- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 31.51 (-0.14) | 6.49 (+0.27) | 1.22 (-0.01) | -195 | 12.35 | 391 | 24.76 | -22 | 1.39 | 1579 | 1395.0 | 1370.0 | 1395.0 | 1365.0 |
| 2024-07-01 | 31.65 (-0.03) | 6.22 (-0.03) | 1.23 (-0.03) | -56 | 4.37 | -45 | 3.51 | -45 | 3.51 | 1282 | 1370.0 | 1375.0 | 1395.0 | 1355.0 |
| 2024-06-28 | 31.68 (+0.1) | 6.25 (+0.01) | 1.26 (+0.03) | 148 | 8.86 | 6 | 0.36 | 45 | 2.69 | 1671 | 1355.0 | 1310.0 | 1380.0 | 1295.0 |
| 2024-06-27 | 31.58 (+0.07) | 6.24 (+0.01) | 1.23 (-0.04) | 91 | 7.42 | 18 | 1.47 | -51 | 4.16 | 1227 | 1300.0 | 1330.0 | 1335.0 | 1300.0 |
| 2024-06-26 | 31.51 (+0.34) | 6.23 (+0.05) | 1.27 (+0.05) | 481 | 24.35 | 73 | 3.7 | 68 | 3.44 | 1975 | 1315.0 | 1260.0 | 1325.0 | 1255.0 |
| 2024-06-25 | 31.17 (+0.03) | 6.18 (+0.01) | 1.22 (-0.04) | 48 | 4.53 | 18 | 1.7 | -56 | 5.28 | 1060 | 1235.0 | 1235.0 | 1235.0 | 1195.0 |
| 2024-06-24 | 31.14 (+0.06) | 6.17 (-0.02) | 1.26 (-0.01) | 73 | 4.76 | -29 | 1.89 | -15 | 0.98 | 1534 | 1225.0 | 1240.0 | 1275.0 | 1220.0 |
| 2024-06-21 | 31.08 (-0.06) | 6.19 (-0.04) | 1.27 (0.0) | -83 | 8.33 | -68 | 6.83 | 5 | 0.5 | 996 | 1230.0 | 1220.0 | 1240.0 | 1205.0 |
| 2024-06-20 | 31.14 (-0.09) | 6.23 (0.0) | 1.27 (+0.01) | -124 | 12.72 | -1 | 0.1 | 11 | 1.13 | 975 | 1225.0 | 1195.0 | 1230.0 | 1190.0 |
| 2024-06-19 | 31.23 (-0.23) | 6.23 (+0.05) | 1.26 (+0.02) | -274 | 21.88 | 74 | 5.91 | 32 | 2.56 | 1252 | 1195.0 | 1180.0 | 1215.0 | 1175.0 |
| 2024-06-18 | 31.46 (0.0) | 6.18 (+0.02) | 1.24 (-0.09) | 49 | 4.6 | 26 | 2.44 | -134 | 12.58 | 1065 | 1170.0 | 1195.0 | 1195.0 | 1160.0 |
| 2024-06-17 | 31.46 (-0.25) | 6.16 (+0.13) | 1.33 (0.0) | -223 | 13.55 | 190 | 11.54 | 10 | 0.61 | 1646 | 1185.0 | 1185.0 | 1215.0 | 1175.0 |
| 2024-06-14 | 31.71 (+0.08) | 6.03 (+0.04) | 1.33 (+0.06) | 280 | 15.92 | 53 | 3.01 | 84 | 4.78 | 1759 | 1175.0 | 1130.0 | 1175.0 | 1120.0 |
| 2024-06-13 | 31.63 (+0.04) | 5.99 (+0.01) | 1.27 (-0.03) | 84 | 8.59 | 12 | 1.23 | -55 | 5.62 | 978 | 1115.0 | 1120.0 | 1130.0 | 1115.0 |
| 2024-06-12 | 31.59 (+0.57) | 5.98 (-0.3) | 1.3 (0.0) | 820 | 43.02 | -426 | 22.35 | 13 | 0.68 | 1906 | 1100.0 | 1065.0 | 1100.0 | 1060.0 |
| 2024-06-11 | 31.02 (+0.4) | 6.28 (-0.44) | 1.3 (+0.07) | 706 | 41.26 | -613 | 35.83 | 87 | 5.08 | 1711 | 1065.0 | 1045.0 | 1075.0 | 1040.0 |
| 2024-06-07 | 30.62 (+0.01) | 6.72 (-0.52) | 1.23 (-0.03) | 28 | 1.29 | -737 | 33.96 | -39 | 1.8 | 2170 | 1040.0 | 1085.0 | 1090.0 | 1035.0 |
| 2024-06-06 | 30.61 (+0.44) | 7.24 (-0.47) | 1.26 (+0.05) | 636 | 21.19 | -659 | 21.96 | 76 | 2.53 | 3001 | 1085.0 | 1070.0 | 1110.0 | 1065.0 |
| 2024-06-05 | 30.17 (+0.33) | 7.71 (-0.51) | 1.21 (0.0) | 759 | 45.97 | -717 | 43.43 | -8 | 0.48 | 1651 | 1055.0 | 1050.0 | 1060.0 | 1035.0 |
| 2024-06-04 | 29.84 (+0.79) | 8.22 (-0.51) | 1.21 (+0.02) | 1108 | 47.8 | -722 | 31.15 | 37 | 1.6 | 2318 | 1050.0 | 1030.0 | 1055.0 | 1025.0 |
| 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 | |||
| 2024-06-03 | 29.05 (+0.84) | 8.73 (-0.49) | 1.19 (+0.01) | 1129 | 54.12 | -694 | 33.27 | 6 | 0.29 | 2086 | 1030.0 | 1010.0 | 1030.0 | 1000.0 |
| 2024-05-31 | 28.21 (+0.67) | 9.22 (-0.5) | 1.18 (0.0) | 849 | 42.99 | -699 | 35.39 | 6 | 0.3 | 1975 | 1010.0 | 1005.0 | 1015.0 | 1000.0 |
| 2024-05-30 | 27.54 (+0.62) | 9.72 (-0.49) | 1.18 (+0.01) | 637 | 36.3 | -690 | 39.32 | 18 | 1.03 | 1755 | 1010.0 | 1000.0 | 1010.0 | 992.0 |
| 2024-05-29 | 26.92 (+0.29) | 10.21 (-0.53) | 1.17 (+0.03) | 517 | 35.39 | -751 | 51.4 | 40 | 2.74 | 1461 | 1000.0 | 1000.0 | 1020.0 | 994.0 |
| 2024-05-28 | 26.63 (-0.17) | 10.74 (-0.49) | 1.14 (-0.01) | -204 | 13.8 | -688 | 46.55 | -20 | 1.35 | 1478 | 995.0 | 1005.0 | 1010.0 | 994.0 |
| 2024-05-27 | 26.8 (-0.15) | 11.23 (-0.41) | 1.15 (-0.01) | -127 | 10.38 | -572 | 46.77 | -9 | 0.74 | 1223 | 1000.0 | 1040.0 | 1045.0 | 1000.0 |
| 2024-05-24 | 26.95 (+0.01) | 11.64 (-0.04) | 1.16 (+0.01) | 110 | 25.64 | -62 | 14.45 | 7 | 1.63 | 429 | 1035.0 | 1015.0 | 1040.0 | 1015.0 |
| 2024-05-23 | 26.94 (+0.01) | 11.68 (-0.23) | 1.15 (-0.03) | 144 | 12.47 | -326 | 28.23 | -36 | 3.12 | 1155 | 1030.0 | 1070.0 | 1075.0 | 1030.0 |
| 2024-05-22 | 26.93 (+0.32) | 11.91 (-0.17) | 1.18 (0.0) | 551 | 60.88 | -241 | 26.63 | -4 | 0.44 | 905 | 1050.0 | 1035.0 | 1050.0 | 1025.0 |
| 2024-05-21 | 26.61 (+0.16) | 12.08 (-0.21) | 1.18 (0.0) | 237 | 21.8 | -299 | 27.51 | 0 | 0.0 | 1087 | 1030.0 | 1035.0 | 1045.0 | 1015.0 |
| 2024-05-20 | 26.45 (+0.47) | 12.29 (-0.25) | 1.18 (+0.06) | 590 | 29.05 | -344 | 16.94 | 87 | 4.28 | 2031 | 1025.0 | 1005.0 | 1050.0 | 1000.0 |
| 2024-05-17 | 25.98 (+0.17) | 12.54 (-0.2) | 1.12 (0.0) | 207 | 25.03 | -288 | 34.82 | 0 | 0.0 | 827 | 995.0 | 1000.0 | 1005.0 | 992.0 |
| 2024-05-16 | 25.81 (-0.17) | 12.74 (-0.01) | 1.12 (0.0) | -184 | 23.74 | -5 | 0.65 | -1 | 0.13 | 775 | 998.0 | 1000.0 | 1005.0 | 993.0 |
| 2024-05-15 | 25.98 (-0.11) | 12.75 (0.0) | 1.12 (-0.01) | -210 | 22.88 | -13 | 1.42 | -10 | 1.09 | 918 | 993.0 | 1000.0 | 1005.0 | 993.0 |
| 2024-05-14 | 26.09 (+0.08) | 12.75 (-0.04) | 1.13 (-0.02) | 155 | 16.47 | -53 | 5.63 | -28 | 2.98 | 941 | 993.0 | 999.0 | 1010.0 | 993.0 |
| 2024-05-13 | 26.01 (+0.02) | 12.79 (-0.03) | 1.15 (-0.03) | -86 | 6.44 | -34 | 2.55 | -44 | 3.3 | 1335 | 991.0 | 1000.0 | 1010.0 | 991.0 |
| 2024-05-10 | 25.99 (-0.34) | 12.82 (0.0) | 1.18 (+0.01) | -601 | 42.03 | 2 | 0.14 | 17 | 1.19 | 1430 | 995.0 | 1015.0 | 1040.0 | 995.0 |
| 2024-05-09 | 26.33 (-0.17) | 12.82 (+0.01) | 1.17 (0.0) | -182 | 37.84 | 9 | 1.87 | -9 | 1.87 | 481 | 1005.0 | 1005.0 | 1010.0 | 1000.0 |
| 2024-05-08 | 26.5 (-0.06) | 12.81 (+0.01) | 1.17 (+0.01) | -176 | 36.82 | 12 | 2.51 | 11 | 2.3 | 478 | 1000.0 | 1000.0 | 1010.0 | 995.0 |
| 2024-05-07 | 26.56 (-0.16) | 12.8 (-0.03) | 1.16 (-0.02) | -220 | 35.14 | -48 | 7.67 | -19 | 3.04 | 626 | 997.0 | 1015.0 | 1015.0 | 996.0 |
| 2024-05-06 | 26.72 (+0.02) | 12.83 (0.0) | 1.18 (+0.04) | -111 | 15.88 | 1 | 0.14 | 50 | 7.15 | 699 | 1005.0 | 1000.0 | 1020.0 | 996.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-03 | 26.7 (-0.37) | 12.83 (-0.06) | 1.14 (+0.01) | -570 | 42.99 | -73 | 5.51 | 16 | 1.21 | 1326 | 990.0 | 999.0 | 1015.0 | 990.0 |
| 2024-05-02 | 27.07 (-0.25) | 12.89 (-0.01) | 1.13 (+0.02) | -413 | 36.58 | -24 | 2.13 | 25 | 2.21 | 1129 | 1000.0 | 999.0 | 1005.0 | 990.0 |
| 2024-04-30 | 27.32 (-0.16) | 12.9 (-0.04) | 1.11 (-0.01) | -292 | 46.28 | -54 | 8.56 | -9 | 1.43 | 631 | 1000.0 | 1015.0 | 1020.0 | 1000.0 |
| 2024-04-29 | 27.48 (-0.06) | 12.94 (-0.02) | 1.12 (0.0) | -61 | 11.23 | -29 | 5.34 | -5 | 0.92 | 543 | 1025.0 | 1025.0 | 1030.0 | 1015.0 |
| 2024-04-26 | 27.54 (-0.01) | 12.96 (0.0) | 1.12 (-0.01) | -121 | 20.58 | 0 | 0.0 | -10 | 1.7 | 588 | 1015.0 | 1030.0 | 1040.0 | 1015.0 |
| 2024-04-25 | 27.55 (-0.07) | 12.96 (0.0) | 1.13 (-0.05) | -122 | 19.33 | -3 | 0.48 | -71 | 11.25 | 631 | 1025.0 | 1040.0 | 1055.0 | 1020.0 |
| 2024-04-24 | 27.62 (+0.29) | 12.96 (-0.24) | 1.18 (+0.09) | 376 | 24.92 | -325 | 21.54 | 134 | 8.88 | 1509 | 1050.0 | 1025.0 | 1065.0 | 1020.0 |
| 2024-04-23 | 27.33 (+0.2) | 13.2 (-0.22) | 1.09 (+0.02) | 271 | 32.69 | -323 | 38.96 | 21 | 2.53 | 829 | 998.0 | 998.0 | 1010.0 | 986.0 |
| 2024-04-22 | 27.13 (+0.11) | 13.42 (+0.22) | 1.07 (-0.01) | 80 | 5.43 | -317 | 21.52 | -13 | 0.88 | 1473 | 980.0 | 1005.0 | 1020.0 | 980.0 |
| 2024-04-19 | 27.02 (+0.15) | 13.2 (-0.16) | 1.08 (-0.03) | 230 | 10.86 | -214 | 10.1 | -35 | 1.65 | 2118 | 1000.0 | 1035.0 | 1035.0 | 991.0 |
| 2024-04-18 | 26.87 (+0.19) | 13.36 (-0.23) | 1.11 (+0.01) | 373 | 36.57 | -338 | 33.14 | 6 | 0.59 | 1020 | 1030.0 | 1025.0 | 1040.0 | 1020.0 |
| 2024-04-17 | 26.68 (+0.02) | 13.59 (-0.08) | 1.1 (+0.01) | 0 | 0.0 | -103 | 7.35 | 12 | 0.86 | 1401 | 1025.0 | 1050.0 | 1055.0 | 1020.0 |
| 2024-04-16 | 26.66 (-0.02) | 13.67 (+0.25) | 1.09 (-0.02) | 2 | 0.09 | 343 | 15.63 | -17 | 0.77 | 2195 | 1030.0 | 1040.0 | 1050.0 | 1015.0 |
| 2024-04-15 | 26.68 (+0.01) | 13.42 (-0.08) | 1.11 (-0.01) | 66 | 6.9 | -103 | 10.76 | -16 | 1.67 | 957 | 1065.0 | 1075.0 | 1080.0 | 1050.0 |
| 2024-04-12 | 26.67 (-0.06) | 13.5 (-0.05) | 1.12 (0.0) | -89 | 9.29 | -71 | 7.41 | -9 | 0.94 | 958 | 1085.0 | 1085.0 | 1100.0 | 1070.0 |
| 2024-04-11 | 26.73 (-0.22) | 13.55 (-0.01) | 1.12 (-0.01) | -233 | 19.0 | -15 | 1.22 | -12 | 0.98 | 1226 | 1085.0 | 1090.0 | 1110.0 | 1080.0 |
| 2024-04-10 | 26.95 (-0.01) | 13.56 (-0.02) | 1.13 (0.0) | -33 | 5.0 | -28 | 4.24 | 1 | 0.15 | 660 | 1095.0 | 1100.0 | 1110.0 | 1085.0 |
| 2024-04-09 | 26.96 (-0.15) | 13.58 (-0.07) | 1.13 (+0.01) | -124 | 8.47 | -102 | 6.97 | 10 | 0.68 | 1464 | 1100.0 | 1125.0 | 1140.0 | 1095.0 |
| 2024-04-08 | 27.11 (-0.13) | 13.65 (-0.35) | 1.12 (-0.02) | -145 | 4.9 | -486 | 16.42 | -27 | 0.91 | 2960 | 1095.0 | 1145.0 | 1150.0 | 1070.0 |
| 2024-04-03 | 27.24 (0.0) | 14.0 (-0.21) | 1.14 (+0.01) | 101 | 7.97 | -302 | 23.84 | 17 | 1.34 | 1267 | 1155.0 | 1145.0 | 1170.0 | 1135.0 |
| 2024-04-02 | 27.24 (+0.31) | 14.21 (-0.23) | 1.13 (+0.03) | 561 | 36.24 | -315 | 20.35 | 44 | 2.84 | 1548 | 1165.0 | 1135.0 | 1165.0 | 1135.0 |
| 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 | |||
| 2024-04-01 | 26.93 (+0.05) | 14.44 (+0.04) | 1.1 (-0.03) | -48 | 3.47 | 41 | 2.96 | -43 | 3.1 | 1385 | 1135.0 | 1130.0 | 1150.0 | 1115.0 |
| 2024-03-29 | 26.88 (-0.75) | 14.4 (+2.47) | 1.13 (-0.24) | -1430 | 23.93 | 3486 | 58.32 | -337 | 5.64 | 5977 | 1140.0 | 1125.0 | 1160.0 | 1080.0 |
| 2024-03-28 | 27.63 (-0.33) | 11.93 (+0.91) | 1.37 (-0.1) | -471 | 12.59 | 1285 | 34.34 | -134 | 3.58 | 3742 | 1125.0 | 1115.0 | 1125.0 | 1075.0 |
| 2024-03-27 | 27.96 (-0.17) | 11.02 (+0.2) | 1.47 (+0.05) | -357 | 18.4 | 278 | 14.33 | 64 | 3.3 | 1940 | 1080.0 | 1045.0 | 1085.0 | 1030.0 |
| 2024-03-26 | 28.13 (-0.56) | 10.82 (+0.13) | 1.42 (+0.06) | -658 | 28.75 | 192 | 8.39 | 87 | 3.8 | 2289 | 1045.0 | 1025.0 | 1045.0 | 998.0 |
| 2024-03-25 | 28.69 (-0.27) | 10.69 (-0.1) | 1.36 (+0.05) | -484 | 23.91 | -137 | 6.77 | 65 | 3.21 | 2024 | 1010.0 | 1040.0 | 1060.0 | 1005.0 |
| 2024-03-22 | 28.96 (+0.16) | 10.79 (-0.31) | 1.31 (+0.03) | 121 | 4.27 | -444 | 15.67 | 41 | 1.45 | 2834 | 1025.0 | 1055.0 | 1060.0 | 1010.0 |
| 2024-03-21 | 28.8 (-0.37) | 11.1 (-0.2) | 1.28 (-0.01) | -509 | 16.52 | -280 | 9.09 | -13 | 0.42 | 3082 | 1055.0 | 1140.0 | 1150.0 | 1055.0 |
| 2024-03-20 | 29.17 (-0.6) | 11.3 (+0.39) | 1.29 (-0.03) | -858 | 27.54 | 550 | 17.65 | -43 | 1.38 | 3116 | 1120.0 | 1140.0 | 1175.0 | 1100.0 |
| 2024-03-19 | 29.77 (-0.59) | 10.91 (+0.51) | 1.32 (+0.03) | -797 | 31.38 | 721 | 28.39 | 49 | 1.93 | 2540 | 1140.0 | 1090.0 | 1150.0 | 1080.0 |
| 2024-03-18 | 30.36 (-0.4) | 10.4 (+0.22) | 1.29 (-0.01) | -544 | 18.92 | 300 | 10.43 | -17 | 0.59 | 2876 | 1100.0 | 1105.0 | 1110.0 | 1055.0 |
| 2024-03-15 | 30.76 (+0.03) | 10.18 (-0.01) | 1.3 (+0.02) | -29 | 1.3 | -12 | 0.54 | 27 | 1.21 | 2229 | 1105.0 | 1110.0 | 1145.0 | 1085.0 |
| 2024-03-14 | 30.73 (-0.62) | 10.19 (+0.24) | 1.28 (-0.04) | -928 | 27.35 | 346 | 10.2 | -59 | 1.74 | 3393 | 1110.0 | 1150.0 | 1150.0 | 1075.0 |
| 2024-03-13 | 31.35 (-0.18) | 9.95 (+0.44) | 1.32 (+0.03) | -236 | 6.8 | 615 | 17.71 | 42 | 1.21 | 3472 | 1165.0 | 1095.0 | 1170.0 | 1080.0 |
| 2024-03-12 | 31.53 (-0.06) | 9.51 (+0.06) | 1.29 (+0.07) | -97 | 5.03 | 83 | 4.3 | 107 | 5.55 | 1929 | 1090.0 | 1045.0 | 1090.0 | 1030.0 |
| 2024-03-11 | 31.59 (+0.16) | 9.45 (+0.11) | 1.22 (-0.09) | 186 | 5.96 | 154 | 4.94 | -127 | 4.07 | 3120 | 1045.0 | 1090.0 | 1095.0 | 1010.0 |
| 2024-03-08 | 31.43 (-0.35) | 9.34 (+0.3) | 1.31 (+0.04) | -572 | 12.68 | 422 | 9.35 | 55 | 1.22 | 4511 | 1090.0 | 1060.0 | 1105.0 | 1050.0 |
| 2024-03-07 | 31.78 (+0.03) | 9.04 (+0.42) | 1.27 (-0.02) | -41 | 1.33 | 602 | 19.48 | -35 | 1.13 | 3091 | 1005.0 | 980.0 | 1010.0 | 974.0 |
| 2024-03-06 | 31.75 (-0.38) | 8.62 (+0.31) | 1.29 (+0.04) | -546 | 26.31 | 433 | 20.87 | 53 | 2.55 | 2075 | 960.0 | 940.0 | 960.0 | 933.0 |
| 2024-03-05 | 32.13 (-0.24) | 8.31 (+0.23) | 1.25 (+0.01) | -290 | 26.36 | 318 | 28.91 | 18 | 1.64 | 1100 | 918.0 | 903.0 | 920.0 | 892.0 |
| 2024-03-04 | 32.37 (-0.18) | 8.08 (+0.34) | 1.24 (+0.01) | -260 | 18.71 | 488 | 35.11 | 23 | 1.65 | 1390 | 900.0 | 888.0 | 910.0 | 879.0 |
| 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 | 32.55 (+0.18) | 7.74 (+0.11) | 1.23 (+0.06) | 259 | 19.37 | 147 | 10.99 | 71 | 5.31 | 1337 | 878.0 | 860.0 | 890.0 | 860.0 |
| 2024-02-29 | 32.37 (-0.36) | 7.63 (+0.03) | 1.17 (-0.05) | -516 | 47.21 | 46 | 4.21 | -64 | 5.86 | 1093 | 852.0 | 874.0 | 874.0 | 852.0 |
| 2024-02-27 | 32.73 (0.0) | 7.6 (+0.21) | 1.22 (+0.07) | 15 | 1.03 | 296 | 20.4 | 102 | 7.03 | 1451 | 869.0 | 850.0 | 872.0 | 848.0 |
| 2024-02-26 | 32.73 (+0.01) | 7.39 (-0.01) | 1.15 (+0.02) | 34 | 5.18 | -13 | 1.98 | 24 | 3.65 | 657 | 843.0 | 831.0 | 848.0 | 829.0 |
| 2024-02-23 | 32.72 (-0.05) | 7.4 (0.0) | 1.13 (0.0) | -50 | 9.36 | -7 | 1.31 | -5 | 0.94 | 534 | 829.0 | 839.0 | 848.0 | 829.0 |
| 2024-02-22 | 32.77 (+0.08) | 7.4 (-0.01) | 1.13 (+0.04) | 112 | 10.67 | -8 | 0.76 | 67 | 6.38 | 1050 | 832.0 | 817.0 | 855.0 | 817.0 |
| 2024-02-21 | 32.69 (-0.04) | 7.41 (-0.03) | 1.09 (-0.03) | -95 | 13.14 | -40 | 5.53 | -43 | 5.95 | 723 | 815.0 | 813.0 | 824.0 | 810.0 |
| 2024-02-20 | 32.73 (0.0) | 7.44 (-0.07) | 1.12 (-0.02) | -54 | 6.71 | -97 | 12.05 | -37 | 4.6 | 805 | 819.0 | 815.0 | 830.0 | 812.0 |
| 2024-02-19 | 32.73 (-0.13) | 7.51 (-0.04) | 1.14 (-0.11) | -235 | 25.8 | -62 | 6.81 | -144 | 15.81 | 911 | 820.0 | 833.0 | 835.0 | 813.0 |
| 2024-02-16 | 32.86 (-0.01) | 7.55 (-0.01) | 1.25 (+0.13) | -70 | 5.8 | -12 | 0.99 | 175 | 14.5 | 1207 | 835.0 | 829.0 | 866.0 | 827.0 |
| 2024-02-15 | 32.87 (-0.35) | 7.56 (-0.01) | 1.12 (-0.02) | -543 | 34.22 | -21 | 1.32 | -28 | 1.76 | 1587 | 824.0 | 850.0 | 854.0 | 812.0 |
| 2024-02-05 | 33.22 (+0.03) | 7.57 (0.0) | 1.14 (+0.02) | 46 | 5.85 | 3 | 0.38 | 29 | 3.69 | 786 | 846.0 | 842.0 | 855.0 | 837.0 |
| 2024-02-02 | 33.19 (+0.02) | 7.57 (-0.01) | 1.12 (-0.02) | 53 | 9.19 | -11 | 1.91 | -23 | 3.99 | 577 | 838.0 | 843.0 | 844.0 | 830.0 |
| 2024-02-01 | 33.17 (+0.03) | 7.58 (+0.01) | 1.14 (0.0) | 42 | 8.03 | 12 | 2.29 | -3 | 0.57 | 523 | 836.0 | 828.0 | 844.0 | 826.0 |
| 2024-01-31 | 33.14 (-0.01) | 7.57 (-0.01) | 1.14 (-0.01) | -25 | 4.11 | -10 | 1.64 | -10 | 1.64 | 609 | 830.0 | 831.0 | 839.0 | 826.0 |
| 2024-01-30 | 33.15 (+0.04) | 7.58 (+0.01) | 1.15 (+0.05) | 56 | 7.37 | 11 | 1.45 | 66 | 8.68 | 760 | 831.0 | 818.0 | 840.0 | 818.0 |
| 2024-01-29 | 33.11 (+0.02) | 7.57 (+0.04) | 1.1 (+0.03) | 41 | 5.72 | 50 | 6.97 | 39 | 5.44 | 717 | 825.0 | 800.0 | 825.0 | 800.0 |
| 2024-01-26 | 33.09 (+0.07) | 7.53 (+0.02) | 1.07 (-0.06) | 97 | 11.63 | 28 | 3.36 | -80 | 9.59 | 834 | 799.0 | 808.0 | 816.0 | 795.0 |
| 2024-01-25 | 33.02 (-0.06) | 7.51 (+0.01) | 1.13 (-0.1) | -68 | 6.17 | 14 | 1.27 | -144 | 13.07 | 1102 | 810.0 | 822.0 | 833.0 | 810.0 |
| 2024-01-24 | 33.08 (-0.09) | 7.5 (+0.04) | 1.23 (+0.06) | -107 | 4.75 | 66 | 2.93 | 87 | 3.86 | 2252 | 825.0 | 814.0 | 844.0 | 810.0 |
| 2024-01-23 | 33.17 (+0.02) | 7.46 (+0.04) | 1.17 (+0.07) | 16 | 1.18 | 51 | 3.75 | 97 | 7.13 | 1361 | 805.0 | 792.0 | 807.0 | 787.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-22 | 33.15 (0.0) | 7.42 (-0.36) | 1.1 (+0.05) | -57 | 6.26 | 20 | 2.2 | 67 | 7.35 | 911 | 785.0 | 783.0 | 787.0 | 775.0 |
| 2024-01-19 | 33.15 (-0.04) | 7.78 (+0.08) | 1.05 (-0.01) | -32 | 5.58 | 101 | 17.63 | -9 | 1.57 | 573 | 778.0 | 776.0 | 779.0 | 768.0 |
| 2024-01-18 | 33.19 (-0.02) | 7.7 (+0.05) | 1.06 (+0.03) | 7 | 1.0 | 78 | 11.14 | 43 | 6.14 | 700 | 772.0 | 767.0 | 774.0 | 762.0 |
| 2024-01-17 | 33.21 (+0.14) | 7.65 (+0.08) | 1.03 (-0.02) | 248 | 24.43 | 108 | 10.64 | -27 | 2.66 | 1015 | 760.0 | 759.0 | 762.0 | 748.0 |
| 2024-01-16 | 33.07 (-0.06) | 7.57 (+0.01) | 1.05 (-0.03) | -136 | 16.06 | 25 | 2.95 | -43 | 5.08 | 847 | 759.0 | 778.0 | 778.0 | 757.0 |
| 2024-01-15 | 33.13 (+0.13) | 7.56 (+0.02) | 1.08 (-0.02) | 212 | 36.24 | 16 | 2.74 | -28 | 4.79 | 585 | 775.0 | 772.0 | 780.0 | 769.0 |
| 2024-01-12 | 33.0 (-0.18) | 7.54 (+0.01) | 1.1 (-0.03) | -247 | 24.75 | 21 | 2.1 | -48 | 4.81 | 998 | 767.0 | 779.0 | 781.0 | 766.0 |
| 2024-01-11 | 33.18 (+0.06) | 7.53 (+0.01) | 1.13 (-0.01) | 78 | 5.42 | 19 | 1.32 | -18 | 1.25 | 1439 | 779.0 | 769.0 | 784.0 | 766.0 |
| 2024-01-10 | 33.12 (0.0) | 7.52 (+0.14) | 1.14 (+0.02) | 95 | 5.57 | 185 | 10.84 | 36 | 2.11 | 1707 | 773.0 | 762.0 | 777.0 | 753.0 |
| 2024-01-09 | 33.12 (-0.17) | 7.38 (+0.07) | 1.12 (-0.07) | -269 | 17.12 | 97 | 6.17 | -101 | 6.43 | 1571 | 749.0 | 765.0 | 770.0 | 748.0 |
| 2024-01-08 | 33.29 (+0.24) | 7.31 (+0.09) | 1.19 (+0.12) | 382 | 12.48 | 139 | 4.54 | 175 | 5.72 | 3060 | 757.0 | 738.0 | 782.0 | 738.0 |
| 2024-01-05 | 33.05 (-0.12) | 7.22 (+0.02) | 1.07 (0.0) | -194 | 36.81 | 17 | 3.23 | 2 | 0.38 | 527 | 726.0 | 732.0 | 738.0 | 726.0 |
| 2024-01-04 | 33.17 (-0.39) | 7.2 (+0.1) | 1.07 (-0.01) | -527 | 38.44 | 144 | 10.5 | -24 | 1.75 | 1371 | 731.0 | 747.0 | 752.0 | 729.0 |
| 2024-01-03 | 33.56 (-0.1) | 7.1 (+0.17) | 1.08 (+0.04) | -162 | 12.85 | 243 | 19.27 | 61 | 4.84 | 1261 | 740.0 | 725.0 | 743.0 | 717.0 |
| 2024-01-02 | 33.66 (-0.38) | 6.93 (+0.01) | 1.04 (+0.03) | -572 | 46.92 | 21 | 1.72 | 36 | 2.95 | 1219 | 725.0 | 735.0 | 739.0 | 725.0 |
| 2023-12-29 | 34.04 (-0.18) | 6.92 (+0.08) | 1.01 (+0.01) | -228 | 32.66 | 105 | 15.04 | 19 | 2.72 | 698 | 724.0 | 715.0 | 725.0 | 713.0 |
| 2023-12-28 | 34.22 (-0.19) | 6.84 (-0.01) | 1.0 (-0.02) | -331 | 42.44 | -17 | 2.18 | -36 | 4.62 | 780 | 714.0 | 731.0 | 732.0 | 714.0 |
| 2023-12-27 | 34.41 (-0.37) | 6.85 (+0.01) | 1.02 (0.0) | -483 | 48.11 | 12 | 1.2 | 11 | 1.1 | 1004 | 726.0 | 732.0 | 742.0 | 726.0 |
| 2023-12-26 | 34.78 (-0.28) | 6.84 (+0.08) | 1.02 (+0.04) | -386 | 41.11 | 124 | 13.21 | 54 | 5.75 | 939 | 726.0 | 714.0 | 729.0 | 712.0 |
| 2023-12-25 | 35.06 (-0.18) | 6.76 (+0.03) | 0.98 (+0.01) | -245 | 19.32 | 36 | 2.84 | 6 | 0.47 | 1268 | 711.0 | 720.0 | 728.0 | 708.0 |
| 2023-12-22 | 35.24 (-0.35) | 6.73 (+0.15) | 0.97 (-0.01) | -498 | 52.87 | 211 | 22.4 | -5 | 0.53 | 942 | 729.0 | 739.0 | 740.0 | 729.0 |
| 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 | |||
| 2023-12-21 | 35.59 (-0.29) | 6.58 (+0.05) | 0.98 (-0.02) | -393 | 25.02 | 74 | 4.71 | -28 | 1.78 | 1571 | 734.0 | 753.0 | 753.0 | 728.0 |
| 2023-12-20 | 35.88 (-0.15) | 6.53 (+0.15) | 1.0 (-0.05) | -218 | 15.03 | 207 | 14.28 | -73 | 5.03 | 1450 | 760.0 | 774.0 | 775.0 | 743.0 |
| 2023-12-19 | 36.03 (+0.48) | 6.38 (+0.15) | 1.05 (-0.06) | 656 | 25.99 | 219 | 8.68 | -85 | 3.37 | 2524 | 766.0 | 787.0 | 793.0 | 759.0 |
| 2023-12-18 | 35.55 (-0.4) | 6.23 (+0.43) | 1.11 (-0.05) | -608 | 39.66 | 606 | 39.53 | -66 | 4.31 | 1533 | 787.0 | 795.0 | 797.0 | 780.0 |
| 2023-12-15 | 35.95 (-0.19) | 5.8 (+0.27) | 1.16 (-0.03) | -279 | 12.01 | 381 | 16.39 | -43 | 1.85 | 2324 | 800.0 | 777.0 | 803.0 | 777.0 |
| 2023-12-14 | 36.14 (-0.09) | 5.53 (+0.26) | 1.19 (-0.03) | -182 | 5.72 | 359 | 11.29 | -43 | 1.35 | 3181 | 785.0 | 774.0 | 807.0 | 768.0 |
| 2023-12-13 | 36.23 (-0.17) | 5.27 (+0.31) | 1.22 (+0.09) | -248 | 9.61 | 440 | 17.05 | 127 | 4.92 | 2580 | 766.0 | 740.0 | 768.0 | 729.0 |
| 2023-12-12 | 36.4 (-0.03) | 4.96 (+0.35) | 1.13 (0.0) | -55 | 3.32 | 496 | 29.9 | -6 | 0.36 | 1659 | 734.0 | 727.0 | 735.0 | 715.0 |
| 2023-12-11 | 36.43 (+0.23) | 4.61 (+0.02) | 1.13 (-0.04) | 323 | 36.05 | 18 | 2.01 | -50 | 5.58 | 896 | 718.0 | 706.0 | 721.0 | 703.0 |
| 2023-12-08 | 36.2 (+0.08) | 4.59 (+0.03) | 1.17 (-0.01) | 118 | 13.67 | 53 | 6.14 | -20 | 2.32 | 863 | 713.0 | 709.0 | 719.0 | 703.0 |
| 2023-12-07 | 36.12 (+0.14) | 4.56 (+0.08) | 1.18 (+0.03) | 178 | 6.37 | 102 | 3.65 | 47 | 1.68 | 2794 | 701.0 | 693.0 | 729.0 | 693.0 |
| 2023-12-06 | 35.98 (+0.06) | 4.48 (+0.13) | 1.15 (+0.05) | 80 | 10.48 | 185 | 24.25 | 66 | 8.65 | 763 | 684.0 | 675.0 | 684.0 | 671.0 |
| 2023-12-05 | 35.92 (+0.01) | 4.35 (+0.1) | 1.1 (-0.03) | 25 | 3.85 | 145 | 22.31 | -44 | 6.77 | 650 | 673.0 | 672.0 | 677.0 | 665.0 |
| 2023-12-04 | 35.91 (+0.1) | 4.25 (+0.1) | 1.13 (+0.01) | 145 | 15.39 | 138 | 14.65 | 21 | 2.23 | 942 | 672.0 | 661.0 | 675.0 | 657.0 |
| 2023-12-01 | 35.81 (-0.24) | 4.15 (+0.08) | 1.12 (-0.03) | -347 | 42.84 | 121 | 14.94 | -48 | 5.93 | 810 | 658.0 | 666.0 | 667.0 | 656.0 |
| 2023-11-30 | 36.05 (-0.13) | 4.07 (+0.11) | 1.15 (+0.03) | -191 | 19.27 | 153 | 15.44 | 44 | 4.44 | 991 | 666.0 | 666.0 | 678.0 | 665.0 |
| 2023-11-29 | 36.18 (-0.13) | 3.96 (+0.05) | 1.12 (0.0) | -190 | 15.46 | 70 | 5.7 | -1 | 0.08 | 1229 | 669.0 | 666.0 | 670.0 | 655.0 |
| 2023-11-28 | 36.31 (+0.06) | 3.91 (+0.1) | 1.12 (+0.09) | 84 | 7.78 | 140 | 12.97 | 122 | 11.31 | 1079 | 662.0 | 655.0 | 664.0 | 655.0 |
| 2023-11-27 | 36.25 (+0.04) | 3.81 (+0.09) | 1.03 (+0.03) | 63 | 5.66 | 122 | 10.95 | 51 | 4.58 | 1114 | 654.0 | 656.0 | 663.0 | 653.0 |
| 2023-11-24 | 36.21 (+0.02) | 3.72 (+0.1) | 1.0 (+0.03) | 55 | 8.86 | 137 | 22.06 | 43 | 6.92 | 621 | 649.0 | 646.0 | 652.0 | 642.0 |
| 2023-11-23 | 36.19 (-0.05) | 3.62 (0.0) | 0.97 (-0.02) | -56 | 16.82 | 10 | 3.0 | -36 | 10.81 | 333 | 641.0 | 648.0 | 652.0 | 639.0 |
| 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 | |||
| 2023-11-22 | 36.24 (+0.11) | 3.62 (0.0) | 0.99 (+0.01) | 155 | 26.32 | -1 | 0.17 | 21 | 3.57 | 589 | 643.0 | 639.0 | 651.0 | 639.0 |
| 2023-11-21 | 36.13 (+0.06) | 3.62 (-0.08) | 0.98 (0.0) | 87 | 20.28 | -114 | 26.57 | -2 | 0.47 | 429 | 638.0 | 640.0 | 644.0 | 638.0 |
| 2023-11-20 | 36.07 (-0.1) | 3.7 (-0.06) | 0.98 (0.0) | -141 | 30.45 | -90 | 19.44 | -5 | 1.08 | 463 | 638.0 | 649.0 | 649.0 | 636.0 |
| 2023-11-17 | 36.17 (+0.09) | 3.76 (-0.01) | 0.98 (+0.01) | 106 | 22.65 | -4 | 0.85 | 16 | 3.42 | 468 | 646.0 | 637.0 | 647.0 | 637.0 |
| 2023-11-16 | 36.08 (+0.03) | 3.77 (-0.05) | 0.97 (0.0) | 55 | 15.32 | -69 | 19.22 | 8 | 2.23 | 359 | 635.0 | 634.0 | 638.0 | 632.0 |
| 2023-11-15 | 36.05 (-0.04) | 3.82 (-0.14) | 0.97 (-0.01) | -56 | 7.99 | -208 | 29.67 | -15 | 2.14 | 701 | 631.0 | 640.0 | 643.0 | 630.0 |
| 2023-11-14 | 36.09 (+0.01) | 3.96 (-0.04) | 0.98 (-0.01) | 4 | 0.84 | -54 | 11.34 | -22 | 4.62 | 476 | 637.0 | 646.0 | 646.0 | 633.0 |
| 2023-11-13 | 36.08 (+0.04) | 4.0 (-0.07) | 0.99 (-0.01) | 57 | 7.72 | -98 | 13.28 | -6 | 0.81 | 738 | 642.0 | 657.0 | 659.0 | 641.0 |
| 2023-11-10 | 36.04 (+0.08) | 4.07 (+0.01) | 1.0 (-0.04) | 91 | 18.46 | 18 | 3.65 | -67 | 13.59 | 493 | 653.0 | 658.0 | 662.0 | 653.0 |
| 2023-11-09 | 35.96 (+0.11) | 4.06 (0.0) | 1.04 (0.0) | 158 | 21.41 | -2 | 0.27 | 12 | 1.63 | 738 | 658.0 | 655.0 | 659.0 | 651.0 |
| 2023-11-08 | 35.85 (+0.11) | 4.06 (+0.01) | 1.04 (-0.01) | 161 | 34.55 | 13 | 2.79 | -23 | 4.94 | 466 | 651.0 | 653.0 | 657.0 | 650.0 |
| 2023-11-07 | 35.74 (+0.1) | 4.05 (0.0) | 1.05 (+0.02) | 154 | 25.54 | 3 | 0.5 | 26 | 4.31 | 603 | 652.0 | 650.0 | 654.0 | 645.0 |
| 2023-11-06 | 35.64 (+0.05) | 4.05 (+0.01) | 1.03 (+0.02) | 84 | 24.07 | 15 | 4.3 | 35 | 10.03 | 349 | 647.0 | 648.0 | 649.0 | 645.0 |
| 2023-11-03 | 35.59 (-0.02) | 4.04 (+0.02) | 1.01 (0.0) | -20 | 6.27 | 26 | 8.15 | 4 | 1.25 | 319 | 643.0 | 648.0 | 649.0 | 636.0 |
| 2023-11-02 | 35.61 (+0.02) | 4.02 (+0.04) | 1.01 (+0.04) | 28 | 6.36 | 50 | 11.36 | 48 | 10.91 | 440 | 644.0 | 642.0 | 650.0 | 641.0 |
| 2023-11-01 | 35.59 (+0.04) | 3.98 (+0.12) | 0.97 (+0.02) | 67 | 7.33 | 167 | 18.27 | 34 | 3.72 | 914 | 640.0 | 624.0 | 640.0 | 624.0 |
| 2023-10-31 | 35.55 (+0.01) | 3.86 (+0.1) | 0.95 (+0.02) | 17 | 3.63 | 146 | 31.2 | 19 | 4.06 | 468 | 623.0 | 620.0 | 629.0 | 619.0 |
| 2023-10-30 | 35.54 (+0.01) | 3.76 (+0.05) | 0.93 (-0.01) | 12 | 4.35 | 75 | 27.17 | -9 | 3.26 | 276 | 620.0 | 610.0 | 621.0 | 610.0 |
| 2023-10-27 | 35.53 (-0.2) | 3.71 (-0.04) | 0.94 (-0.02) | -299 | 38.48 | -66 | 8.49 | -21 | 2.7 | 777 | 612.0 | 623.0 | 626.0 | 612.0 |
| 2023-10-26 | 35.73 (-0.03) | 3.75 (+0.02) | 0.96 (+0.01) | -60 | 23.17 | 34 | 13.13 | 6 | 2.32 | 259 | 623.0 | 624.0 | 630.0 | 621.0 |
| 2023-10-25 | 35.76 (+0.02) | 3.73 (0.0) | 0.95 (0.0) | 30 | 9.15 | 0 | 0.0 | 3 | 0.91 | 328 | 629.0 | 625.0 | 631.0 | 625.0 |
| 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 | |||
| 2023-10-24 | 35.74 (+0.01) | 3.73 (0.0) | 0.95 (0.0) | 7 | 2.98 | -1 | 0.43 | -3 | 1.28 | 235 | 623.0 | 620.0 | 624.0 | 618.0 |
| 2023-10-23 | 35.73 (+0.01) | 3.73 (+0.01) | 0.95 (+0.01) | 6 | 1.94 | 7 | 2.26 | 14 | 4.52 | 310 | 619.0 | 622.0 | 629.0 | 619.0 |
| 2023-10-20 | 35.72 (+0.04) | 3.72 (+0.01) | 0.94 (+0.01) | 56 | 18.18 | 22 | 7.14 | 13 | 4.22 | 308 | 620.0 | 613.0 | 620.0 | 613.0 |
| 2023-10-19 | 35.68 (-0.05) | 3.71 (+0.01) | 0.93 (0.0) | -68 | 21.66 | 7 | 2.23 | 5 | 1.59 | 314 | 618.0 | 615.0 | 620.0 | 614.0 |
| 2023-10-18 | 35.73 (-0.05) | 3.7 (+0.01) | 0.93 (-0.05) | 3 | 0.72 | 18 | 4.32 | -74 | 17.75 | 417 | 617.0 | 626.0 | 627.0 | 614.0 |
| 2023-10-17 | 35.78 (-0.01) | 3.69 (+0.01) | 0.98 (0.0) | -8 | 1.66 | 16 | 3.31 | 3 | 0.62 | 483 | 624.0 | 622.0 | 634.0 | 622.0 |
| 2023-10-16 | 35.79 (-0.03) | 3.68 (+0.04) | 0.98 (-0.03) | -26 | 7.58 | 56 | 16.33 | -41 | 11.95 | 343 | 622.0 | 616.0 | 624.0 | 616.0 |
| 2023-10-13 | 35.82 (-0.22) | 3.64 (0.0) | 1.01 (-0.01) | -288 | 44.24 | 0 | 0.0 | -23 | 3.53 | 651 | 619.0 | 625.0 | 626.0 | 615.0 |
| 2023-10-12 | 36.04 (-0.03) | 3.64 (0.0) | 1.02 (+0.01) | -38 | 12.1 | 1 | 0.32 | 27 | 8.6 | 314 | 630.0 | 625.0 | 635.0 | 625.0 |
| 2023-10-11 | 36.07 (-0.04) | 3.64 (-0.02) | 1.01 (0.0) | 88 | 13.35 | -31 | 4.7 | -4 | 0.61 | 659 | 625.0 | 635.0 | 639.0 | 625.0 |
| 2023-10-06 | 36.11 (-0.07) | 3.66 (0.0) | 1.01 (-0.01) | -107 | 20.9 | 1 | 0.2 | -17 | 3.32 | 512 | 633.0 | 642.0 | 643.0 | 633.0 |
| 2023-10-05 | 36.18 (-0.08) | 3.66 (+0.02) | 1.02 (+0.02) | -95 | 17.18 | 25 | 4.52 | 30 | 5.42 | 553 | 643.0 | 643.0 | 648.0 | 640.0 |
| 2023-10-04 | 36.26 (+0.1) | 3.64 (+0.02) | 1.0 (-0.01) | 165 | 22.24 | 34 | 4.58 | -13 | 1.75 | 742 | 644.0 | 635.0 | 645.0 | 627.0 |
| 2023-10-03 | 36.16 (+0.02) | 3.62 (+0.01) | 1.01 (-0.08) | 48 | 4.3 | 17 | 1.52 | -118 | 10.57 | 1116 | 638.0 | 654.0 | 656.0 | 636.0 |
| 2023-10-02 | 36.14 (-0.08) | 3.61 (+0.14) | 1.09 (+0.03) | -227 | 22.93 | 194 | 19.6 | 39 | 3.94 | 990 | 652.0 | 660.0 | 665.0 | 652.0 |
| 2023-09-28 | 36.22 (+0.22) | 3.47 (+0.23) | 1.06 (+0.01) | 328 | 14.13 | 321 | 13.82 | 20 | 0.86 | 2322 | 652.0 | 658.0 | 666.0 | 647.0 |
| 2023-09-27 | 36.0 (+0.02) | 3.24 (+0.02) | 1.05 (0.0) | 69 | 6.53 | 28 | 2.65 | -6 | 0.57 | 1056 | 654.0 | 641.0 | 656.0 | 640.0 |
| 2023-09-26 | 35.98 (+0.11) | 3.22 (+0.09) | 1.05 (0.0) | 238 | 11.35 | 132 | 6.3 | 7 | 0.33 | 2096 | 641.0 | 645.0 | 665.0 | 638.0 |
| 2023-09-25 | 35.87 (+0.22) | 3.13 (+0.11) | 1.05 (+0.11) | 323 | 18.32 | 146 | 8.28 | 161 | 9.13 | 1763 | 643.0 | 626.0 | 644.0 | 624.0 |
| 2023-09-22 | 35.65 (+0.19) | 3.02 (+0.02) | 0.94 (+0.04) | 281 | 38.81 | 28 | 3.87 | 48 | 6.63 | 724 | 624.0 | 608.0 | 624.0 | 608.0 |
| 2023-09-21 | 35.46 (-0.03) | 3.0 (+0.04) | 0.9 (-0.02) | 12 | 2.86 | 67 | 15.99 | -23 | 5.49 | 419 | 610.0 | 612.0 | 615.0 | 608.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-20 | 35.49 (-0.1) | 2.96 (+0.01) | 0.92 (-0.06) | -170 | 21.17 | 4 | 0.5 | -83 | 10.34 | 803 | 612.0 | 629.0 | 629.0 | 612.0 |
| 2023-09-19 | 35.59 (+0.08) | 2.95 (+0.07) | 0.98 (+0.02) | 118 | 15.13 | 107 | 13.72 | 29 | 3.72 | 780 | 623.0 | 617.0 | 626.0 | 614.0 |
| 2023-09-18 | 35.51 (+0.1) | 2.88 (+0.01) | 0.96 (-0.01) | 106 | 18.03 | 6 | 1.02 | -26 | 4.42 | 588 | 617.0 | 620.0 | 625.0 | 617.0 |
| 2023-09-15 | 35.41 (+0.01) | 2.87 (+0.04) | 0.97 (+0.01) | 2 | 0.24 | 66 | 7.96 | 20 | 2.41 | 829 | 620.0 | 613.0 | 621.0 | 611.0 |
| 2023-09-14 | 35.4 (+0.02) | 2.83 (+0.05) | 0.96 (0.0) | 43 | 9.43 | 67 | 14.69 | -5 | 1.1 | 456 | 610.0 | 611.0 | 614.0 | 605.0 |
| 2023-09-13 | 35.38 (-0.04) | 2.78 (+0.04) | 0.96 (-0.03) | -20 | 4.31 | 52 | 11.21 | -35 | 7.54 | 464 | 609.0 | 609.0 | 613.0 | 602.0 |
| 2023-09-12 | 35.42 (-0.16) | 2.74 (+0.08) | 0.99 (0.0) | -321 | 23.01 | 112 | 8.03 | 5 | 0.36 | 1395 | 607.0 | 614.0 | 627.0 | 607.0 |
| 2023-09-11 | 35.58 (+0.04) | 2.66 (+0.08) | 0.99 (+0.02) | 28 | 2.87 | 120 | 12.3 | 23 | 2.36 | 976 | 609.0 | 607.0 | 610.0 | 589.0 |
| 2023-09-08 | 35.54 (-0.01) | 2.58 (+0.04) | 0.97 (0.0) | -36 | 5.39 | 51 | 7.63 | -5 | 0.75 | 668 | 604.0 | 610.0 | 613.0 | 604.0 |
| 2023-09-07 | 35.55 (-0.11) | 2.54 (+0.05) | 0.97 (-0.03) | -189 | 22.99 | 72 | 8.76 | -35 | 4.26 | 822 | 607.0 | 607.0 | 617.0 | 603.0 |
| 2023-09-06 | 35.66 (-0.14) | 2.49 (+0.05) | 1.0 (+0.12) | -294 | 12.74 | 67 | 2.9 | 165 | 7.15 | 2308 | 608.0 | 600.0 | 617.0 | 596.0 |
| 2023-09-05 | 35.8 (+0.02) | 2.44 (+0.05) | 0.88 (+0.03) | -2 | 0.37 | 69 | 12.78 | 44 | 8.15 | 540 | 587.0 | 575.0 | 587.0 | 575.0 |
| 2023-09-04 | 35.78 (-0.01) | 2.39 (+0.04) | 0.85 (0.0) | -20 | 4.57 | 63 | 14.38 | -1 | 0.23 | 438 | 577.0 | 566.0 | 577.0 | 561.0 |
| 2023-09-01 | 35.79 (-0.13) | 2.35 (+0.02) | 0.85 (-0.02) | -204 | 47.11 | 19 | 4.39 | -35 | 8.08 | 433 | 566.0 | 575.0 | 576.0 | 566.0 |
| 2023-08-31 | 35.92 (-0.12) | 2.33 (+0.01) | 0.87 (+0.02) | -149 | 15.6 | 17 | 1.78 | 30 | 3.14 | 955 | 575.0 | 568.0 | 585.0 | 568.0 |
| 2023-08-30 | 36.04 (-0.01) | 2.32 (+0.01) | 0.85 (+0.01) | -7 | 1.73 | 15 | 3.71 | 19 | 4.7 | 404 | 568.0 | 563.0 | 570.0 | 563.0 |
| 2023-08-29 | 36.05 (-0.03) | 2.31 (-0.01) | 0.84 (+0.01) | -39 | 13.22 | -9 | 3.05 | 14 | 4.75 | 295 | 561.0 | 557.0 | 561.0 | 555.0 |
| 2023-08-28 | 36.08 (-0.1) | 2.32 (+0.02) | 0.83 (-0.01) | -138 | 37.1 | 33 | 8.87 | -15 | 4.03 | 372 | 557.0 | 563.0 | 564.0 | 552.0 |
| 2023-08-25 | 36.18 (-0.11) | 2.3 (+0.02) | 0.84 (-0.04) | -111 | 30.33 | 18 | 4.92 | -53 | 14.48 | 366 | 559.0 | 563.0 | 564.0 | 558.0 |
| 2023-08-24 | 36.29 (+0.01) | 2.28 (0.0) | 0.88 (+0.04) | 7 | 1.34 | 9 | 1.72 | 59 | 11.28 | 523 | 567.0 | 561.0 | 574.0 | 560.0 |
| 2023-08-23 | 36.28 (+0.05) | 2.28 (-0.01) | 0.84 (+0.01) | 87 | 33.21 | -14 | 5.34 | 11 | 4.2 | 262 | 558.0 | 557.0 | 560.0 | 553.0 |
| 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 | |||
| 2023-08-22 | 36.23 (-0.14) | 2.29 (-0.01) | 0.83 (-0.01) | -212 | 32.47 | -21 | 3.22 | -15 | 2.3 | 653 | 554.0 | 566.0 | 568.0 | 552.0 |
| 2023-08-21 | 36.37 (-0.04) | 2.3 (0.0) | 0.84 (-0.01) | -48 | 20.87 | 6 | 2.61 | -9 | 3.91 | 230 | 563.0 | 563.0 | 567.0 | 559.0 |
| 2023-08-18 | 36.41 (-0.1) | 2.3 (+0.01) | 0.85 (-0.02) | -105 | 25.06 | 6 | 1.43 | -35 | 8.35 | 419 | 562.0 | 571.0 | 573.0 | 561.0 |
| 2023-08-17 | 36.51 (0.0) | 2.29 (+0.01) | 0.87 (+0.03) | 45 | 11.39 | 17 | 4.3 | 43 | 10.89 | 395 | 571.0 | 559.0 | 572.0 | 554.0 |
| 2023-08-16 | 36.51 (+0.04) | 2.28 (-0.1) | 0.84 (-0.09) | 0 | 0.0 | -138 | 15.03 | -121 | 13.18 | 918 | 559.0 | 565.0 | 565.0 | 553.0 |
| 2023-08-15 | 36.47 (0.0) | 2.38 (-0.05) | 0.93 (+0.03) | 13 | 2.81 | -70 | 15.15 | 30 | 6.49 | 462 | 567.0 | 568.0 | 575.0 | 563.0 |
| 2023-08-14 | 36.47 (-0.14) | 2.43 (+0.03) | 0.9 (-0.04) | -205 | 18.59 | 34 | 3.08 | -52 | 4.71 | 1103 | 560.0 | 577.0 | 578.0 | 556.0 |
| 2023-08-11 | 36.61 (-0.09) | 2.4 (+0.02) | 0.94 (+0.01) | -141 | 23.86 | 34 | 5.75 | 20 | 3.38 | 591 | 577.0 | 572.0 | 583.0 | 572.0 |
| 2023-08-10 | 36.7 (-0.17) | 2.38 (+0.02) | 0.93 (-0.04) | -275 | 27.12 | 28 | 2.76 | -57 | 5.62 | 1014 | 572.0 | 590.0 | 590.0 | 570.0 |
| 2023-08-09 | 36.87 (-0.11) | 2.36 (+0.03) | 0.97 (-0.01) | -184 | 24.76 | 35 | 4.71 | -23 | 3.1 | 743 | 586.0 | 593.0 | 596.0 | 582.0 |
| 2023-08-08 | 36.98 (-0.06) | 2.33 (-0.15) | 0.98 (-0.04) | -255 | 18.74 | -206 | 15.14 | -57 | 4.19 | 1361 | 591.0 | 609.0 | 610.0 | 589.0 |
| 2023-08-07 | 37.04 (-0.32) | 2.48 (+0.01) | 1.02 (-0.04) | -487 | 44.35 | 14 | 1.28 | -45 | 4.1 | 1098 | 602.0 | 616.0 | 617.0 | 600.0 |
| 2023-08-04 | 37.36 (+0.02) | 2.47 (+0.02) | 1.06 (0.0) | -66 | 20.31 | 36 | 11.08 | 2 | 0.62 | 325 | 616.0 | 608.0 | 616.0 | 606.0 |
| 2023-08-02 | 37.34 (-0.24) | 2.45 (+0.02) | 1.06 (+0.01) | -305 | 30.72 | 21 | 2.11 | 9 | 0.91 | 993 | 606.0 | 612.0 | 623.0 | 605.0 |
| 2023-08-01 | 37.58 (-0.13) | 2.43 (-0.01) | 1.05 (0.0) | -215 | 34.96 | -14 | 2.28 | -7 | 1.14 | 615 | 609.0 | 617.0 | 617.0 | 608.0 |
| 2023-07-31 | 37.71 (-0.16) | 2.44 (-0.02) | 1.05 (+0.01) | -239 | 23.76 | -22 | 2.19 | 17 | 1.69 | 1006 | 613.0 | 614.0 | 625.0 | 610.0 |
| 2023-07-28 | 37.87 (+0.02) | 2.46 (-0.1) | 1.04 (0.0) | -38 | 4.81 | -151 | 19.11 | -2 | 0.25 | 790 | 613.0 | 615.0 | 617.0 | 610.0 |
| 2023-07-27 | 37.85 (-0.11) | 2.56 (0.0) | 1.04 (0.0) | -151 | 21.33 | 0 | 0.0 | 9 | 1.27 | 708 | 614.0 | 623.0 | 623.0 | 612.0 |
| 2023-07-26 | 37.96 (+0.07) | 2.56 (-0.01) | 1.04 (-0.01) | 98 | 10.73 | -12 | 1.31 | -16 | 1.75 | 913 | 615.0 | 623.0 | 625.0 | 612.0 |
| 2023-07-25 | 37.89 (-0.12) | 2.57 (0.0) | 1.05 (-0.02) | -198 | 11.73 | 0 | 0.0 | -33 | 1.95 | 1688 | 617.0 | 640.0 | 640.0 | 617.0 |
| 2023-07-24 | 38.01 (-0.13) | 2.57 (+0.18) | 1.07 (-0.03) | -177 | 15.82 | 251 | 22.43 | -46 | 4.11 | 1119 | 631.0 | 644.0 | 644.0 | 631.0 |
| 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 | |||
| 2023-07-21 | 38.14 (-0.02) | 2.39 (+0.16) | 1.1 (-0.01) | -48 | 5.26 | 226 | 24.75 | -5 | 0.55 | 913 | 641.0 | 633.0 | 648.0 | 631.0 |
| 2023-07-20 | 38.16 (-0.63) | 2.23 (+0.15) | 1.11 (-0.08) | -563 | 26.84 | 216 | 10.3 | -116 | 5.53 | 2098 | 641.0 | 669.0 | 672.0 | 638.0 |
| 2023-07-19 | 38.79 (+0.31) | 2.08 (+0.15) | 1.19 (+0.06) | 402 | 14.79 | 207 | 7.62 | 85 | 3.13 | 2718 | 659.0 | 645.0 | 661.0 | 634.0 |
| 2023-07-18 | 38.48 (+0.39) | 1.93 (+0.14) | 1.13 (+0.04) | 580 | 29.44 | 203 | 10.3 | 54 | 2.74 | 1970 | 642.0 | 625.0 | 647.0 | 622.0 |
| 2023-07-17 | 38.09 (+0.25) | 1.79 (+0.01) | 1.09 (-0.2) | 340 | 14.9 | 9 | 0.39 | -284 | 12.45 | 2282 | 619.0 | 632.0 | 632.0 | 617.0 |
| 2023-07-14 | 37.84 (+0.02) | 1.78 (0.0) | 1.29 (+0.16) | 33 | 1.18 | 10 | 0.36 | 230 | 8.25 | 2787 | 652.0 | 654.0 | 656.0 | 642.0 |
| 2023-07-13 | 37.82 (+0.35) | 1.78 (+0.01) | 1.13 (+0.02) | 499 | 28.84 | 6 | 0.35 | 32 | 1.85 | 1730 | 643.0 | 645.0 | 652.0 | 639.0 |
| 2023-07-12 | 37.47 (+0.17) | 1.77 (0.0) | 1.11 (-0.03) | 282 | 16.04 | 3 | 0.17 | -45 | 2.56 | 1758 | 638.0 | 648.0 | 655.0 | 635.0 |
| 2023-07-11 | 37.3 (+0.3) | 1.77 (+0.02) | 1.14 (+0.09) | 582 | 24.55 | 26 | 1.1 | 129 | 5.44 | 2371 | 640.0 | 625.0 | 641.0 | 620.0 |
| 2023-07-10 | 37.0 (+0.16) | 1.75 (0.0) | 1.05 (+0.08) | 216 | 18.02 | 0 | 0.0 | 108 | 9.01 | 1199 | 620.0 | 612.0 | 625.0 | 611.0 |
| 2023-07-07 | 36.84 (-0.22) | 1.75 (+0.01) | 0.97 (-0.04) | -321 | 29.86 | 20 | 1.86 | -51 | 4.74 | 1075 | 609.0 | 615.0 | 619.0 | 607.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 31.51 (-0.17) | 6.49 (+0.24) | 1.22 (-0.04) | -251 | 8.41 | 346 | 11.6 | -67 | 2.25 | 2983 | 1375.0 | 1375.0 | 1395.0 | 1355.0 |
| 2024-06-28 | 31.68 (+0.6) | 6.25 (+0.06) | 1.26 (-0.01) | 841 | 11.26 | 86 | 1.15 | -9 | 0.12 | 7469 | 1355.0 | 1240.0 | 1380.0 | 1195.0 |
| 2024-06-21 | 31.08 (-0.63) | 6.19 (+0.16) | 1.27 (-0.06) | -655 | 11.03 | 221 | 3.72 | -76 | 1.28 | 5936 | 1230.0 | 1185.0 | 1240.0 | 1160.0 |
| 2024-06-14 | 31.71 (+1.09) | 6.03 (-0.69) | 1.33 (+0.1) | 1890 | 29.74 | -974 | 15.32 | 129 | 2.03 | 6356 | 1175.0 | 1045.0 | 1175.0 | 1040.0 |
| 2024-06-07 | 30.62 (+2.41) | 6.72 (-2.5) | 1.23 (+0.05) | 3660 | 32.59 | -3529 | 31.43 | 72 | 0.64 | 11229 | 1040.0 | 1010.0 | 1110.0 | 1000.0 |
| 2024-05-31 | 28.21 (+1.26) | 9.22 (-2.42) | 1.18 (+0.02) | 1672 | 21.18 | -3400 | 43.07 | 35 | 0.44 | 7894 | 1010.0 | 1040.0 | 1045.0 | 992.0 |
| 2024-05-24 | 26.95 (+0.97) | 11.64 (-0.9) | 1.16 (+0.04) | 1632 | 29.09 | -1272 | 22.67 | 54 | 0.96 | 5610 | 1035.0 | 1005.0 | 1075.0 | 1000.0 |
| 2024-05-17 | 25.98 (-0.01) | 12.54 (-0.28) | 1.12 (-0.06) | -118 | 2.46 | -393 | 8.19 | -83 | 1.73 | 4798 | 995.0 | 1000.0 | 1010.0 | 991.0 |
| 2024-05-10 | 25.99 (-0.71) | 12.82 (-0.01) | 1.18 (+0.04) | -1290 | 34.71 | -24 | 0.65 | 50 | 1.35 | 3716 | 995.0 | 1000.0 | 1040.0 | 995.0 |
| 2024-05-03 | 26.7 (-0.84) | 12.83 (-0.13) | 1.14 (+0.02) | -1336 | 36.8 | -180 | 4.96 | 27 | 0.74 | 3630 | 990.0 | 1025.0 | 1030.0 | 990.0 |
| 2024-04-26 | 27.54 (+0.52) | 12.96 (-0.24) | 1.12 (+0.04) | 484 | 9.62 | -968 | 19.24 | 61 | 1.21 | 5032 | 1015.0 | 1005.0 | 1065.0 | 980.0 |
| 2024-04-19 | 27.02 (+0.35) | 13.2 (-0.3) | 1.08 (-0.04) | 671 | 8.72 | -415 | 5.39 | -50 | 0.65 | 7693 | 1000.0 | 1075.0 | 1080.0 | 991.0 |
| 2024-04-12 | 26.67 (-0.57) | 13.5 (-0.5) | 1.12 (-0.02) | -624 | 8.58 | -702 | 9.66 | -37 | 0.51 | 7270 | 1085.0 | 1145.0 | 1150.0 | 1070.0 |
| 2024-04-03 | 27.24 (+0.36) | 14.0 (-0.4) | 1.14 (+0.01) | 614 | 14.61 | -576 | 13.71 | 18 | 0.43 | 4202 | 1155.0 | 1130.0 | 1170.0 | 1115.0 |
| 2024-03-29 | 26.88 (-2.08) | 14.4 (+3.61) | 1.13 (-0.18) | -3400 | 21.28 | 5104 | 31.95 | -255 | 1.6 | 15976 | 1140.0 | 1040.0 | 1160.0 | 998.0 |
| 2024-03-22 | 28.96 (-1.8) | 10.79 (+0.61) | 1.31 (+0.01) | -2587 | 17.9 | 847 | 5.86 | 17 | 0.12 | 14451 | 1025.0 | 1105.0 | 1175.0 | 1010.0 |
| 2024-03-15 | 30.76 (-0.67) | 10.18 (+0.84) | 1.3 (-0.01) | -1104 | 7.81 | 1186 | 8.39 | -10 | 0.07 | 14144 | 1105.0 | 1090.0 | 1170.0 | 1010.0 |
| 2024-03-08 | 31.43 (-1.12) | 9.34 (+1.6) | 1.31 (+0.08) | -1709 | 14.04 | 2263 | 18.6 | 114 | 0.94 | 12169 | 1090.0 | 888.0 | 1105.0 | 879.0 |
| 2024-03-01 | 32.55 (-0.17) | 7.74 (+0.34) | 1.23 (+0.1) | -208 | 4.58 | 476 | 10.48 | 133 | 2.93 | 4540 | 878.0 | 831.0 | 890.0 | 829.0 |
| 2024-02-23 | 32.72 (-0.14) | 7.4 (-0.15) | 1.13 (-0.12) | -322 | 8.0 | -214 | 5.32 | -162 | 4.02 | 4025 | 829.0 | 833.0 | 855.0 | 810.0 |
| 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 | |||
| 2024-02-16 | 32.86 (-0.36) | 7.55 (-0.02) | 1.25 (+0.11) | -613 | 21.93 | -33 | 1.18 | 147 | 5.26 | 2795 | 835.0 | 850.0 | 866.0 | 812.0 |
| 2024-02-05 | 33.22 (+0.03) | 7.57 (0.0) | 1.14 (+0.02) | 46 | 5.85 | 3 | 0.38 | 29 | 3.69 | 786 | 846.0 | 842.0 | 855.0 | 837.0 |
| 2024-02-02 | 33.19 (+0.1) | 7.57 (+0.04) | 1.12 (+0.05) | 167 | 5.24 | 52 | 1.63 | 69 | 2.17 | 3187 | 838.0 | 800.0 | 844.0 | 800.0 |
| 2024-01-26 | 33.09 (-0.06) | 7.53 (-0.25) | 1.07 (+0.02) | -119 | 1.84 | 179 | 2.77 | 27 | 0.42 | 6462 | 799.0 | 783.0 | 844.0 | 775.0 |
| 2024-01-19 | 33.15 (+0.15) | 7.78 (+0.24) | 1.05 (-0.05) | 299 | 8.03 | 328 | 8.81 | -64 | 1.72 | 3722 | 778.0 | 772.0 | 780.0 | 748.0 |
| 2024-01-12 | 33.0 (-0.05) | 7.54 (+0.32) | 1.1 (+0.03) | 39 | 0.44 | 461 | 5.25 | 44 | 0.5 | 8777 | 767.0 | 738.0 | 784.0 | 738.0 |
| 2024-01-05 | 33.05 (-0.99) | 7.22 (+0.3) | 1.07 (+0.06) | -1455 | 33.23 | 425 | 9.71 | 75 | 1.71 | 4379 | 726.0 | 735.0 | 752.0 | 717.0 |
| 2023-12-29 | 34.04 (-1.2) | 6.92 (+0.19) | 1.01 (+0.04) | -1673 | 35.66 | 260 | 5.54 | 54 | 1.15 | 4691 | 724.0 | 720.0 | 742.0 | 708.0 |
| 2023-12-22 | 35.24 (-0.71) | 6.73 (+0.93) | 0.97 (-0.19) | -1061 | 13.23 | 1317 | 16.42 | -257 | 3.2 | 8022 | 729.0 | 795.0 | 797.0 | 728.0 |
| 2023-12-15 | 35.95 (-0.25) | 5.8 (+1.21) | 1.16 (-0.01) | -441 | 4.14 | 1694 | 15.92 | -15 | 0.14 | 10641 | 800.0 | 706.0 | 807.0 | 703.0 |
| 2023-12-08 | 36.2 (+0.39) | 4.59 (+0.44) | 1.17 (+0.05) | 546 | 9.08 | 623 | 10.36 | 70 | 1.16 | 6014 | 713.0 | 661.0 | 729.0 | 657.0 |
| 2023-12-01 | 35.81 (-0.4) | 4.15 (+0.43) | 1.12 (+0.12) | -581 | 11.12 | 606 | 11.6 | 168 | 3.22 | 5225 | 658.0 | 656.0 | 678.0 | 653.0 |
| 2023-11-24 | 36.21 (+0.04) | 3.72 (-0.04) | 1.0 (+0.02) | 100 | 4.11 | -58 | 2.38 | 21 | 0.86 | 2436 | 649.0 | 649.0 | 652.0 | 636.0 |
| 2023-11-17 | 36.17 (+0.13) | 3.76 (-0.31) | 0.98 (-0.02) | 166 | 6.05 | -433 | 15.78 | -19 | 0.69 | 2744 | 646.0 | 657.0 | 659.0 | 630.0 |
| 2023-11-10 | 36.04 (+0.45) | 4.07 (+0.03) | 1.0 (-0.01) | 648 | 24.45 | 47 | 1.77 | -17 | 0.64 | 2650 | 653.0 | 648.0 | 662.0 | 645.0 |
| 2023-11-03 | 35.59 (+0.06) | 4.04 (+0.33) | 1.01 (+0.07) | 104 | 4.3 | 464 | 19.18 | 96 | 3.97 | 2419 | 643.0 | 610.0 | 650.0 | 610.0 |
| 2023-10-27 | 35.53 (-0.19) | 3.71 (-0.01) | 0.94 (0.0) | -316 | 16.53 | -26 | 1.36 | -1 | 0.05 | 1912 | 612.0 | 622.0 | 631.0 | 612.0 |
| 2023-10-20 | 35.72 (-0.1) | 3.72 (+0.08) | 0.94 (-0.07) | -43 | 2.3 | 119 | 6.37 | -94 | 5.03 | 1868 | 620.0 | 616.0 | 634.0 | 613.0 |
| 2023-10-13 | 35.82 (-0.29) | 3.64 (-0.02) | 1.01 (0.0) | -238 | 14.65 | -30 | 1.85 | 0 | 0.0 | 1625 | 619.0 | 635.0 | 639.0 | 615.0 |
| 2023-10-06 | 36.11 (-0.11) | 3.66 (+0.19) | 1.01 (-0.05) | -216 | 5.52 | 271 | 6.92 | -79 | 2.02 | 3916 | 633.0 | 660.0 | 665.0 | 627.0 |
| 2023-09-28 | 36.22 (+0.57) | 3.47 (+0.45) | 1.06 (+0.12) | 958 | 13.24 | 627 | 8.66 | 182 | 2.51 | 7237 | 652.0 | 626.0 | 666.0 | 624.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-22 | 35.65 (+0.24) | 3.02 (+0.15) | 0.94 (-0.03) | 347 | 10.46 | 212 | 6.39 | -55 | 1.66 | 3317 | 624.0 | 620.0 | 629.0 | 608.0 |
| 2023-09-15 | 35.41 (-0.13) | 2.87 (+0.29) | 0.97 (0.0) | -268 | 6.5 | 417 | 10.12 | 8 | 0.19 | 4122 | 620.0 | 607.0 | 627.0 | 589.0 |
| 2023-09-08 | 35.54 (-0.25) | 2.58 (+0.23) | 0.97 (+0.12) | -541 | 11.32 | 322 | 6.74 | 168 | 3.52 | 4778 | 604.0 | 566.0 | 617.0 | 561.0 |
| 2023-09-01 | 35.79 (-0.39) | 2.35 (+0.05) | 0.85 (+0.01) | -537 | 21.82 | 75 | 3.05 | 13 | 0.53 | 2461 | 566.0 | 563.0 | 585.0 | 552.0 |
| 2023-08-25 | 36.18 (-0.23) | 2.3 (0.0) | 0.84 (-0.01) | -277 | 13.61 | -2 | 0.1 | -7 | 0.34 | 2036 | 559.0 | 563.0 | 574.0 | 552.0 |
| 2023-08-18 | 36.41 (-0.2) | 2.3 (-0.1) | 0.85 (-0.09) | -252 | 7.64 | -151 | 4.58 | -135 | 4.09 | 3300 | 562.0 | 577.0 | 578.0 | 553.0 |
| 2023-08-11 | 36.61 (-0.75) | 2.4 (-0.07) | 0.94 (-0.12) | -1342 | 27.91 | -95 | 1.98 | -162 | 3.37 | 4809 | 577.0 | 616.0 | 617.0 | 570.0 |
| 2023-08-04 | 37.36 (-0.51) | 2.47 (+0.01) | 1.06 (+0.02) | -825 | 28.06 | 21 | 0.71 | 21 | 0.71 | 2940 | 616.0 | 614.0 | 625.0 | 605.0 |
| 2023-07-28 | 37.87 (-0.27) | 2.46 (+0.07) | 1.04 (-0.06) | -466 | 8.93 | 88 | 1.69 | -88 | 1.69 | 5220 | 613.0 | 644.0 | 644.0 | 610.0 |
| 2023-07-21 | 38.14 (+0.3) | 2.39 (+0.61) | 1.1 (-0.19) | 711 | 7.12 | 861 | 8.62 | -266 | 2.66 | 9984 | 641.0 | 632.0 | 672.0 | 617.0 |
| 2023-07-14 | 37.84 (+1.0) | 1.78 (+0.03) | 1.29 (+0.32) | 1612 | 16.37 | 45 | 0.46 | 454 | 4.61 | 9847 | 652.0 | 612.0 | 656.0 | 611.0 |
| 2023-07-07 | 36.84 (-1.05) | 1.75 (+0.18) | 0.97 (+0.03) | -1570 | 31.28 | 112 | 2.23 | 47 | 0.94 | 5019 | 609.0 | 620.0 | 632.0 | 607.0 |
| 2023-06-30 | 37.89 (-0.18) | 1.57 (0.0) | 0.94 (+0.09) | -379 | 4.69 | -10 | 0.12 | 127 | 1.57 | 8076 | 618.0 | 610.0 | 644.0 | 605.0 |
| 2023-06-21 | 38.07 (-0.5) | 1.57 (-0.02) | 0.85 (+0.03) | -705 | 19.0 | -22 | 0.59 | 35 | 0.94 | 3710 | 608.0 | 615.0 | 638.0 | 607.0 |
| 2023-06-16 | 38.57 (-0.1) | 1.59 (-0.06) | 0.82 (-0.06) | -139 | 3.87 | -82 | 2.28 | -81 | 2.25 | 3595 | 608.0 | 617.0 | 630.0 | 604.0 |
| 2023-06-09 | 38.67 (-0.24) | 1.65 (+0.03) | 0.88 (-0.2) | -316 | 3.41 | 35 | 0.38 | -281 | 3.03 | 9261 | 616.0 | 645.0 | 655.0 | 612.0 |
| 2023-06-02 | 38.91 (+0.69) | 1.62 (+0.41) | 1.08 (+0.29) | 964 | 9.01 | 581 | 5.43 | 410 | 3.83 | 10699 | 631.0 | 552.0 | 645.0 | 551.0 |
| 2023-05-26 | 38.22 (-0.36) | 1.21 (0.0) | 0.79 (+0.01) | -599 | 26.85 | 2 | 0.09 | 9 | 0.4 | 2231 | 550.0 | 547.0 | 560.0 | 544.0 |
| 2023-05-19 | 38.58 (-0.38) | 1.21 (0.0) | 0.78 (-0.09) | -365 | 12.92 | 1 | 0.04 | -123 | 4.35 | 2826 | 547.0 | 567.0 | 567.0 | 544.0 |
| 2023-05-12 | 38.96 (+0.7) | 1.21 (+0.04) | 0.87 (+0.12) | 987 | 21.38 | 50 | 1.08 | 172 | 3.73 | 4617 | 564.0 | 548.0 | 569.0 | 545.0 |
| 2023-05-05 | 38.26 (-0.22) | 1.17 (-0.01) | 0.75 (+0.03) | -256 | 9.23 | -6 | 0.22 | 33 | 1.19 | 2773 | 540.0 | 543.0 | 552.0 | 528.0 |
| 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 | |||
| 2023-04-28 | 38.48 (+0.9) | 1.18 (-1.2) | 0.72 (+0.1) | 1789 | 35.92 | -1703 | 34.2 | 150 | 3.01 | 4980 | 535.0 | 505.0 | 536.0 | 505.0 |
| 2023-04-21 | 37.58 (-0.21) | 2.38 (-0.46) | 0.62 (-0.21) | -356 | 6.99 | -648 | 12.73 | -305 | 5.99 | 5090 | 505.0 | 553.0 | 557.0 | 503.0 |
| 2023-04-14 | 37.79 (-0.34) | 2.84 (-0.22) | 0.83 (-0.02) | -505 | 9.74 | -307 | 5.92 | -27 | 0.52 | 5185 | 551.0 | 546.0 | 555.0 | 526.0 |
| 2023-04-07 | 38.13 (-0.75) | 3.06 (-0.05) | 0.85 (-0.02) | -1302 | 50.6 | -68 | 2.64 | -30 | 1.17 | 2573 | 545.0 | 573.0 | 573.0 | 545.0 |
| 2023-03-31 | 38.88 (-0.12) | 3.11 (+0.01) | 0.87 (+0.09) | -339 | 6.39 | 164 | 3.09 | 126 | 2.38 | 5302 | 572.0 | 566.0 | 580.0 | 556.0 |
| 2023-03-24 | 39.0 (-0.15) | 3.1 (0.0) | 0.78 (+0.01) | -208 | 5.55 | -11 | 0.29 | 16 | 0.43 | 3751 | 563.0 | 561.0 | 567.0 | 548.0 |
| 2023-03-17 | 39.15 (-0.04) | 3.1 (-0.09) | 0.77 (-0.21) | 110 | 1.42 | -129 | 1.67 | -297 | 3.84 | 7738 | 560.0 | 562.0 | 586.0 | 548.0 |
| 2023-03-10 | 39.19 (+0.01) | 3.19 (+0.03) | 0.98 (-0.13) | 143 | 1.35 | 52 | 0.49 | -175 | 1.65 | 10595 | 567.0 | 538.0 | 591.0 | 536.0 |
| 2023-03-03 | 39.18 (+1.01) | 3.16 (-0.03) | 1.11 (+0.12) | 1452 | 27.19 | -39 | 0.73 | 169 | 3.16 | 5340 | 536.0 | 503.0 | 542.0 | 498.0 |
| 2023-02-24 | 38.17 (-0.24) | 3.19 (-0.11) | 0.99 (-0.05) | -273 | 4.91 | -165 | 2.97 | -73 | 1.31 | 5562 | 505.0 | 522.0 | 522.0 | 489.0 |
| 2023-02-17 | 38.41 (+0.49) | 3.3 (-0.09) | 1.04 (-0.05) | 969 | 25.43 | -123 | 3.23 | -66 | 1.73 | 3810 | 517.0 | 504.0 | 518.0 | 500.0 |
| 2023-02-10 | 37.92 (+0.62) | 3.39 (-0.06) | 1.09 (-0.19) | 817 | 8.54 | -79 | 0.83 | -278 | 2.91 | 9562 | 508.0 | 525.0 | 529.0 | 500.0 |
| 2023-02-03 | 37.3 (+1.19) | 3.45 (+0.06) | 1.28 (+0.13) | 1894 | 15.61 | 79 | 0.65 | 185 | 1.52 | 12136 | 524.0 | 486.0 | 525.0 | 482.0 |
| 2023-01-17 | 36.11 (+0.28) | 3.39 (+0.05) | 1.15 (0.0) | 412 | 12.3 | 72 | 2.15 | 5 | 0.15 | 3349 | 481.0 | 468.0 | 482.5 | 468.0 |
| 2023-01-13 | 35.83 (+2.46) | 3.34 (+0.13) | 1.15 (-0.09) | 3456 | 20.89 | 187 | 1.13 | -128 | 0.77 | 16540 | 466.5 | 457.5 | 498.0 | 455.5 |
| 2023-01-06 | 33.37 (+1.17) | 3.21 (+0.13) | 1.24 (+0.12) | 1513 | 12.56 | 183 | 1.52 | 166 | 1.38 | 12042 | 453.0 | 434.5 | 464.0 | 428.5 |
| 2022-12-30 | 32.2 (+0.89) | 3.08 (+0.01) | 1.12 (+0.02) | 1051 | 10.12 | 66 | 0.64 | 22 | 0.21 | 10387 | 433.5 | 431.0 | 438.0 | 420.0 |
| 2022-12-23 | 31.31 (+0.62) | 3.07 (+0.7) | 1.1 (+0.16) | 983 | 5.09 | 991 | 5.13 | 227 | 1.18 | 19303 | 425.5 | 402.0 | 439.0 | 400.0 |
| 2022-12-16 | 30.69 (+0.63) | 2.37 (+0.12) | 0.94 (+0.05) | 826 | 20.41 | 164 | 4.05 | 71 | 1.75 | 4048 | 398.0 | 388.0 | 403.0 | 387.5 |
| 2022-12-09 | 30.06 (+0.02) | 2.25 (0.0) | 0.89 (-0.01) | 67 | 0.96 | 2 | 0.03 | -3 | 0.04 | 6954 | 390.0 | 395.5 | 407.5 | 387.5 |
| 2022-12-02 | 30.04 (+0.02) | 2.25 (-0.03) | 0.9 (+0.04) | 100 | 2.85 | -42 | 1.2 | 48 | 1.37 | 3510 | 392.0 | 383.0 | 393.5 | 378.0 |
| 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 | |||
| 2022-11-25 | 30.02 (-0.23) | 2.28 (-0.03) | 0.86 (-0.15) | -561 | 7.47 | -46 | 0.61 | -207 | 2.75 | 7514 | 381.5 | 398.0 | 411.5 | 380.0 |
| 2022-11-18 | 30.25 (-0.12) | 2.31 (-0.04) | 1.01 (+0.14) | -87 | 1.56 | -52 | 0.93 | 200 | 3.58 | 5587 | 391.0 | 385.0 | 393.0 | 375.0 |
| 2022-11-11 | 30.37 (+1.08) | 2.35 (-0.06) | 0.87 (+0.14) | 1525 | 19.6 | -92 | 1.18 | 196 | 2.52 | 7779 | 382.5 | 366.0 | 394.5 | 366.0 |
| 2022-11-04 | 29.29 (+0.62) | 2.41 (-0.06) | 0.73 (+0.03) | 1106 | 32.01 | -85 | 2.46 | 37 | 1.07 | 3455 | 360.0 | 346.5 | 366.5 | 341.5 |
| 2022-10-28 | 28.67 (-0.12) | 2.47 (-0.05) | 0.7 (-0.01) | -290 | 9.76 | -61 | 2.05 | -11 | 0.37 | 2970 | 340.0 | 356.5 | 359.5 | 333.5 |
| 2022-10-21 | 28.79 (+0.33) | 2.52 (+0.34) | 0.71 (0.0) | 598 | 12.63 | 480 | 10.14 | -5 | 0.11 | 4734 | 350.5 | 341.5 | 368.0 | 331.5 |
| 2022-10-14 | 28.46 (-0.14) | 2.18 (+0.03) | 0.71 (-0.04) | -285 | 14.68 | 31 | 1.6 | -47 | 2.42 | 1941 | 345.5 | 350.0 | 354.0 | 340.5 |
| 2022-10-07 | 28.6 (+0.21) | 2.15 (+0.84) | 0.75 (+0.02) | 281 | 7.81 | -33 | 0.92 | 20 | 0.56 | 3600 | 356.0 | 358.0 | 374.5 | 353.5 |
| 2022-09-30 | 28.39 (+0.33) | 1.31 (+0.03) | 0.73 (0.0) | 422 | 9.47 | 42 | 0.94 | 5 | 0.11 | 4454 | 360.0 | 345.0 | 362.0 | 340.0 |
| 2022-09-23 | 28.06 (+0.19) | 1.28 (0.0) | 0.73 (-0.06) | 120 | 4.34 | -2 | 0.07 | -80 | 2.89 | 2767 | 350.5 | 357.0 | 360.0 | 350.0 |
| 2022-09-16 | 27.87 (-0.3) | 1.28 (-0.03) | 0.79 (-0.01) | -352 | 8.48 | -39 | 0.94 | -16 | 0.39 | 4149 | 357.5 | 374.0 | 377.0 | 353.0 |
| 2022-09-08 | 28.17 (-0.43) | 1.31 (+0.07) | 0.8 (-0.03) | -672 | 13.43 | 108 | 2.16 | -40 | 0.8 | 5002 | 367.5 | 365.0 | 379.0 | 355.5 |
| 2022-09-02 | 28.6 (+0.16) | 1.24 (-0.01) | 0.83 (-0.19) | 13 | 0.34 | -15 | 0.39 | -280 | 7.34 | 3813 | 365.0 | 375.0 | 385.0 | 363.5 |
| 2022-08-26 | 28.44 (-0.23) | 1.25 (+0.03) | 1.02 (-0.06) | -341 | 10.27 | 44 | 1.32 | -78 | 2.35 | 3321 | 389.5 | 401.0 | 401.0 | 383.5 |
| 2022-08-19 | 28.67 (+0.49) | 1.22 (-1.16) | 1.08 (-1.21) | 439 | 9.02 | 36 | 0.74 | -93 | 1.91 | 4869 | 403.0 | 411.0 | 414.0 | 395.0 |
| 2022-08-12 | 28.18 (+1.13) | 2.38 (+0.21) | 2.29 (-0.31) | 760 | 6.21 | 146 | 1.19 | -216 | 1.76 | 12240 | 408.5 | 380.0 | 417.5 | 370.0 |
| 2022-08-05 | 27.05 (-0.76) | 2.17 (+0.57) | 2.6 (-0.27) | -557 | 11.74 | 400 | 8.43 | -188 | 3.96 | 4745 | 368.0 | 353.5 | 368.0 | 339.0 |
| 2022-07-29 | 27.81 (-1.75) | 1.6 (-0.26) | 2.87 (-0.85) | -1134 | 10.8 | -181 | 1.72 | -598 | 5.69 | 10501 | 354.0 | 774.0 | 796.0 | 343.5 |
| 2022-07-22 | 29.56 (+0.17) | 1.86 (+0.85) | 3.72 (+0.36) | 113 | 2.79 | 598 | 14.75 | 252 | 6.22 | 4054 | 774.0 | 729.0 | 774.0 | 726.0 |
| 2022-07-15 | 29.39 (-0.18) | 1.01 (0.0) | 3.36 (+0.34) | -107 | 3.94 | 0 | 0.0 | 241 | 8.88 | 2715 | 720.0 | 680.0 | 730.0 | 654.0 |
| 2022-07-08 | 29.57 (-0.37) | 1.01 (+0.23) | 3.02 (+0.08) | -296 | 5.75 | 165 | 3.2 | 54 | 1.05 | 5152 | 676.0 | 748.0 | 780.0 | 650.0 |
| 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 | |||
| 2022-07-01 | 29.94 (+0.49) | 0.78 (+0.14) | 2.94 (+0.15) | 339 | 14.14 | 125 | 5.21 | 104 | 4.34 | 2398 | 735.0 | 704.0 | 765.0 | 704.0 |
| 2022-06-24 | 29.45 (-0.21) | 0.64 (0.0) | 2.79 (-0.03) | -205 | 16.83 | 3 | 0.25 | -20 | 1.64 | 1218 | 694.0 | 716.0 | 716.0 | 681.0 |
| 2022-06-17 | 29.66 (-0.19) | 0.64 (-0.01) | 2.82 (+0.03) | -128 | 13.01 | -9 | 0.91 | 23 | 2.34 | 984 | 716.0 | 743.0 | 743.0 | 706.0 |
| 2022-06-10 | 29.85 (+0.21) | 0.65 (-0.08) | 2.79 (+0.03) | 162 | 18.51 | -60 | 6.86 | 15 | 1.71 | 875 | 747.0 | 749.0 | 760.0 | 745.0 |
| 2022-06-02 | 29.64 (+0.29) | 0.73 (+0.02) | 2.76 (+0.01) | 205 | 17.45 | 15 | 1.28 | 9 | 0.77 | 1175 | 751.0 | 730.0 | 766.0 | 726.0 |
| 2022-05-27 | 29.35 (-0.19) | 0.71 (+0.01) | 2.75 (+0.02) | -160 | 25.6 | 8 | 1.28 | 14 | 2.24 | 625 | 724.0 | 718.0 | 724.0 | 709.0 |
| 2022-05-20 | 29.54 (+0.32) | 0.7 (-0.02) | 2.73 (-0.02) | -61 | 9.85 | -13 | 2.1 | -14 | 2.26 | 619 | 711.0 | 719.0 | 727.0 | 706.0 |
| 2022-05-13 | 29.22 (-0.15) | 0.72 (0.0) | 2.75 (-0.05) | -140 | 10.61 | 1 | 0.08 | -38 | 2.88 | 1319 | 713.0 | 724.0 | 739.0 | 706.0 |
| 2022-05-06 | 29.37 (+0.05) | 0.72 (0.0) | 2.8 (0.0) | 52 | 8.15 | 2 | 0.31 | 3 | 0.47 | 638 | 732.0 | 734.0 | 739.0 | 715.0 |
| 2022-04-29 | 29.32 (-0.41) | 0.72 (+0.04) | 2.8 (-0.03) | -253 | 21.3 | 22 | 1.85 | -20 | 1.68 | 1188 | 730.0 | 739.0 | 739.0 | 702.0 |
| 2022-04-22 | 29.73 (+0.07) | 0.68 (0.0) | 2.83 (-0.01) | 49 | 3.18 | 2 | 0.13 | -5 | 0.32 | 1539 | 747.0 | 738.0 | 775.0 | 737.0 |
| 2022-04-15 | 29.66 (-0.08) | 0.68 (+0.01) | 2.84 (-0.01) | -34 | 2.59 | 6 | 0.46 | -8 | 0.61 | 1314 | 738.0 | 740.0 | 768.0 | 734.0 |
| 2022-04-08 | 29.74 (-0.08) | 0.67 (0.0) | 2.85 (-0.01) | -72 | 5.93 | 1 | 0.08 | -12 | 0.99 | 1214 | 744.0 | 768.0 | 768.0 | 734.0 |
| 2022-04-01 | 29.82 (+0.37) | 0.67 (0.0) | 2.86 (-0.01) | 257 | 12.39 | -1 | 0.05 | -3 | 0.14 | 2074 | 765.0 | 763.0 | 777.0 | 758.0 |
| 2022-03-25 | 29.45 (-0.51) | 0.67 (0.0) | 2.87 (+0.08) | -395 | 10.04 | -3 | 0.08 | 58 | 1.47 | 3934 | 763.0 | 753.0 | 820.0 | 750.0 |
| 2022-03-18 | 29.96 (+0.34) | 0.67 (+0.3) | 2.79 (+0.03) | 214 | 13.2 | 209 | 12.89 | 17 | 1.05 | 1621 | 748.0 | 689.0 | 749.0 | 689.0 |
| 2022-03-11 | 29.62 (-0.21) | 0.37 (0.0) | 2.76 (-0.02) | -158 | 14.75 | 6 | 0.56 | -15 | 1.4 | 1071 | 685.0 | 704.0 | 704.0 | 650.0 |
| 2022-03-04 | 29.83 (+0.02) | 0.37 (+0.01) | 2.78 (0.0) | 118 | 14.57 | 1 | 0.12 | 4 | 0.49 | 810 | 710.0 | 690.0 | 724.0 | 688.0 |
| 2022-02-25 | 29.81 (-0.01) | 0.36 (+0.01) | 2.78 (0.0) | -109 | 8.6 | 12 | 0.95 | -3 | 0.24 | 1268 | 688.0 | 713.0 | 714.0 | 680.0 |
| 2022-02-18 | 29.82 (+0.07) | 0.35 (-0.02) | 2.78 (-0.03) | 91 | 7.44 | -16 | 1.31 | -17 | 1.39 | 1223 | 713.0 | 716.0 | 724.0 | 703.0 |
| 2022-02-11 | 29.75 (-0.2) | 0.37 (0.0) | 2.81 (+0.02) | -155 | 12.61 | 2 | 0.16 | 9 | 0.73 | 1229 | 719.0 | 711.0 | 733.0 | 710.0 |
| 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 | |||
| 2022-01-26 | 29.95 (+0.1) | 0.37 (0.0) | 2.79 (-0.03) | 82 | 10.85 | -1 | 0.13 | -18 | 2.38 | 756 | 709.0 | 722.0 | 725.0 | 708.0 |
| 2022-01-21 | 29.85 (+0.22) | 0.37 (0.0) | 2.82 (0.0) | 108 | 7.43 | -4 | 0.28 | 1 | 0.07 | 1454 | 722.0 | 732.0 | 766.0 | 721.0 |
| 2022-01-14 | 29.63 (+0.07) | 0.37 (-0.04) | 2.82 (-0.01) | 22 | 1.78 | -27 | 2.18 | -10 | 0.81 | 1237 | 725.0 | 738.0 | 743.0 | 715.0 |
| 2022-01-07 | 29.56 (-0.51) | 0.41 (-0.04) | 2.83 (-0.11) | -417 | 16.4 | -27 | 1.06 | -77 | 3.03 | 2542 | 732.0 | 798.0 | 801.0 | 731.0 |
| 2021-12-30 | 30.07 (+0.04) | 0.45 (-0.02) | 2.94 (+0.04) | 55 | 6.17 | -12 | 1.35 | 33 | 3.7 | 892 | 793.0 | 800.0 | 804.0 | 786.0 |
| 2021-12-24 | 30.03 (+0.28) | 0.47 (-0.04) | 2.9 (+0.01) | 236 | 17.8 | -32 | 2.41 | 8 | 0.6 | 1326 | 798.0 | 792.0 | 809.0 | 783.0 |
| 2021-12-17 | 29.75 (-0.43) | 0.51 (-0.01) | 2.89 (-0.05) | -246 | 15.57 | -1 | 0.06 | -37 | 2.34 | 1580 | 789.0 | 821.0 | 824.0 | 788.0 |
| 2021-12-10 | 30.18 (+1.91) | 0.52 (+0.08) | 2.94 (0.0) | 1371 | 35.33 | 50 | 1.29 | -2 | 0.05 | 3881 | 820.0 | 785.0 | 836.0 | 778.0 |
| 2021-12-03 | 28.27 (+0.09) | 0.44 (+0.01) | 2.94 (+0.01) | 144 | 7.58 | 10 | 0.53 | 3 | 0.16 | 1899 | 785.0 | 783.0 | 797.0 | 774.0 |
| 2021-11-26 | 28.18 (+0.05) | 0.43 (0.0) | 2.93 (-0.1) | 52 | 3.32 | -1 | 0.06 | -70 | 4.47 | 1566 | 787.0 | 819.0 | 819.0 | 771.0 |
| 2021-11-19 | 28.13 (+0.81) | 0.43 (+0.07) | 3.03 (-0.03) | 567 | 19.07 | 51 | 1.72 | -18 | 0.61 | 2973 | 811.0 | 805.0 | 820.0 | 779.0 |
| 2021-11-12 | 27.32 (+0.4) | 0.36 (+0.13) | 3.06 (-0.03) | 287 | 9.62 | 93 | 3.12 | -21 | 0.7 | 2983 | 790.0 | 775.0 | 801.0 | 751.0 |
| 2021-11-05 | 26.92 (+0.34) | 0.23 (+0.02) | 3.09 (+0.13) | 209 | 5.16 | 13 | 0.32 | 92 | 2.27 | 4052 | 769.0 | 716.0 | 799.0 | 702.0 |
| 2021-10-29 | 26.58 (+0.34) | 0.21 (-0.02) | 2.96 (+0.03) | 278 | 14.4 | -16 | 0.83 | 19 | 0.98 | 1931 | 714.0 | 683.0 | 733.0 | 679.0 |
| 2021-10-22 | 26.24 (-0.06) | 0.23 (0.0) | 2.93 (-0.08) | -60 | 3.79 | 0 | 0.0 | -60 | 3.79 | 1583 | 679.0 | 712.0 | 712.0 | 677.0 |
| 2021-10-15 | 26.3 (-0.01) | 0.23 (+0.03) | 3.01 (+0.02) | 50 | 2.81 | 21 | 1.18 | 18 | 1.01 | 1779 | 712.0 | 702.0 | 726.0 | 699.0 |
| 2021-10-08 | 26.31 (-0.28) | 0.2 (+0.01) | 2.99 (-0.01) | -279 | 4.77 | 6 | 0.1 | -6 | 0.1 | 5850 | 700.0 | 707.0 | 727.0 | 675.0 |
| 2021-10-01 | 26.59 (-0.16) | 0.19 (+0.19) | 3.0 (+0.11) | -92 | 2.17 | 5 | 0.12 | 80 | 1.88 | 4246 | 690.0 | 667.0 | 710.0 | 651.0 |
| 2021-09-24 | 26.75 (-0.19) | 0.0 (0.0) | 2.89 (+0.05) | -119 | 8.75 | 0 | 0.0 | 35 | 2.57 | 1360 | 663.0 | 652.0 | 672.0 | 643.0 |
| 2021-09-17 | 26.94 (-0.12) | 0.0 (0.0) | 2.84 (-0.05) | -27 | 1.37 | 1 | 0.05 | -39 | 1.98 | 1973 | 664.0 | 662.0 | 674.0 | 638.0 |
| 2021-09-10 | 27.06 (-0.69) | 0.0 (-0.01) | 2.89 (-0.13) | -567 | 11.75 | -15 | 0.31 | -94 | 1.95 | 4825 | 659.0 | 670.0 | 696.0 | 621.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-03 | 27.75 (-0.78) | 0.01 (+0.01) | 3.02 (-0.01) | -692 | 19.44 | -21 | 0.59 | -7 | 0.2 | 3560 | 678.0 | 691.0 | 698.0 | 662.0 |
| 2021-08-27 | 28.53 (-0.38) | 0.0 (0.0) | 3.03 (-0.03) | -293 | 9.89 | 0 | 0.0 | -20 | 0.68 | 2962 | 688.0 | 686.0 | 715.0 | 676.0 |
| 2021-08-20 | 28.91 (-0.96) | 0.0 (-0.04) | 3.06 (-0.14) | -689 | 17.29 | -61 | 1.53 | -100 | 2.51 | 3986 | 709.0 | 775.0 | 784.0 | 702.0 |
| 2021-08-13 | 29.87 (-0.77) | 0.04 (-0.01) | 3.2 (-0.09) | -488 | 20.26 | -11 | 0.46 | -65 | 2.7 | 2409 | 774.0 | 835.0 | 837.0 | 773.0 |
| 2021-08-06 | 30.64 (+0.04) | 0.05 (0.0) | 3.29 (-0.01) | -2 | 0.08 | 0 | 0.0 | -7 | 0.28 | 2501 | 836.0 | 879.0 | 881.0 | 832.0 |
| 2021-07-30 | 30.6 (+0.55) | 0.05 (+0.03) | 3.3 (+0.15) | 342 | 7.8 | 25 | 0.57 | 108 | 2.46 | 4383 | 870.0 | 832.0 | 882.0 | 828.0 |
| 2021-07-23 | 30.05 (+0.14) | 0.02 (-0.07) | 3.15 (+0.02) | 90 | 3.62 | -94 | 3.78 | 11 | 0.44 | 2486 | 830.0 | 823.0 | 841.0 | 813.0 |
| 2021-07-16 | 29.91 (-0.15) | 0.09 (-0.5) | 3.13 (-0.06) | -105 | 3.47 | -354 | 11.69 | -42 | 1.39 | 3027 | 824.0 | 840.0 | 840.0 | 809.0 |
| 2021-07-09 | 30.06 (+0.32) | 0.59 (-0.33) | 3.19 (-0.02) | 225 | 7.59 | -234 | 7.89 | -12 | 0.4 | 2965 | 827.0 | 843.0 | 861.0 | 826.0 |
| 2021-07-02 | 29.74 (-0.51) | 0.92 (-0.06) | 3.21 (+0.01) | -350 | 8.67 | -79 | 1.96 | 11 | 0.27 | 4035 | 840.0 | 850.0 | 855.0 | 820.0 |
| 2021-06-25 | 30.25 (-0.54) | 0.98 (-0.27) | 3.2 (+0.02) | -384 | 11.3 | -193 | 5.68 | 12 | 0.35 | 3399 | 846.0 | 849.0 | 880.0 | 845.0 |
| 2021-06-18 | 30.79 (-0.4) | 1.25 (-0.39) | 3.18 (-0.14) | -289 | 5.65 | -271 | 5.3 | -99 | 1.94 | 5114 | 858.0 | 918.0 | 928.0 | 841.0 |
| 2021-06-11 | 31.19 (+0.68) | 1.64 (+0.16) | 3.32 (-0.12) | 501 | 11.94 | 110 | 2.62 | -79 | 1.88 | 4196 | 910.0 | 925.0 | 954.0 | 908.0 |
| 2021-06-04 | 30.51 (+2.06) | 1.48 (+0.02) | 3.44 (-0.16) | 1519 | 20.01 | 14 | 0.18 | -115 | 1.52 | 7590 | 930.0 | 941.0 | 950.0 | 903.0 |
| 2021-05-28 | 28.45 (+3.68) | 1.46 (+0.44) | 3.6 (-0.01) | 2813 | 17.49 | 312 | 1.94 | -13 | 0.08 | 16079 | 932.0 | 835.0 | 937.0 | 818.0 |
| 2021-05-21 | 24.77 (+1.36) | 1.02 (+0.46) | 3.61 (+0.37) | 858 | 5.31 | 321 | 1.99 | 267 | 1.65 | 16169 | 822.0 | 731.0 | 827.0 | 730.0 |
| 2021-05-14 | 23.41 (+0.09) | 0.56 (+0.19) | 3.24 (-0.03) | 47 | 0.54 | 133 | 1.53 | -28 | 0.32 | 8683 | 737.0 | 754.0 | 778.0 | 720.0 |
| 2021-05-07 | 23.32 (-0.25) | 0.37 (-0.01) | 3.27 (-0.04) | -130 | 2.42 | -5 | 0.09 | -21 | 0.39 | 5381 | 755.0 | 778.0 | 794.0 | 719.0 |
| 2021-04-29 | 23.57 (+0.12) | 0.38 (0.0) | 3.31 (+0.03) | 81 | 4.6 | 0 | 0.0 | 15 | 0.85 | 1762 | 773.0 | 765.0 | 779.0 | 755.0 |
| 2021-04-23 | 23.45 (-0.23) | 0.38 (+0.02) | 3.28 (-0.18) | -193 | 6.65 | 18 | 0.62 | -125 | 4.31 | 2901 | 761.0 | 793.0 | 796.0 | 753.0 |
| 2021-04-16 | 23.68 (-0.34) | 0.36 (+0.02) | 3.46 (-0.17) | -80 | 1.58 | 11 | 0.22 | -122 | 2.41 | 5063 | 786.0 | 796.0 | 799.0 | 750.0 |
| 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 | |||
| 2021-04-09 | 24.02 (+0.65) | 0.34 (-0.09) | 3.63 (+0.29) | 412 | 8.37 | -63 | 1.28 | 204 | 4.14 | 4923 | 790.0 | 766.0 | 797.0 | 752.0 |
| 2021-04-01 | 23.37 (+0.45) | 0.43 (+0.13) | 3.34 (+0.06) | 287 | 8.66 | -15 | 0.45 | 48 | 1.45 | 3313 | 760.0 | 745.0 | 766.0 | 745.0 |
| 2021-03-26 | 22.92 (-0.78) | 0.3 (-0.16) | 3.28 (-0.01) | -511 | 13.84 | -112 | 3.03 | -7 | 0.19 | 3693 | 739.0 | 731.0 | 754.0 | 727.0 |
| 2021-03-19 | 23.7 (-0.32) | 0.46 (-0.48) | 3.29 (-0.11) | -322 | 7.74 | -343 | 8.25 | -82 | 1.97 | 4159 | 730.0 | 754.0 | 765.0 | 729.0 |
| 2021-03-12 | 24.02 (-0.3) | 0.94 (-0.15) | 3.4 (-0.1) | -204 | 4.65 | -100 | 2.28 | -67 | 1.53 | 4384 | 754.0 | 753.0 | 771.0 | 745.0 |
| 2021-03-05 | 24.32 (-1.8) | 1.09 (-0.58) | 3.5 (-0.52) | -1237 | 10.33 | -413 | 3.45 | -370 | 3.09 | 11972 | 748.0 | 830.0 | 836.0 | 724.0 |
| 2021-02-26 | 26.12 (-0.49) | 1.67 (+0.05) | 4.02 (+0.27) | -346 | 4.4 | 36 | 0.46 | 188 | 2.39 | 7869 | 828.0 | 840.0 | 878.0 | 826.0 |
| 2021-02-19 | 26.61 (-0.54) | 1.62 (-0.07) | 3.75 (+0.13) | -488 | 9.16 | -46 | 0.86 | 98 | 1.84 | 5325 | 828.0 | 826.0 | 867.0 | 808.0 |
| 2021-02-05 | 27.15 (-0.78) | 1.69 (+0.12) | 3.62 (+0.04) | -421 | 6.21 | 81 | 1.2 | 24 | 0.35 | 6775 | 808.0 | 784.0 | 842.0 | 769.0 |
| 2021-01-29 | 27.93 (-0.08) | 1.57 (+0.12) | 3.58 (-0.12) | -36 | 0.32 | 84 | 0.74 | -80 | 0.71 | 11318 | 776.0 | 826.0 | 870.0 | 773.0 |
| 2021-01-22 | 28.01 (+0.53) | 1.45 (-0.02) | 3.7 (+0.23) | 330 | 3.52 | -15 | 0.16 | 163 | 1.74 | 9383 | 810.0 | 766.0 | 838.0 | 758.0 |
| 2021-01-15 | 27.48 (-0.25) | 1.47 (-0.17) | 3.47 (-0.48) | -238 | 3.39 | -120 | 1.71 | -338 | 4.81 | 7029 | 763.0 | 793.0 | 816.0 | 748.0 |
| 2021-01-08 | 27.73 (-1.13) | 1.64 (+0.34) | 3.95 (+0.41) | -762 | 7.35 | 245 | 2.36 | 285 | 2.75 | 10370 | 785.0 | 776.0 | 794.0 | 732.0 |
| 2020-12-31 | 28.86 (+0.31) | 1.3 (-0.33) | 3.54 (+0.48) | 170 | 1.67 | 153 | 1.5 | 341 | 3.34 | 10203 | 758.0 | 713.0 | 788.0 | 700.0 |
| 2020-12-25 | 28.55 (-0.51) | 1.63 (-0.27) | 3.06 (+0.05) | -389 | 8.39 | -187 | 4.03 | 36 | 0.78 | 4639 | 708.0 | 689.0 | 720.0 | 678.0 |
| 2020-12-18 | 29.06 (+0.35) | 1.9 (-0.2) | 3.01 (+0.04) | 275 | 5.79 | -144 | 3.03 | 25 | 0.53 | 4749 | 689.0 | 681.0 | 712.0 | 675.0 |
| 2020-12-11 | 28.71 (-0.28) | 2.1 (-0.12) | 2.97 (+0.05) | -212 | 3.99 | -84 | 1.58 | 36 | 0.68 | 5312 | 678.0 | 665.0 | 713.0 | 661.0 |
| 2020-12-04 | 28.99 (-1.13) | 2.22 (-0.05) | 2.92 (-0.11) | -848 | 19.18 | -36 | 0.81 | -78 | 1.76 | 4422 | 672.0 | 710.0 | 716.0 | 660.0 |
| 2020-11-27 | 30.12 (+0.16) | 2.27 (-0.51) | 3.03 (-0.02) | 187 | 3.38 | -359 | 6.48 | -15 | 0.27 | 5537 | 708.0 | 712.0 | 715.0 | 674.0 |
| 2020-11-20 | 29.96 (-0.67) | 2.78 (-0.16) | 3.05 (+0.05) | -384 | 7.41 | -114 | 2.2 | 35 | 0.68 | 5181 | 708.0 | 685.0 | 717.0 | 671.0 |
| 2020-11-13 | 30.63 (-1.0) | 2.94 (-1.2) | 3.0 (-0.2) | -859 | 8.5 | -843 | 8.35 | -137 | 1.36 | 10100 | 680.0 | 768.0 | 774.0 | 670.0 |
| 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 | |||
| 2020-11-06 | 31.63 (+0.12) | 4.14 (+0.08) | 3.2 (+0.01) | 120 | 3.58 | 54 | 1.61 | 8 | 0.24 | 3353 | 762.0 | 757.0 | 787.0 | 744.0 |
| 2020-10-30 | 31.51 (+0.31) | 4.06 (-0.09) | 3.19 (-0.15) | 226 | 7.25 | -60 | 1.92 | -106 | 3.4 | 3119 | 752.0 | 777.0 | 781.0 | 731.0 |
| 2020-10-23 | 31.2 (+0.07) | 4.15 (-0.04) | 3.34 (+0.05) | 74 | 1.6 | -29 | 0.63 | 31 | 0.67 | 4627 | 772.0 | 765.0 | 790.0 | 748.0 |
| 2020-10-16 | 31.13 (-0.16) | 4.19 (-0.32) | 3.29 (-0.08) | -228 | 3.16 | -227 | 3.14 | -53 | 0.73 | 7223 | 760.0 | 799.0 | 827.0 | 759.0 |
| 2020-10-08 | 31.29 (-0.41) | 4.51 (-0.45) | 3.37 (+0.09) | -362 | 5.25 | -312 | 4.53 | 63 | 0.91 | 6889 | 794.0 | 774.0 | 826.0 | 754.0 |
| 2020-09-30 | 31.7 (+0.4) | 4.96 (-0.09) | 3.28 (-0.05) | 322 | 10.19 | -51 | 1.61 | -36 | 1.14 | 3161 | 771.0 | 771.0 | 783.0 | 748.0 |
| 2020-09-25 | 31.3 (+0.82) | 5.05 (-0.2) | 3.33 (-0.34) | 615 | 10.13 | -144 | 2.37 | -241 | 3.97 | 6074 | 760.0 | 825.0 | 833.0 | 752.0 |
| 2020-09-18 | 30.48 (-0.74) | 5.25 (-0.03) | 3.67 (+0.18) | -530 | 8.04 | -22 | 0.33 | 127 | 1.93 | 6594 | 828.0 | 830.0 | 858.0 | 804.0 |
| 2020-09-11 | 31.22 (+0.65) | 5.28 (-0.78) | 3.49 (-0.54) | 444 | 3.15 | -548 | 3.89 | -379 | 2.69 | 14085 | 825.0 | 885.0 | 897.0 | 794.0 |
| 2020-09-04 | 30.57 (-0.27) | 6.06 (+0.13) | 4.03 (+0.22) | -252 | 1.79 | 90 | 0.64 | 158 | 1.13 | 14044 | 920.0 | 903.0 | 995.0 | 870.0 |
| 2020-08-28 | 30.84 (+1.41) | 5.93 (+0.4) | 3.81 (+0.22) | 987 | 5.4 | 284 | 1.55 | 153 | 0.84 | 18289 | 890.0 | 852.0 | 955.0 | 820.0 |
| 2020-08-21 | 29.43 (+1.44) | 5.53 (+0.41) | 3.59 (+0.31) | 1063 | 9.03 | 293 | 2.49 | 219 | 1.86 | 11773 | 837.0 | 754.0 | 837.0 | 741.0 |
| 2020-08-14 | 27.99 (-0.78) | 5.12 (+0.06) | 3.28 (+0.01) | -371 | 5.86 | 38 | 0.6 | 4 | 0.06 | 6332 | 751.0 | 765.0 | 776.0 | 714.0 |
| 2020-08-07 | 28.77 (-0.82) | 5.06 (-0.02) | 3.27 (-0.08) | -714 | 8.5 | -10 | 0.12 | -57 | 0.68 | 8400 | 757.0 | 744.0 | 812.0 | 732.0 |
| 2020-07-31 | 29.59 (-0.49) | 5.08 (+0.02) | 3.35 (+0.29) | -361 | 3.73 | 10 | 0.1 | 208 | 2.15 | 9674 | 750.0 | 740.0 | 764.0 | 695.0 |
| 2020-07-24 | 30.08 (-0.73) | 5.06 (-0.15) | 3.06 (-0.11) | -520 | 3.83 | -103 | 0.76 | -81 | 0.6 | 13567 | 734.0 | 738.0 | 773.0 | 716.0 |
| 2020-07-17 | 30.81 (+0.31) | 5.21 (-0.04) | 3.17 (-0.2) | 213 | 1.49 | -32 | 0.22 | -136 | 0.95 | 14286 | 733.0 | 822.0 | 845.0 | 726.0 |
| 2020-07-10 | 30.5 (+0.24) | 5.25 (-0.19) | 3.37 (-0.04) | 172 | 1.15 | -131 | 0.88 | -27 | 0.18 | 14937 | 805.0 | 820.0 | 865.0 | 790.0 |
| 2020-07-03 | 30.26 (-0.78) | 5.44 (-1.97) | 3.41 (-0.09) | -559 | 2.99 | -92 | 0.49 | -66 | 0.35 | 18671 | 805.0 | 769.0 | 855.0 | 727.0 |
| 2020-06-24 | 31.04 (0.0) | 7.41 (+0.03) | 3.5 (-0.06) | 48 | 0.5 | 23 | 0.24 | -40 | 0.42 | 9519 | 782.0 | 734.0 | 798.0 | 721.0 |
| 2020-06-19 | 31.04 (+0.37) | 7.38 (+0.4) | 3.56 (+0.05) | 261 | 1.45 | 286 | 1.59 | 34 | 0.19 | 17988 | 727.0 | 603.0 | 744.0 | 602.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-12 | 30.67 (+0.47) | 6.98 (-0.16) | 3.51 (-0.08) | 379 | 4.16 | -113 | 1.24 | -59 | 0.65 | 9120 | 601.0 | 603.0 | 627.0 | 581.0 |
| 2020-06-05 | 30.2 (-1.4) | 7.14 (+0.65) | 3.59 (+0.12) | -1030 | 8.41 | 458 | 3.74 | 83 | 0.68 | 12252 | 601.0 | 566.0 | 615.0 | 566.0 |
| 2020-05-29 | 31.6 (-0.62) | 6.49 (+0.59) | 3.47 (+0.34) | -488 | 3.42 | 415 | 2.91 | 242 | 1.7 | 14254 | 560.0 | 525.0 | 596.0 | 512.0 |
| 2020-05-22 | 32.22 (+0.52) | 5.9 (-0.12) | 3.13 (-0.02) | 364 | 6.59 | -89 | 1.61 | -17 | 0.31 | 5522 | 521.0 | 531.0 | 548.0 | 520.0 |
| 2020-05-15 | 31.7 (+0.51) | 6.02 (-0.7) | 3.15 (+0.28) | 350 | 3.0 | -490 | 4.2 | 198 | 1.7 | 11667 | 531.0 | 520.0 | 545.0 | 498.5 |
| 2020-05-08 | 31.19 (-0.26) | 6.72 (-2.26) | 2.87 (-0.11) | -139 | 1.35 | -1586 | 15.38 | -76 | 0.74 | 10309 | 517.0 | 550.0 | 550.0 | 513.0 |
| 2020-04-30 | 31.45 (-0.75) | 8.98 (-0.69) | 2.98 (+0.09) | -514 | 6.84 | -486 | 6.47 | 68 | 0.91 | 7511 | 558.0 | 568.0 | 587.0 | 553.0 |
| 2020-04-24 | 32.2 (+1.18) | 9.67 (-0.65) | 2.89 (+0.1) | 785 | 8.95 | -458 | 5.22 | 72 | 0.82 | 8771 | 566.0 | 552.0 | 587.0 | 538.0 |
| 2020-04-17 | 31.02 (+0.61) | 10.32 (-1.28) | 2.79 (-0.21) | 360 | 3.62 | -901 | 9.05 | -153 | 1.54 | 9954 | 547.0 | 594.0 | 608.0 | 545.0 |
| 2020-04-10 | 30.41 (-0.29) | 11.6 (-0.35) | 3.0 (-0.06) | -248 | 1.35 | -246 | 1.34 | -41 | 0.22 | 18404 | 593.0 | 568.0 | 629.0 | 560.0 |
| 2020-04-01 | 30.7 (+0.96) | 11.95 (+2.36) | 3.06 (+0.25) | 660 | 7.27 | 76 | 0.84 | 177 | 1.95 | 9078 | 560.0 | 533.0 | 568.0 | 529.0 |
| 2020-03-27 | 29.74 (-0.03) | 9.59 (+0.49) | 2.81 (+0.02) | 62 | 0.29 | 347 | 1.63 | 12 | 0.06 | 21278 | 540.0 | 453.0 | 552.0 | 436.0 |
| 2020-03-20 | 29.77 (-1.78) | 9.1 (+1.08) | 2.79 (-0.79) | -1340 | 4.52 | 759 | 2.56 | -554 | 1.87 | 29633 | 474.5 | 570.0 | 583.0 | 448.0 |
| 2020-03-13 | 31.55 (-0.09) | 8.02 (+0.94) | 3.58 (-0.23) | -14 | 0.07 | 664 | 3.44 | -159 | 0.82 | 19303 | 570.0 | 602.0 | 629.0 | 475.5 |
| 2020-03-06 | 31.64 (+0.11) | 7.08 (+0.05) | 3.81 (-0.14) | 125 | 0.84 | 30 | 0.2 | -98 | 0.66 | 14899 | 612.0 | 604.0 | 642.0 | 563.0 |
| 2020-02-27 | 31.53 (+0.65) | 7.03 (+0.07) | 3.95 (-0.04) | 465 | 2.74 | 52 | 0.31 | -32 | 0.19 | 16949 | 610.0 | 560.0 | 648.0 | 556.0 |
| 2020-02-21 | 30.88 (+1.52) | 6.96 (+0.89) | 3.99 (+0.31) | 1082 | 5.97 | 626 | 3.45 | 222 | 1.22 | 18135 | 560.0 | 499.5 | 574.0 | 495.0 |
| 2020-02-14 | 29.36 (-0.67) | 6.07 (+0.22) | 3.68 (-0.06) | -478 | 4.73 | 155 | 1.53 | -42 | 0.42 | 10107 | 498.0 | 482.0 | 500.0 | 475.0 |
| 2020-02-07 | 30.03 (-0.76) | 5.85 (+0.28) | 3.74 (-0.06) | -651 | 4.57 | 198 | 1.39 | -45 | 0.32 | 14257 | 481.5 | 486.5 | 508.0 | 443.0 |
| 2020-01-31 | 30.79 (-0.22) | 5.57 (+1.09) | 3.8 (0.0) | -131 | 1.69 | 762 | 9.84 | 0 | 0.0 | 7745 | 486.0 | 470.0 | 503.0 | 467.0 |
| 2020-01-20 | 31.01 (+0.22) | 4.48 (+0.08) | 3.8 (0.0) | 165 | 12.91 | 63 | 4.93 | -1 | 0.08 | 1278 | 466.0 | 452.0 | 467.5 | 452.0 |
| 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 | |||
| 2020-01-17 | 30.79 (-0.18) | 4.4 (-0.02) | 3.8 (-0.15) | -21 | 0.22 | -19 | 0.2 | -106 | 1.13 | 9348 | 451.5 | 458.0 | 474.0 | 448.5 |
| 2020-01-10 | 30.97 (+1.21) | 4.42 (+1.03) | 3.95 (+1.02) | 865 | 4.76 | 729 | 4.01 | 718 | 3.95 | 18176 | 457.5 | 386.0 | 471.0 | 380.0 |
| 2020-01-03 | 29.76 (+0.09) | 3.39 (-0.15) | 2.93 (-0.1) | 25 | 1.04 | -105 | 4.38 | -71 | 2.96 | 2396 | 385.5 | 396.0 | 406.5 | 383.5 |
| 2019-12-31 | 29.67 (-0.14) | 3.54 (-0.16) | 3.03 (+0.13) | -127 | 6.1 | 0 | 0.0 | 91 | 4.37 | 2081 | 390.0 | 383.5 | 398.5 | 382.0 |
| 2019-12-27 | 29.81 (-0.25) | 3.7 (-0.33) | 2.9 (+0.09) | -165 | 4.54 | -230 | 6.33 | 62 | 1.71 | 3634 | 380.5 | 374.0 | 393.0 | 372.0 |
| 2019-12-20 | 30.06 (-0.34) | 4.03 (-0.13) | 2.81 (-0.02) | -254 | 6.25 | -93 | 2.29 | -14 | 0.34 | 4064 | 371.5 | 362.0 | 384.5 | 358.0 |
| 2019-12-13 | 30.4 (-0.07) | 4.16 (-0.6) | 2.83 (-0.27) | -102 | 2.02 | -420 | 8.31 | -190 | 3.76 | 5055 | 361.5 | 372.0 | 386.0 | 361.0 |
| 2019-12-06 | 30.47 (+0.17) | 4.76 (-0.79) | 3.1 (+0.24) | 90 | 1.28 | -562 | 7.97 | 169 | 2.4 | 7053 | 374.5 | 371.0 | 377.0 | 336.0 |
| 2019-11-29 | 30.3 (+0.01) | 5.55 (-0.13) | 2.86 (+0.03) | 24 | 0.93 | -87 | 3.37 | 23 | 0.89 | 2578 | 370.0 | 362.0 | 380.5 | 358.0 |
| 2019-11-22 | 30.29 (0.0) | 5.68 (-0.14) | 2.83 (-0.15) | -14 | 0.26 | -102 | 1.91 | -105 | 1.96 | 5353 | 361.0 | 377.0 | 377.0 | 352.0 |
| 2019-11-15 | 30.29 (-1.15) | 5.82 (-0.34) | 2.98 (-0.17) | -797 | 18.42 | -237 | 5.48 | -116 | 2.68 | 4326 | 376.0 | 386.5 | 395.0 | 373.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 31.51 (-0.17) | 6.49 (+0.24) | 1.22 (-0.04) | -251 | 8.41 | 346 | 11.6 | -67 | 2.25 | 2983 | 1375.0 | 1375.0 | 1395.0 | 1355.0 |
| 2024-06-28 | 31.68 (+3.47) | 6.25 (-2.97) | 1.26 (+0.08) | 5736 | 18.51 | -4196 | 13.54 | 116 | 0.37 | 30991 | 1355.0 | 1010.0 | 1380.0 | 1000.0 |
| 2024-05-31 | 28.21 (+0.89) | 9.22 (-3.68) | 1.18 (+0.07) | 913 | 3.73 | -5186 | 21.19 | 97 | 0.4 | 24475 | 1010.0 | 999.0 | 1075.0 | 990.0 |
| 2024-04-30 | 27.32 (+0.44) | 12.9 (-1.5) | 1.11 (-0.02) | 792 | 3.12 | -2744 | 10.81 | -22 | 0.09 | 25373 | 1000.0 | 1130.0 | 1170.0 | 980.0 |
| 2024-03-29 | 26.88 (-5.49) | 14.4 (+6.77) | 1.13 (-0.04) | -8541 | 14.71 | 9547 | 16.44 | -63 | 0.11 | 58079 | 1140.0 | 860.0 | 1175.0 | 860.0 |
| 2024-02-29 | 32.37 (-0.77) | 7.63 (+0.06) | 1.17 (+0.03) | -1261 | 10.59 | 86 | 0.72 | 50 | 0.42 | 11910 | 852.0 | 828.0 | 874.0 | 810.0 |
| 2024-01-31 | 33.14 (-0.9) | 7.57 (+0.65) | 1.14 (+0.13) | -1164 | 4.58 | 1444 | 5.68 | 177 | 0.7 | 25429 | 830.0 | 735.0 | 844.0 | 717.0 |
| 2023-12-29 | 34.04 (-2.01) | 6.92 (+2.85) | 1.01 (-0.14) | -2976 | 9.86 | 4015 | 13.3 | -196 | 0.65 | 30181 | 724.0 | 666.0 | 807.0 | 656.0 |
| 2023-11-30 | 36.05 (+0.5) | 4.07 (+0.21) | 1.15 (+0.2) | 755 | 5.42 | 284 | 2.04 | 287 | 2.06 | 13922 | 666.0 | 624.0 | 678.0 | 624.0 |
| 2023-10-31 | 35.55 (-0.67) | 3.86 (+0.39) | 0.95 (-0.11) | -784 | 7.79 | 555 | 5.51 | -164 | 1.63 | 10068 | 623.0 | 660.0 | 665.0 | 610.0 |
| 2023-09-28 | 36.22 (+0.3) | 3.47 (+1.14) | 1.06 (+0.19) | 292 | 1.47 | 1597 | 8.03 | 268 | 1.35 | 19889 | 652.0 | 575.0 | 666.0 | 561.0 |
| 2023-08-31 | 35.92 (-1.79) | 2.33 (-0.11) | 0.87 (-0.18) | -2790 | 19.78 | -149 | 1.06 | -252 | 1.79 | 14108 | 575.0 | 617.0 | 623.0 | 552.0 |
| 2023-07-31 | 37.71 (-0.18) | 2.44 (+0.87) | 1.05 (+0.11) | 48 | 0.15 | 1084 | 3.49 | 164 | 0.53 | 31078 | 613.0 | 620.0 | 672.0 | 607.0 |
| 2023-06-30 | 37.89 (-0.59) | 1.57 (+0.4) | 0.94 (+0.02) | -928 | 2.85 | 559 | 1.72 | 18 | 0.06 | 32581 | 618.0 | 565.0 | 655.0 | 565.0 |
| 2023-05-31 | 38.48 (0.0) | 1.17 (-0.01) | 0.92 (+0.2) | 120 | 0.79 | -10 | 0.07 | 283 | 1.86 | 15211 | 567.0 | 543.0 | 575.0 | 528.0 |
| 2023-04-28 | 38.48 (-0.4) | 1.18 (-1.93) | 0.72 (-0.15) | -374 | 2.1 | -2726 | 15.29 | -212 | 1.19 | 17829 | 535.0 | 573.0 | 573.0 | 503.0 |
| 2023-03-31 | 38.88 (+0.71) | 3.11 (-0.08) | 0.87 (-0.12) | 1158 | 3.54 | 37 | 0.11 | -161 | 0.49 | 32728 | 572.0 | 503.0 | 591.0 | 498.0 |
| 2023-02-24 | 38.17 (+1.68) | 3.19 (-0.24) | 0.99 (-0.19) | 2928 | 11.1 | -343 | 1.3 | -279 | 1.06 | 26372 | 505.0 | 497.5 | 529.0 | 489.0 |
| 2023-01-31 | 36.49 (+4.29) | 3.43 (+0.35) | 1.18 (+0.06) | 5860 | 16.0 | 497 | 1.36 | 90 | 0.25 | 36632 | 494.5 | 434.5 | 498.0 | 428.5 |
| 2022-12-30 | 32.2 (+2.27) | 3.08 (+0.82) | 1.12 (+0.26) | 3078 | 7.25 | 1209 | 2.85 | 365 | 0.86 | 42450 | 433.5 | 392.0 | 439.0 | 386.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 29.93 (+1.05) | 2.26 (-0.18) | 0.86 (+0.13) | 1654 | 6.49 | -252 | 0.99 | 182 | 0.71 | 25471 | 388.5 | 349.5 | 411.5 | 349.5 |
| 2022-10-31 | 28.88 (+0.49) | 2.44 (+1.13) | 0.73 (0.0) | 582 | 4.2 | 366 | 2.64 | 1 | 0.01 | 13865 | 351.5 | 358.0 | 374.5 | 331.5 |
| 2022-09-30 | 28.39 (-0.07) | 1.31 (+0.08) | 0.73 (-0.15) | -482 | 2.71 | 123 | 0.69 | -204 | 1.15 | 17800 | 360.0 | 374.5 | 379.0 | 340.0 |
| 2022-08-31 | 28.46 (+0.65) | 1.23 (-0.37) | 0.88 (-1.99) | 314 | 1.14 | 597 | 2.17 | -782 | 2.84 | 27563 | 373.0 | 353.5 | 417.5 | 339.0 |
| 2022-07-29 | 27.81 (-1.96) | 1.6 (+0.84) | 2.87 (-0.04) | -1301 | 5.61 | 594 | 2.56 | -34 | 0.15 | 23176 | 354.0 | 749.0 | 796.0 | 343.5 |
| 2022-06-30 | 29.77 (+0.26) | 0.76 (+0.05) | 2.91 (+0.14) | 140 | 2.62 | 62 | 1.16 | 96 | 1.79 | 5353 | 746.0 | 755.0 | 766.0 | 681.0 |
| 2022-05-31 | 29.51 (+0.19) | 0.71 (-0.01) | 2.77 (-0.03) | -199 | 5.31 | -2 | 0.05 | -17 | 0.45 | 3750 | 751.0 | 734.0 | 754.0 | 706.0 |
| 2022-04-29 | 29.32 (-0.52) | 0.72 (+0.05) | 2.8 (-0.06) | -318 | 5.86 | 31 | 0.57 | -43 | 0.79 | 5423 | 730.0 | 762.0 | 775.0 | 702.0 |
| 2022-03-31 | 29.84 (+0.03) | 0.67 (+0.31) | 2.86 (+0.08) | 44 | 0.47 | 212 | 2.27 | 59 | 0.63 | 9344 | 766.0 | 690.0 | 820.0 | 650.0 |
| 2022-02-25 | 29.81 (-0.14) | 0.36 (-0.01) | 2.78 (-0.01) | -173 | 4.65 | -2 | 0.05 | -11 | 0.3 | 3721 | 688.0 | 711.0 | 733.0 | 680.0 |
| 2022-01-26 | 29.95 (-0.12) | 0.37 (-0.08) | 2.79 (-0.15) | -205 | 3.42 | -59 | 0.98 | -104 | 1.74 | 5990 | 709.0 | 798.0 | 801.0 | 708.0 |
| 2021-12-30 | 30.07 (+1.82) | 0.45 (+0.02) | 2.94 (+0.03) | 1487 | 16.47 | 16 | 0.18 | 20 | 0.22 | 9031 | 793.0 | 782.0 | 836.0 | 774.0 |
| 2021-11-30 | 28.25 (+1.67) | 0.43 (+0.22) | 2.91 (-0.05) | 1188 | 9.8 | 155 | 1.28 | -32 | 0.26 | 12125 | 780.0 | 716.0 | 820.0 | 702.0 |
| 2021-10-29 | 26.58 (+0.36) | 0.21 (+0.02) | 2.96 (+0.02) | 216 | 1.58 | 16 | 0.12 | 16 | 0.12 | 13663 | 714.0 | 670.0 | 733.0 | 667.0 |
| 2021-09-30 | 26.22 (-1.74) | 0.19 (+0.19) | 2.94 (-0.04) | -1242 | 10.42 | -35 | 0.29 | -34 | 0.29 | 11923 | 655.0 | 664.0 | 698.0 | 621.0 |
| 2021-08-31 | 27.96 (-2.64) | 0.0 (-0.05) | 2.98 (-0.32) | -1954 | 14.6 | -72 | 0.54 | -228 | 1.7 | 13386 | 664.0 | 879.0 | 881.0 | 662.0 |
| 2021-07-30 | 30.6 (+0.74) | 0.05 (-0.87) | 3.3 (+0.12) | 473 | 3.25 | -655 | 4.5 | 87 | 0.6 | 14567 | 870.0 | 841.0 | 882.0 | 809.0 |
| 2021-06-30 | 29.86 (+0.82) | 0.92 (-0.53) | 3.18 (-0.29) | 646 | 3.12 | -415 | 2.0 | -206 | 0.99 | 20724 | 840.0 | 920.0 | 954.0 | 836.0 |
| 2021-05-31 | 29.04 (+5.47) | 1.45 (+1.07) | 3.47 (+0.16) | 4018 | 8.33 | 755 | 1.57 | 119 | 0.25 | 48222 | 920.0 | 778.0 | 945.0 | 719.0 |
| 2021-04-29 | 23.57 (+0.18) | 0.38 (-0.05) | 3.31 (-0.02) | 191 | 1.25 | -33 | 0.22 | -17 | 0.11 | 15244 | 773.0 | 763.0 | 799.0 | 750.0 |
| 2021-03-31 | 23.39 (-2.73) | 0.43 (-1.24) | 3.33 (-0.69) | -1958 | 7.27 | -984 | 3.65 | -489 | 1.82 | 26931 | 759.0 | 830.0 | 836.0 | 724.0 |
| 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 | 26.12 (-1.81) | 1.67 (+0.1) | 4.02 (+0.44) | -1255 | 6.28 | 71 | 0.36 | 310 | 1.55 | 19970 | 828.0 | 784.0 | 878.0 | 769.0 |
| 2021-01-29 | 27.93 (-0.93) | 1.57 (+0.27) | 3.58 (+0.04) | -706 | 1.85 | 194 | 0.51 | 30 | 0.08 | 38102 | 776.0 | 776.0 | 870.0 | 732.0 |
| 2020-12-31 | 28.86 (-0.73) | 1.3 (-0.96) | 3.54 (+0.52) | -594 | 2.1 | -288 | 1.02 | 370 | 1.31 | 28282 | 758.0 | 686.0 | 788.0 | 660.0 |
| 2020-11-30 | 29.59 (-1.92) | 2.26 (-1.8) | 3.02 (-0.17) | -1346 | 5.34 | -1272 | 5.04 | -119 | 0.47 | 25218 | 678.0 | 757.0 | 787.0 | 670.0 |
| 2020-10-30 | 31.51 (-0.19) | 4.06 (-0.9) | 3.19 (-0.09) | -290 | 1.33 | -628 | 2.87 | -65 | 0.3 | 21861 | 752.0 | 774.0 | 827.0 | 731.0 |
| 2020-09-30 | 31.7 (+0.77) | 4.96 (-1.02) | 3.28 (-0.57) | 552 | 1.31 | -706 | 1.67 | -404 | 0.96 | 42231 | 771.0 | 882.0 | 995.0 | 748.0 |
| 2020-08-31 | 30.93 (+1.34) | 5.98 (+0.9) | 3.85 (+0.5) | 1012 | 2.18 | 636 | 1.37 | 352 | 0.76 | 46524 | 880.0 | 744.0 | 955.0 | 714.0 |
| 2020-07-31 | 29.59 (-1.31) | 5.08 (-0.46) | 3.35 (+0.03) | -948 | 1.44 | -324 | 0.49 | 25 | 0.04 | 65806 | 750.0 | 739.0 | 865.0 | 695.0 |
| 2020-06-30 | 30.9 (-0.7) | 5.54 (-0.95) | 3.32 (-0.15) | -449 | 0.83 | 630 | 1.16 | -109 | 0.2 | 54212 | 733.0 | 566.0 | 798.0 | 566.0 |
| 2020-05-29 | 31.6 (+0.15) | 6.49 (-2.49) | 3.47 (+0.49) | 87 | 0.21 | -1750 | 4.19 | 347 | 0.83 | 41753 | 560.0 | 550.0 | 596.0 | 498.5 |
| 2020-04-30 | 31.45 (+0.94) | 8.98 (-2.98) | 2.98 (-0.09) | 502 | 1.08 | -2101 | 4.52 | -63 | 0.14 | 46482 | 558.0 | 554.0 | 629.0 | 538.0 |
| 2020-03-31 | 30.51 (-1.02) | 11.96 (+4.93) | 3.07 (-0.88) | -626 | 0.68 | 1886 | 2.04 | -613 | 0.66 | 92352 | 552.0 | 604.0 | 642.0 | 436.0 |
| 2020-02-27 | 31.53 (+0.74) | 7.03 (+1.46) | 3.95 (+0.15) | 418 | 0.7 | 1031 | 1.73 | 103 | 0.17 | 59449 | 610.0 | 486.5 | 648.0 | 443.0 |
| 2020-01-31 | 30.79 (+1.12) | 5.57 (+2.03) | 3.8 (+0.77) | 903 | 2.32 | 1430 | 3.67 | 540 | 1.39 | 38945 | 486.0 | 396.0 | 503.0 | 380.0 |
| 2019-12-31 | 29.67 (-0.63) | 3.54 (-2.01) | 3.03 (+0.17) | -558 | 2.55 | -1305 | 5.96 | 118 | 0.54 | 21889 | 390.0 | 371.0 | 398.5 | 336.0 |
| 2019-11-29 | 30.3 (-1.75) | 5.55 (-0.43) | 2.86 (-0.45) | -1212 | 5.77 | -296 | 1.41 | -314 | 1.5 | 21002 | 370.0 | 393.0 | 423.0 | 352.0 |
| 2019-10-31 | 32.05 (-0.06) | 5.98 (-1.27) | 3.31 (-0.04) | -8 | 0.04 | -898 | 4.21 | -31 | 0.15 | 21307 | 392.0 | 389.0 | 434.0 | 380.0 |
| 2019-09-27 | 32.11 (+0.46) | 7.25 (-0.69) | 3.35 (+0.35) | 376 | 1.19 | -512 | 1.62 | 250 | 0.79 | 31551 | 389.0 | 380.0 | 430.0 | 373.5 |
| 2019-08-30 | 31.65 (+2.78) | 7.94 (+1.46) | 3.0 (-0.64) | 1986 | 5.15 | 1030 | 2.67 | -451 | 1.17 | 38586 | 378.0 | 307.5 | 410.5 | 305.0 |
| 2019-07-31 | 28.87 () | 6.48 () | 3.64 () | -153 | 13.92 | 131 | 11.92 | 43 | 3.91 | 1099 | 309.5 | 310.5 | 312.0 | 303.5 |
