- 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 | 23.5 (-0.03) | 3.98 (+0.07) | 0.77 (-0.02) | -137 | 4.22 | 342 | 10.53 | -121 | 3.73 | 3247 | 544.0 | 564.0 | 567.0 | 540.0 |
| 2024-07-18 | 23.53 (-0.18) | 3.91 (+0.09) | 0.79 (-0.11) | -241 | 7.49 | 414 | 12.87 | -525 | 16.31 | 3218 | 565.0 | 568.0 | 576.0 | 556.0 |
| 2024-07-17 | 23.71 (-0.01) | 3.82 (+0.08) | 0.9 (+0.02) | -162 | 6.87 | 373 | 15.83 | 88 | 3.73 | 2357 | 576.0 | 583.0 | 583.0 | 571.0 |
| 2024-07-16 | 23.72 (-0.11) | 3.74 (+0.12) | 0.88 (-0.01) | -488 | 26.21 | 601 | 32.28 | -28 | 1.5 | 1862 | 584.0 | 588.0 | 588.0 | 578.0 |
| 2024-07-15 | 23.83 (-0.06) | 3.62 (+0.05) | 0.89 (0.0) | 63 | 5.25 | 214 | 17.85 | -19 | 1.58 | 1199 | 588.0 | 589.0 | 591.0 | 584.0 |
| 2024-07-12 | 23.89 (+0.11) | 3.57 (+0.01) | 0.89 (0.0) | 515 | 27.53 | 72 | 3.85 | 10 | 0.53 | 1871 | 588.0 | 584.0 | 592.0 | 578.0 |
| 2024-07-11 | 23.78 (+0.01) | 3.56 (+0.02) | 0.89 (+0.01) | 89 | 6.77 | 100 | 7.6 | 27 | 2.05 | 1315 | 587.0 | 592.0 | 593.0 | 587.0 |
| 2024-07-10 | 23.77 (+0.01) | 3.54 (0.0) | 0.88 (+0.03) | 108 | 7.67 | 10 | 0.71 | 172 | 12.22 | 1408 | 588.0 | 582.0 | 591.0 | 578.0 |
| 2024-07-09 | 23.76 (-0.02) | 3.54 (+0.02) | 0.85 (+0.02) | -166 | 6.53 | 73 | 2.87 | 92 | 3.62 | 2542 | 580.0 | 593.0 | 594.0 | 572.0 |
| 2024-07-08 | 23.78 (+0.02) | 3.52 (+0.01) | 0.83 (+0.02) | 78 | 2.95 | 64 | 2.42 | 82 | 3.11 | 2640 | 593.0 | 588.0 | 596.0 | 583.0 |
| 2024-07-05 | 23.76 (-0.02) | 3.51 (0.0) | 0.81 (-0.02) | -107 | 8.05 | 6 | 0.45 | -78 | 5.86 | 1330 | 582.0 | 587.0 | 588.0 | 576.0 |
| 2024-07-04 | 23.78 (+0.14) | 3.51 (+0.07) | 0.83 (+0.02) | 769 | 22.22 | 313 | 9.04 | 85 | 2.46 | 3461 | 581.0 | 568.0 | 585.0 | 567.0 |
| 2024-07-03 | 23.64 (-0.16) | 3.44 (+0.11) | 0.81 (0.0) | -904 | 38.13 | 534 | 22.52 | -18 | 0.76 | 2371 | 560.0 | 563.0 | 564.0 | 553.0 |
| 2024-07-02 | 23.8 (-0.07) | 3.33 (+0.08) | 0.81 (-0.01) | -480 | 14.09 | 372 | 10.92 | -40 | 1.17 | 3407 | 563.0 | 564.0 | 571.0 | 561.0 |
| 2024-07-01 | 23.87 (+0.07) | 3.25 (+0.03) | 0.82 (+0.03) | 405 | 7.86 | 156 | 3.03 | 151 | 2.93 | 5155 | 565.0 | 542.0 | 572.0 | 540.0 |
| 2024-06-28 | 23.8 (-0.06) | 3.22 (0.0) | 0.79 (-0.01) | -289 | 17.78 | 15 | 0.92 | -61 | 3.75 | 1625 | 539.0 | 540.0 | 542.0 | 536.0 |
| 2024-06-27 | 23.86 (+0.04) | 3.22 (-0.01) | 0.8 (0.0) | 222 | 12.02 | -50 | 2.71 | 6 | 0.32 | 1847 | 538.0 | 532.0 | 544.0 | 529.0 |
| 2024-06-26 | 23.82 (-0.03) | 3.23 (+0.04) | 0.8 (0.0) | -273 | 27.0 | 149 | 14.74 | 2 | 0.2 | 1011 | 530.0 | 530.0 | 535.0 | 529.0 |
| 2024-06-25 | 23.85 (-0.08) | 3.19 (+0.02) | 0.8 (0.0) | -328 | 25.04 | 121 | 9.24 | -1 | 0.08 | 1310 | 528.0 | 530.0 | 533.0 | 527.0 |
| 2024-06-24 | 23.93 (-0.14) | 3.17 (+0.03) | 0.8 (0.0) | -733 | 44.21 | 130 | 7.84 | -9 | 0.54 | 1658 | 530.0 | 540.0 | 540.0 | 530.0 |
| 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 | 24.07 (-0.02) | 3.14 (+0.02) | 0.8 (-0.01) | 62 | 2.77 | 81 | 3.62 | -8 | 0.36 | 2240 | 540.0 | 539.0 | 543.0 | 535.0 |
| 2024-06-20 | 24.09 (+0.04) | 3.12 (-0.01) | 0.81 (0.0) | 249 | 14.12 | -23 | 1.3 | -9 | 0.51 | 1763 | 543.0 | 543.0 | 548.0 | 540.0 |
| 2024-06-19 | 24.05 (+0.04) | 3.13 (0.0) | 0.81 (+0.04) | 241 | 5.94 | -19 | 0.47 | 172 | 4.24 | 4054 | 540.0 | 535.0 | 550.0 | 534.0 |
| 2024-06-18 | 24.01 (+0.16) | 3.13 (-0.09) | 0.77 (0.0) | 774 | 34.88 | -412 | 18.57 | 15 | 0.68 | 2219 | 532.0 | 533.0 | 537.0 | 527.0 |
| 2024-06-17 | 23.85 (+0.14) | 3.22 (-0.04) | 0.77 (+0.01) | 170 | 10.5 | -204 | 12.6 | 22 | 1.36 | 1619 | 530.0 | 534.0 | 535.0 | 526.0 |
| 2024-06-14 | 23.71 (-0.07) | 3.26 (-0.04) | 0.76 (-0.01) | -479 | 18.03 | -165 | 6.21 | -35 | 1.32 | 2657 | 534.0 | 541.0 | 542.0 | 528.0 |
| 2024-06-13 | 23.78 (+0.09) | 3.3 (-0.03) | 0.77 (0.0) | 308 | 15.96 | -146 | 7.56 | -11 | 0.57 | 1930 | 543.0 | 547.0 | 547.0 | 536.0 |
| 2024-06-12 | 23.69 (+0.03) | 3.33 (-0.01) | 0.77 (-0.01) | 279 | 21.85 | -58 | 4.54 | -20 | 1.57 | 1277 | 543.0 | 535.0 | 546.0 | 534.0 |
| 2024-06-11 | 23.66 (-0.08) | 3.34 (+0.02) | 0.78 (0.0) | -274 | 15.08 | 91 | 5.01 | -30 | 1.65 | 1817 | 535.0 | 540.0 | 542.0 | 532.0 |
| 2024-06-07 | 23.74 (+0.12) | 3.32 (-0.01) | 0.78 (0.0) | 524 | 24.78 | -39 | 1.84 | 30 | 1.42 | 2115 | 542.0 | 535.0 | 544.0 | 533.0 |
| 2024-06-06 | 23.62 (+0.03) | 3.33 (0.0) | 0.78 (-0.03) | 221 | 14.87 | -2 | 0.13 | -132 | 8.88 | 1486 | 533.0 | 535.0 | 539.0 | 526.0 |
| 2024-06-05 | 23.59 (-0.04) | 3.33 (0.0) | 0.81 (0.0) | -139 | 9.37 | 7 | 0.47 | 0 | 0.0 | 1484 | 529.0 | 533.0 | 534.0 | 528.0 |
| 2024-06-04 | 23.63 (+0.05) | 3.33 (0.0) | 0.81 (+0.01) | 231 | 8.02 | -23 | 0.8 | 27 | 0.94 | 2882 | 533.0 | 538.0 | 540.0 | 533.0 |
| 2024-06-03 | 23.58 (+0.09) | 3.33 (-0.01) | 0.8 (0.0) | 426 | 29.48 | -15 | 1.04 | 18 | 1.25 | 1445 | 534.0 | 530.0 | 535.0 | 527.0 |
| 2024-05-31 | 23.49 (-0.03) | 3.34 (+0.07) | 0.8 (+0.01) | -295 | 10.61 | 300 | 10.79 | 28 | 1.01 | 2780 | 527.0 | 524.0 | 532.0 | 521.0 |
| 2024-05-30 | 23.52 (-0.01) | 3.27 (0.0) | 0.79 (-0.02) | -157 | 12.95 | 15 | 1.24 | -76 | 6.27 | 1212 | 521.0 | 524.0 | 525.0 | 518.0 |
| 2024-05-29 | 23.53 (0.0) | 3.27 (-0.02) | 0.81 (0.0) | -94 | 6.15 | -110 | 7.2 | 6 | 0.39 | 1528 | 527.0 | 530.0 | 533.0 | 526.0 |
| 2024-05-28 | 23.53 (+0.08) | 3.29 (-0.01) | 0.81 (+0.01) | 354 | 25.73 | -16 | 1.16 | 47 | 3.42 | 1376 | 530.0 | 526.0 | 532.0 | 525.0 |
| 2024-05-27 | 23.45 (-0.09) | 3.3 (0.0) | 0.8 (+0.01) | -184 | 15.55 | -23 | 1.94 | 28 | 2.37 | 1183 | 526.0 | 528.0 | 530.0 | 523.0 |
| 2024-05-24 | 23.54 (-0.13) | 3.3 (+0.15) | 0.79 (0.0) | -618 | 45.88 | 721 | 53.53 | 15 | 1.11 | 1347 | 525.0 | 518.0 | 525.0 | 514.0 |
| 2024-05-23 | 23.67 (-0.02) | 3.15 (+0.03) | 0.79 (0.0) | -73 | 9.23 | 170 | 21.49 | 3 | 0.38 | 791 | 520.0 | 521.0 | 521.0 | 516.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 23.69 (-0.06) | 3.12 (+0.02) | 0.79 (+0.01) | -154 | 18.2 | 75 | 8.87 | 7 | 0.83 | 846 | 520.0 | 520.0 | 521.0 | 516.0 |
| 2024-05-21 | 23.75 (-0.04) | 3.1 (+0.01) | 0.78 (0.0) | -294 | 27.97 | 48 | 4.57 | -1 | 0.1 | 1051 | 517.0 | 523.0 | 523.0 | 513.0 |
| 2024-05-20 | 23.79 (+0.03) | 3.09 (+0.02) | 0.78 (0.0) | 79 | 7.19 | 77 | 7.01 | 20 | 1.82 | 1098 | 524.0 | 522.0 | 525.0 | 518.0 |
| 2024-05-17 | 23.76 (+0.01) | 3.07 (-0.04) | 0.78 (+0.01) | -9 | 0.85 | -158 | 15.0 | 33 | 3.13 | 1053 | 519.0 | 518.0 | 520.0 | 515.0 |
| 2024-05-16 | 23.75 (+0.17) | 3.11 (0.0) | 0.77 (0.0) | 123 | 10.87 | 3 | 0.27 | 29 | 2.56 | 1132 | 517.0 | 515.0 | 518.0 | 513.0 |
| 2024-05-15 | 23.58 (-0.1) | 3.11 (+0.01) | 0.77 (0.0) | -271 | 24.77 | 5 | 0.46 | -15 | 1.37 | 1094 | 513.0 | 516.0 | 517.0 | 509.0 |
| 2024-05-14 | 23.68 (-0.12) | 3.1 (0.0) | 0.77 (-0.01) | -370 | 35.92 | 4 | 0.39 | -27 | 2.62 | 1030 | 513.0 | 513.0 | 516.0 | 510.0 |
| 2024-05-13 | 23.8 (+0.04) | 3.1 (-0.01) | 0.78 (0.0) | 165 | 12.32 | -23 | 1.72 | -40 | 2.99 | 1339 | 516.0 | 515.0 | 518.0 | 510.0 |
| 2024-05-10 | 23.76 (+0.03) | 3.11 (+0.02) | 0.78 (+0.01) | 84 | 5.6 | 89 | 5.93 | 51 | 3.4 | 1501 | 515.0 | 506.0 | 515.0 | 506.0 |
| 2024-05-09 | 23.73 (-0.28) | 3.09 (+0.02) | 0.77 (0.0) | -1092 | 47.87 | 89 | 3.9 | 21 | 0.92 | 2281 | 504.0 | 510.0 | 513.0 | 503.0 |
| 2024-05-08 | 24.01 (-0.3) | 3.07 (0.0) | 0.77 (0.0) | -1394 | 43.09 | 4 | 0.12 | -16 | 0.49 | 3235 | 512.0 | 525.0 | 525.0 | 509.0 |
| 2024-05-07 | 24.31 (0.0) | 3.07 (0.0) | 0.77 (0.0) | -48 | 2.15 | 2 | 0.09 | 29 | 1.3 | 2231 | 527.0 | 533.0 | 534.0 | 520.0 |
| 2024-05-06 | 24.31 (-0.02) | 3.07 (0.0) | 0.77 (0.0) | -168 | 3.16 | -5 | 0.09 | -17 | 0.32 | 5324 | 529.0 | 527.0 | 531.0 | 524.0 |
| 2024-05-03 | 24.33 (+0.01) | 3.07 (+0.04) | 0.77 (0.0) | -111 | 6.07 | 207 | 11.32 | 14 | 0.77 | 1828 | 520.0 | 520.0 | 526.0 | 517.0 |
| 2024-05-02 | 24.32 (-0.12) | 3.03 (+0.04) | 0.77 (+0.01) | -517 | 26.42 | 190 | 9.71 | 25 | 1.28 | 1957 | 514.0 | 519.0 | 519.0 | 513.0 |
| 2024-04-30 | 24.44 (-0.08) | 2.99 (+0.04) | 0.76 (0.0) | -368 | 23.37 | 174 | 11.05 | 9 | 0.57 | 1575 | 522.0 | 520.0 | 526.0 | 518.0 |
| 2024-04-29 | 24.52 (-0.04) | 2.95 (0.0) | 0.76 (0.0) | -108 | 10.42 | 1 | 0.1 | 18 | 1.74 | 1036 | 518.0 | 514.0 | 519.0 | 513.0 |
| 2024-04-26 | 24.56 (+0.09) | 2.95 (-0.09) | 0.76 (0.0) | 426 | 17.01 | -424 | 16.93 | -12 | 0.48 | 2505 | 511.0 | 514.0 | 516.0 | 511.0 |
| 2024-04-25 | 24.47 (-0.11) | 3.04 (0.0) | 0.76 (0.0) | -532 | 33.52 | -2 | 0.13 | -18 | 1.13 | 1587 | 507.0 | 516.0 | 517.0 | 507.0 |
| 2024-04-24 | 24.58 (-2.54) | 3.04 (-0.37) | 0.76 (-0.08) | 163 | 9.05 | -347 | 19.26 | -17 | 0.94 | 1802 | 525.0 | 518.0 | 527.0 | 513.0 |
| 2024-04-23 | 27.12 (+0.09) | 3.41 (-0.1) | 0.84 (+0.03) | 258 | 13.48 | -407 | 21.26 | 151 | 7.89 | 1914 | 504.0 | 507.0 | 512.0 | 502.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-22 | 27.03 (-0.12) | 3.51 (-0.04) | 0.81 (+0.01) | -324 | 12.26 | -312 | 11.81 | 33 | 1.25 | 2642 | 503.0 | 522.0 | 522.0 | 501.0 |
| 2024-04-19 | 27.15 (-0.4) | 3.55 (-0.06) | 0.8 (+0.01) | -1396 | 28.25 | -248 | 5.02 | 15 | 0.3 | 4942 | 520.0 | 540.0 | 541.0 | 520.0 |
| 2024-04-18 | 27.55 (-0.21) | 3.61 (-0.09) | 0.79 (0.0) | 407 | 16.0 | -400 | 15.73 | 6 | 0.24 | 2543 | 547.0 | 542.0 | 553.0 | 542.0 |
| 2024-04-17 | 27.76 (-0.11) | 3.7 (-0.01) | 0.79 (0.0) | 124 | 3.2 | -43 | 1.11 | 14 | 0.36 | 3872 | 544.0 | 540.0 | 547.0 | 538.0 |
| 2024-04-16 | 27.87 (-0.6) | 3.71 (0.0) | 0.79 (0.0) | -877 | 24.77 | 25 | 0.71 | 11 | 0.31 | 3540 | 535.0 | 545.0 | 545.0 | 535.0 |
| 2024-04-15 | 28.47 (-0.73) | 3.71 (+0.01) | 0.79 (-0.01) | -462 | 8.83 | 17 | 0.32 | -53 | 1.01 | 5231 | 545.0 | 545.0 | 552.0 | 541.0 |
| 2024-04-12 | 29.2 (-0.22) | 3.7 (-0.01) | 0.8 (+0.02) | -1042 | 26.34 | -26 | 0.66 | 93 | 2.35 | 3956 | 545.0 | 545.0 | 557.0 | 544.0 |
| 2024-04-11 | 29.42 (-0.26) | 3.71 (+0.01) | 0.78 (+0.01) | -1215 | 64.66 | 43 | 2.29 | 46 | 2.45 | 1879 | 545.0 | 552.0 | 553.0 | 545.0 |
| 2024-04-10 | 29.68 (+9.48) | 3.7 (0.0) | 0.77 (+0.02) | -735 | 48.13 | -9 | 0.59 | 55 | 3.6 | 1527 | 553.0 | 554.0 | 559.0 | 553.0 |
| 2024-04-09 | 20.2 (-0.13) | 3.7 (+0.05) | 0.75 (0.0) | -669 | 36.48 | 219 | 11.94 | 6 | 0.33 | 1834 | 551.0 | 550.0 | 555.0 | 547.0 |
| 2024-04-08 | 20.33 (-0.19) | 3.65 (+0.02) | 0.75 (0.0) | -882 | 47.65 | 106 | 5.73 | 6 | 0.32 | 1851 | 551.0 | 551.0 | 555.0 | 544.0 |
| 2024-04-03 | 20.52 (-0.12) | 3.63 (0.0) | 0.75 (0.0) | -500 | 27.55 | -41 | 2.26 | 16 | 0.88 | 1815 | 555.0 | 553.0 | 561.0 | 548.0 |
| 2024-04-02 | 20.64 (-0.08) | 3.63 (0.0) | 0.75 (+0.01) | -704 | 37.21 | 23 | 1.22 | 27 | 1.43 | 1892 | 558.0 | 562.0 | 565.0 | 558.0 |
| 2024-04-01 | 20.72 (-0.24) | 3.63 (+0.01) | 0.74 (-0.01) | -1161 | 42.02 | 50 | 1.81 | -31 | 1.12 | 2763 | 563.0 | 560.0 | 568.0 | 560.0 |
| 2024-03-29 | 20.96 (-0.67) | 3.62 (+0.76) | 0.75 (-0.02) | -2997 | 48.46 | 3287 | 53.15 | -105 | 1.7 | 6184 | 580.0 | 551.0 | 584.0 | 548.0 |
| 2024-03-28 | 21.63 (-0.3) | 2.86 (+0.3) | 0.77 (+0.01) | -1528 | 34.98 | 1319 | 30.2 | 55 | 1.26 | 4368 | 555.0 | 545.0 | 558.0 | 545.0 |
| 2024-03-27 | 21.93 (-0.55) | 2.56 (-0.01) | 0.76 (+0.03) | -2705 | 32.68 | -36 | 0.43 | 117 | 1.41 | 8278 | 548.0 | 545.0 | 553.0 | 540.0 |
| 2024-03-26 | 22.48 (-0.34) | 2.57 (+0.05) | 0.73 (-0.02) | -1992 | 43.68 | 211 | 4.63 | -54 | 1.18 | 4560 | 565.0 | 575.0 | 583.0 | 564.0 |
| 2024-03-25 | 22.82 (-0.18) | 2.52 (+0.03) | 0.75 (+0.01) | -1359 | 45.3 | 133 | 4.43 | 23 | 0.77 | 3000 | 582.0 | 593.0 | 595.0 | 581.0 |
| 2024-03-22 | 23.0 (-0.1) | 2.49 (+0.19) | 0.74 (-0.03) | -1621 | 44.79 | 817 | 22.58 | -119 | 3.29 | 3619 | 592.0 | 603.0 | 605.0 | 585.0 |
| 2024-03-21 | 23.1 (0.0) | 2.3 (+0.21) | 0.77 (0.0) | -529 | 12.34 | 910 | 21.23 | -11 | 0.26 | 4286 | 607.0 | 610.0 | 612.0 | 598.0 |
| 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 | 23.1 (+0.1) | 2.09 (+0.19) | 0.77 (-0.03) | -270 | 6.65 | 869 | 21.4 | -137 | 3.37 | 4061 | 594.0 | 598.0 | 607.0 | 591.0 |
| 2024-03-19 | 23.0 (-0.15) | 1.9 (+0.21) | 0.8 (+0.01) | -653 | 16.96 | 904 | 23.47 | 73 | 1.9 | 3851 | 593.0 | 576.0 | 600.0 | 574.0 |
| 2024-03-18 | 23.15 (-0.03) | 1.69 (-0.01) | 0.79 (+0.02) | -171 | 11.62 | -67 | 4.55 | 82 | 5.57 | 1472 | 576.0 | 579.0 | 582.0 | 573.0 |
| 2024-03-15 | 23.18 (-0.18) | 1.7 (-0.07) | 0.77 (0.0) | -806 | 20.34 | -303 | 7.65 | -1 | 0.03 | 3962 | 576.0 | 585.0 | 586.0 | 567.0 |
| 2024-03-14 | 23.36 (-0.09) | 1.77 (0.0) | 0.77 (-0.02) | -464 | 16.36 | -3 | 0.11 | -90 | 3.17 | 2836 | 592.0 | 603.0 | 603.0 | 587.0 |
| 2024-03-13 | 23.45 (+0.04) | 1.77 (+0.01) | 0.79 (-0.03) | 32 | 0.88 | 64 | 1.75 | -130 | 3.56 | 3649 | 609.0 | 624.0 | 624.0 | 600.0 |
| 2024-03-12 | 23.41 (-0.02) | 1.76 (+0.01) | 0.82 (-0.02) | 63 | 2.9 | 62 | 2.86 | -87 | 4.01 | 2169 | 612.0 | 605.0 | 613.0 | 601.0 |
| 2024-03-11 | 23.43 (-0.02) | 1.75 (-0.01) | 0.84 (-0.06) | -20 | 0.73 | -55 | 2.0 | -262 | 9.54 | 2747 | 608.0 | 606.0 | 618.0 | 600.0 |
| 2024-03-08 | 23.45 (+0.23) | 1.76 (-0.06) | 0.9 (+0.02) | 940 | 11.51 | -288 | 3.53 | 83 | 1.02 | 8166 | 606.0 | 600.0 | 638.0 | 600.0 |
| 2024-03-07 | 23.22 (+0.12) | 1.82 (-0.04) | 0.88 (+0.02) | 568 | 13.83 | -174 | 4.24 | 91 | 2.22 | 4106 | 596.0 | 586.0 | 604.0 | 586.0 |
| 2024-03-06 | 23.1 (+0.01) | 1.86 (-0.02) | 0.86 (0.0) | 23 | 1.83 | -80 | 6.35 | 12 | 0.95 | 1259 | 576.0 | 572.0 | 578.0 | 569.0 |
| 2024-03-05 | 23.09 (+0.04) | 1.88 (-0.03) | 0.86 (-0.02) | -53 | 3.22 | -144 | 8.76 | -89 | 5.41 | 1644 | 575.0 | 576.0 | 582.0 | 571.0 |
| 2024-03-04 | 23.05 (-0.02) | 1.91 (-0.01) | 0.88 (-0.01) | -189 | 10.08 | -30 | 1.6 | -61 | 3.25 | 1875 | 572.0 | 565.0 | 573.0 | 563.0 |
| 2024-03-01 | 23.07 (-0.09) | 1.92 (-0.02) | 0.89 (+0.03) | -540 | 24.55 | -98 | 4.45 | 142 | 6.45 | 2200 | 560.0 | 556.0 | 561.0 | 548.0 |
| 2024-02-29 | 23.16 (-0.25) | 1.94 (-0.01) | 0.86 (+0.06) | -1336 | 43.56 | -3 | 0.1 | 244 | 7.96 | 3067 | 558.0 | 555.0 | 564.0 | 555.0 |
| 2024-02-27 | 23.41 (-0.12) | 1.95 (0.0) | 0.8 (-0.05) | -583 | 30.8 | -17 | 0.9 | -195 | 10.3 | 1893 | 555.0 | 572.0 | 579.0 | 555.0 |
| 2024-02-26 | 23.53 (+0.03) | 1.95 (-0.01) | 0.85 (+0.01) | -21 | 1.63 | -69 | 5.36 | 6 | 0.47 | 1288 | 575.0 | 570.0 | 581.0 | 569.0 |
| 2024-02-23 | 23.5 (-0.05) | 1.96 (0.0) | 0.84 (-0.01) | -195 | 19.56 | 30 | 3.01 | -28 | 2.81 | 997 | 568.0 | 580.0 | 582.0 | 568.0 |
| 2024-02-22 | 23.55 (+0.03) | 1.96 (0.0) | 0.85 (0.0) | 203 | 21.92 | -14 | 1.51 | 15 | 1.62 | 926 | 575.0 | 564.0 | 575.0 | 564.0 |
| 2024-02-21 | 23.52 (-0.02) | 1.96 (-0.01) | 0.85 (0.0) | -347 | 34.73 | -25 | 2.5 | -16 | 1.6 | 999 | 562.0 | 560.0 | 568.0 | 558.0 |
| 2024-02-20 | 23.54 (+0.01) | 1.97 (-0.01) | 0.85 (0.0) | -228 | 18.75 | -65 | 5.35 | -9 | 0.74 | 1216 | 560.0 | 560.0 | 563.0 | 554.0 |
| 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 | 23.53 (-0.05) | 1.98 (-0.03) | 0.85 (0.0) | -260 | 25.42 | -132 | 12.9 | -4 | 0.39 | 1023 | 560.0 | 560.0 | 564.0 | 554.0 |
| 2024-02-16 | 23.58 (-0.03) | 2.01 (-0.02) | 0.85 (0.0) | -67 | 3.3 | -82 | 4.04 | 9 | 0.44 | 2028 | 562.0 | 546.0 | 562.0 | 546.0 |
| 2024-02-15 | 23.61 (-0.43) | 2.03 (-0.02) | 0.85 (+0.01) | -2212 | 49.41 | -87 | 1.94 | 73 | 1.63 | 4477 | 555.0 | 578.0 | 578.0 | 550.0 |
| 2024-02-05 | 24.04 (-0.02) | 2.05 (0.0) | 0.84 (-0.01) | -76 | 11.19 | -12 | 1.77 | -45 | 6.63 | 679 | 579.0 | 579.0 | 584.0 | 574.0 |
| 2024-02-02 | 24.06 (-0.02) | 2.05 (-0.02) | 0.85 (0.0) | -56 | 8.97 | -57 | 9.13 | -36 | 5.77 | 624 | 579.0 | 579.0 | 582.0 | 576.0 |
| 2024-02-01 | 24.08 (-0.01) | 2.07 (-0.01) | 0.85 (-0.01) | -89 | 10.51 | -66 | 7.79 | -29 | 3.42 | 847 | 577.0 | 579.0 | 581.0 | 573.0 |
| 2024-01-31 | 24.09 (-0.05) | 2.08 (-0.03) | 0.86 (0.0) | -166 | 21.7 | -140 | 18.3 | 19 | 2.48 | 765 | 579.0 | 584.0 | 587.0 | 579.0 |
| 2024-01-30 | 24.14 (+0.01) | 2.11 (-0.03) | 0.86 (0.0) | 32 | 4.67 | -108 | 15.77 | -23 | 3.36 | 685 | 586.0 | 587.0 | 590.0 | 585.0 |
| 2024-01-29 | 24.13 (+0.03) | 2.14 (0.0) | 0.86 (-0.01) | 116 | 23.58 | 4 | 0.81 | -22 | 4.47 | 492 | 588.0 | 582.0 | 590.0 | 580.0 |
| 2024-01-26 | 24.1 (-0.01) | 2.14 (0.0) | 0.87 (-0.01) | -121 | 13.88 | 13 | 1.49 | -40 | 4.59 | 872 | 584.0 | 591.0 | 591.0 | 582.0 |
| 2024-01-25 | 24.11 (+0.04) | 2.14 (-0.01) | 0.88 (0.0) | -82 | 7.59 | -52 | 4.81 | 0 | 0.0 | 1080 | 594.0 | 592.0 | 595.0 | 587.0 |
| 2024-01-24 | 24.07 (0.0) | 2.15 (-0.01) | 0.88 (0.0) | -37 | 5.37 | -53 | 7.69 | -17 | 2.47 | 689 | 592.0 | 599.0 | 599.0 | 592.0 |
| 2024-01-23 | 24.07 (+0.17) | 2.16 (0.0) | 0.88 (0.0) | 596 | 32.57 | -5 | 0.27 | -4 | 0.22 | 1830 | 597.0 | 592.0 | 599.0 | 586.0 |
| 2024-01-22 | 23.9 (+0.06) | 2.16 (+0.14) | 0.88 (-0.01) | 338 | 25.92 | -99 | 7.59 | -23 | 1.76 | 1304 | 589.0 | 589.0 | 595.0 | 585.0 |
| 2024-01-19 | 23.84 (+0.08) | 2.02 (0.0) | 0.89 (+0.02) | 476 | 23.52 | 1 | 0.05 | 51 | 2.52 | 2024 | 582.0 | 575.0 | 583.0 | 570.0 |
| 2024-01-18 | 23.76 (+0.04) | 2.02 (+0.01) | 0.87 (+0.01) | -11 | 0.6 | 25 | 1.35 | 42 | 2.27 | 1847 | 580.0 | 580.0 | 586.0 | 573.0 |
| 2024-01-17 | 23.72 (-0.11) | 2.01 (-0.02) | 0.86 (+0.02) | -484 | 20.42 | -81 | 3.42 | 112 | 4.73 | 2370 | 577.0 | 587.0 | 591.0 | 571.0 |
| 2024-01-16 | 23.83 (-0.1) | 2.03 (+0.02) | 0.84 (+0.01) | -333 | 21.55 | 78 | 5.05 | 36 | 2.33 | 1545 | 591.0 | 603.0 | 603.0 | 588.0 |
| 2024-01-15 | 23.93 (-0.35) | 2.01 (+0.01) | 0.83 (-0.01) | -263 | 24.53 | 56 | 5.22 | -29 | 2.71 | 1072 | 603.0 | 602.0 | 604.0 | 596.0 |
| 2024-01-12 | 24.28 (-0.02) | 2.0 (+0.02) | 0.84 (-0.01) | -76 | 6.38 | 68 | 5.71 | -49 | 4.11 | 1191 | 598.0 | 599.0 | 601.0 | 592.0 |
| 2024-01-11 | 24.3 (+0.06) | 1.98 (0.0) | 0.85 (0.0) | 285 | 15.87 | 18 | 1.0 | 3 | 0.17 | 1796 | 601.0 | 595.0 | 604.0 | 592.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 24.24 (0.0) | 1.98 (+0.01) | 0.85 (-0.01) | -60 | 5.37 | 43 | 3.85 | -40 | 3.58 | 1118 | 588.0 | 590.0 | 591.0 | 582.0 |
| 2024-01-09 | 24.24 (-0.01) | 1.97 (0.0) | 0.86 (+0.01) | 19 | 2.22 | 9 | 1.05 | 19 | 2.22 | 856 | 589.0 | 592.0 | 592.0 | 585.0 |
| 2024-01-08 | 24.25 (+0.03) | 1.97 (+0.01) | 0.85 (0.0) | 47 | 5.96 | 18 | 2.28 | -4 | 0.51 | 789 | 586.0 | 589.0 | 592.0 | 584.0 |
| 2024-01-05 | 24.22 (-0.05) | 1.96 (0.0) | 0.85 (+0.01) | -201 | 11.08 | 28 | 1.54 | 57 | 3.14 | 1814 | 584.0 | 583.0 | 592.0 | 579.0 |
| 2024-01-04 | 24.27 (-0.04) | 1.96 (+0.02) | 0.84 (0.0) | -238 | 20.73 | 80 | 6.97 | -13 | 1.13 | 1148 | 579.0 | 579.0 | 583.0 | 575.0 |
| 2024-01-03 | 24.31 (+0.17) | 1.94 (+0.01) | 0.84 (0.0) | 575 | 21.07 | 25 | 0.92 | 23 | 0.84 | 2729 | 573.0 | 575.0 | 575.0 | 561.0 |
| 2024-01-02 | 24.14 (+0.07) | 1.93 (0.0) | 0.84 (0.0) | 319 | 21.98 | 35 | 2.41 | 11 | 0.76 | 1451 | 580.0 | 588.0 | 592.0 | 578.0 |
| 2023-12-29 | 24.07 (-0.02) | 1.93 (-0.03) | 0.84 (0.0) | -207 | 15.39 | -131 | 9.74 | -20 | 1.49 | 1345 | 587.0 | 589.0 | 591.0 | 582.0 |
| 2023-12-28 | 24.09 (+0.15) | 1.96 (-0.09) | 0.84 (+0.01) | 496 | 17.43 | -396 | 13.91 | 63 | 2.21 | 2846 | 588.0 | 598.0 | 599.0 | 585.0 |
| 2023-12-27 | 23.94 (-0.03) | 2.05 (-0.06) | 0.83 (0.0) | -226 | 7.68 | -268 | 9.1 | -32 | 1.09 | 2944 | 598.0 | 611.0 | 615.0 | 595.0 |
| 2023-12-26 | 23.97 (+0.06) | 2.11 (-0.02) | 0.83 (+0.01) | 300 | 32.09 | -116 | 12.41 | 47 | 5.03 | 935 | 615.0 | 610.0 | 616.0 | 608.0 |
| 2023-12-25 | 23.91 (+0.06) | 2.13 (-0.05) | 0.82 (0.0) | 255 | 17.03 | -219 | 14.63 | 18 | 1.2 | 1497 | 608.0 | 612.0 | 612.0 | 604.0 |
| 2023-12-22 | 23.85 (0.0) | 2.18 (+0.04) | 0.82 (0.0) | 6 | 0.47 | 194 | 15.17 | 8 | 0.63 | 1279 | 612.0 | 617.0 | 617.0 | 604.0 |
| 2023-12-21 | 23.85 (+0.01) | 2.14 (+0.03) | 0.82 (+0.02) | -45 | 4.34 | 132 | 12.73 | 47 | 4.53 | 1037 | 614.0 | 606.0 | 617.0 | 602.0 |
| 2023-12-20 | 23.84 (-0.06) | 2.11 (0.0) | 0.8 (-0.04) | -213 | 11.32 | 4 | 0.21 | -145 | 7.71 | 1881 | 613.0 | 617.0 | 626.0 | 612.0 |
| 2023-12-19 | 23.9 (-0.02) | 2.11 (+0.03) | 0.84 (+0.02) | -200 | 10.4 | 151 | 7.85 | 71 | 3.69 | 1924 | 615.0 | 628.0 | 628.0 | 612.0 |
| 2023-12-18 | 23.92 (0.0) | 2.08 (+0.06) | 0.82 (-0.02) | -42 | 2.08 | 229 | 11.31 | -80 | 3.95 | 2024 | 626.0 | 626.0 | 633.0 | 614.0 |
| 2023-12-15 | 23.92 (0.0) | 2.02 (+0.06) | 0.84 (0.0) | 85 | 1.98 | 288 | 6.7 | 24 | 0.56 | 4298 | 628.0 | 616.0 | 639.0 | 615.0 |
| 2023-12-14 | 23.92 (-0.12) | 1.96 (+0.02) | 0.84 (+0.02) | -122 | 6.16 | 75 | 3.78 | 78 | 3.94 | 1982 | 613.0 | 616.0 | 619.0 | 610.0 |
| 2023-12-13 | 24.04 (+0.01) | 1.94 (+0.02) | 0.82 (-0.02) | 82 | 3.68 | 102 | 4.58 | -116 | 5.2 | 2229 | 610.0 | 622.0 | 623.0 | 607.0 |
| 2023-12-12 | 24.03 (+0.18) | 1.92 (+0.14) | 0.84 (+0.02) | 688 | 14.44 | 579 | 12.15 | 122 | 2.56 | 4764 | 622.0 | 592.0 | 622.0 | 592.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 23.85 (+0.07) | 1.78 (+0.02) | 0.82 (-0.01) | 300 | 27.22 | 86 | 7.8 | -46 | 4.17 | 1102 | 589.0 | 585.0 | 589.0 | 581.0 |
| 2023-12-08 | 23.78 (+0.05) | 1.76 (+0.02) | 0.83 (+0.01) | 177 | 12.7 | 82 | 5.88 | 28 | 2.01 | 1394 | 579.0 | 581.0 | 591.0 | 578.0 |
| 2023-12-07 | 23.73 (-0.02) | 1.74 (0.0) | 0.82 (0.0) | -118 | 6.72 | 22 | 1.25 | -6 | 0.34 | 1757 | 575.0 | 589.0 | 589.0 | 573.0 |
| 2023-12-06 | 23.75 (-0.04) | 1.74 (+0.01) | 0.82 (-0.01) | -125 | 8.82 | 43 | 3.03 | -30 | 2.12 | 1417 | 587.0 | 594.0 | 599.0 | 586.0 |
| 2023-12-05 | 23.79 (+0.14) | 1.73 (+0.05) | 0.83 (-0.02) | 580 | 21.62 | 230 | 8.57 | -80 | 2.98 | 2683 | 594.0 | 589.0 | 596.0 | 583.0 |
| 2023-12-04 | 23.65 (+0.08) | 1.68 (+0.11) | 0.85 (-0.01) | 344 | 14.35 | 474 | 19.77 | -42 | 1.75 | 2398 | 589.0 | 587.0 | 594.0 | 584.0 |
| 2023-12-01 | 23.57 (-0.08) | 1.57 (+0.05) | 0.86 (0.0) | -252 | 15.57 | 205 | 12.67 | -29 | 1.79 | 1618 | 582.0 | 581.0 | 587.0 | 575.0 |
| 2023-11-30 | 23.65 (-0.14) | 1.52 (+0.06) | 0.86 (-0.03) | -610 | 23.1 | 269 | 10.19 | -98 | 3.71 | 2641 | 584.0 | 589.0 | 596.0 | 584.0 |
| 2023-11-29 | 23.79 (+0.02) | 1.46 (+0.1) | 0.89 (-0.02) | 113 | 3.22 | 450 | 12.84 | -113 | 3.22 | 3506 | 584.0 | 580.0 | 594.0 | 575.0 |
| 2023-11-28 | 23.77 (+0.19) | 1.36 (+0.13) | 0.91 (+0.04) | 770 | 13.46 | 564 | 9.86 | 181 | 3.16 | 5721 | 580.0 | 541.0 | 582.0 | 540.0 |
| 2023-11-27 | 23.58 (-0.03) | 1.23 (+0.03) | 0.87 (-0.01) | -51 | 4.11 | 117 | 9.44 | -58 | 4.68 | 1240 | 537.0 | 535.0 | 540.0 | 535.0 |
| 2023-11-24 | 23.61 (-0.02) | 1.2 (+0.03) | 0.88 (0.0) | -49 | 4.94 | 145 | 14.62 | 18 | 1.81 | 992 | 535.0 | 531.0 | 540.0 | 531.0 |
| 2023-11-23 | 23.63 (+0.15) | 1.17 (-0.01) | 0.88 (+0.01) | 610 | 31.79 | -53 | 2.76 | 47 | 2.45 | 1919 | 533.0 | 526.0 | 536.0 | 525.0 |
| 2023-11-22 | 23.48 (-0.03) | 1.18 (-0.03) | 0.87 (-0.01) | -125 | 11.42 | -154 | 14.06 | -30 | 2.74 | 1095 | 525.0 | 530.0 | 530.0 | 524.0 |
| 2023-11-21 | 23.51 (+0.04) | 1.21 (0.0) | 0.88 (0.0) | 156 | 18.96 | 23 | 2.79 | -26 | 3.16 | 823 | 532.0 | 527.0 | 533.0 | 527.0 |
| 2023-11-20 | 23.47 (-0.04) | 1.21 (0.0) | 0.88 (+0.01) | -183 | 21.92 | -3 | 0.36 | 28 | 3.35 | 835 | 526.0 | 529.0 | 532.0 | 523.0 |
| 2023-11-17 | 23.51 (+0.01) | 1.21 (0.0) | 0.87 (-0.01) | -85 | 10.48 | -12 | 1.48 | -12 | 1.48 | 811 | 532.0 | 535.0 | 536.0 | 531.0 |
| 2023-11-16 | 23.5 (+0.01) | 1.21 (+0.02) | 0.88 (-0.01) | 1 | 0.05 | 108 | 5.81 | -58 | 3.12 | 1858 | 536.0 | 536.0 | 537.0 | 528.0 |
| 2023-11-15 | 23.49 (+0.36) | 1.19 (0.0) | 0.89 (-0.02) | 1561 | 56.97 | -4 | 0.15 | -94 | 3.43 | 2740 | 532.0 | 529.0 | 536.0 | 525.0 |
| 2023-11-14 | 23.13 (+0.04) | 1.19 (0.0) | 0.91 (+0.01) | 120 | 13.33 | 2 | 0.22 | 45 | 5.0 | 900 | 522.0 | 522.0 | 526.0 | 519.0 |
| 2023-11-13 | 23.09 (+0.07) | 1.19 (0.0) | 0.9 (0.0) | 315 | 18.72 | 6 | 0.36 | 2 | 0.12 | 1683 | 522.0 | 524.0 | 526.0 | 520.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 23.02 (-0.04) | 1.19 (+0.06) | 0.9 (-0.01) | -81 | 10.52 | 244 | 31.69 | -26 | 3.38 | 770 | 515.0 | 510.0 | 517.0 | 507.0 |
| 2023-11-09 | 23.06 (+0.07) | 1.13 (-0.01) | 0.91 (-0.02) | 273 | 19.94 | -27 | 1.97 | -77 | 5.62 | 1369 | 514.0 | 509.0 | 515.0 | 505.0 |
| 2023-11-08 | 22.99 (-0.05) | 1.14 (+0.01) | 0.93 (-0.02) | -251 | 7.59 | 41 | 1.24 | -124 | 3.75 | 3306 | 512.0 | 517.0 | 519.0 | 509.0 |
| 2023-11-07 | 23.04 (-0.01) | 1.13 (+0.01) | 0.95 (0.0) | -12 | 0.69 | 24 | 1.38 | 19 | 1.09 | 1736 | 521.0 | 520.0 | 523.0 | 514.0 |
| 2023-11-06 | 23.05 (+0.27) | 1.12 (0.0) | 0.95 (-0.02) | 1252 | 37.41 | 19 | 0.57 | -107 | 3.2 | 3347 | 520.0 | 514.0 | 522.0 | 512.0 |
| 2023-11-03 | 22.78 (+0.15) | 1.12 (+0.02) | 0.97 (+0.01) | 673 | 29.44 | 65 | 2.84 | 44 | 1.92 | 2286 | 510.0 | 511.0 | 511.0 | 503.0 |
| 2023-11-02 | 22.63 (0.0) | 1.1 (+0.02) | 0.96 (0.0) | -13 | 0.6 | 102 | 4.73 | 36 | 1.67 | 2156 | 506.0 | 506.0 | 506.0 | 497.0 |
| 2023-11-01 | 22.63 (+0.07) | 1.08 (+0.04) | 0.96 (+0.02) | 216 | 7.26 | 186 | 6.25 | 52 | 1.75 | 2976 | 499.5 | 478.0 | 502.0 | 477.0 |
| 2023-10-31 | 22.56 (-0.01) | 1.04 (+0.01) | 0.94 (0.0) | -52 | 6.9 | 11 | 1.46 | 30 | 3.98 | 754 | 474.5 | 483.0 | 483.0 | 474.5 |
| 2023-10-30 | 22.57 (-0.01) | 1.03 (0.0) | 0.94 (-0.01) | 82 | 8.06 | 28 | 2.75 | -56 | 5.51 | 1017 | 481.5 | 470.0 | 483.5 | 470.0 |
| 2023-10-27 | 22.58 (+0.02) | 1.03 (+0.01) | 0.95 (0.0) | 116 | 9.52 | 24 | 1.97 | -10 | 0.82 | 1218 | 470.0 | 465.0 | 474.5 | 465.0 |
| 2023-10-26 | 22.56 (-0.1) | 1.02 (-0.2) | 0.95 (-0.01) | -523 | 36.57 | -30 | 2.1 | -39 | 2.73 | 1430 | 462.5 | 467.0 | 468.0 | 461.5 |
| 2023-10-25 | 22.66 (-0.02) | 1.22 (+0.01) | 0.96 (0.0) | -55 | 12.44 | 28 | 6.33 | 12 | 2.71 | 442 | 476.5 | 474.0 | 478.0 | 474.0 |
| 2023-10-24 | 22.68 (+0.01) | 1.21 (-0.01) | 0.96 (0.0) | -43 | 7.78 | -13 | 2.35 | -6 | 1.08 | 553 | 474.5 | 472.0 | 476.0 | 471.5 |
| 2023-10-23 | 22.67 (-0.02) | 1.22 (-0.01) | 0.96 (0.0) | -64 | 11.79 | -46 | 8.47 | 12 | 2.21 | 543 | 472.0 | 478.0 | 479.0 | 472.0 |
| 2023-10-20 | 22.69 (-0.03) | 1.23 (0.0) | 0.96 (+0.01) | -181 | 24.73 | -14 | 1.91 | 15 | 2.05 | 732 | 480.0 | 480.0 | 481.0 | 476.0 |
| 2023-10-19 | 22.72 (-0.01) | 1.23 (-0.01) | 0.95 (-0.01) | -33 | 4.68 | -37 | 5.25 | -15 | 2.13 | 705 | 478.0 | 478.0 | 481.0 | 475.5 |
| 2023-10-18 | 22.73 (+0.02) | 1.24 (0.0) | 0.96 (-0.02) | 167 | 14.59 | -1 | 0.09 | -109 | 9.52 | 1145 | 477.0 | 478.0 | 483.0 | 476.0 |
| 2023-10-17 | 22.71 (-0.02) | 1.24 (+0.02) | 0.98 (-0.04) | -62 | 4.91 | 75 | 5.94 | -175 | 13.86 | 1263 | 478.0 | 480.5 | 485.0 | 478.0 |
| 2023-10-16 | 22.73 (-0.08) | 1.22 (0.0) | 1.02 (-0.03) | -107 | 14.58 | 21 | 2.86 | -98 | 13.35 | 734 | 478.0 | 477.0 | 480.0 | 473.5 |
| 2023-10-13 | 22.81 (0.0) | 1.22 (0.0) | 1.05 (0.0) | 26 | 3.56 | -9 | 1.23 | -14 | 1.92 | 730 | 481.0 | 477.0 | 482.0 | 476.5 |
| 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 | 22.81 (+0.09) | 1.22 (0.0) | 1.05 (-0.02) | 340 | 25.2 | -2 | 0.15 | -73 | 5.41 | 1349 | 481.0 | 475.0 | 482.0 | 472.0 |
| 2023-10-11 | 22.72 (+0.04) | 1.22 (+0.02) | 1.07 (-0.02) | 132 | 8.59 | 99 | 6.44 | -125 | 8.13 | 1537 | 471.5 | 471.0 | 477.0 | 467.0 |
| 2023-10-06 | 22.68 (-0.03) | 1.2 (+0.02) | 1.09 (-0.01) | -141 | 32.34 | 90 | 20.64 | -38 | 8.72 | 436 | 459.5 | 460.0 | 462.5 | 458.5 |
| 2023-10-05 | 22.71 (-0.01) | 1.18 (+0.02) | 1.1 (-0.02) | 13 | 2.15 | 67 | 11.07 | -81 | 13.39 | 605 | 461.0 | 457.0 | 461.0 | 454.5 |
| 2023-10-04 | 22.72 (-0.13) | 1.16 (-0.02) | 1.12 (-0.02) | -281 | 28.67 | -93 | 9.49 | -78 | 7.96 | 980 | 453.5 | 455.5 | 457.5 | 452.0 |
| 2023-10-03 | 22.85 (-0.02) | 1.18 (0.0) | 1.14 (0.0) | -68 | 16.67 | -2 | 0.49 | -13 | 3.19 | 408 | 462.0 | 460.0 | 464.5 | 460.0 |
| 2023-10-02 | 22.87 (-0.01) | 1.18 (-0.03) | 1.14 (0.0) | -78 | 9.15 | -100 | 11.74 | -3 | 0.35 | 852 | 463.0 | 457.0 | 463.5 | 455.5 |
| 2023-09-28 | 22.88 (-0.11) | 1.21 (-0.02) | 1.14 (0.0) | -620 | 46.97 | -114 | 8.64 | 16 | 1.21 | 1320 | 453.5 | 462.5 | 465.0 | 453.5 |
| 2023-09-27 | 22.99 (-0.04) | 1.23 (0.0) | 1.14 (0.0) | -202 | 28.65 | -2 | 0.28 | 1 | 0.14 | 705 | 462.0 | 465.0 | 466.5 | 461.5 |
| 2023-09-26 | 23.03 (-0.01) | 1.23 (-0.04) | 1.14 (+0.01) | -6 | 0.97 | -141 | 22.78 | 50 | 8.08 | 619 | 466.5 | 472.5 | 476.0 | 466.5 |
| 2023-09-25 | 23.04 (-0.02) | 1.27 (+0.03) | 1.13 (0.0) | -141 | 23.19 | 99 | 16.28 | -22 | 3.62 | 608 | 474.0 | 476.0 | 478.5 | 472.5 |
| 2023-09-22 | 23.06 (-0.02) | 1.24 (+0.02) | 1.13 (0.0) | -34 | 3.88 | 90 | 10.26 | -1 | 0.11 | 877 | 474.5 | 468.0 | 477.5 | 467.5 |
| 2023-09-21 | 23.08 (-0.05) | 1.22 (+0.02) | 1.13 (0.0) | -222 | 30.71 | 87 | 12.03 | 35 | 4.84 | 723 | 468.5 | 470.0 | 476.0 | 468.5 |
| 2023-09-20 | 23.13 (-0.1) | 1.2 (+0.02) | 1.13 (0.0) | -288 | 24.04 | 80 | 6.68 | -36 | 3.01 | 1198 | 472.5 | 478.5 | 480.5 | 472.5 |
| 2023-09-19 | 23.23 (-0.05) | 1.18 (+0.02) | 1.13 (-0.02) | -104 | 15.16 | 94 | 13.7 | -90 | 13.12 | 686 | 480.5 | 481.5 | 484.0 | 480.5 |
| 2023-09-18 | 23.28 (+0.01) | 1.16 (+0.01) | 1.15 (-0.01) | -218 | 19.87 | 69 | 6.29 | -29 | 2.64 | 1097 | 483.0 | 476.0 | 484.5 | 476.0 |
| 2023-09-15 | 23.27 (-0.01) | 1.15 (+0.02) | 1.16 (-0.01) | -110 | 6.4 | 56 | 3.26 | -43 | 2.5 | 1719 | 483.0 | 480.5 | 485.5 | 476.5 |
| 2023-09-14 | 23.28 (+0.17) | 1.13 (+0.02) | 1.17 (0.0) | 709 | 42.63 | 94 | 5.65 | 9 | 0.54 | 1663 | 478.5 | 465.5 | 479.5 | 465.0 |
| 2023-09-13 | 23.11 (-0.08) | 1.11 (0.0) | 1.17 (0.0) | -386 | 34.01 | 10 | 0.88 | 6 | 0.53 | 1135 | 461.0 | 464.5 | 465.0 | 459.5 |
| 2023-09-12 | 23.19 (-0.06) | 1.11 (0.0) | 1.17 (0.0) | -230 | 27.64 | 14 | 1.68 | 5 | 0.6 | 832 | 465.5 | 464.0 | 467.5 | 461.0 |
| 2023-09-11 | 23.25 (+0.03) | 1.11 (+0.03) | 1.17 (0.0) | 189 | 22.88 | 107 | 12.95 | -16 | 1.94 | 826 | 462.5 | 460.5 | 466.5 | 460.5 |
| 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 | 23.22 (-0.14) | 1.08 (+0.01) | 1.17 (-0.01) | -557 | 46.85 | 39 | 3.28 | -33 | 2.78 | 1189 | 459.0 | 465.0 | 467.0 | 458.0 |
| 2023-09-07 | 23.36 (-0.06) | 1.07 (-0.02) | 1.18 (+0.01) | -237 | 25.32 | -71 | 7.59 | 25 | 2.67 | 936 | 468.0 | 468.5 | 474.5 | 468.0 |
| 2023-09-06 | 23.42 (-0.1) | 1.09 (+0.01) | 1.17 (0.0) | -249 | 28.39 | 19 | 2.17 | -1 | 0.11 | 877 | 473.0 | 474.0 | 477.5 | 472.0 |
| 2023-09-05 | 23.52 (0.0) | 1.08 (0.0) | 1.17 (0.0) | 19 | 3.1 | 18 | 2.94 | 0 | 0.0 | 613 | 475.5 | 474.0 | 477.0 | 468.0 |
| 2023-09-04 | 23.52 (+0.04) | 1.08 (0.0) | 1.17 (0.0) | 172 | 25.56 | 2 | 0.3 | 5 | 0.74 | 673 | 474.0 | 468.5 | 475.5 | 467.0 |
| 2023-09-01 | 23.48 (+0.06) | 1.08 (-0.02) | 1.17 (0.0) | 266 | 28.94 | -102 | 11.1 | 13 | 1.41 | 919 | 467.0 | 459.0 | 468.5 | 459.0 |
| 2023-08-31 | 23.42 (-0.08) | 1.1 (-0.02) | 1.17 (0.0) | -338 | 24.06 | -79 | 5.62 | -11 | 0.78 | 1405 | 459.0 | 462.0 | 465.5 | 459.0 |
| 2023-08-30 | 23.5 (+0.02) | 1.12 (0.0) | 1.17 (0.0) | 183 | 23.98 | 7 | 0.92 | 4 | 0.52 | 763 | 463.5 | 464.0 | 467.5 | 462.5 |
| 2023-08-29 | 23.48 (-0.01) | 1.12 (0.0) | 1.17 (0.0) | -254 | 25.97 | 0 | 0.0 | -8 | 0.82 | 978 | 461.5 | 465.0 | 467.0 | 457.5 |
| 2023-08-28 | 23.49 (+0.12) | 1.12 (0.0) | 1.17 (0.0) | 433 | 34.47 | -1 | 0.08 | -3 | 0.24 | 1256 | 465.0 | 456.0 | 469.0 | 451.5 |
| 2023-08-25 | 23.37 (-0.01) | 1.12 (0.0) | 1.17 (0.0) | -102 | 19.96 | 2 | 0.39 | -9 | 1.76 | 511 | 454.5 | 455.0 | 458.0 | 453.5 |
| 2023-08-24 | 23.38 (-0.02) | 1.12 (0.0) | 1.17 (-0.01) | -134 | 11.54 | 1 | 0.09 | -10 | 0.86 | 1161 | 461.0 | 465.0 | 466.0 | 457.0 |
| 2023-08-23 | 23.4 (-0.02) | 1.12 (0.0) | 1.18 (0.0) | 195 | 17.08 | 5 | 0.44 | 8 | 0.7 | 1142 | 460.0 | 448.0 | 461.0 | 448.0 |
| 2023-08-22 | 23.42 (-0.01) | 1.12 (0.0) | 1.18 (0.0) | 39 | 6.94 | 4 | 0.71 | -15 | 2.67 | 562 | 447.5 | 451.0 | 451.0 | 447.5 |
| 2023-08-21 | 23.43 (-0.17) | 1.12 (-0.04) | 1.18 (-0.01) | -249 | 29.09 | -165 | 19.28 | -40 | 4.67 | 856 | 447.0 | 457.0 | 458.5 | 447.0 |
| 2023-08-18 | 23.6 (-0.05) | 1.16 (+0.01) | 1.19 (+0.01) | -159 | 20.33 | 22 | 2.81 | 31 | 3.96 | 782 | 456.0 | 458.5 | 463.0 | 454.0 |
| 2023-08-17 | 23.65 (+0.02) | 1.15 (0.0) | 1.18 (+0.03) | 68 | 5.76 | 21 | 1.78 | 111 | 9.4 | 1181 | 457.5 | 448.0 | 458.0 | 448.0 |
| 2023-08-16 | 23.63 (-0.07) | 1.15 (-0.01) | 1.15 (0.0) | -284 | 18.53 | -72 | 4.7 | 38 | 2.48 | 1533 | 451.0 | 452.0 | 460.0 | 447.0 |
| 2023-08-15 | 23.7 (-0.06) | 1.16 (-0.02) | 1.15 (0.0) | -421 | 36.26 | -70 | 6.03 | -6 | 0.52 | 1161 | 458.0 | 470.0 | 470.0 | 457.0 |
| 2023-08-14 | 23.76 (+0.01) | 1.18 (+0.01) | 1.15 (0.0) | -320 | 21.92 | 19 | 1.3 | 4 | 0.27 | 1460 | 463.5 | 470.0 | 470.0 | 462.5 |
| 2023-08-11 | 23.75 (-0.1) | 1.17 (+0.01) | 1.15 (0.0) | -191 | 28.38 | 44 | 6.54 | -16 | 2.38 | 673 | 472.5 | 474.0 | 475.5 | 472.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 23.85 (-0.1) | 1.16 (+0.01) | 1.15 (0.0) | -563 | 40.86 | 51 | 3.7 | -1 | 0.07 | 1378 | 472.0 | 475.0 | 478.0 | 470.5 |
| 2023-08-09 | 23.95 (-0.04) | 1.15 (-0.05) | 1.15 (0.0) | -180 | 13.95 | -223 | 17.29 | -7 | 0.54 | 1290 | 479.0 | 481.0 | 486.0 | 477.0 |
| 2023-08-08 | 23.99 (-0.13) | 1.2 (-0.04) | 1.15 (-0.02) | -635 | 29.8 | -138 | 6.48 | -70 | 3.28 | 2131 | 481.0 | 494.0 | 495.0 | 481.0 |
| 2023-08-07 | 24.12 (-0.15) | 1.24 (+0.01) | 1.17 (0.0) | -658 | 56.19 | 40 | 3.42 | 12 | 1.02 | 1171 | 495.0 | 504.0 | 504.0 | 494.5 |
| 2023-08-04 | 24.27 (+0.03) | 1.23 (-0.04) | 1.17 (+0.01) | 12 | 1.1 | -188 | 17.31 | 13 | 1.2 | 1086 | 501.0 | 500.0 | 505.0 | 498.0 |
| 2023-08-02 | 24.24 (-0.1) | 1.27 (-0.06) | 1.16 (-0.01) | -695 | 22.12 | -273 | 8.69 | -25 | 0.8 | 3142 | 499.0 | 517.0 | 519.0 | 497.0 |
| 2023-08-01 | 24.34 (+0.07) | 1.33 (-0.04) | 1.17 (+0.05) | 104 | 6.71 | -173 | 11.17 | 212 | 13.69 | 1549 | 512.0 | 517.0 | 519.0 | 510.0 |
| 2023-07-31 | 24.27 (-0.02) | 1.37 (+0.01) | 1.12 (-0.01) | -85 | 6.2 | 49 | 3.57 | -29 | 2.12 | 1371 | 514.0 | 523.0 | 523.0 | 510.0 |
| 2023-07-28 | 24.29 (+0.08) | 1.36 (+0.01) | 1.13 (-0.05) | 341 | 22.11 | 30 | 1.95 | -228 | 14.79 | 1542 | 519.0 | 512.0 | 521.0 | 509.0 |
| 2023-07-27 | 24.21 (+0.01) | 1.35 (-0.03) | 1.18 (0.0) | 63 | 5.26 | -98 | 8.18 | -20 | 1.67 | 1198 | 512.0 | 506.0 | 516.0 | 505.0 |
| 2023-07-26 | 24.2 (-0.02) | 1.38 (-0.02) | 1.18 (-0.01) | -478 | 25.85 | -101 | 5.46 | -48 | 2.6 | 1849 | 506.0 | 524.0 | 524.0 | 505.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 23.5 (-0.39) | 3.98 (+0.41) | 0.77 (-0.12) | -965 | 8.12 | 1944 | 16.36 | -605 | 5.09 | 11885 | 544.0 | 589.0 | 591.0 | 540.0 |
| 2024-07-12 | 23.89 (+0.13) | 3.57 (+0.06) | 0.89 (+0.08) | 624 | 6.38 | 319 | 3.26 | 383 | 3.92 | 9778 | 588.0 | 588.0 | 596.0 | 572.0 |
| 2024-07-05 | 23.76 (-0.04) | 3.51 (+0.29) | 0.81 (+0.02) | -317 | 2.02 | 1381 | 8.78 | 100 | 0.64 | 15725 | 582.0 | 542.0 | 588.0 | 540.0 |
| 2024-06-28 | 23.8 (-0.27) | 3.22 (+0.08) | 0.79 (-0.01) | -1401 | 18.8 | 365 | 4.9 | -63 | 0.85 | 7452 | 539.0 | 540.0 | 544.0 | 527.0 |
| 2024-06-21 | 24.07 (+0.36) | 3.14 (-0.12) | 0.8 (+0.04) | 1496 | 12.57 | -577 | 4.85 | 192 | 1.61 | 11897 | 540.0 | 534.0 | 550.0 | 526.0 |
| 2024-06-14 | 23.71 (-0.03) | 3.26 (-0.06) | 0.76 (-0.02) | -166 | 2.16 | -278 | 3.62 | -96 | 1.25 | 7682 | 534.0 | 540.0 | 547.0 | 528.0 |
| 2024-06-07 | 23.74 (+0.25) | 3.32 (-0.02) | 0.78 (-0.02) | 1263 | 13.42 | -72 | 0.76 | -57 | 0.61 | 9414 | 542.0 | 530.0 | 544.0 | 526.0 |
| 2024-05-31 | 23.49 (-0.05) | 3.34 (+0.04) | 0.8 (+0.01) | -376 | 4.65 | 166 | 2.05 | 33 | 0.41 | 8082 | 527.0 | 528.0 | 533.0 | 518.0 |
| 2024-05-24 | 23.54 (-0.22) | 3.3 (+0.23) | 0.79 (+0.01) | -1060 | 20.65 | 1091 | 21.25 | 44 | 0.86 | 5134 | 525.0 | 522.0 | 525.0 | 513.0 |
| 2024-05-17 | 23.76 (0.0) | 3.07 (-0.04) | 0.78 (0.0) | -362 | 6.41 | -169 | 2.99 | -20 | 0.35 | 5651 | 519.0 | 515.0 | 520.0 | 509.0 |
| 2024-05-10 | 23.76 (-0.57) | 3.11 (+0.04) | 0.78 (+0.01) | -2618 | 17.96 | 179 | 1.23 | 68 | 0.47 | 14575 | 515.0 | 527.0 | 534.0 | 503.0 |
| 2024-05-03 | 24.33 (-0.23) | 3.07 (+0.12) | 0.77 (+0.01) | -1104 | 17.26 | 572 | 8.94 | 66 | 1.03 | 6398 | 520.0 | 514.0 | 526.0 | 513.0 |
| 2024-04-26 | 24.56 (-2.59) | 2.95 (-0.6) | 0.76 (-0.04) | -9 | 0.09 | -1492 | 14.27 | 137 | 1.31 | 10452 | 511.0 | 522.0 | 527.0 | 501.0 |
| 2024-04-19 | 27.15 (-2.05) | 3.55 (-0.15) | 0.8 (0.0) | -2204 | 10.95 | -649 | 3.22 | -7 | 0.03 | 20131 | 520.0 | 545.0 | 553.0 | 520.0 |
| 2024-04-12 | 29.2 (+8.68) | 3.7 (+0.07) | 0.8 (+0.05) | -4543 | 41.12 | 333 | 3.01 | 206 | 1.86 | 11049 | 545.0 | 551.0 | 559.0 | 544.0 |
| 2024-04-03 | 20.52 (-0.44) | 3.63 (+0.01) | 0.75 (0.0) | -2365 | 36.54 | 32 | 0.49 | 12 | 0.19 | 6472 | 555.0 | 560.0 | 568.0 | 548.0 |
| 2024-03-29 | 20.96 (-2.04) | 3.62 (+1.13) | 0.75 (+0.01) | -10581 | 40.09 | 4914 | 18.62 | 36 | 0.14 | 26392 | 580.0 | 593.0 | 595.0 | 540.0 |
| 2024-03-22 | 23.0 (-0.18) | 2.49 (+0.79) | 0.74 (-0.03) | -3244 | 18.76 | 3433 | 19.86 | -112 | 0.65 | 17290 | 592.0 | 579.0 | 612.0 | 573.0 |
| 2024-03-15 | 23.18 (-0.27) | 1.7 (-0.06) | 0.77 (-0.13) | -1195 | 7.78 | -235 | 1.53 | -570 | 3.71 | 15366 | 576.0 | 606.0 | 624.0 | 567.0 |
| 2024-03-08 | 23.45 (+0.38) | 1.76 (-0.16) | 0.9 (+0.01) | 1289 | 7.56 | -716 | 4.2 | 36 | 0.21 | 17052 | 606.0 | 565.0 | 638.0 | 563.0 |
| 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 | 23.07 (-0.43) | 1.92 (-0.04) | 0.89 (+0.05) | -2480 | 29.35 | -187 | 2.21 | 197 | 2.33 | 8450 | 560.0 | 570.0 | 581.0 | 548.0 |
| 2024-02-23 | 23.5 (-0.08) | 1.96 (-0.05) | 0.84 (-0.01) | -827 | 16.02 | -206 | 3.99 | -42 | 0.81 | 5163 | 568.0 | 560.0 | 582.0 | 554.0 |
| 2024-02-16 | 23.58 (-0.46) | 2.01 (-0.04) | 0.85 (+0.01) | -2279 | 35.03 | -169 | 2.6 | 82 | 1.26 | 6505 | 562.0 | 578.0 | 578.0 | 546.0 |
| 2024-02-05 | 24.04 (-0.02) | 2.05 (0.0) | 0.84 (-0.01) | -76 | 11.19 | -12 | 1.77 | -45 | 6.63 | 679 | 579.0 | 579.0 | 584.0 | 574.0 |
| 2024-02-02 | 24.06 (-0.04) | 2.05 (-0.09) | 0.85 (-0.02) | -163 | 4.77 | -367 | 10.75 | -91 | 2.67 | 3414 | 579.0 | 582.0 | 590.0 | 573.0 |
| 2024-01-26 | 24.1 (+0.26) | 2.14 (+0.12) | 0.87 (-0.02) | 694 | 12.01 | -196 | 3.39 | -84 | 1.45 | 5777 | 584.0 | 589.0 | 599.0 | 582.0 |
| 2024-01-19 | 23.84 (-0.44) | 2.02 (+0.02) | 0.89 (+0.05) | -615 | 6.94 | 79 | 0.89 | 212 | 2.39 | 8860 | 582.0 | 602.0 | 604.0 | 570.0 |
| 2024-01-12 | 24.28 (+0.06) | 2.0 (+0.04) | 0.84 (-0.01) | 215 | 3.74 | 156 | 2.71 | -71 | 1.23 | 5753 | 598.0 | 589.0 | 604.0 | 582.0 |
| 2024-01-05 | 24.22 (+0.15) | 1.96 (+0.03) | 0.85 (+0.01) | 455 | 6.37 | 168 | 2.35 | 78 | 1.09 | 7143 | 584.0 | 588.0 | 592.0 | 561.0 |
| 2023-12-29 | 24.07 (+0.22) | 1.93 (-0.25) | 0.84 (+0.02) | 618 | 6.46 | -1130 | 11.81 | 76 | 0.79 | 9568 | 587.0 | 612.0 | 616.0 | 582.0 |
| 2023-12-22 | 23.85 (-0.07) | 2.18 (+0.16) | 0.82 (-0.02) | -494 | 6.06 | 710 | 8.71 | -99 | 1.22 | 8147 | 612.0 | 626.0 | 633.0 | 602.0 |
| 2023-12-15 | 23.92 (+0.14) | 2.02 (+0.26) | 0.84 (+0.01) | 1033 | 7.18 | 1130 | 7.86 | 62 | 0.43 | 14378 | 628.0 | 585.0 | 639.0 | 581.0 |
| 2023-12-08 | 23.78 (+0.21) | 1.76 (+0.19) | 0.83 (-0.03) | 858 | 8.89 | 851 | 8.82 | -130 | 1.35 | 9650 | 579.0 | 587.0 | 599.0 | 573.0 |
| 2023-12-01 | 23.57 (-0.04) | 1.57 (+0.37) | 0.86 (-0.02) | -30 | 0.2 | 1605 | 10.9 | -117 | 0.79 | 14727 | 582.0 | 535.0 | 596.0 | 535.0 |
| 2023-11-24 | 23.61 (+0.1) | 1.2 (-0.01) | 0.88 (+0.01) | 409 | 7.22 | -42 | 0.74 | 37 | 0.65 | 5667 | 535.0 | 529.0 | 540.0 | 523.0 |
| 2023-11-17 | 23.51 (+0.49) | 1.21 (+0.02) | 0.87 (-0.03) | 1912 | 23.92 | 100 | 1.25 | -117 | 1.46 | 7994 | 532.0 | 524.0 | 537.0 | 519.0 |
| 2023-11-10 | 23.02 (+0.24) | 1.19 (+0.07) | 0.9 (-0.07) | 1181 | 11.21 | 301 | 2.86 | -315 | 2.99 | 10531 | 515.0 | 514.0 | 523.0 | 505.0 |
| 2023-11-03 | 22.78 (+0.2) | 1.12 (+0.09) | 0.97 (+0.02) | 906 | 9.86 | 392 | 4.27 | 106 | 1.15 | 9191 | 510.0 | 470.0 | 511.0 | 470.0 |
| 2023-10-27 | 22.58 (-0.11) | 1.03 (-0.2) | 0.95 (-0.01) | -569 | 13.59 | -37 | 0.88 | -31 | 0.74 | 4187 | 470.0 | 478.0 | 479.0 | 461.5 |
| 2023-10-20 | 22.69 (-0.12) | 1.23 (+0.01) | 0.96 (-0.09) | -216 | 4.72 | 44 | 0.96 | -382 | 8.34 | 4581 | 480.0 | 477.0 | 485.0 | 473.5 |
| 2023-10-13 | 22.81 (+0.13) | 1.22 (+0.02) | 1.05 (-0.04) | 498 | 13.77 | 88 | 2.43 | -212 | 5.86 | 3617 | 481.0 | 471.0 | 482.0 | 467.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 22.68 (-0.2) | 1.2 (-0.01) | 1.09 (-0.05) | -555 | 16.91 | -38 | 1.16 | -213 | 6.49 | 3283 | 459.5 | 457.0 | 464.5 | 452.0 |
| 2023-09-28 | 22.88 (-0.18) | 1.21 (-0.03) | 1.14 (+0.01) | -969 | 29.78 | -158 | 4.86 | 45 | 1.38 | 3254 | 453.5 | 476.0 | 478.5 | 453.5 |
| 2023-09-22 | 23.06 (-0.21) | 1.24 (+0.09) | 1.13 (-0.03) | -866 | 18.9 | 420 | 9.17 | -121 | 2.64 | 4582 | 474.5 | 476.0 | 484.5 | 467.5 |
| 2023-09-15 | 23.27 (+0.05) | 1.15 (+0.07) | 1.16 (-0.01) | 172 | 2.78 | 281 | 4.55 | -39 | 0.63 | 6177 | 483.0 | 460.5 | 485.5 | 459.5 |
| 2023-09-08 | 23.22 (-0.26) | 1.08 (0.0) | 1.17 (0.0) | -852 | 19.86 | 7 | 0.16 | -4 | 0.09 | 4290 | 459.0 | 468.5 | 477.5 | 458.0 |
| 2023-09-01 | 23.48 (+0.11) | 1.08 (-0.04) | 1.17 (0.0) | 290 | 5.45 | -175 | 3.29 | -5 | 0.09 | 5323 | 467.0 | 456.0 | 469.0 | 451.5 |
| 2023-08-25 | 23.37 (-0.23) | 1.12 (-0.04) | 1.17 (-0.02) | -251 | 5.93 | -153 | 3.61 | -66 | 1.56 | 4234 | 454.5 | 457.0 | 466.0 | 447.0 |
| 2023-08-18 | 23.6 (-0.15) | 1.16 (-0.01) | 1.19 (+0.04) | -1116 | 18.24 | -80 | 1.31 | 178 | 2.91 | 6119 | 456.0 | 470.0 | 470.0 | 447.0 |
| 2023-08-11 | 23.75 (-0.52) | 1.17 (-0.06) | 1.15 (-0.02) | -2227 | 33.51 | -226 | 3.4 | -82 | 1.23 | 6645 | 472.5 | 504.0 | 504.0 | 470.5 |
| 2023-08-04 | 24.27 (-0.02) | 1.23 (-0.13) | 1.17 (+0.04) | -664 | 9.29 | -585 | 8.18 | 171 | 2.39 | 7149 | 501.0 | 523.0 | 523.0 | 497.0 |
| 2023-07-28 | 24.29 (-0.02) | 1.36 (-0.05) | 1.13 (-0.03) | 10 | 0.13 | -218 | 2.73 | -149 | 1.87 | 7983 | 519.0 | 510.0 | 530.0 | 505.0 |
| 2023-07-21 | 24.31 (-0.3) | 1.41 (+0.35) | 1.16 (+0.02) | -1894 | 16.33 | 1516 | 13.07 | 83 | 0.72 | 11599 | 511.0 | 542.0 | 542.0 | 502.0 |
| 2023-07-14 | 24.61 (+0.36) | 1.06 (+0.06) | 1.14 (+0.03) | 1383 | 13.57 | 277 | 2.72 | 146 | 1.43 | 10190 | 532.0 | 494.5 | 537.0 | 490.0 |
| 2023-07-07 | 24.25 (-0.12) | 1.0 (-0.09) | 1.11 (+0.05) | -481 | 11.2 | -369 | 8.59 | 223 | 5.19 | 4294 | 491.0 | 498.0 | 505.0 | 488.0 |
| 2023-06-30 | 24.37 (-0.08) | 1.09 (-0.07) | 1.06 (+0.04) | -311 | 6.81 | -293 | 6.41 | 154 | 3.37 | 4570 | 497.0 | 491.5 | 502.0 | 487.0 |
| 2023-06-21 | 24.45 (-0.25) | 1.16 (-0.02) | 1.02 (-0.02) | -1030 | 25.44 | -111 | 2.74 | -75 | 1.85 | 4048 | 493.5 | 510.0 | 514.0 | 492.5 |
| 2023-06-16 | 24.7 (-0.11) | 1.18 (-0.02) | 1.04 (-0.05) | -194 | 3.17 | -51 | 0.83 | -235 | 3.84 | 6124 | 513.0 | 514.0 | 522.0 | 508.0 |
| 2023-06-09 | 24.81 (+0.06) | 1.2 (+0.01) | 1.09 (-0.01) | 370 | 6.86 | 38 | 0.7 | -28 | 0.52 | 5396 | 511.0 | 507.0 | 516.0 | 505.0 |
| 2023-06-02 | 24.75 (-0.13) | 1.19 (-0.14) | 1.1 (+0.07) | -45 | 0.62 | -640 | 8.79 | 281 | 3.86 | 7284 | 505.0 | 505.0 | 514.0 | 501.0 |
| 2023-05-26 | 24.88 (-0.16) | 1.33 (-0.05) | 1.03 (+0.06) | -437 | 6.29 | -202 | 2.91 | 266 | 3.83 | 6946 | 499.0 | 481.5 | 505.0 | 481.0 |
| 2023-05-19 | 25.04 (+0.01) | 1.38 (-0.03) | 0.97 (+0.04) | -44 | 0.59 | -136 | 1.83 | 206 | 2.77 | 7426 | 484.5 | 464.0 | 488.0 | 464.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 25.03 (-0.34) | 1.41 (0.0) | 0.93 (+0.1) | -1367 | 24.68 | -1 | 0.02 | 411 | 7.42 | 5538 | 464.0 | 483.0 | 484.0 | 463.0 |
| 2023-05-05 | 25.37 (-0.01) | 1.41 (-0.05) | 0.83 (-0.01) | 85 | 1.2 | -212 | 3.0 | -36 | 0.51 | 7059 | 479.0 | 478.5 | 492.0 | 471.0 |
| 2023-04-28 | 25.38 (-0.01) | 1.46 (-0.04) | 0.84 (+0.01) | -569 | 9.07 | -180 | 2.87 | 36 | 0.57 | 6274 | 481.0 | 476.5 | 488.5 | 468.5 |
| 2023-04-21 | 25.39 (-0.5) | 1.5 (-0.1) | 0.83 (-0.1) | -1971 | 23.22 | -437 | 5.15 | -436 | 5.14 | 8487 | 477.0 | 514.0 | 514.0 | 476.5 |
| 2023-04-14 | 25.89 (-0.13) | 1.6 (0.0) | 0.93 (+0.01) | -626 | 9.34 | 9 | 0.13 | 66 | 0.99 | 6699 | 514.0 | 525.0 | 528.0 | 509.0 |
| 2023-04-07 | 26.02 (+0.02) | 1.6 (0.0) | 0.92 (+0.05) | -338 | 21.56 | 14 | 0.89 | 181 | 11.54 | 1568 | 513.0 | 518.0 | 519.0 | 511.0 |
| 2023-03-31 | 26.0 (+0.32) | 1.6 (-0.05) | 0.87 (+0.02) | 815 | 10.03 | -260 | 3.2 | 119 | 1.47 | 8122 | 518.0 | 525.0 | 532.0 | 507.0 |
| 2023-03-24 | 25.68 (+0.11) | 1.65 (0.0) | 0.85 (0.0) | 648 | 7.8 | 11 | 0.13 | -22 | 0.26 | 8311 | 525.0 | 502.0 | 530.0 | 501.0 |
| 2023-03-17 | 25.57 (-0.31) | 1.65 (0.0) | 0.85 (-0.07) | -1130 | 8.19 | 6 | 0.04 | -296 | 2.15 | 13794 | 502.0 | 500.0 | 514.0 | 487.5 |
| 2023-03-10 | 25.88 (-0.35) | 1.65 (-0.08) | 0.92 (+0.01) | -1066 | 12.8 | -363 | 4.36 | 41 | 0.49 | 8328 | 504.0 | 510.0 | 521.0 | 502.0 |
| 2023-03-03 | 26.23 (-0.21) | 1.73 (-0.02) | 0.91 (+0.11) | -876 | 13.7 | -85 | 1.33 | 483 | 7.55 | 6396 | 504.0 | 505.0 | 513.0 | 501.0 |
| 2023-02-24 | 26.44 (-0.14) | 1.75 (-0.04) | 0.8 (-0.02) | -1081 | 14.69 | -161 | 2.19 | -75 | 1.02 | 7359 | 512.0 | 521.0 | 528.0 | 505.0 |
| 2023-02-17 | 26.58 (+0.09) | 1.79 (-0.27) | 0.82 (+0.11) | 395 | 4.55 | -1166 | 13.44 | 448 | 5.16 | 8677 | 517.0 | 523.0 | 529.0 | 512.0 |
| 2023-02-10 | 26.49 (+0.19) | 2.06 (-0.04) | 0.71 (+0.05) | 584 | 6.23 | -170 | 1.81 | 234 | 2.5 | 9370 | 531.0 | 530.0 | 545.0 | 518.0 |
| 2023-02-03 | 26.3 (+0.72) | 2.1 (+0.15) | 0.66 (-0.01) | 2929 | 18.08 | 630 | 3.89 | -41 | 0.25 | 16203 | 542.0 | 505.0 | 547.0 | 505.0 |
| 2023-01-17 | 25.58 (+0.22) | 1.95 (+0.04) | 0.67 (-0.04) | 911 | 18.59 | 192 | 3.92 | -189 | 3.86 | 4900 | 493.0 | 485.0 | 494.5 | 485.0 |
| 2023-01-13 | 25.36 (+0.62) | 1.91 (+0.08) | 0.71 (-0.08) | 2572 | 19.43 | 319 | 2.41 | -348 | 2.63 | 13239 | 486.0 | 456.0 | 487.0 | 453.5 |
| 2023-01-06 | 24.74 (+0.1) | 1.83 (-0.03) | 0.79 (-0.14) | 554 | 9.21 | -113 | 1.88 | -599 | 9.96 | 6014 | 445.0 | 426.5 | 445.5 | 425.5 |
| 2022-12-30 | 24.64 (0.0) | 1.86 (-0.08) | 0.93 (+0.07) | -82 | 1.57 | -385 | 7.39 | 303 | 5.81 | 5212 | 427.5 | 438.0 | 443.5 | 421.5 |
| 2022-12-23 | 24.64 (+0.21) | 1.94 (-0.26) | 0.86 (+0.16) | 776 | 9.47 | -1128 | 13.77 | 720 | 8.79 | 8193 | 435.5 | 452.5 | 461.5 | 432.5 |
| 2022-12-16 | 24.43 (-0.02) | 2.2 (-0.04) | 0.7 (+0.01) | -186 | 2.47 | -208 | 2.76 | 32 | 0.42 | 7545 | 455.5 | 458.5 | 472.5 | 449.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 24.45 (-0.32) | 2.24 (+0.01) | 0.69 (0.0) | -760 | 8.06 | 49 | 0.52 | 6 | 0.06 | 9429 | 463.0 | 488.0 | 496.0 | 458.0 |
| 2022-12-02 | 24.77 (+0.35) | 2.23 (-0.05) | 0.69 (-0.03) | 1396 | 11.56 | -193 | 1.6 | -157 | 1.3 | 12081 | 489.0 | 470.5 | 494.5 | 459.5 |
| 2022-11-25 | 24.42 (+0.07) | 2.28 (-0.08) | 0.72 (+0.01) | 424 | 2.9 | -369 | 2.52 | 75 | 0.51 | 14645 | 480.0 | 476.0 | 491.0 | 466.0 |
| 2022-11-18 | 24.35 (+0.54) | 2.36 (+0.22) | 0.71 (-0.11) | 2767 | 9.54 | 967 | 3.34 | -486 | 1.68 | 28992 | 476.0 | 468.0 | 504.0 | 453.5 |
| 2022-11-11 | 23.81 (+0.02) | 2.14 (+0.71) | 0.82 (-0.13) | -10 | 0.03 | 3079 | 10.63 | -582 | 2.01 | 28970 | 460.0 | 388.0 | 465.5 | 376.0 |
| 2022-11-04 | 23.79 (-0.96) | 1.43 (+0.08) | 0.95 (+0.18) | -3859 | 17.79 | 331 | 1.53 | 767 | 3.54 | 21690 | 379.5 | 356.0 | 379.5 | 352.0 |
| 2022-10-28 | 24.75 (-0.18) | 1.35 (+0.16) | 0.77 (+0.02) | -514 | 4.03 | 721 | 5.65 | 107 | 0.84 | 12761 | 350.0 | 350.5 | 356.0 | 332.5 |
| 2022-10-21 | 24.93 (-0.16) | 1.19 (-0.03) | 0.75 (-0.02) | -925 | 9.03 | -157 | 1.53 | -100 | 0.98 | 10248 | 339.0 | 340.5 | 359.5 | 331.5 |
| 2022-10-14 | 25.09 (+0.17) | 1.22 (-0.23) | 0.77 (+0.01) | 350 | 3.16 | -995 | 8.98 | 49 | 0.44 | 11086 | 353.0 | 355.5 | 356.0 | 331.5 |
| 2022-10-07 | 24.92 (-0.17) | 1.45 (-0.11) | 0.76 (-0.01) | -800 | 6.62 | -560 | 4.64 | -38 | 0.31 | 12080 | 374.0 | 356.0 | 394.0 | 353.0 |
| 2022-09-30 | 25.09 (-0.05) | 1.56 (-0.15) | 0.77 (+0.02) | -382 | 2.37 | -668 | 4.15 | 74 | 0.46 | 16099 | 366.5 | 396.0 | 399.5 | 344.0 |
| 2022-09-23 | 25.14 (-0.14) | 1.71 (-0.16) | 0.75 (+0.04) | -991 | 12.23 | -672 | 8.3 | 154 | 1.9 | 8101 | 408.0 | 435.0 | 439.0 | 407.5 |
| 2022-09-16 | 25.28 (-0.38) | 1.87 (-0.04) | 0.71 (-0.03) | -1723 | 16.91 | -190 | 1.86 | -112 | 1.1 | 10191 | 432.0 | 467.5 | 473.0 | 432.0 |
| 2022-09-08 | 25.66 (-0.02) | 1.91 (-0.06) | 0.74 (-0.03) | -122 | 1.49 | -269 | 3.29 | -111 | 1.36 | 8168 | 458.0 | 462.5 | 466.0 | 432.0 |
| 2022-09-02 | 25.68 (-0.02) | 1.97 (-0.23) | 0.77 (-0.02) | -154 | 1.32 | -972 | 8.3 | -100 | 0.85 | 11707 | 466.0 | 480.0 | 486.5 | 466.0 |
| 2022-08-26 | 25.7 (-0.33) | 2.2 (+0.01) | 0.79 (+0.03) | -1123 | 12.88 | 7 | 0.08 | 146 | 1.67 | 8719 | 500.0 | 507.0 | 514.0 | 486.0 |
| 2022-08-19 | 26.03 (+0.02) | 2.19 (+0.22) | 0.76 (+0.03) | -141 | 1.14 | 971 | 7.82 | 130 | 1.05 | 12415 | 514.0 | 486.5 | 521.0 | 483.0 |
| 2022-08-12 | 26.01 (+0.03) | 1.97 (+0.05) | 0.73 (+0.01) | 125 | 1.23 | 229 | 2.26 | 38 | 0.37 | 10145 | 484.5 | 470.0 | 485.5 | 464.0 |
| 2022-08-05 | 25.98 (+0.07) | 1.92 (+0.08) | 0.72 (+0.04) | 353 | 2.63 | 329 | 2.45 | 172 | 1.28 | 13427 | 475.5 | 454.0 | 476.5 | 442.0 |
| 2022-07-29 | 25.91 (-0.29) | 1.84 (-0.04) | 0.68 (+0.01) | -1230 | 8.59 | -133 | 0.93 | 48 | 0.34 | 14319 | 454.0 | 471.0 | 471.0 | 440.5 |
| 2022-07-22 | 26.2 (-0.43) | 1.88 (+0.25) | 0.67 (0.0) | -2234 | 11.92 | 1081 | 5.77 | -21 | 0.11 | 18741 | 478.0 | 435.5 | 485.0 | 421.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 26.63 (+0.22) | 1.63 (-0.37) | 0.67 (+0.01) | 387 | 2.64 | -1630 | 11.11 | 52 | 0.35 | 14666 | 435.5 | 440.0 | 440.0 | 400.0 |
| 2022-07-08 | 26.41 (+0.06) | 2.0 (-0.13) | 0.66 (+0.08) | 395 | 2.68 | -580 | 3.94 | 348 | 2.36 | 14724 | 433.5 | 440.0 | 444.5 | 406.0 |
| 2022-07-01 | 26.35 (+0.29) | 2.13 (-0.46) | 0.58 (-0.02) | 1250 | 5.84 | -1818 | 8.49 | -72 | 0.34 | 21405 | 436.5 | 506.0 | 525.0 | 434.5 |
| 2022-06-24 | 26.06 (-0.04) | 2.59 (-0.05) | 0.6 (+0.02) | 148 | 1.13 | -194 | 1.48 | 64 | 0.49 | 13105 | 492.0 | 533.0 | 534.0 | 489.5 |
| 2022-06-17 | 26.1 (-0.17) | 2.64 (-0.13) | 0.58 (-0.01) | -965 | 7.93 | -566 | 4.65 | -32 | 0.26 | 12169 | 530.0 | 592.0 | 598.0 | 526.0 |
| 2022-06-10 | 26.27 (-0.29) | 2.77 (+0.08) | 0.59 (+0.05) | -1192 | 9.9 | 339 | 2.81 | 225 | 1.87 | 12043 | 617.0 | 623.0 | 634.0 | 603.0 |
| 2022-06-02 | 26.56 (-0.41) | 2.69 (+0.75) | 0.54 (+0.02) | -1837 | 11.0 | 3264 | 19.55 | 73 | 0.44 | 16695 | 626.0 | 570.0 | 633.0 | 567.0 |
| 2022-05-27 | 26.97 (-0.05) | 1.94 (-0.01) | 0.52 (0.0) | 172 | 2.01 | -48 | 0.56 | -21 | 0.25 | 8540 | 557.0 | 582.0 | 587.0 | 535.0 |
| 2022-05-20 | 27.02 (-0.62) | 1.95 (+0.19) | 0.52 (-0.05) | -1035 | 6.9 | 841 | 5.6 | -218 | 1.45 | 15007 | 574.0 | 578.0 | 590.0 | 554.0 |
| 2022-05-13 | 27.64 (+0.16) | 1.76 (+0.2) | 0.57 (-0.01) | 802 | 4.8 | 890 | 5.32 | -39 | 0.23 | 16722 | 556.0 | 545.0 | 565.0 | 514.0 |
| 2022-05-06 | 27.48 (+0.04) | 1.56 (+0.04) | 0.58 (+0.03) | 37 | 0.28 | 152 | 1.14 | 134 | 1.01 | 13301 | 554.0 | 515.0 | 584.0 | 513.0 |
| 2022-04-29 | 27.44 (+0.73) | 1.52 (-0.52) | 0.55 (0.0) | 3404 | 18.59 | -2237 | 12.22 | 2 | 0.01 | 18311 | 520.0 | 567.0 | 569.0 | 491.5 |
| 2022-04-22 | 26.71 (+0.04) | 2.04 (-0.41) | 0.55 (-0.01) | 248 | 3.12 | -1821 | 22.89 | -53 | 0.67 | 7955 | 579.0 | 595.0 | 611.0 | 579.0 |
| 2022-04-15 | 26.67 (-0.01) | 2.45 (-0.23) | 0.56 (0.0) | -40 | 0.43 | -1013 | 10.88 | 5 | 0.05 | 9312 | 602.0 | 656.0 | 658.0 | 600.0 |
| 2022-04-08 | 26.68 (+0.03) | 2.68 (+0.02) | 0.56 (-0.02) | -146 | 3.77 | 104 | 2.69 | -69 | 1.78 | 3868 | 654.0 | 666.0 | 675.0 | 647.0 |
| 2022-04-01 | 26.65 (+0.31) | 2.66 (+0.03) | 0.58 (0.0) | 1510 | 28.22 | -72 | 1.35 | -5 | 0.09 | 5351 | 675.0 | 666.0 | 676.0 | 652.0 |
| 2022-03-25 | 26.34 (-0.28) | 2.63 (+0.09) | 0.58 (0.0) | -1191 | 14.17 | 378 | 4.5 | 17 | 0.2 | 8407 | 671.0 | 682.0 | 692.0 | 666.0 |
| 2022-03-18 | 26.62 (+0.41) | 2.54 (+0.14) | 0.58 (+0.01) | 1480 | 8.88 | 646 | 3.88 | 17 | 0.1 | 16664 | 674.0 | 649.0 | 686.0 | 606.0 |
| 2022-03-11 | 26.21 (+0.41) | 2.4 (-0.44) | 0.57 (-0.01) | 2317 | 14.55 | -1922 | 12.07 | -12 | 0.08 | 15922 | 638.0 | 659.0 | 660.0 | 613.0 |
| 2022-03-04 | 25.8 (+0.13) | 2.84 (-0.35) | 0.58 (0.0) | 702 | 10.54 | -1563 | 23.46 | -30 | 0.45 | 6661 | 671.0 | 685.0 | 706.0 | 670.0 |
| 2022-02-25 | 25.67 (-0.06) | 3.19 (-0.13) | 0.58 (-0.05) | -239 | 2.43 | -535 | 5.45 | -202 | 2.06 | 9819 | 688.0 | 712.0 | 721.0 | 679.0 |
| 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 | 25.73 (-0.13) | 3.32 (0.0) | 0.63 (-0.05) | -178 | 1.75 | -17 | 0.17 | -224 | 2.2 | 10178 | 715.0 | 723.0 | 732.0 | 710.0 |
| 2022-02-11 | 25.86 (-0.85) | 3.32 (-0.34) | 0.68 (+0.02) | -3543 | 9.67 | -1493 | 4.07 | 71 | 0.19 | 36646 | 735.0 | 721.0 | 740.0 | 691.0 |
| 2022-01-26 | 26.71 (-0.31) | 3.66 (+0.04) | 0.66 (-0.01) | -1493 | 14.81 | 166 | 1.65 | -48 | 0.48 | 10079 | 771.0 | 788.0 | 797.0 | 762.0 |
| 2022-01-21 | 27.02 (-1.27) | 3.62 (-0.06) | 0.67 (-0.09) | -6713 | 30.11 | -238 | 1.07 | -388 | 1.74 | 22293 | 764.0 | 824.0 | 850.0 | 762.0 |
| 2022-01-14 | 28.29 (+0.24) | 3.68 (+0.22) | 0.76 (-0.02) | 679 | 3.67 | 959 | 5.19 | -87 | 0.47 | 18495 | 860.0 | 827.0 | 898.0 | 818.0 |
| 2022-01-07 | 28.05 (-0.2) | 3.46 (+0.17) | 0.78 (+0.01) | -967 | 7.77 | 742 | 5.96 | 65 | 0.52 | 12450 | 834.0 | 900.0 | 906.0 | 834.0 |
| 2021-12-30 | 28.25 (-0.13) | 3.29 (+0.12) | 0.77 (+0.08) | -681 | 6.29 | 507 | 4.69 | 349 | 3.23 | 10820 | 888.0 | 850.0 | 906.0 | 839.0 |
| 2021-12-24 | 28.38 (+0.09) | 3.17 (+0.11) | 0.69 (+0.01) | 578 | 6.13 | 481 | 5.1 | 51 | 0.54 | 9435 | 846.0 | 806.0 | 859.0 | 798.0 |
| 2021-12-17 | 28.29 (-0.18) | 3.06 (0.0) | 0.68 (-0.01) | -558 | 6.19 | 17 | 0.19 | -40 | 0.44 | 9012 | 806.0 | 815.0 | 829.0 | 790.0 |
| 2021-12-10 | 28.47 (-0.42) | 3.06 (-0.07) | 0.69 (+0.01) | -1751 | 19.73 | -326 | 3.67 | 29 | 0.33 | 8876 | 813.0 | 834.0 | 837.0 | 799.0 |
| 2021-12-03 | 28.89 (+0.02) | 3.13 (-0.08) | 0.68 (+0.02) | -325 | 2.89 | -319 | 2.84 | 101 | 0.9 | 11238 | 819.0 | 800.0 | 842.0 | 796.0 |
| 2021-11-26 | 28.87 (-0.1) | 3.21 (+0.42) | 0.66 (-0.03) | -474 | 2.75 | 1818 | 10.55 | -152 | 0.88 | 17240 | 808.0 | 806.0 | 885.0 | 806.0 |
| 2021-11-19 | 28.97 (+0.03) | 2.79 (-0.04) | 0.69 (-0.02) | 392 | 5.7 | -178 | 2.59 | -64 | 0.93 | 6877 | 810.0 | 793.0 | 831.0 | 792.0 |
| 2021-11-12 | 28.94 (-0.14) | 2.83 (0.0) | 0.71 (+0.03) | -516 | 4.23 | 6 | 0.05 | 90 | 0.74 | 12205 | 786.0 | 771.0 | 818.0 | 756.0 |
| 2021-11-05 | 29.08 (-0.53) | 2.83 (+0.02) | 0.68 (+0.05) | -2439 | 14.78 | 90 | 0.55 | 228 | 1.38 | 16500 | 773.0 | 767.0 | 806.0 | 750.0 |
| 2021-10-29 | 29.61 (-0.42) | 2.81 (-0.15) | 0.63 (+0.01) | -2254 | 20.24 | -676 | 6.07 | 66 | 0.59 | 11134 | 760.0 | 762.0 | 774.0 | 736.0 |
| 2021-10-22 | 30.03 (-0.53) | 2.96 (+0.09) | 0.62 (+0.01) | -2241 | 25.03 | 405 | 4.52 | 25 | 0.28 | 8953 | 760.0 | 769.0 | 780.0 | 747.0 |
| 2021-10-15 | 30.56 (-0.45) | 2.87 (+0.03) | 0.61 (+0.01) | -2062 | 22.14 | 129 | 1.39 | 50 | 0.54 | 9314 | 763.0 | 782.0 | 789.0 | 732.0 |
| 2021-10-08 | 31.01 (-0.56) | 2.84 (+0.2) | 0.6 (0.0) | -2499 | 19.62 | 900 | 7.07 | -16 | 0.13 | 12737 | 782.0 | 784.0 | 794.0 | 708.0 |
| 2021-10-01 | 31.57 (-0.67) | 2.64 (+0.01) | 0.6 (+0.01) | -3004 | 29.83 | -110 | 1.09 | 41 | 0.41 | 10071 | 767.0 | 857.0 | 861.0 | 763.0 |
| 2021-09-24 | 32.24 (-0.38) | 2.63 (+0.03) | 0.59 (0.0) | -1582 | 31.2 | 136 | 2.68 | 8 | 0.16 | 5071 | 853.0 | 860.0 | 882.0 | 845.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 32.62 (-0.14) | 2.6 (+0.01) | 0.59 (-0.03) | -643 | 9.94 | 36 | 0.56 | -108 | 1.67 | 6472 | 879.0 | 910.0 | 918.0 | 870.0 |
| 2021-09-10 | 32.76 (+0.1) | 2.59 (+0.19) | 0.62 (+0.02) | 460 | 4.09 | 832 | 7.39 | 58 | 0.52 | 11256 | 920.0 | 890.0 | 920.0 | 855.0 |
| 2021-09-03 | 32.66 (+0.1) | 2.4 (+0.15) | 0.6 (0.0) | 400 | 3.76 | 665 | 6.26 | 31 | 0.29 | 10627 | 885.0 | 860.0 | 885.0 | 847.0 |
| 2021-08-27 | 32.56 (-0.1) | 2.25 (-0.06) | 0.6 (0.0) | -386 | 2.44 | -241 | 1.52 | 1 | 0.01 | 15852 | 849.0 | 768.0 | 875.0 | 764.0 |
| 2021-08-20 | 32.66 (-0.19) | 2.31 (-0.04) | 0.6 (0.0) | -888 | 8.49 | -175 | 1.67 | 4 | 0.04 | 10459 | 754.0 | 762.0 | 793.0 | 745.0 |
| 2021-08-13 | 32.85 (-0.57) | 2.35 (-0.19) | 0.6 (+0.02) | -2553 | 20.85 | -856 | 6.99 | 78 | 0.64 | 12246 | 768.0 | 858.0 | 860.0 | 764.0 |
| 2021-08-06 | 33.42 (-0.31) | 2.54 (-0.02) | 0.58 (0.0) | -1393 | 14.93 | -100 | 1.07 | 11 | 0.12 | 9329 | 863.0 | 858.0 | 905.0 | 848.0 |
| 2021-07-30 | 33.73 (-0.22) | 2.56 (-0.04) | 0.58 (0.0) | -966 | 13.86 | -164 | 2.35 | -23 | 0.33 | 6969 | 847.0 | 870.0 | 898.0 | 836.0 |
| 2021-07-23 | 33.95 (-0.22) | 2.6 (-0.06) | 0.58 (-0.03) | -982 | 16.71 | -253 | 4.31 | -131 | 2.23 | 5875 | 867.0 | 890.0 | 901.0 | 862.0 |
| 2021-07-16 | 34.17 (+0.08) | 2.66 (+0.01) | 0.61 (+0.04) | 126 | 1.57 | 42 | 0.52 | 176 | 2.2 | 8010 | 894.0 | 893.0 | 972.0 | 888.0 |
| 2021-07-09 | 34.09 (-0.38) | 2.65 (-0.04) | 0.57 (+0.01) | -1481 | 25.52 | -158 | 2.72 | 29 | 0.5 | 5803 | 886.0 | 920.0 | 929.0 | 882.0 |
| 2021-07-02 | 34.47 (-0.42) | 2.69 (+0.08) | 0.56 (-0.02) | -1800 | 14.47 | 438 | 3.52 | -90 | 0.72 | 12438 | 907.0 | 925.0 | 950.0 | 890.0 |
| 2021-06-25 | 34.89 (-0.25) | 2.61 (+0.18) | 0.58 (+0.01) | -655 | 5.01 | 782 | 5.99 | 61 | 0.47 | 13065 | 920.0 | 880.0 | 941.0 | 855.0 |
| 2021-06-18 | 35.14 (+0.13) | 2.43 (+0.06) | 0.57 (+0.02) | 268 | 2.82 | 266 | 2.79 | 97 | 1.02 | 9518 | 883.0 | 860.0 | 912.0 | 845.0 |
| 2021-06-11 | 35.01 (-0.04) | 2.37 (+0.11) | 0.55 (-0.03) | -135 | 1.1 | 487 | 3.96 | -128 | 1.04 | 12299 | 857.0 | 864.0 | 890.0 | 839.0 |
| 2021-06-04 | 35.05 (+0.16) | 2.26 (+0.13) | 0.58 (-0.01) | 871 | 6.49 | 557 | 4.15 | -32 | 0.24 | 13425 | 852.0 | 814.0 | 859.0 | 804.0 |
| 2021-05-28 | 34.89 (-0.41) | 2.13 (+0.12) | 0.59 (+0.05) | -1960 | 9.93 | 530 | 2.69 | 211 | 1.07 | 19734 | 799.0 | 751.0 | 824.0 | 740.0 |
| 2021-05-21 | 35.3 (+0.4) | 2.01 (-0.01) | 0.54 (-0.02) | 1489 | 8.57 | -40 | 0.23 | -90 | 0.52 | 17383 | 760.0 | 701.0 | 770.0 | 692.0 |
| 2021-05-14 | 34.9 (+0.21) | 2.02 (-0.2) | 0.56 (-0.06) | 956 | 2.88 | -876 | 2.63 | -279 | 0.84 | 33250 | 715.0 | 770.0 | 771.0 | 621.0 |
| 2021-05-07 | 34.69 (+0.24) | 2.22 (-0.46) | 0.62 (-0.04) | 1065 | 3.59 | -1997 | 6.74 | -160 | 0.54 | 29650 | 766.0 | 861.0 | 868.0 | 704.0 |
| 2021-04-29 | 34.45 (+0.11) | 2.68 (+0.04) | 0.66 (+0.02) | 334 | 3.32 | 155 | 1.54 | 77 | 0.76 | 10073 | 864.0 | 864.0 | 882.0 | 843.0 |
| 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 | 34.34 (+0.51) | 2.64 (+0.09) | 0.64 (-0.03) | 1488 | 5.49 | 397 | 1.47 | -112 | 0.41 | 27087 | 840.0 | 802.0 | 913.0 | 797.0 |
| 2021-04-16 | 33.83 (+0.03) | 2.55 (+0.02) | 0.67 (-0.05) | 133 | 0.85 | 120 | 0.77 | -234 | 1.49 | 15661 | 797.0 | 824.0 | 836.0 | 761.0 |
| 2021-04-09 | 33.8 (+0.91) | 2.53 (+0.19) | 0.72 (-0.01) | 3881 | 16.01 | 825 | 3.4 | -28 | 0.12 | 24236 | 820.0 | 773.0 | 839.0 | 764.0 |
| 2021-04-01 | 32.89 (+0.47) | 2.34 (+0.12) | 0.73 (+0.03) | 2415 | 17.09 | 114 | 0.81 | 118 | 0.84 | 14127 | 759.0 | 728.0 | 765.0 | 727.0 |
| 2021-03-26 | 32.42 (+0.01) | 2.22 (-0.07) | 0.7 (-0.01) | 277 | 1.77 | -328 | 2.1 | -47 | 0.3 | 15611 | 721.0 | 719.0 | 738.0 | 712.0 |
| 2021-03-19 | 32.41 (-0.15) | 2.29 (-0.1) | 0.71 (-0.09) | -1084 | 4.52 | -423 | 1.76 | -384 | 1.6 | 23971 | 719.0 | 740.0 | 778.0 | 718.0 |
| 2021-03-12 | 32.56 (-0.11) | 2.39 (+0.34) | 0.8 (-0.02) | -483 | 1.94 | 1461 | 5.86 | -116 | 0.47 | 24925 | 735.0 | 726.0 | 755.0 | 681.0 |
| 2021-03-05 | 32.67 (-0.53) | 2.05 (+0.13) | 0.82 (+0.1) | -2271 | 9.17 | 602 | 2.43 | 436 | 1.76 | 24770 | 716.0 | 780.0 | 784.0 | 691.0 |
| 2021-02-26 | 33.2 (-0.98) | 1.92 (+0.41) | 0.72 (+0.05) | -4293 | 10.53 | 1788 | 4.38 | 219 | 0.54 | 40781 | 740.0 | 725.0 | 839.0 | 721.0 |
| 2021-02-19 | 34.18 (-0.31) | 1.51 (+0.22) | 0.67 (+0.04) | -1346 | 8.16 | 963 | 5.84 | 183 | 1.11 | 16495 | 711.0 | 684.0 | 722.0 | 675.0 |
| 2021-02-05 | 34.49 (-0.27) | 1.29 (+0.13) | 0.63 (0.0) | -1126 | 6.13 | 540 | 2.94 | -3 | 0.02 | 18377 | 634.0 | 620.0 | 687.0 | 606.0 |
| 2021-01-29 | 34.76 (-0.28) | 1.16 (-0.13) | 0.63 (+0.01) | -1226 | 5.06 | -547 | 2.26 | 60 | 0.25 | 24242 | 620.0 | 727.0 | 748.0 | 620.0 |
| 2021-01-22 | 35.04 (+0.49) | 1.29 (-0.39) | 0.62 (-0.01) | 2132 | 9.39 | -1701 | 7.49 | -68 | 0.3 | 22717 | 716.0 | 665.0 | 716.0 | 641.0 |
| 2021-01-15 | 34.55 (-0.25) | 1.68 (-0.36) | 0.63 (-0.02) | -950 | 3.64 | -1562 | 5.99 | -70 | 0.27 | 26072 | 662.0 | 729.0 | 757.0 | 654.0 |
| 2021-01-08 | 34.8 (-0.06) | 2.04 (+0.01) | 0.65 (+0.01) | -294 | 1.56 | 41 | 0.22 | 49 | 0.26 | 18885 | 729.0 | 711.0 | 740.0 | 695.0 |
| 2020-12-31 | 34.86 (+0.05) | 2.03 (+0.19) | 0.64 (+0.02) | 223 | 0.84 | 1079 | 4.04 | 84 | 0.31 | 26694 | 708.0 | 666.0 | 742.0 | 651.0 |
| 2020-12-25 | 34.81 (+0.06) | 1.84 (+0.07) | 0.62 (+0.02) | 389 | 1.63 | 275 | 1.15 | 76 | 0.32 | 23842 | 655.0 | 617.0 | 666.0 | 601.0 |
| 2020-12-18 | 34.75 (-0.25) | 1.77 (-0.04) | 0.6 (+0.02) | -683 | 6.15 | -165 | 1.49 | 90 | 0.81 | 11104 | 612.0 | 622.0 | 638.0 | 603.0 |
| 2020-12-11 | 35.0 (-0.52) | 1.81 (-0.06) | 0.58 (+0.01) | -912 | 6.89 | -234 | 1.77 | 49 | 0.37 | 13242 | 613.0 | 670.0 | 700.0 | 600.0 |
| 2020-12-04 | 35.52 (+1.2) | 1.87 (+0.07) | 0.57 (0.0) | 4945 | 10.93 | 276 | 0.61 | -9 | 0.02 | 45263 | 665.0 | 558.0 | 675.0 | 558.0 |
| 2020-11-27 | 34.32 (+0.7) | 1.8 (+0.18) | 0.57 (-0.07) | 4242 | 13.43 | 778 | 2.46 | -310 | 0.98 | 31586 | 508.0 | 445.0 | 508.0 | 444.5 |
| 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 | |||
| 2020-11-20 | 33.62 (+0.71) | 1.62 (-0.02) | 0.64 (-0.02) | 3176 | 27.72 | -80 | 0.7 | -70 | 0.61 | 11457 | 442.0 | 428.0 | 444.0 | 428.0 |
| 2020-11-13 | 32.91 (-0.16) | 1.64 (-0.02) | 0.66 (+0.01) | -909 | 10.99 | -81 | 0.98 | 28 | 0.34 | 8273 | 423.5 | 425.5 | 429.0 | 416.0 |
| 2020-11-06 | 33.07 (+0.16) | 1.66 (-0.07) | 0.65 (0.0) | 1141 | 7.1 | -303 | 1.89 | 0 | 0.0 | 16070 | 422.0 | 418.5 | 445.0 | 414.5 |
| 2020-10-30 | 32.91 (+0.21) | 1.73 (+0.02) | 0.65 (-0.02) | 1638 | 21.4 | 82 | 1.07 | -76 | 0.99 | 7654 | 415.0 | 422.5 | 425.5 | 411.5 |
| 2020-10-23 | 32.7 (+0.78) | 1.71 (+0.05) | 0.67 (+0.01) | 4388 | 28.01 | 217 | 1.39 | 35 | 0.22 | 15667 | 421.0 | 418.5 | 434.5 | 412.5 |
| 2020-10-16 | 31.92 (+0.79) | 1.66 (+0.17) | 0.66 (+0.02) | 3981 | 20.8 | 770 | 4.02 | 98 | 0.51 | 19141 | 413.0 | 399.5 | 421.0 | 384.0 |
| 2020-10-08 | 31.13 (+0.15) | 1.49 (+0.04) | 0.64 (+0.04) | 559 | 11.1 | 143 | 2.84 | 158 | 3.14 | 5036 | 396.5 | 388.0 | 398.0 | 385.0 |
| 2020-09-30 | 30.98 (+0.21) | 1.45 (-0.01) | 0.6 (0.0) | 1385 | 30.5 | 70 | 1.54 | 25 | 0.55 | 4541 | 384.0 | 372.0 | 384.0 | 369.0 |
| 2020-09-25 | 30.77 (-0.46) | 1.46 (-0.19) | 0.6 (-0.03) | -2120 | 14.72 | -847 | 5.88 | -128 | 0.89 | 14405 | 366.0 | 403.0 | 403.5 | 361.0 |
| 2020-09-18 | 31.23 (+0.28) | 1.65 (0.0) | 0.63 (+0.01) | 1184 | 11.68 | 11 | 0.11 | 20 | 0.2 | 10134 | 403.0 | 393.0 | 408.0 | 390.5 |
| 2020-09-11 | 30.95 (+0.07) | 1.65 (0.0) | 0.62 (-0.02) | 545 | 8.55 | 0 | 0.0 | -58 | 0.91 | 6375 | 391.5 | 398.0 | 402.0 | 388.0 |
| 2020-09-04 | 30.88 (+0.42) | 1.65 (-0.01) | 0.64 (+0.04) | 1914 | 17.99 | -40 | 0.38 | 145 | 1.36 | 10640 | 397.5 | 401.0 | 402.0 | 387.0 |
| 2020-08-28 | 30.46 (+0.24) | 1.66 (-0.1) | 0.6 (-0.01) | 1069 | 11.37 | -474 | 5.04 | -23 | 0.24 | 9399 | 395.0 | 391.0 | 403.5 | 386.0 |
| 2020-08-21 | 30.22 (+0.2) | 1.76 (-0.04) | 0.61 (-0.1) | 819 | 5.61 | -177 | 1.21 | -429 | 2.94 | 14586 | 390.5 | 414.0 | 415.0 | 360.5 |
| 2020-08-14 | 30.02 (+0.3) | 1.8 (-0.02) | 0.71 (-0.03) | 1168 | 10.88 | -64 | 0.6 | -152 | 1.42 | 10733 | 412.0 | 416.0 | 422.5 | 405.5 |
| 2020-08-07 | 29.72 (+0.07) | 1.82 (+0.01) | 0.74 (-0.03) | -18 | 0.1 | 56 | 0.3 | -110 | 0.58 | 18809 | 420.5 | 425.0 | 437.5 | 413.5 |
| 2020-07-31 | 29.65 (+0.24) | 1.81 (0.0) | 0.77 (-0.02) | 883 | 2.75 | -36 | 0.11 | -97 | 0.3 | 32065 | 421.5 | 418.0 | 449.0 | 412.5 |
| 2020-07-24 | 29.41 (+1.19) | 1.81 (+0.04) | 0.79 (-0.09) | 3994 | 15.6 | 214 | 0.84 | -418 | 1.63 | 25599 | 408.0 | 387.0 | 425.0 | 386.0 |
| 2020-07-17 | 28.22 (-0.11) | 1.77 (+0.29) | 0.88 (-0.06) | -1630 | 7.16 | 1248 | 5.48 | -241 | 1.06 | 22768 | 387.0 | 428.0 | 439.0 | 386.0 |
| 2020-07-10 | 28.33 (-0.21) | 1.48 (+0.16) | 0.94 (+0.02) | -325 | 1.21 | 688 | 2.56 | 96 | 0.36 | 26863 | 423.0 | 413.0 | 441.5 | 413.0 |
| 2020-07-03 | 28.54 (-0.2) | 1.32 (-0.13) | 0.92 (+0.02) | -1219 | 7.5 | 73 | 0.45 | 86 | 0.53 | 16257 | 410.5 | 400.0 | 414.5 | 396.5 |
| 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 | 28.74 (-0.06) | 1.45 (+0.01) | 0.9 (-0.04) | -332 | 2.58 | 56 | 0.44 | -188 | 1.46 | 12856 | 406.5 | 401.0 | 413.0 | 400.0 |
| 2020-06-19 | 28.8 (-0.15) | 1.44 (+0.09) | 0.94 (+0.06) | -762 | 4.73 | 370 | 2.3 | 261 | 1.62 | 16117 | 402.5 | 383.5 | 405.0 | 380.5 |
| 2020-06-12 | 28.95 (+0.31) | 1.35 (+0.05) | 0.88 (-0.05) | 2065 | 6.75 | 250 | 0.82 | -233 | 0.76 | 30580 | 383.5 | 390.0 | 411.0 | 373.0 |
| 2020-06-05 | 28.64 (-0.25) | 1.3 (+0.02) | 0.93 (+0.14) | -1275 | 5.85 | 81 | 0.37 | 626 | 2.87 | 21788 | 383.5 | 365.0 | 386.5 | 363.5 |
| 2020-05-29 | 28.89 (-0.19) | 1.28 (-0.07) | 0.79 (-0.01) | -985 | 6.77 | -294 | 2.02 | -51 | 0.35 | 14540 | 361.5 | 363.0 | 370.0 | 353.5 |
| 2020-05-22 | 29.08 (-0.43) | 1.35 (+0.02) | 0.8 (0.0) | -1887 | 13.45 | 67 | 0.48 | 8 | 0.06 | 14033 | 365.0 | 373.0 | 378.0 | 365.0 |
| 2020-05-15 | 29.51 (-0.14) | 1.33 (+0.01) | 0.8 (-0.1) | -60 | 0.32 | 46 | 0.24 | -427 | 2.27 | 18785 | 370.0 | 385.0 | 392.0 | 363.0 |
| 2020-05-08 | 29.65 (-0.72) | 1.32 (-0.1) | 0.9 (-0.1) | -3785 | 10.83 | -448 | 1.28 | -439 | 1.26 | 34958 | 381.0 | 374.0 | 396.0 | 373.5 |
| 2020-04-30 | 30.37 (+0.37) | 1.42 (-0.13) | 1.0 (+0.26) | 578 | 1.99 | -556 | 1.91 | 1153 | 3.97 | 29075 | 385.0 | 364.0 | 388.5 | 359.0 |
| 2020-04-24 | 30.0 (-0.18) | 1.55 (-0.12) | 0.74 (-0.01) | -529 | 2.62 | -520 | 2.58 | -61 | 0.3 | 20182 | 360.0 | 379.0 | 389.0 | 360.0 |
| 2020-04-17 | 30.18 (-0.1) | 1.67 (+0.21) | 0.75 (-0.06) | -225 | 0.97 | 927 | 4.0 | -265 | 1.14 | 23194 | 379.5 | 368.0 | 385.0 | 363.0 |
| 2020-04-10 | 30.28 (-0.16) | 1.46 (+0.19) | 0.81 (-0.02) | -864 | 2.58 | 832 | 2.49 | -97 | 0.29 | 33464 | 369.0 | 345.0 | 382.0 | 337.0 |
| 2020-04-01 | 30.44 (-0.11) | 1.27 (+0.09) | 0.83 (-0.04) | -492 | 3.71 | -445 | 3.35 | -181 | 1.36 | 13279 | 338.5 | 330.5 | 351.5 | 330.5 |
| 2020-03-27 | 30.55 (-0.5) | 1.18 (-0.04) | 0.87 (-0.06) | -1845 | 4.98 | -197 | 0.53 | -240 | 0.65 | 37018 | 344.0 | 328.0 | 361.5 | 321.0 |
| 2020-03-20 | 31.05 (-0.44) | 1.22 (+0.15) | 0.93 (+0.1) | -2160 | 4.52 | 638 | 1.34 | 446 | 0.93 | 47774 | 342.5 | 346.0 | 355.5 | 290.0 |
| 2020-03-13 | 31.49 (-1.47) | 1.07 (-0.13) | 0.83 (-0.05) | -7345 | 14.56 | -573 | 1.14 | -223 | 0.44 | 50434 | 354.0 | 395.0 | 401.0 | 332.0 |
| 2020-03-06 | 32.96 (-0.68) | 1.2 (-0.03) | 0.88 (-0.03) | -3009 | 12.37 | -108 | 0.44 | -127 | 0.52 | 24329 | 407.0 | 394.5 | 426.0 | 393.0 |
| 2020-02-27 | 33.64 (-0.67) | 1.23 (-0.14) | 0.91 (-0.04) | -2695 | 8.7 | -608 | 1.96 | -174 | 0.56 | 30964 | 409.5 | 452.0 | 465.0 | 409.5 |
| 2020-02-21 | 34.31 (+0.32) | 1.37 (+0.17) | 0.95 (-0.08) | 1846 | 5.32 | 738 | 2.12 | -373 | 1.07 | 34730 | 459.5 | 445.0 | 460.0 | 436.0 |
| 2020-02-14 | 33.99 (+0.74) | 1.2 (0.0) | 1.03 (+0.21) | 3771 | 15.6 | -16 | 0.07 | 925 | 3.83 | 24171 | 447.5 | 408.0 | 447.5 | 408.0 |
| 2020-02-07 | 33.25 (+0.5) | 1.2 (-0.01) | 0.82 (-0.03) | 2413 | 6.31 | -21 | 0.05 | -129 | 0.34 | 38259 | 418.0 | 390.0 | 441.5 | 388.0 |
| 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 | 32.75 (+0.72) | 1.21 (-0.04) | 0.85 (-0.07) | 2902 | 15.97 | -171 | 0.94 | -301 | 1.66 | 18172 | 400.0 | 390.0 | 408.5 | 382.0 |
| 2020-01-20 | 32.03 (-0.13) | 1.25 (-0.05) | 0.92 (-0.01) | -562 | 12.16 | -219 | 4.74 | -40 | 0.87 | 4623 | 420.0 | 424.0 | 427.0 | 419.0 |
| 2020-01-17 | 32.16 (+0.6) | 1.3 (+0.13) | 0.93 (-0.01) | 4048 | 9.38 | 580 | 1.34 | -68 | 0.16 | 43136 | 422.0 | 384.0 | 431.0 | 375.5 |
| 2020-01-10 | 31.56 (-0.46) | 1.17 (-0.03) | 0.94 (-0.11) | -1796 | 8.47 | -174 | 0.82 | -455 | 2.15 | 21202 | 379.0 | 392.0 | 392.5 | 367.0 |
| 2020-01-03 | 32.02 (+0.18) | 1.2 (+0.02) | 1.05 (+0.01) | 709 | 4.14 | 116 | 0.68 | 25 | 0.15 | 17121 | 394.5 | 386.0 | 413.5 | 385.5 |
| 2019-12-31 | 31.84 (-0.25) | 1.18 (+0.03) | 1.04 (+0.01) | -1368 | 21.07 | 209 | 3.22 | 53 | 0.82 | 6492 | 382.5 | 389.5 | 391.5 | 381.5 |
| 2019-12-27 | 32.09 (-0.15) | 1.15 (+0.03) | 1.03 (+0.11) | -620 | 3.33 | 127 | 0.68 | 463 | 2.49 | 18603 | 387.5 | 375.0 | 394.0 | 372.0 |
| 2019-12-20 | 32.24 (+0.16) | 1.12 (-0.01) | 0.92 (+0.14) | 784 | 3.25 | -31 | 0.13 | 610 | 2.53 | 24093 | 372.0 | 372.5 | 389.5 | 371.0 |
| 2019-12-13 | 32.08 (+0.47) | 1.13 (+0.11) | 0.78 (+0.12) | 2208 | 11.39 | 467 | 2.41 | 559 | 2.88 | 19384 | 370.0 | 363.0 | 375.0 | 356.5 |
| 2019-12-06 | 31.61 (+0.91) | 1.02 (+0.22) | 0.66 (+0.09) | 4076 | 13.65 | 965 | 3.23 | 395 | 1.32 | 29868 | 363.0 | 333.0 | 366.0 | 325.0 |
| 2019-11-29 | 30.7 (-0.16) | 0.8 (+0.02) | 0.57 (-0.04) | -581 | 5.13 | 93 | 0.82 | -206 | 1.82 | 11319 | 331.0 | 338.0 | 344.5 | 331.0 |
| 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 | 23.5 (-0.3) | 3.98 (+0.76) | 0.77 (-0.02) | -658 | 1.66 | 3644 | 9.22 | -122 | 0.31 | 39524 | 520.0 | 542.0 | 596.0 | 517.0 |
| 2024-06-28 | 23.8 (+0.31) | 3.22 (-0.12) | 0.79 (-0.01) | 1192 | 3.27 | -562 | 1.54 | -24 | 0.07 | 36447 | 539.0 | 530.0 | 550.0 | 526.0 |
| 2024-05-31 | 23.49 (-0.95) | 3.34 (+0.35) | 0.8 (+0.04) | -5044 | 13.55 | 1664 | 4.47 | 164 | 0.44 | 37230 | 527.0 | 519.0 | 534.0 | 503.0 |
| 2024-04-30 | 24.44 (+3.48) | 2.99 (-0.63) | 0.76 (+0.01) | -9597 | 18.92 | -1601 | 3.16 | 375 | 0.74 | 50717 | 522.0 | 560.0 | 568.0 | 501.0 |
| 2024-03-29 | 20.96 (-2.2) | 3.62 (+1.68) | 0.75 (-0.11) | -14271 | 18.23 | 7298 | 9.32 | -468 | 0.6 | 78303 | 580.0 | 556.0 | 638.0 | 540.0 |
| 2024-02-29 | 23.16 (-0.93) | 1.94 (-0.14) | 0.86 (0.0) | -5267 | 26.24 | -599 | 2.98 | -15 | 0.07 | 20070 | 558.0 | 579.0 | 584.0 | 546.0 |
| 2024-01-31 | 24.09 (+0.02) | 2.08 (+0.15) | 0.86 (+0.02) | 731 | 2.48 | -37 | 0.13 | 109 | 0.37 | 29477 | 579.0 | 588.0 | 604.0 | 561.0 |
| 2023-12-29 | 24.07 (+0.42) | 1.93 (+0.41) | 0.84 (-0.02) | 1763 | 4.07 | 1766 | 4.07 | -120 | 0.28 | 43363 | 587.0 | 581.0 | 639.0 | 573.0 |
| 2023-11-30 | 23.65 (+1.09) | 1.52 (+0.48) | 0.86 (-0.08) | 4600 | 10.29 | 2112 | 4.72 | -351 | 0.78 | 44722 | 584.0 | 478.0 | 596.0 | 477.0 |
| 2023-10-31 | 22.56 (-0.32) | 1.04 (-0.17) | 0.94 (-0.2) | -812 | 4.66 | 96 | 0.55 | -864 | 4.95 | 17441 | 474.5 | 457.0 | 485.0 | 452.0 |
| 2023-09-28 | 22.88 (-0.54) | 1.21 (+0.11) | 1.14 (-0.03) | -2249 | 11.7 | 448 | 2.33 | -106 | 0.55 | 19224 | 453.5 | 459.0 | 485.5 | 453.5 |
| 2023-08-31 | 23.42 (-0.85) | 1.1 (-0.27) | 1.17 (+0.05) | -4149 | 15.26 | -1166 | 4.29 | 212 | 0.78 | 27181 | 459.0 | 517.0 | 519.0 | 447.0 |
| 2023-07-31 | 24.27 (-0.1) | 1.37 (+0.28) | 1.12 (+0.06) | -1067 | 3.01 | 1255 | 3.54 | 274 | 0.77 | 35439 | 514.0 | 498.0 | 542.0 | 488.0 |
| 2023-06-30 | 24.37 (-0.46) | 1.09 (-0.14) | 1.06 (-0.03) | -1316 | 5.97 | -585 | 2.65 | -148 | 0.67 | 22053 | 497.0 | 507.0 | 522.0 | 487.0 |
| 2023-05-31 | 24.83 (-0.55) | 1.23 (-0.23) | 1.09 (+0.25) | -1657 | 5.12 | -1023 | 3.16 | 1092 | 3.38 | 32340 | 504.0 | 478.5 | 514.0 | 463.0 |
| 2023-04-28 | 25.38 (-0.62) | 1.46 (-0.14) | 0.84 (-0.03) | -3504 | 15.21 | -594 | 2.58 | -153 | 0.66 | 23030 | 481.0 | 518.0 | 528.0 | 468.5 |
| 2023-03-31 | 26.0 (-0.44) | 1.6 (-0.15) | 0.87 (+0.07) | -1609 | 3.58 | -691 | 1.54 | 325 | 0.72 | 44954 | 518.0 | 505.0 | 532.0 | 487.5 |
| 2023-02-24 | 26.44 (+0.58) | 1.75 (-0.3) | 0.8 (+0.09) | 1800 | 5.53 | -1283 | 3.94 | 381 | 1.17 | 32576 | 512.0 | 527.0 | 547.0 | 505.0 |
| 2023-01-31 | 25.86 (+1.22) | 2.05 (+0.19) | 0.71 (-0.22) | 5064 | 15.26 | 814 | 2.45 | -951 | 2.87 | 33190 | 523.0 | 426.5 | 530.0 | 425.5 |
| 2022-12-30 | 24.64 (+0.03) | 1.86 (-0.37) | 0.93 (+0.23) | 447 | 1.25 | -1658 | 4.64 | 1004 | 2.81 | 35718 | 427.5 | 483.0 | 496.0 | 421.5 |
| 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 | 24.61 (+0.05) | 2.23 (+0.86) | 0.7 (-0.17) | 894 | 0.92 | 3735 | 3.83 | -765 | 0.78 | 97550 | 470.0 | 355.5 | 504.0 | 354.5 |
| 2022-10-31 | 24.56 (-0.53) | 1.37 (-0.19) | 0.87 (+0.1) | -2764 | 5.56 | -925 | 1.86 | 457 | 0.92 | 49670 | 358.5 | 356.0 | 394.0 | 331.5 |
| 2022-09-30 | 25.09 (-0.65) | 1.56 (-0.54) | 0.77 (-0.01) | -3424 | 7.31 | -2331 | 4.97 | -47 | 0.1 | 46860 | 366.5 | 478.0 | 478.0 | 344.0 |
| 2022-08-31 | 25.74 (-0.17) | 2.1 (+0.26) | 0.78 (+0.1) | -734 | 1.41 | 1096 | 2.1 | 438 | 0.84 | 52115 | 486.0 | 454.0 | 521.0 | 442.0 |
| 2022-07-29 | 25.91 (-0.33) | 1.84 (-0.36) | 0.68 (+0.09) | -2191 | 3.29 | -1548 | 2.32 | 370 | 0.56 | 66584 | 454.0 | 455.0 | 485.0 | 400.0 |
| 2022-06-30 | 26.24 (-0.45) | 2.2 (-0.31) | 0.59 (+0.06) | -1795 | 3.0 | -1178 | 1.97 | 269 | 0.45 | 59810 | 453.0 | 621.0 | 634.0 | 453.0 |
| 2022-05-31 | 26.69 (-0.75) | 2.51 (+0.99) | 0.53 (-0.02) | -1316 | 2.02 | 4324 | 6.65 | -98 | 0.15 | 65050 | 624.0 | 515.0 | 627.0 | 513.0 |
| 2022-04-29 | 27.44 (+0.81) | 1.52 (-1.14) | 0.55 (-0.04) | 3628 | 9.0 | -4956 | 12.29 | -142 | 0.35 | 40328 | 520.0 | 667.0 | 675.0 | 491.5 |
| 2022-03-31 | 26.63 (+0.96) | 2.66 (-0.53) | 0.59 (+0.01) | 4656 | 8.93 | -2544 | 4.88 | 14 | 0.03 | 52128 | 671.0 | 685.0 | 706.0 | 606.0 |
| 2022-02-25 | 25.67 (-1.04) | 3.19 (-0.47) | 0.58 (-0.08) | -3960 | 6.99 | -2045 | 3.61 | -355 | 0.63 | 56644 | 688.0 | 721.0 | 740.0 | 679.0 |
| 2022-01-26 | 26.71 (-1.54) | 3.66 (+0.37) | 0.66 (-0.11) | -8494 | 13.41 | 1629 | 2.57 | -458 | 0.72 | 63318 | 771.0 | 900.0 | 906.0 | 762.0 |
| 2021-12-30 | 28.25 (-0.68) | 3.29 (+0.06) | 0.77 (+0.09) | -2950 | 6.57 | 254 | 0.57 | 397 | 0.88 | 44913 | 888.0 | 808.0 | 906.0 | 790.0 |
| 2021-11-30 | 28.93 (-0.68) | 3.23 (+0.42) | 0.68 (+0.05) | -2824 | 4.93 | 1842 | 3.22 | 195 | 0.34 | 57293 | 815.0 | 767.0 | 885.0 | 750.0 |
| 2021-10-29 | 29.61 (-2.1) | 2.81 (+0.15) | 0.63 (+0.03) | -9675 | 21.58 | 661 | 1.47 | 133 | 0.3 | 44825 | 760.0 | 791.0 | 794.0 | 708.0 |
| 2021-09-30 | 31.71 (-0.86) | 2.66 (+0.35) | 0.6 (0.0) | -3785 | 10.55 | 1411 | 3.93 | 24 | 0.07 | 35877 | 795.0 | 871.0 | 920.0 | 787.0 |
| 2021-08-31 | 32.57 (-1.16) | 2.31 (-0.25) | 0.6 (+0.02) | -5185 | 9.82 | -1127 | 2.13 | 92 | 0.17 | 52822 | 870.0 | 858.0 | 905.0 | 745.0 |
| 2021-07-30 | 33.73 (-0.83) | 2.56 (-0.11) | 0.58 (-0.01) | -3737 | 12.19 | -453 | 1.48 | -57 | 0.19 | 30644 | 847.0 | 921.0 | 972.0 | 836.0 |
| 2021-06-30 | 34.56 (-0.4) | 2.67 (+0.5) | 0.59 (-0.01) | -1340 | 2.55 | 2281 | 4.34 | -49 | 0.09 | 52550 | 919.0 | 839.0 | 950.0 | 816.0 |
| 2021-05-31 | 34.96 (+0.51) | 2.17 (-0.51) | 0.6 (-0.06) | 1873 | 1.8 | -2214 | 2.12 | -253 | 0.24 | 104232 | 839.0 | 861.0 | 868.0 | 621.0 |
| 2021-04-29 | 34.45 (+1.73) | 2.68 (+0.35) | 0.66 (-0.06) | 6558 | 8.12 | 1509 | 1.87 | -260 | 0.32 | 80782 | 864.0 | 758.0 | 913.0 | 749.0 |
| 2021-03-31 | 32.72 (-0.48) | 2.33 (+0.41) | 0.72 (0.0) | -1868 | 1.87 | 1414 | 1.42 | -30 | 0.03 | 99682 | 750.0 | 780.0 | 784.0 | 681.0 |
| 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 | 33.2 (-1.56) | 1.92 (+0.76) | 0.72 (+0.09) | -6765 | 8.94 | 3291 | 4.35 | 399 | 0.53 | 75653 | 740.0 | 620.0 | 839.0 | 606.0 |
| 2021-01-29 | 34.76 (-0.1) | 1.16 (-0.87) | 0.63 (-0.01) | -338 | 0.37 | -3769 | 4.1 | -29 | 0.03 | 91917 | 620.0 | 711.0 | 757.0 | 620.0 |
| 2020-12-31 | 34.86 (+0.65) | 2.03 (+0.22) | 0.64 (+0.07) | 4450 | 3.8 | 1201 | 1.03 | 295 | 0.25 | 116989 | 708.0 | 613.0 | 742.0 | 585.0 |
| 2020-11-30 | 34.21 (+1.3) | 1.81 (+0.08) | 0.57 (-0.08) | 7162 | 10.15 | 344 | 0.49 | -357 | 0.51 | 70545 | 558.0 | 418.5 | 558.0 | 414.5 |
| 2020-10-30 | 32.91 (+1.93) | 1.73 (+0.28) | 0.65 (+0.05) | 10566 | 22.24 | 1212 | 2.55 | 215 | 0.45 | 47499 | 415.0 | 388.0 | 434.5 | 384.0 |
| 2020-09-30 | 30.98 (+0.43) | 1.45 (-0.21) | 0.6 (-0.01) | 2568 | 5.9 | -806 | 1.85 | -11 | 0.03 | 43496 | 384.0 | 395.0 | 408.0 | 361.0 |
| 2020-08-31 | 30.55 (+0.9) | 1.66 (-0.15) | 0.61 (-0.16) | 3378 | 6.02 | -659 | 1.17 | -699 | 1.25 | 56130 | 394.0 | 425.0 | 437.5 | 360.5 |
| 2020-07-31 | 29.65 (+1.01) | 1.81 (+0.51) | 0.77 (-0.11) | 2414 | 2.05 | 2192 | 1.86 | -515 | 0.44 | 117687 | 421.5 | 405.0 | 449.0 | 386.0 |
| 2020-06-30 | 28.64 (-0.25) | 1.3 (+0.02) | 0.88 (+0.09) | -1015 | 1.16 | 752 | 0.86 | 407 | 0.47 | 87209 | 403.0 | 365.0 | 413.0 | 363.5 |
| 2020-05-29 | 28.89 (-1.48) | 1.28 (-0.14) | 0.79 (-0.21) | -6717 | 8.16 | -629 | 0.76 | -909 | 1.1 | 82318 | 361.5 | 374.0 | 396.0 | 353.5 |
| 2020-04-30 | 30.37 (-0.15) | 1.42 (+0.1) | 1.0 (+0.15) | -1496 | 1.36 | 464 | 0.42 | 634 | 0.58 | 110147 | 385.0 | 341.0 | 389.0 | 334.0 |
| 2020-03-31 | 30.52 (-3.12) | 1.32 (+0.09) | 0.85 (-0.06) | -14395 | 8.54 | -466 | 0.28 | -229 | 0.14 | 168606 | 341.0 | 394.5 | 426.0 | 290.0 |
| 2020-02-27 | 33.64 (+0.89) | 1.23 (+0.02) | 0.91 (+0.06) | 5335 | 4.16 | 93 | 0.07 | 249 | 0.19 | 128126 | 409.5 | 390.0 | 465.0 | 388.0 |
| 2020-01-31 | 32.75 (+0.91) | 1.21 (+0.03) | 0.85 (-0.19) | 5301 | 5.08 | 132 | 0.13 | -839 | 0.8 | 104255 | 400.0 | 386.0 | 431.0 | 367.0 |
| 2019-12-31 | 31.84 (+1.14) | 1.18 (+0.38) | 1.04 (+0.47) | 5080 | 5.16 | 1737 | 1.76 | 2080 | 2.11 | 98442 | 382.5 | 333.0 | 394.0 | 325.0 |
| 2019-11-29 | 30.7 (-0.5) | 0.8 (-0.37) | 0.57 (-0.06) | -1918 | 1.86 | -1631 | 1.58 | -274 | 0.27 | 103125 | 331.0 | 365.0 | 392.0 | 327.5 |
| 2019-10-31 | 31.2 (+1.71) | 1.17 (+0.84) | 0.63 (+0.23) | 9264 | 6.05 | 3698 | 2.42 | 979 | 0.64 | 153007 | 365.0 | 314.0 | 385.5 | 308.0 |
| 2019-09-27 | 29.49 (+1.92) | 0.33 (+0.18) | 0.4 (-0.05) | 8979 | 13.17 | 454 | 0.67 | -212 | 0.31 | 68199 | 314.0 | 289.0 | 322.0 | 286.5 |
| 2019-08-30 | 27.57 () | 0.15 () | 0.45 () | -874 | 1.93 | -41 | 0.09 | -20 | 0.04 | 45352 | 288.0 | 285.0 | 297.0 | 270.5 |
