 353.0 | 329.0 |
| 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 | 53.43 (-0.02) | 2.01 (+0.33) | 1.53 (+0.05) | 570 | 1.49 | 1364 | 3.57 | 201 | 0.53 | 38225 | 338.0 | 322.5 | 341.0 | 321.5 |
| 2020-11-13 | 53.45 (+0.23) | 1.68 (+0.04) | 1.48 (+0.09) | 1090 | 5.9 | 202 | 1.09 | 397 | 2.15 | 18477 | 318.5 | 319.0 | 324.0 | 313.0 |
| 2020-11-06 | 53.22 (+0.74) | 1.64 (-0.15) | 1.39 (-0.01) | 2911 | 16.27 | -672 | 3.76 | -55 | 0.31 | 17891 | 314.0 | 312.5 | 320.0 | 300.5 |
| 2020-10-30 | 52.48 (+0.59) | 1.79 (-0.04) | 1.4 (-0.15) | 3596 | 13.96 | -159 | 0.62 | -626 | 2.43 | 25764 | 311.0 | 314.5 | 322.5 | 305.5 |
| 2020-10-23 | 51.89 (+0.18) | 1.83 (-0.19) | 1.55 (+0.01) | 714 | 3.06 | -784 | 3.36 | 18 | 0.08 | 23316 | 312.0 | 313.0 | 320.0 | 307.0 |
| 2020-10-16 | 51.71 (+0.54) | 2.02 (+0.75) | 1.54 (+0.1) | 2267 | 4.7 | 3181 | 6.59 | 454 | 0.94 | 48242 | 309.0 | 292.5 | 323.0 | 292.5 |
| 2020-10-08 | 51.17 (-0.35) | 1.27 (0.0) | 1.44 (+0.02) | -1477 | 16.21 | -23 | 0.25 | 74 | 0.81 | 9112 | 289.5 | 289.5 | 294.5 | 285.0 |
| 2020-09-30 | 51.52 (-0.03) | 1.27 (-0.03) | 1.42 (+0.02) | -160 | 2.65 | -50 | 0.83 | 73 | 1.21 | 6029 | 286.5 | 281.0 | 291.0 | 279.0 |
| 2020-09-25 | 51.55 (-0.48) | 1.3 (0.0) | 1.4 (-0.1) | -1953 | 11.2 | -33 | 0.19 | -431 | 2.47 | 17430 | 278.0 | 303.5 | 306.0 | 275.5 |
| 2020-09-18 | 52.03 (+0.44) | 1.3 (+0.18) | 1.5 (-0.03) | 2095 | 10.21 | 801 | 3.9 | -135 | 0.66 | 20520 | 302.5 | 296.5 | 305.5 | 296.0 |
| 2020-09-11 | 51.59 (+0.1) | 1.12 (+0.07) | 1.53 (-0.01) | 1110 | 5.39 | 284 | 1.38 | -16 | 0.08 | 20591 | 295.0 | 293.5 | 295.5 | 281.0 |
| 2020-09-04 | 51.49 (+0.46) | 1.05 (+0.01) | 1.54 (+0.04) | 1494 | 6.75 | 18 | 0.08 | 144 | 0.65 | 22126 | 292.0 | 294.0 | 297.0 | 278.0 |
| 2020-08-28 | 51.03 (+0.31) | 1.04 (+0.02) | 1.5 (+0.03) | 190 | 0.47 | 119 | 0.3 | 126 | 0.31 | 40182 | 291.0 | 267.0 | 297.0 | 266.0 |
| 2020-08-21 | 50.72 (-0.9) | 1.02 (-0.43) | 1.47 (-0.12) | -4406 | 9.67 | -1820 | 3.99 | -496 | 1.09 | 45583 | 266.0 | 303.5 | 305.0 | 255.0 |
| 2020-08-14 | 51.62 (-0.26) | 1.45 (-0.29) | 1.59 (+0.06) | -971 | 4.13 | -1271 | 5.41 | 242 | 1.03 | 23501 | 303.0 | 303.5 | 305.5 | 286.5 |
| 2020-08-07 | 51.88 (-0.87) | 1.74 (-0.97) | 1.53 (-0.02) | -3467 | 9.26 | -4085 | 10.92 | -75 | 0.2 | 37423 | 303.5 | 317.5 | 319.0 | 299.0 |
| 2020-07-31 | 52.75 (+0.07) | 2.71 (-0.17) | 1.55 (-0.02) | 186 | 0.33 | -724 | 1.3 | -56 | 0.1 | 55790 | 317.0 | 326.0 | 359.0 | 313.0 |
| 2020-07-24 | 52.68 (+0.1) | 2.88 (-0.15) | 1.57 (-0.14) | 651 | 1.67 | -629 | 1.62 | -608 | 1.56 | 38919 | 321.0 | 334.5 | 337.5 | 316.5 |
| 2020-07-17 | 52.58 (+1.86) | 3.03 (+0.04) | 1.71 (+0.02) | 7730 | 18.23 | 137 | 0.32 | 71 | 0.17 | 42410 | 331.0 | 319.0 | 334.0 | 310.5 |
| 2020-07-10 | 50.72 (+1.35) | 2.99 (+0.2) | 1.69 (+0.09) | 4796 | 7.68 | 870 | 1.39 | 389 | 0.62 | 62453 | 311.5 | 295.0 | 334.5 | 294.0 |
| 2020-07-03 | 49.37 (-0.33) | 2.79 (-0.6) | 1.6 (+0.05) | -1354 | 4.92 | -168 | 0.61 | 200 | 0.73 | 27517 | 293.0 | 294.0 | 301.5 | 289.5 |
| 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 | 49.7 (-0.84) | 3.39 (+0.09) | 1.55 (-0.05) | -3340 | 14.73 | 346 | 1.53 | -217 | 0.96 | 22670 | 295.0 | 298.0 | 309.5 | 295.0 |
| 2020-06-19 | 50.54 (+0.51) | 3.3 (+0.41) | 1.6 (+0.01) | 3965 | 7.48 | 1743 | 3.29 | 76 | 0.14 | 53039 | 297.0 | 294.0 | 301.5 | 283.0 |
| 2020-06-12 | 50.03 (+0.9) | 2.89 (+0.67) | 1.59 (+0.13) | 4594 | 7.91 | 2865 | 4.93 | 551 | 0.95 | 58096 | 289.0 | 285.0 | 296.5 | 278.5 |
| 2020-06-05 | 49.13 (+1.46) | 2.22 (+0.62) | 1.46 (+0.04) | 6435 | 14.48 | 2623 | 5.9 | 172 | 0.39 | 44437 | 278.0 | 259.5 | 281.0 | 258.0 |
| 2020-05-29 | 47.67 (+0.35) | 1.6 (+0.09) | 1.42 (+0.19) | 1177 | 2.8 | 371 | 0.88 | 798 | 1.9 | 41992 | 257.0 | 239.5 | 257.0 | 236.0 |
| 2020-05-22 | 47.32 (-1.25) | 1.51 (-0.68) | 1.23 (-0.16) | -5737 | 9.23 | -2878 | 4.63 | -672 | 1.08 | 62128 | 239.5 | 257.5 | 260.0 | 234.0 |
| 2020-05-15 | 48.57 (+0.16) | 2.19 (-0.53) | 1.39 (-0.13) | 340 | 0.72 | -2245 | 4.78 | -561 | 1.19 | 46955 | 268.5 | 287.5 | 294.5 | 267.0 |
| 2020-05-08 | 48.41 (+0.51) | 2.72 (+0.08) | 1.52 (+0.2) | 2188 | 4.75 | 316 | 0.69 | 832 | 1.81 | 46026 | 281.5 | 262.0 | 285.0 | 261.0 |
| 2020-04-30 | 47.9 (-0.29) | 2.64 (-0.03) | 1.32 (+0.19) | -1556 | 3.0 | -86 | 0.17 | 795 | 1.53 | 51861 | 269.0 | 251.0 | 272.0 | 242.0 |
| 2020-04-24 | 48.19 (-0.33) | 2.67 (-0.52) | 1.13 (-0.12) | -1478 | 3.69 | -2245 | 5.6 | -489 | 1.22 | 40081 | 251.0 | 272.0 | 276.5 | 251.0 |
| 2020-04-17 | 48.52 (+0.25) | 3.19 (-0.15) | 1.25 (+0.02) | -69 | 0.21 | -621 | 1.85 | 84 | 0.25 | 33549 | 274.0 | 265.5 | 284.5 | 262.0 |
| 2020-04-10 | 48.27 (+0.4) | 3.34 (+0.06) | 1.23 (-0.04) | 1671 | 5.12 | 243 | 0.74 | -174 | 0.53 | 32634 | 268.5 | 269.5 | 289.0 | 264.5 |
| 2020-04-01 | 47.87 (+0.4) | 3.28 (+0.52) | 1.27 (+0.02) | 2089 | 8.38 | 294 | 1.18 | 105 | 0.42 | 24920 | 262.0 | 250.0 | 268.5 | 245.5 |
| 2020-03-27 | 47.47 (+0.1) | 2.76 (+0.44) | 1.25 (+0.01) | 985 | 1.94 | 1879 | 3.7 | 29 | 0.06 | 50796 | 254.5 | 211.5 | 266.0 | 203.0 |
| 2020-03-20 | 47.37 (-0.77) | 2.32 (+0.22) | 1.24 (-0.08) | -3164 | 4.64 | 937 | 1.37 | -355 | 0.52 | 68146 | 215.0 | 248.0 | 255.0 | 195.5 |
| 2020-03-13 | 48.14 (+0.19) | 2.1 (-0.41) | 1.32 (-0.26) | 82 | 0.16 | -1745 | 3.39 | -1084 | 2.11 | 51402 | 249.5 | 281.5 | 283.5 | 214.5 |
| 2020-03-06 | 47.95 (+1.05) | 2.51 (+0.01) | 1.58 (0.0) | 3488 | 11.45 | 33 | 0.11 | -17 | 0.06 | 30472 | 288.5 | 265.0 | 290.0 | 263.5 |
| 2020-02-27 | 46.9 (-0.36) | 2.5 (-0.02) | 1.58 (-0.05) | -1403 | 5.51 | -100 | 0.39 | -188 | 0.74 | 25460 | 273.5 | 278.0 | 288.0 | 273.5 |
| 2020-02-21 | 47.26 (-2.38) | 2.52 (-0.76) | 1.63 (+0.1) | -9261 | 15.37 | -3214 | 5.34 | 392 | 0.65 | 60241 | 283.0 | 295.0 | 301.5 | 279.0 |
| 2020-02-14 | 49.64 (+1.38) | 3.28 (+0.3) | 1.53 (+0.12) | 5731 | 8.15 | 1276 | 1.81 | 512 | 0.73 | 70361 | 307.0 | 286.0 | 327.0 | 285.0 |
| 2020-02-07 | 48.26 (+0.59) | 2.98 (+0.1) | 1.41 (+0.01) | 2768 | 5.98 | 438 | 0.95 | 47 | 0.1 | 46261 | 293.5 | 274.0 | 299.0 | 262.0 |
| 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 | 47.67 (+0.41) | 2.88 (+0.1) | 1.4 (-0.02) | 1472 | 8.74 | 415 | 2.46 | -58 | 0.34 | 16839 | 282.0 | 274.0 | 283.5 | 268.0 |
| 2020-01-20 | 47.26 (+0.05) | 2.78 (-0.04) | 1.42 (0.0) | 215 | 5.97 | -163 | 4.53 | 3 | 0.08 | 3599 | 286.0 | 287.5 | 287.5 | 284.0 |
| 2020-01-17 | 47.21 (+0.08) | 2.82 (-0.12) | 1.42 (-0.06) | 797 | 2.81 | -528 | 1.86 | -293 | 1.03 | 28378 | 285.5 | 287.0 | 294.0 | 278.0 |
| 2020-01-10 | 47.13 (+0.13) | 2.94 (-0.45) | 1.48 (-0.09) | -892 | 1.79 | -1881 | 3.77 | -343 | 0.69 | 49849 | 286.5 | 290.0 | 291.0 | 274.5 |
| 2020-01-03 | 47.0 (+0.19) | 3.39 (-0.04) | 1.57 (-0.03) | 783 | 4.05 | -163 | 0.84 | -154 | 0.8 | 19350 | 295.0 | 297.0 | 310.0 | 293.5 |
| 2019-12-31 | 46.81 (-0.03) | 3.43 (+0.1) | 1.6 (-0.02) | -255 | 2.73 | 133 | 1.42 | -66 | 0.71 | 9335 | 294.0 | 300.5 | 302.0 | 293.0 |
| 2019-12-27 | 46.84 (+0.42) | 3.33 (-0.05) | 1.62 (+0.04) | 1824 | 6.14 | -240 | 0.81 | 164 | 0.55 | 29704 | 298.5 | 286.0 | 308.0 | 284.5 |
| 2019-12-20 | 46.42 (-1.0) | 3.38 (-0.23) | 1.58 (-0.03) | -4049 | 9.93 | -960 | 2.35 | -128 | 0.31 | 40770 | 283.0 | 296.0 | 304.0 | 282.0 |
| 2019-12-13 | 47.42 (+0.59) | 3.61 (-0.44) | 1.61 (+0.09) | 2299 | 4.77 | -1860 | 3.86 | 378 | 0.78 | 48156 | 296.0 | 295.0 | 306.0 | 282.0 |
| 2019-12-06 | 46.83 (+0.31) | 4.05 (-0.6) | 1.52 (-0.03) | 1281 | 2.08 | -2560 | 4.15 | -126 | 0.2 | 61625 | 290.0 | 303.5 | 305.0 | 280.0 |
| 2019-11-29 | 46.52 (-0.1) | 4.65 (-0.51) | 1.55 (+0.04) | -372 | 1.17 | -2153 | 6.75 | 156 | 0.49 | 31887 | 302.5 | 307.0 | 316.5 | 298.0 |
| 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 | 25.83 (-0.68) | 2.12 (+0.81) | 2.61 (-0.21) | -3497 | 2.62 | 3443 | 2.58 | -931 | 0.7 | 133493 | 156.0 | 177.5 | 183.0 | 155.0 |
| 2024-06-28 | 26.51 (+2.92) | 1.31 (+0.85) | 2.82 (+0.34) | 11388 | 7.96 | 3619 | 2.53 | 1460 | 1.02 | 143022 | 174.5 | 142.0 | 175.0 | 137.0 |
| 2024-05-31 | 23.59 (-0.27) | 0.46 (-0.02) | 2.48 (-0.04) | 1059 | 2.81 | -95 | 0.25 | -176 | 0.47 | 37635 | 141.5 | 145.0 | 147.0 | 137.5 |
| 2024-04-30 | 23.86 (+0.38) | 0.48 (-0.03) | 2.52 (-0.23) | 1169 | 2.16 | -88 | 0.16 | -951 | 1.76 | 54111 | 146.0 | 146.0 | 156.0 | 135.0 |
| 2024-03-29 | 23.48 (-0.84) | 0.51 (-0.45) | 2.75 (+0.2) | -4774 | 6.13 | -1894 | 2.43 | 832 | 1.07 | 77876 | 146.0 | 152.5 | 161.0 | 143.0 |
| 2024-02-29 | 24.32 (-0.25) | 0.96 (+0.05) | 2.55 (-0.07) | -2422 | 4.38 | 216 | 0.39 | -309 | 0.56 | 55300 | 152.0 | 156.0 | 166.0 | 151.0 |
| 2024-01-31 | 24.57 (-1.17) | 0.91 (-0.24) | 2.62 (+0.26) | -5047 | 8.4 | -858 | 1.43 | 1111 | 1.85 | 60060 | 155.0 | 159.0 | 159.0 | 144.0 |
| 2023-12-29 | 25.74 (+0.08) | 1.15 (-0.44) | 2.36 (-0.22) | 2211 | 2.38 | -1861 | 2.0 | -942 | 1.01 | 92967 | 159.0 | 171.0 | 177.5 | 150.0 |
| 2023-11-30 | 25.66 (+0.74) | 1.59 (+0.38) | 2.58 (+0.39) | 4953 | 2.43 | 1620 | 0.8 | 1686 | 0.83 | 203460 | 172.0 | 148.0 | 173.5 | 144.0 |
| 2023-10-31 | 24.92 (-0.37) | 1.21 (+0.23) | 2.19 (-0.07) | 1847 | 1.41 | -226 | 0.17 | -322 | 0.25 | 130956 | 145.0 | 131.0 | 152.5 | 121.0 |
| 2023-09-28 | 25.29 (-4.55) | 0.98 (+0.52) | 2.26 (-0.03) | -16044 | 19.31 | 2205 | 2.65 | -140 | 0.17 | 83098 | 129.0 | 137.0 | 148.0 | 128.0 |
| 2023-08-31 | 29.84 (-2.81) | 0.46 (-0.61) | 2.29 (-0.03) | -17107 | 11.61 | -2563 | 1.74 | -98 | 0.07 | 147292 | 136.0 | 155.0 | 158.0 | 126.0 |
| 2023-07-31 | 32.65 (-1.63) | 1.07 (-0.5) | 2.32 (-0.14) | -12714 | 9.47 | -1026 | 0.76 | -620 | 0.46 | 134193 | 164.0 | 165.5 | 184.5 | 161.5 |
| 2023-06-30 | 34.28 (-1.31) | 1.57 (+0.35) | 2.46 (+0.01) | -2198 | 2.35 | 1462 | 1.56 | 72 | 0.08 | 93587 | 164.0 | 159.0 | 184.5 | 157.0 |
| 2023-05-31 | 35.59 (-2.0) | 1.22 (-0.05) | 2.45 (+0.21) | -9236 | 12.5 | -203 | 0.27 | 875 | 1.18 | 73890 | 159.5 | 164.0 | 169.5 | 143.5 |
| 2023-04-28 | 37.59 (-0.28) | 1.27 (-0.1) | 2.24 (+0.06) | -2128 | 2.93 | -406 | 0.56 | 264 | 0.36 | 72531 | 163.5 | 182.5 | 188.5 | 154.0 |
| 2023-03-31 | 37.87 (-1.22) | 1.37 (+0.09) | 2.18 (+0.13) | -5889 | 4.81 | -184 | 0.15 | 547 | 0.45 | 122401 | 182.5 | 164.0 | 188.5 | 161.5 |
| 2023-02-24 | 39.09 (-3.68) | 1.28 (-0.17) | 2.05 (+0.13) | -15815 | 13.28 | -693 | 0.58 | 525 | 0.44 | 119120 | 170.0 | 194.5 | 195.0 | 160.0 |
| 2023-01-31 | 42.77 (+2.84) | 1.45 (+0.23) | 1.92 (+0.41) | 12552 | 10.24 | 966 | 0.79 | 1754 | 1.43 | 122620 | 192.0 | 137.5 | 196.0 | 137.5 |
| 2022-12-30 | 39.93 (-1.12) | 1.22 (+0.01) | 1.51 (-0.2) | -3947 | 6.14 | 484 | 0.75 | -847 | 1.32 | 64242 | 136.5 | 159.5 | 169.5 | 133.0 |
| 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 | 41.05 (+1.06) | 1.21 (+0.07) | 1.71 (+0.2) | 5072 | 4.5 | 312 | 0.28 | 856 | 0.76 | 112663 | 156.0 | 121.0 | 167.5 | 120.0 |
| 2022-10-31 | 39.99 (+0.81) | 1.14 (+0.31) | 1.51 (-0.23) | 1269 | 0.89 | 203 | 0.14 | -1004 | 0.71 | 141973 | 122.0 | 121.5 | 140.0 | 107.5 |
| 2022-09-30 | 39.18 (-2.16) | 0.83 (-0.04) | 1.74 (+0.04) | -10507 | 13.47 | -145 | 0.19 | 169 | 0.22 | 78030 | 123.5 | 175.5 | 176.5 | 117.0 |
| 2022-08-31 | 41.34 (+0.53) | 0.87 (0.0) | 1.7 (+0.17) | 2667 | 3.54 | -15 | 0.02 | 726 | 0.96 | 75313 | 178.5 | 158.0 | 179.5 | 153.0 |
| 2022-07-29 | 40.81 (-0.6) | 0.87 (-0.85) | 1.53 (0.0) | -4216 | 3.81 | -3607 | 3.26 | 31 | 0.03 | 110639 | 159.0 | 194.5 | 196.0 | 150.5 |
| 2022-06-30 | 41.41 (-1.33) | 1.72 (+0.01) | 1.53 (-0.13) | -5362 | 6.88 | 1524 | 1.96 | -575 | 0.74 | 77921 | 192.5 | 224.5 | 237.5 | 192.0 |
| 2022-05-31 | 42.74 (+0.06) | 1.71 (+0.05) | 1.66 (+0.21) | 449 | 0.51 | 188 | 0.21 | 905 | 1.02 | 88862 | 225.0 | 194.0 | 232.5 | 188.5 |
| 2022-04-29 | 42.68 (-1.01) | 1.66 (-0.83) | 1.45 (-0.05) | -4525 | 7.27 | -3490 | 5.6 | -218 | 0.35 | 62270 | 195.5 | 260.0 | 263.0 | 193.5 |
| 2022-03-31 | 43.69 (-2.42) | 2.49 (+0.12) | 1.5 (0.0) | -10059 | 19.81 | -1838 | 3.62 | -10 | 0.02 | 50790 | 266.0 | 306.0 | 316.0 | 265.0 |
| 2022-02-25 | 46.11 (-1.48) | 2.37 (-0.15) | 1.5 (+0.04) | -6051 | 13.85 | -613 | 1.4 | 183 | 0.42 | 43700 | 302.0 | 341.0 | 346.0 | 299.5 |
| 2022-01-26 | 47.59 (-1.13) | 2.52 (-0.4) | 1.46 (-0.13) | -4705 | 7.79 | -1682 | 2.79 | -567 | 0.94 | 60390 | 335.5 | 378.5 | 387.5 | 328.0 |
| 2021-12-30 | 48.72 (+0.8) | 2.92 (+0.83) | 1.59 (-0.03) | 3405 | 4.48 | 3485 | 4.59 | -114 | 0.15 | 75988 | 374.5 | 360.5 | 394.5 | 345.5 |
| 2021-11-30 | 47.92 (+1.33) | 2.09 (+0.15) | 1.62 (+0.08) | 5516 | 7.24 | 660 | 0.87 | 321 | 0.42 | 76179 | 362.5 | 357.5 | 371.5 | 339.0 |
| 2021-10-29 | 46.59 (+1.23) | 1.94 (+0.12) | 1.54 (+0.02) | 5461 | 8.8 | 502 | 0.81 | 115 | 0.19 | 62062 | 357.5 | 307.0 | 357.5 | 290.5 |
| 2021-09-30 | 45.36 (-0.19) | 1.82 (+0.36) | 1.52 (-0.06) | -1084 | 1.9 | 856 | 1.5 | -266 | 0.47 | 57117 | 310.0 | 328.0 | 363.0 | 299.0 |
| 2021-08-31 | 45.55 (-0.64) | 1.46 (-0.04) | 1.58 (-0.03) | -1757 | 2.78 | -171 | 0.27 | -127 | 0.2 | 63265 | 330.5 | 343.5 | 356.0 | 308.0 |
| 2021-07-30 | 46.19 (+2.22) | 1.5 (-0.14) | 1.61 (-0.15) | 8233 | 8.3 | -565 | 0.57 | -636 | 0.64 | 99161 | 346.0 | 380.0 | 402.0 | 331.5 |
| 2021-06-30 | 43.97 (-1.4) | 1.64 (+0.9) | 1.76 (+0.28) | -5613 | 5.13 | 3840 | 3.51 | 1194 | 1.09 | 109401 | 375.0 | 328.0 | 388.0 | 318.0 |
| 2021-05-31 | 45.37 (-0.52) | 0.74 (+0.12) | 1.48 (0.0) | -1749 | 1.53 | 487 | 0.43 | -7 | 0.01 | 113957 | 326.0 | 330.0 | 356.0 | 276.5 |
| 2021-04-29 | 45.89 (-2.11) | 0.62 (-0.6) | 1.48 (-0.12) | -10633 | 16.48 | -2559 | 3.97 | -530 | 0.82 | 64531 | 366.5 | 395.0 | 398.0 | 363.0 |
| 2021-03-31 | 48.0 (-1.64) | 1.22 (-0.12) | 1.6 (+0.05) | -7094 | 7.58 | -212 | 0.23 | 232 | 0.25 | 93616 | 391.0 | 384.0 | 402.0 | 358.0 |
| 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 | 49.64 (-4.0) | 1.34 (-1.01) | 1.55 (+0.09) | -16986 | 12.88 | -4296 | 3.26 | 394 | 0.3 | 131916 | 380.5 | 418.0 | 442.5 | 370.0 |
| 2021-01-29 | 53.64 (-0.1) | 2.35 (+0.19) | 1.46 (+0.03) | -342 | 0.17 | 787 | 0.38 | 123 | 0.06 | 205986 | 414.0 | 349.5 | 467.5 | 348.5 |
| 2020-12-31 | 53.74 (+0.78) | 2.16 (+0.06) | 1.43 (-0.04) | 4334 | 4.7 | 312 | 0.34 | -177 | 0.19 | 92172 | 346.0 | 336.0 | 359.5 | 331.0 |
| 2020-11-30 | 52.96 (+0.48) | 2.1 (+0.31) | 1.47 (+0.07) | 2296 | 2.23 | 1288 | 1.25 | 298 | 0.29 | 102833 | 335.0 | 312.5 | 353.0 | 300.5 |
| 2020-10-30 | 52.48 (+0.96) | 1.79 (+0.52) | 1.4 (-0.02) | 5100 | 4.79 | 2215 | 2.08 | -80 | 0.08 | 106435 | 311.0 | 289.5 | 323.0 | 285.0 |
| 2020-09-30 | 51.52 (+0.4) | 1.27 (+0.23) | 1.42 (-0.08) | 2571 | 3.13 | 1020 | 1.24 | -364 | 0.44 | 82207 | 286.5 | 288.5 | 306.0 | 275.5 |
| 2020-08-31 | 51.12 (-1.63) | 1.04 (-1.67) | 1.5 (-0.05) | -8639 | 5.71 | -7057 | 4.67 | -204 | 0.13 | 151182 | 286.0 | 317.5 | 319.0 | 255.0 |
| 2020-07-31 | 52.75 (+3.09) | 2.71 (-0.12) | 1.55 (-0.13) | 11421 | 5.32 | -497 | 0.23 | -530 | 0.25 | 214659 | 317.0 | 295.5 | 359.0 | 290.5 |
| 2020-06-30 | 49.66 (+1.99) | 2.83 (+1.23) | 1.68 (+0.26) | 12242 | 6.42 | 7560 | 3.96 | 1108 | 0.58 | 190676 | 299.0 | 259.5 | 309.5 | 258.0 |
| 2020-05-29 | 47.67 (-0.23) | 1.6 (-1.04) | 1.42 (+0.1) | -2032 | 1.03 | -4436 | 2.25 | 397 | 0.2 | 197103 | 257.0 | 262.0 | 294.5 | 234.0 |
| 2020-04-30 | 47.9 (-0.05) | 2.64 (-0.59) | 1.32 (+0.05) | -1174 | 0.7 | -2461 | 1.47 | 215 | 0.13 | 166953 | 269.0 | 266.5 | 289.0 | 242.0 |
| 2020-03-31 | 47.95 (+1.05) | 3.23 (+0.73) | 1.27 (-0.31) | 3222 | 1.49 | 1150 | 0.53 | -1321 | 0.61 | 216912 | 263.5 | 265.0 | 290.0 | 195.5 |
| 2020-02-27 | 46.9 (-0.77) | 2.5 (-0.38) | 1.58 (+0.18) | -2165 | 1.07 | -1600 | 0.79 | 763 | 0.38 | 202325 | 273.5 | 274.0 | 327.0 | 262.0 |
| 2020-01-31 | 47.67 (+0.86) | 2.88 (-0.55) | 1.4 (-0.2) | 2375 | 2.01 | -2320 | 1.97 | -845 | 0.72 | 118017 | 282.0 | 297.0 | 310.0 | 268.0 |
| 2019-12-31 | 46.81 (+0.29) | 3.43 (-1.22) | 1.6 (+0.05) | 1100 | 0.58 | -5487 | 2.89 | 222 | 0.12 | 189592 | 294.0 | 303.5 | 308.0 | 280.0 |
| 2019-11-29 | 46.52 (-0.13) | 4.65 (-0.71) | 1.55 (-0.24) | -478 | 0.35 | -3002 | 2.22 | -1003 | 0.74 | 135529 | 302.5 | 320.5 | 339.0 | 298.0 |
| 2019-10-31 | 46.65 (+2.59) | 5.36 (+0.31) | 1.79 (+0.06) | 10791 | 5.59 | 1301 | 0.67 | 234 | 0.12 | 193023 | 318.0 | 281.0 | 343.5 | 276.0 |
| 2019-09-27 | 44.06 (+1.42) | 5.05 (+0.47) | 1.73 (+0.03) | 6311 | 3.56 | 1542 | 0.87 | 144 | 0.08 | 177164 | 278.5 | 261.0 | 301.0 | 256.0 |
| 2019-08-30 | 42.64 () | 4.58 () | 1.7 () | 4878 | 5.54 | -1154 | 1.31 | -570 | 0.65 | 88074 | 260.5 | 268.0 | 278.5 | 250.5 |
