- 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 | 15.1 (+0.02) | 1.03 (-0.11) | 1.27 (+0.01) | 31 | 1.09 | -175 | 6.17 | 13 | 0.46 | 2835 | 365.0 | 373.0 | 377.5 | 365.0 |
| 2024-07-18 | 15.08 (-0.49) | 1.14 (+0.01) | 1.26 (-0.05) | -971 | 27.26 | 5 | 0.14 | -79 | 2.22 | 3562 | 370.5 | 380.0 | 383.5 | 370.0 |
| 2024-07-17 | 15.57 (-0.13) | 1.13 (+0.06) | 1.31 (-0.02) | -239 | 12.67 | 100 | 5.3 | -40 | 2.12 | 1887 | 385.0 | 388.0 | 389.0 | 382.0 |
| 2024-07-16 | 15.7 (+0.19) | 1.07 (+0.19) | 1.33 (+0.04) | 315 | 5.57 | 311 | 5.5 | 64 | 1.13 | 5658 | 385.0 | 378.0 | 397.5 | 377.5 |
| 2024-07-15 | 15.51 (+0.11) | 0.88 (+0.01) | 1.29 (-0.01) | 141 | 9.29 | 26 | 1.71 | -9 | 0.59 | 1517 | 376.0 | 376.0 | 382.0 | 372.5 |
| 2024-07-12 | 15.4 (-0.01) | 0.87 (+0.01) | 1.3 (-0.01) | -73 | 2.18 | 8 | 0.24 | -21 | 0.63 | 3346 | 373.5 | 378.5 | 385.5 | 372.5 |
| 2024-07-11 | 15.41 (-0.34) | 0.86 (0.0) | 1.31 (-0.02) | -675 | 24.7 | 1 | 0.04 | -31 | 1.13 | 2733 | 382.5 | 394.0 | 396.0 | 382.5 |
| 2024-07-10 | 15.75 (-0.67) | 0.86 (+0.04) | 1.33 (-0.06) | -1147 | 22.92 | 57 | 1.14 | -101 | 2.02 | 5004 | 390.5 | 400.5 | 405.0 | 388.5 |
| 2024-07-09 | 16.42 (+0.18) | 0.82 (0.0) | 1.39 (+0.11) | 140 | 3.14 | 6 | 0.13 | 173 | 3.88 | 4454 | 398.0 | 383.0 | 400.5 | 376.5 |
| 2024-07-08 | 16.24 (-0.05) | 0.82 (0.0) | 1.28 (-0.06) | -324 | 8.47 | 0 | 0.0 | -88 | 2.3 | 3827 | 380.0 | 397.0 | 397.0 | 380.0 |
| 2024-07-05 | 16.29 (-0.65) | 0.82 (+0.12) | 1.34 (-0.23) | -1369 | 22.09 | 193 | 3.11 | -369 | 5.95 | 6198 | 394.5 | 412.0 | 412.0 | 394.0 |
| 2024-07-04 | 16.94 (+0.46) | 0.7 (+0.37) | 1.57 (+0.21) | 551 | 6.25 | 607 | 6.88 | 327 | 3.71 | 8822 | 402.0 | 394.0 | 411.0 | 392.5 |
| 2024-07-03 | 16.48 (+0.09) | 0.33 (0.0) | 1.36 (+0.04) | -130 | 4.32 | -2 | 0.07 | 68 | 2.26 | 3007 | 388.5 | 385.5 | 391.5 | 382.5 |
| 2024-07-02 | 16.39 (-0.04) | 0.33 (0.0) | 1.32 (-0.03) | -321 | 14.27 | 0 | 0.0 | -36 | 1.6 | 2249 | 381.0 | 384.0 | 389.0 | 379.5 |
| 2024-07-01 | 16.43 (0.0) | 0.33 (+0.03) | 1.35 (-0.03) | -276 | 19.1 | 54 | 3.74 | -58 | 4.01 | 1445 | 383.0 | 389.5 | 389.5 | 382.0 |
| 2024-06-28 | 16.43 (+0.02) | 0.3 (+0.13) | 1.38 (+0.1) | -198 | 7.49 | 212 | 8.02 | 158 | 5.98 | 2642 | 386.5 | 382.0 | 392.5 | 382.0 |
| 2024-06-27 | 16.41 (+0.53) | 0.17 (+0.01) | 1.28 (0.0) | -382 | 16.93 | 1 | 0.04 | 11 | 0.49 | 2257 | 381.5 | 382.5 | 391.0 | 381.5 |
| 2024-06-26 | 15.88 (-0.07) | 0.16 (0.0) | 1.28 (-0.01) | -1010 | 25.98 | 1 | 0.03 | -24 | 0.62 | 3888 | 385.0 | 392.5 | 393.0 | 384.0 |
| 2024-06-25 | 15.95 (+0.09) | 0.16 (0.0) | 1.29 (-0.04) | -52 | 0.98 | 1 | 0.02 | -55 | 1.03 | 5332 | 391.5 | 383.0 | 395.0 | 369.0 |
| 2024-06-24 | 15.86 (+0.39) | 0.16 (0.0) | 1.33 (-0.04) | 111 | 3.65 | 2 | 0.07 | -72 | 2.37 | 3040 | 383.5 | 385.0 | 390.0 | 380.0 |
| 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 | 15.47 (+0.08) | 0.16 (0.0) | 1.37 (-0.08) | 171 | 4.33 | 0 | 0.0 | -138 | 3.49 | 3950 | 386.0 | 386.0 | 393.0 | 380.5 |
| 2024-06-20 | 15.39 (-0.76) | 0.16 (0.0) | 1.45 (-0.08) | -1270 | 13.3 | 10 | 0.1 | -115 | 1.2 | 9548 | 385.5 | 382.5 | 399.0 | 380.0 |
| 2024-06-19 | 16.15 (+0.32) | 0.16 (+0.01) | 1.53 (+0.37) | 502 | 5.18 | 9 | 0.09 | 602 | 6.22 | 9684 | 382.5 | 361.0 | 391.5 | 358.0 |
| 2024-06-18 | 15.83 (-0.11) | 0.15 (0.0) | 1.16 (+0.01) | -42 | 2.24 | 2 | 0.11 | 6 | 0.32 | 1875 | 358.5 | 358.0 | 361.0 | 353.5 |
| 2024-06-17 | 15.94 (-0.07) | 0.15 (0.0) | 1.15 (-0.01) | -176 | 10.07 | 0 | 0.0 | -20 | 1.14 | 1747 | 354.5 | 358.5 | 361.5 | 354.5 |
| 2024-06-14 | 16.01 (+0.05) | 0.15 (0.0) | 1.16 (+0.02) | 82 | 2.58 | -1 | 0.03 | 45 | 1.42 | 3177 | 358.0 | 356.5 | 362.5 | 355.5 |
| 2024-06-13 | 15.96 (0.0) | 0.15 (0.0) | 1.14 (+0.02) | 55 | 3.31 | -7 | 0.42 | 34 | 2.05 | 1661 | 351.5 | 347.5 | 353.0 | 343.0 |
| 2024-06-12 | 15.96 (-0.12) | 0.15 (0.0) | 1.12 (+0.01) | -197 | 18.39 | 1 | 0.09 | 0 | 0.0 | 1071 | 343.5 | 347.0 | 351.0 | 343.5 |
| 2024-06-11 | 16.08 (-0.2) | 0.15 (0.0) | 1.11 (-0.03) | -424 | 24.35 | 5 | 0.29 | -47 | 2.7 | 1741 | 344.5 | 357.5 | 357.5 | 342.0 |
| 2024-06-07 | 16.28 (+0.39) | 0.15 (0.0) | 1.14 (+0.01) | 720 | 40.45 | 0 | 0.0 | 24 | 1.35 | 1780 | 355.0 | 346.5 | 357.0 | 344.0 |
| 2024-06-06 | 15.89 (-0.52) | 0.15 (0.0) | 1.13 (-0.05) | -980 | 21.58 | -1 | 0.02 | -91 | 2.0 | 4542 | 346.0 | 359.5 | 360.0 | 345.5 |
| 2024-06-05 | 16.41 (-0.56) | 0.15 (0.0) | 1.18 (-0.04) | -705 | 28.78 | -1 | 0.04 | -62 | 2.53 | 2450 | 361.5 | 372.0 | 373.0 | 359.0 |
| 2024-06-04 | 16.97 (-0.07) | 0.15 (+0.01) | 1.22 (+0.1) | -161 | 2.52 | 14 | 0.22 | 162 | 2.53 | 6394 | 366.0 | 357.0 | 388.0 | 353.5 |
| 2024-06-03 | 17.04 (+0.34) | 0.14 (0.0) | 1.12 (0.0) | 538 | 31.7 | 0 | 0.0 | 8 | 0.47 | 1697 | 356.5 | 350.0 | 358.0 | 348.5 |
| 2024-05-31 | 16.7 (-0.77) | 0.14 (0.0) | 1.12 (-0.03) | -1352 | 40.72 | 1 | 0.03 | -56 | 1.69 | 3320 | 345.0 | 362.5 | 365.5 | 344.5 |
| 2024-05-30 | 17.47 (-0.12) | 0.14 (0.0) | 1.15 (0.0) | -185 | 8.88 | -2 | 0.1 | -1 | 0.05 | 2083 | 359.0 | 356.5 | 362.5 | 354.0 |
| 2024-05-29 | 17.59 (-0.11) | 0.14 (+0.01) | 1.15 (-0.05) | -138 | 5.17 | 30 | 1.12 | -68 | 2.55 | 2669 | 358.0 | 361.5 | 366.0 | 357.0 |
| 2024-05-28 | 17.7 (+0.05) | 0.13 (-0.04) | 1.2 (+0.12) | 84 | 2.23 | -80 | 2.13 | 188 | 5.0 | 3759 | 363.0 | 348.0 | 367.0 | 347.5 |
| 2024-05-27 | 17.65 (-0.05) | 0.17 (-0.01) | 1.08 (+0.04) | -121 | 6.7 | -2 | 0.11 | 69 | 3.82 | 1806 | 349.0 | 342.0 | 353.0 | 341.0 |
| 2024-05-24 | 17.7 (+0.02) | 0.18 (-0.03) | 1.04 (0.0) | 25 | 1.89 | -52 | 3.94 | -5 | 0.38 | 1320 | 338.0 | 337.5 | 344.5 | 330.0 |
| 2024-05-23 | 17.68 (-0.16) | 0.21 (0.0) | 1.04 (-0.02) | -264 | 17.87 | -3 | 0.2 | -34 | 2.3 | 1477 | 338.5 | 348.5 | 349.0 | 338.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 17.84 (-0.07) | 0.21 (0.0) | 1.06 (0.0) | 113 | 11.93 | 0 | 0.0 | -5 | 0.53 | 947 | 346.5 | 347.0 | 350.0 | 344.0 |
| 2024-05-21 | 17.91 (-0.26) | 0.21 (0.0) | 1.06 (-0.08) | -424 | 36.52 | -1 | 0.09 | -117 | 10.08 | 1161 | 344.5 | 352.0 | 353.0 | 344.0 |
| 2024-05-20 | 18.17 (0.0) | 0.21 (-0.02) | 1.14 (+0.11) | 7 | 0.36 | -26 | 1.34 | 176 | 9.09 | 1937 | 352.0 | 350.0 | 358.0 | 342.5 |
| 2024-05-17 | 18.17 (-0.13) | 0.23 (-0.02) | 1.03 (0.0) | -354 | 35.26 | -32 | 3.19 | -4 | 0.4 | 1004 | 347.0 | 354.5 | 356.0 | 347.0 |
| 2024-05-16 | 18.3 (-0.07) | 0.25 (0.0) | 1.03 (0.0) | 16 | 1.24 | -6 | 0.46 | 5 | 0.39 | 1294 | 354.0 | 355.5 | 357.0 | 349.5 |
| 2024-05-15 | 18.37 (-0.38) | 0.25 (0.0) | 1.03 (-0.06) | -179 | 9.89 | -1 | 0.06 | -97 | 5.36 | 1810 | 351.0 | 361.5 | 362.0 | 351.0 |
| 2024-05-14 | 18.75 (-0.16) | 0.25 (0.0) | 1.09 (+0.04) | 98 | 4.71 | 0 | 0.0 | 58 | 2.79 | 2081 | 354.0 | 347.0 | 359.0 | 345.5 |
| 2024-05-13 | 18.91 (+0.01) | 0.25 (0.0) | 1.05 (0.0) | 119 | 8.51 | -1 | 0.07 | -5 | 0.36 | 1399 | 346.5 | 343.0 | 348.0 | 340.0 |
| 2024-05-10 | 18.9 (-0.05) | 0.25 (0.0) | 1.05 (-0.03) | -76 | 1.55 | 0 | 0.0 | -38 | 0.78 | 4891 | 342.5 | 349.0 | 351.5 | 338.0 |
| 2024-05-09 | 18.95 (-0.85) | 0.25 (0.0) | 1.08 (-0.02) | -1080 | 22.02 | 0 | 0.0 | -37 | 0.75 | 4905 | 349.5 | 366.5 | 366.5 | 349.5 |
| 2024-05-08 | 19.8 (-0.01) | 0.25 (-0.09) | 1.1 (0.0) | 66 | 3.22 | -151 | 7.37 | 1 | 0.05 | 2049 | 366.0 | 368.5 | 369.0 | 362.5 |
| 2024-05-07 | 19.81 (-0.64) | 0.34 (0.0) | 1.1 (+0.01) | -1073 | 33.68 | 2 | 0.06 | 13 | 0.41 | 3186 | 366.5 | 382.0 | 383.5 | 361.0 |
| 2024-05-06 | 20.45 (-0.43) | 0.34 (+0.03) | 1.09 (+0.03) | -27 | 0.81 | 62 | 1.87 | 52 | 1.57 | 3313 | 380.5 | 382.0 | 394.0 | 376.5 |
| 2024-05-03 | 20.88 (-0.01) | 0.31 (0.0) | 1.06 (+0.03) | -44 | 2.98 | 0 | 0.0 | 57 | 3.86 | 1476 | 373.5 | 378.0 | 383.0 | 373.0 |
| 2024-05-02 | 20.89 (-0.17) | 0.31 (0.0) | 1.03 (+0.01) | -407 | 28.07 | 0 | 0.0 | 9 | 0.62 | 1450 | 373.5 | 381.0 | 382.0 | 373.0 |
| 2024-04-30 | 21.06 (-0.07) | 0.31 (+0.01) | 1.02 (+0.04) | 206 | 16.67 | 1 | 0.08 | 60 | 4.85 | 1236 | 380.0 | 372.0 | 380.0 | 370.0 |
| 2024-04-29 | 21.13 (+0.03) | 0.3 (0.0) | 0.98 (-0.02) | -108 | 6.59 | 1 | 0.06 | -22 | 1.34 | 1638 | 373.0 | 379.0 | 380.0 | 371.0 |
| 2024-04-26 | 21.1 (+0.01) | 0.3 (+0.01) | 1.0 (+0.02) | -100 | 3.36 | 30 | 1.01 | 32 | 1.07 | 2980 | 371.0 | 359.0 | 378.5 | 359.0 |
| 2024-04-25 | 21.09 (-0.16) | 0.29 (0.0) | 0.98 (0.0) | -88 | 6.02 | 0 | 0.0 | -9 | 0.62 | 1462 | 354.0 | 360.5 | 361.5 | 354.0 |
| 2024-04-24 | 21.25 (-0.04) | 0.29 (-0.06) | 0.98 (+0.01) | 22 | 1.15 | -100 | 5.24 | 16 | 0.84 | 1908 | 365.5 | 360.0 | 365.5 | 356.5 |
| 2024-04-23 | 21.29 (+0.25) | 0.35 (-0.24) | 0.97 (0.0) | 627 | 31.97 | -389 | 19.84 | 7 | 0.36 | 1961 | 354.0 | 352.0 | 356.5 | 347.0 |
| 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 | 21.04 (+0.36) | 0.59 (-0.29) | 0.97 (-0.04) | 559 | 18.15 | -401 | 13.02 | -72 | 2.34 | 3080 | 345.0 | 359.5 | 363.5 | 345.0 |
| 2024-04-19 | 20.68 (+0.2) | 0.88 (-0.04) | 1.01 (-0.05) | 771 | 17.33 | -65 | 1.46 | -73 | 1.64 | 4449 | 360.5 | 379.0 | 386.0 | 345.5 |
| 2024-04-18 | 20.48 (-0.05) | 0.92 (-0.03) | 1.06 (0.0) | 91 | 6.13 | -49 | 3.3 | -8 | 0.54 | 1485 | 383.0 | 379.0 | 387.5 | 376.0 |
| 2024-04-17 | 20.53 (-0.22) | 0.95 (-0.01) | 1.06 (-0.02) | -529 | 22.03 | -6 | 0.25 | -30 | 1.25 | 2401 | 383.0 | 383.5 | 388.0 | 378.5 |
| 2024-04-16 | 20.75 (+0.22) | 0.96 (0.0) | 1.08 (+0.01) | 332 | 7.84 | 0 | 0.0 | 25 | 0.59 | 4233 | 384.0 | 371.5 | 390.0 | 365.0 |
| 2024-04-15 | 20.53 (+0.39) | 0.96 (0.0) | 1.07 (-0.04) | 517 | 19.76 | 0 | 0.0 | -73 | 2.79 | 2616 | 376.5 | 386.0 | 386.0 | 373.5 |
| 2024-04-12 | 20.14 (-0.3) | 0.96 (0.0) | 1.11 (-0.02) | -338 | 17.49 | -2 | 0.1 | -30 | 1.55 | 1933 | 388.0 | 397.5 | 398.0 | 388.0 |
| 2024-04-11 | 20.44 (+0.07) | 0.96 (-0.02) | 1.13 (-0.01) | -140 | 7.8 | -39 | 2.17 | -16 | 0.89 | 1795 | 395.0 | 397.5 | 402.0 | 389.0 |
| 2024-04-10 | 20.37 (+0.25) | 0.98 (-0.01) | 1.14 (+0.02) | 164 | 7.8 | -5 | 0.24 | 33 | 1.57 | 2103 | 398.5 | 397.0 | 401.0 | 393.5 |
| 2024-04-09 | 20.12 (-0.24) | 0.99 (0.0) | 1.12 (-0.01) | -330 | 13.92 | -3 | 0.13 | -14 | 0.59 | 2370 | 395.0 | 402.5 | 408.0 | 394.0 |
| 2024-04-08 | 20.36 (-0.39) | 0.99 (0.0) | 1.13 (-0.01) | -810 | 33.6 | -1 | 0.04 | -16 | 0.66 | 2411 | 402.0 | 416.0 | 416.0 | 400.5 |
| 2024-04-03 | 20.75 (-0.05) | 0.99 (+0.21) | 1.14 (0.0) | -87 | 4.4 | 332 | 16.78 | 0 | 0.0 | 1978 | 412.0 | 405.5 | 416.0 | 403.0 |
| 2024-04-02 | 20.8 (-0.14) | 0.78 (+0.11) | 1.14 (-0.02) | -389 | 13.7 | 192 | 6.76 | -39 | 1.37 | 2840 | 408.0 | 412.0 | 415.5 | 404.0 |
| 2024-04-01 | 20.94 (+0.01) | 0.67 (+0.16) | 1.16 (0.0) | -72 | 2.56 | 257 | 9.15 | 5 | 0.18 | 2808 | 408.0 | 401.0 | 413.0 | 397.5 |
| 2024-03-29 | 20.93 (-0.1) | 0.51 (+0.04) | 1.16 (+0.08) | -176 | 6.51 | 57 | 2.11 | 131 | 4.84 | 2704 | 401.5 | 390.5 | 404.5 | 390.5 |
| 2024-03-28 | 21.03 (-0.03) | 0.47 (0.0) | 1.08 (-0.01) | 0 | 0.0 | 0 | 0.0 | -13 | 0.86 | 1507 | 388.0 | 395.0 | 395.5 | 386.5 |
| 2024-03-27 | 21.06 (-0.02) | 0.47 (0.0) | 1.09 (-0.01) | -42 | 2.47 | -1 | 0.06 | -17 | 1.0 | 1700 | 392.0 | 396.5 | 402.0 | 391.5 |
| 2024-03-26 | 21.08 (-0.1) | 0.47 (0.0) | 1.1 (-0.01) | -399 | 15.8 | -1 | 0.04 | -14 | 0.55 | 2526 | 394.0 | 409.5 | 414.0 | 394.0 |
| 2024-03-25 | 21.18 (-0.05) | 0.47 (0.0) | 1.11 (0.0) | -105 | 4.47 | 0 | 0.0 | -3 | 0.13 | 2351 | 405.0 | 407.5 | 415.0 | 405.0 |
| 2024-03-22 | 21.23 (-0.1) | 0.47 (0.0) | 1.11 (+0.01) | -150 | 6.37 | 0 | 0.0 | 11 | 0.47 | 2353 | 405.0 | 409.5 | 415.0 | 405.0 |
| 2024-03-21 | 21.33 (+0.05) | 0.47 (-0.04) | 1.1 (+0.03) | 58 | 2.16 | -55 | 2.05 | 49 | 1.82 | 2685 | 405.5 | 403.0 | 406.5 | 398.0 |
| 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 | 21.28 (+0.34) | 0.51 (-0.01) | 1.07 (-0.01) | 562 | 18.6 | -20 | 0.66 | -21 | 0.7 | 3021 | 395.0 | 404.5 | 408.0 | 393.5 |
| 2024-03-19 | 20.94 (-0.14) | 0.52 (-0.03) | 1.08 (0.0) | -211 | 7.75 | -53 | 1.95 | -1 | 0.04 | 2723 | 402.5 | 408.0 | 412.0 | 400.5 |
| 2024-03-18 | 21.08 (-0.33) | 0.55 (-0.01) | 1.08 (0.0) | -793 | 23.79 | -10 | 0.3 | 8 | 0.24 | 3334 | 407.0 | 414.0 | 417.0 | 402.5 |
| 2024-03-15 | 21.41 (-0.35) | 0.56 (0.0) | 1.08 (0.0) | -100 | 3.46 | -2 | 0.07 | -3 | 0.1 | 2894 | 406.0 | 404.5 | 410.0 | 401.0 |
| 2024-03-14 | 21.76 (+0.05) | 0.56 (-0.51) | 1.08 (+0.02) | 68 | 1.12 | -824 | 13.51 | 30 | 0.49 | 6098 | 404.5 | 405.5 | 417.5 | 397.5 |
| 2024-03-13 | 21.71 (+1.08) | 1.07 (-0.3) | 1.06 (-0.08) | 1567 | 24.36 | -491 | 7.63 | -119 | 1.85 | 6433 | 405.0 | 436.0 | 439.0 | 401.5 |
| 2024-03-12 | 20.63 (-0.53) | 1.37 (-0.04) | 1.14 (-0.03) | -798 | 27.54 | -70 | 2.42 | -51 | 1.76 | 2898 | 431.5 | 446.5 | 448.0 | 431.0 |
| 2024-03-11 | 21.16 (-0.06) | 1.41 (-0.03) | 1.17 (+0.02) | 188 | 5.55 | -38 | 1.12 | 24 | 0.71 | 3388 | 443.0 | 431.5 | 449.0 | 430.0 |
| 2024-03-08 | 21.22 (+0.06) | 1.44 (-0.01) | 1.15 (-0.01) | 90 | 2.1 | -21 | 0.49 | -17 | 0.4 | 4285 | 431.0 | 440.0 | 443.0 | 425.0 |
| 2024-03-07 | 21.16 (+0.06) | 1.45 (-0.05) | 1.16 (-0.02) | 83 | 1.51 | -75 | 1.36 | -21 | 0.38 | 5509 | 435.0 | 453.0 | 458.0 | 435.0 |
| 2024-03-06 | 21.1 (-1.57) | 1.5 (-0.01) | 1.18 (-0.14) | -2328 | 20.36 | -16 | 0.14 | -229 | 2.0 | 11435 | 450.0 | 481.0 | 482.0 | 450.0 |
| 2024-03-05 | 22.67 (+0.09) | 1.51 (+0.14) | 1.32 (-0.02) | 83 | 1.4 | 216 | 3.64 | -41 | 0.69 | 5937 | 490.0 | 493.0 | 496.0 | 479.0 |
| 2024-03-04 | 22.58 (+0.05) | 1.37 (-0.01) | 1.34 (0.0) | -80 | 0.83 | -7 | 0.07 | 1 | 0.01 | 9674 | 491.5 | 499.0 | 503.0 | 483.5 |
| 2024-03-01 | 22.53 (+0.33) | 1.38 (+0.21) | 1.34 (+0.01) | 248 | 2.48 | 336 | 3.36 | 28 | 0.28 | 10009 | 477.5 | 460.0 | 483.0 | 460.0 |
| 2024-02-29 | 22.2 (+0.09) | 1.17 (-0.11) | 1.33 (+0.14) | -122 | 2.21 | -170 | 3.07 | 227 | 4.1 | 5530 | 455.0 | 442.5 | 458.0 | 435.0 |
| 2024-02-27 | 22.11 (-0.67) | 1.28 (0.0) | 1.19 (+0.02) | -1126 | 20.31 | -5 | 0.09 | 20 | 0.36 | 5544 | 438.0 | 441.0 | 452.0 | 435.5 |
| 2024-02-26 | 22.78 (-0.75) | 1.28 (-0.03) | 1.17 (-0.01) | -449 | 15.67 | -43 | 1.5 | -14 | 0.49 | 2866 | 436.5 | 440.5 | 443.5 | 436.0 |
| 2024-02-23 | 23.53 (+0.14) | 1.31 (-0.22) | 1.18 (-0.03) | -68 | 1.2 | -366 | 6.48 | -51 | 0.9 | 5652 | 439.5 | 454.0 | 457.0 | 439.5 |
| 2024-02-22 | 23.39 (+0.1) | 1.53 (-0.27) | 1.21 (-0.01) | 35 | 0.44 | -431 | 5.48 | -4 | 0.05 | 7870 | 450.0 | 471.5 | 473.5 | 446.0 |
| 2024-02-21 | 23.29 (-0.07) | 1.8 (-0.06) | 1.22 (-0.04) | -170 | 6.02 | -99 | 3.51 | -64 | 2.27 | 2824 | 464.0 | 472.5 | 476.0 | 464.0 |
| 2024-02-20 | 23.36 (-0.26) | 1.86 (-0.19) | 1.26 (+0.03) | -612 | 12.68 | -309 | 6.4 | 36 | 0.75 | 4826 | 470.5 | 470.0 | 487.5 | 468.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 23.62 (-0.27) | 2.05 (-0.12) | 1.23 (-0.04) | -573 | 13.78 | -200 | 4.81 | -65 | 1.56 | 4157 | 470.0 | 485.5 | 485.5 | 466.0 |
| 2024-02-16 | 23.89 (-0.62) | 2.17 (-0.19) | 1.27 (0.0) | -973 | 24.98 | -296 | 7.6 | 3 | 0.08 | 3895 | 480.0 | 486.5 | 490.5 | 479.5 |
| 2024-02-15 | 24.51 (-0.11) | 2.36 (-0.34) | 1.27 (-0.04) | -689 | 10.56 | -562 | 8.61 | -61 | 0.93 | 6525 | 483.5 | 483.0 | 496.0 | 475.0 |
| 2024-02-05 | 24.62 (-0.12) | 2.7 (-0.02) | 1.31 (-0.07) | -103 | 2.21 | -25 | 0.54 | -116 | 2.48 | 4671 | 497.0 | 521.0 | 523.0 | 494.0 |
| 2024-02-02 | 24.74 (+0.31) | 2.72 (+0.01) | 1.38 (-0.06) | 358 | 9.88 | 11 | 0.3 | -89 | 2.46 | 3624 | 518.0 | 521.0 | 532.0 | 518.0 |
| 2024-02-01 | 24.43 (-0.38) | 2.71 (-0.07) | 1.44 (+0.04) | -705 | 22.76 | -111 | 3.58 | 53 | 1.71 | 3098 | 517.0 | 523.0 | 527.0 | 512.0 |
| 2024-01-31 | 24.81 (-0.02) | 2.78 (+0.12) | 1.4 (0.0) | 35 | 1.0 | 192 | 5.5 | 6 | 0.17 | 3494 | 523.0 | 521.0 | 533.0 | 519.0 |
| 2024-01-30 | 24.83 (+0.15) | 2.66 (+0.04) | 1.4 (-0.03) | 281 | 5.32 | 66 | 1.25 | -43 | 0.81 | 5282 | 523.0 | 525.0 | 530.0 | 514.0 |
| 2024-01-29 | 24.68 (+0.12) | 2.62 (+0.2) | 1.43 (+0.14) | 10 | 0.15 | 328 | 5.08 | 216 | 3.35 | 6455 | 519.0 | 491.5 | 520.0 | 486.0 |
| 2024-01-26 | 24.56 (-0.29) | 2.42 (-0.06) | 1.29 (-0.03) | -609 | 20.31 | -105 | 3.5 | -36 | 1.2 | 2998 | 490.5 | 495.0 | 499.5 | 490.5 |
| 2024-01-25 | 24.85 (0.0) | 2.48 (-0.1) | 1.32 (+0.02) | -62 | 1.64 | -160 | 4.22 | 17 | 0.45 | 3788 | 494.0 | 502.0 | 507.0 | 491.0 |
| 2024-01-24 | 24.85 (-0.75) | 2.58 (-0.06) | 1.3 (0.0) | -1116 | 15.12 | -89 | 1.21 | 8 | 0.11 | 7379 | 498.0 | 521.0 | 523.0 | 498.0 |
| 2024-01-23 | 25.6 (-0.08) | 2.64 (0.0) | 1.3 (-0.03) | -102 | 2.71 | -7 | 0.19 | -54 | 1.43 | 3767 | 520.0 | 530.0 | 531.0 | 515.0 |
| 2024-01-22 | 25.68 (-0.03) | 2.64 (+0.25) | 1.33 (+0.03) | 100 | 2.11 | -85 | 1.79 | 47 | 0.99 | 4748 | 526.0 | 527.0 | 539.0 | 524.0 |
| 2024-01-19 | 25.71 (-0.55) | 2.39 (-0.05) | 1.3 (0.0) | -904 | 16.47 | -69 | 1.26 | 0 | 0.0 | 5488 | 519.0 | 527.0 | 530.0 | 513.0 |
| 2024-01-18 | 26.26 (0.0) | 2.44 (-0.04) | 1.3 (-0.05) | 6 | 0.1 | -80 | 1.33 | -72 | 1.2 | 6012 | 516.0 | 530.0 | 541.0 | 514.0 |
| 2024-01-17 | 26.26 (-0.16) | 2.48 (-0.09) | 1.35 (-0.11) | -116 | 1.83 | -139 | 2.19 | -182 | 2.87 | 6349 | 534.0 | 543.0 | 546.0 | 525.0 |
| 2024-01-16 | 26.42 (-0.21) | 2.57 (+0.06) | 1.46 (-0.09) | -353 | 4.93 | 101 | 1.41 | -146 | 2.04 | 7162 | 544.0 | 532.0 | 552.0 | 530.0 |
| 2024-01-15 | 26.63 (+0.65) | 2.51 (+0.13) | 1.55 (+0.16) | 1039 | 8.77 | 199 | 1.68 | 259 | 2.19 | 11846 | 539.0 | 519.0 | 555.0 | 516.0 |
| 2024-01-12 | 25.98 (+0.59) | 2.38 (+0.4) | 1.39 (+0.02) | 1197 | 8.44 | 649 | 4.58 | 34 | 0.24 | 14176 | 514.0 | 507.0 | 530.0 | 503.0 |
| 2024-01-11 | 25.39 (-0.16) | 1.98 (+0.03) | 1.37 (+0.11) | 34 | 0.54 | 50 | 0.79 | 183 | 2.88 | 6355 | 497.5 | 493.0 | 504.0 | 487.0 |
| 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 | 25.55 (+0.01) | 1.95 (+0.02) | 1.26 (-0.01) | 645 | 18.28 | 41 | 1.16 | -23 | 0.65 | 3529 | 489.0 | 483.0 | 494.5 | 478.5 |
| 2024-01-09 | 25.54 (+0.08) | 1.93 (+0.01) | 1.27 (-0.02) | 164 | 4.38 | 13 | 0.35 | -36 | 0.96 | 3748 | 485.0 | 489.0 | 493.0 | 482.5 |
| 2024-01-08 | 25.46 (-0.25) | 1.92 (+0.01) | 1.29 (-0.09) | -350 | 6.11 | 13 | 0.23 | -145 | 2.53 | 5729 | 484.5 | 496.0 | 496.5 | 483.5 |
| 2024-01-05 | 25.71 (+1.47) | 1.91 (+0.11) | 1.38 (+0.12) | 2790 | 24.87 | 179 | 1.6 | 198 | 1.76 | 11220 | 498.0 | 467.0 | 499.0 | 465.5 |
| 2024-01-04 | 24.24 (-0.5) | 1.8 (+0.05) | 1.26 (-0.09) | -902 | 27.47 | 86 | 2.62 | -144 | 4.38 | 3284 | 467.0 | 469.5 | 469.5 | 462.0 |
| 2024-01-03 | 24.74 (+1.43) | 1.75 (-0.03) | 1.35 (+0.01) | 2347 | 35.8 | -46 | 0.7 | 11 | 0.17 | 6556 | 472.0 | 456.5 | 474.0 | 456.0 |
| 2024-01-02 | 23.31 (-0.42) | 1.78 (-0.03) | 1.34 (+0.02) | -738 | 20.36 | -60 | 1.66 | 35 | 0.97 | 3624 | 459.5 | 470.5 | 474.5 | 455.5 |
| 2023-12-29 | 23.73 (+0.32) | 1.81 (0.0) | 1.32 (+0.01) | 662 | 26.61 | 1 | 0.04 | 17 | 0.68 | 2488 | 469.0 | 468.5 | 472.0 | 463.5 |
| 2023-12-28 | 23.41 (-0.36) | 1.81 (+0.02) | 1.31 (-0.04) | -566 | 16.26 | 41 | 1.18 | -62 | 1.78 | 3481 | 465.5 | 475.0 | 476.5 | 463.5 |
| 2023-12-27 | 23.77 (+0.58) | 1.79 (0.0) | 1.35 (+0.03) | 1328 | 27.75 | 4 | 0.08 | 44 | 0.92 | 4785 | 472.0 | 467.5 | 472.0 | 463.0 |
| 2023-12-26 | 23.19 (+0.23) | 1.79 (+0.01) | 1.32 (0.0) | 739 | 19.04 | 2 | 0.05 | 10 | 0.26 | 3881 | 462.0 | 459.5 | 467.5 | 458.5 |
| 2023-12-25 | 22.96 (-0.09) | 1.78 (+0.02) | 1.32 (-0.03) | 22 | 0.62 | 40 | 1.12 | -54 | 1.52 | 3563 | 456.5 | 461.0 | 465.0 | 454.5 |
| 2023-12-22 | 23.05 (+0.63) | 1.76 (+0.01) | 1.35 (+0.12) | 1049 | 24.34 | 18 | 0.42 | 201 | 4.66 | 4309 | 457.5 | 446.0 | 459.0 | 444.5 |
| 2023-12-21 | 22.42 (-0.01) | 1.75 (+0.01) | 1.23 (+0.01) | 158 | 7.11 | 19 | 0.86 | 12 | 0.54 | 2221 | 444.0 | 431.5 | 445.0 | 430.5 |
| 2023-12-20 | 22.43 (+0.06) | 1.74 (0.0) | 1.22 (0.0) | -78 | 3.51 | -9 | 0.41 | 7 | 0.32 | 2220 | 439.0 | 442.5 | 448.0 | 438.5 |
| 2023-12-19 | 22.37 (-0.13) | 1.74 (0.0) | 1.22 (-0.06) | -707 | 19.62 | 1 | 0.03 | -105 | 2.91 | 3604 | 439.0 | 449.5 | 451.5 | 437.0 |
| 2023-12-18 | 22.5 (-0.17) | 1.74 (-0.01) | 1.28 (0.0) | -229 | 8.34 | -21 | 0.77 | -4 | 0.15 | 2745 | 449.5 | 449.0 | 461.0 | 447.5 |
| 2023-12-15 | 22.67 (-0.64) | 1.75 (-0.01) | 1.28 (-0.03) | -1153 | 15.82 | -3 | 0.04 | -40 | 0.55 | 7289 | 452.5 | 465.0 | 473.5 | 452.0 |
| 2023-12-14 | 23.31 (+0.67) | 1.76 (+0.07) | 1.31 (+0.04) | 1523 | 19.39 | 101 | 1.29 | 61 | 0.78 | 7855 | 460.5 | 453.0 | 462.5 | 452.0 |
| 2023-12-13 | 22.64 (-0.35) | 1.69 (+0.04) | 1.27 (-0.01) | -427 | 12.96 | 79 | 2.4 | -13 | 0.39 | 3294 | 446.0 | 442.0 | 448.0 | 438.0 |
| 2023-12-12 | 22.99 (+0.72) | 1.65 (-0.01) | 1.28 (+0.05) | 1063 | 11.77 | -18 | 0.2 | 75 | 0.83 | 9031 | 443.5 | 437.5 | 453.5 | 436.0 |
| 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 | 22.27 (-0.84) | 1.66 (-0.02) | 1.23 (+0.04) | -1349 | 26.11 | -37 | 0.72 | 60 | 1.16 | 5167 | 430.0 | 442.0 | 443.5 | 427.0 |
| 2023-12-08 | 23.11 (+0.08) | 1.68 (0.0) | 1.19 (+0.03) | 169 | 3.85 | -3 | 0.07 | 49 | 1.12 | 4387 | 440.5 | 442.0 | 449.0 | 436.5 |
| 2023-12-07 | 23.03 (+0.31) | 1.68 (-0.18) | 1.16 (-0.03) | 275 | 5.47 | -290 | 5.77 | -43 | 0.86 | 5024 | 436.0 | 437.0 | 443.0 | 423.0 |
| 2023-12-06 | 22.72 (-0.35) | 1.86 (+0.03) | 1.19 (-0.01) | -1018 | 15.0 | 51 | 0.75 | -18 | 0.27 | 6788 | 436.5 | 452.0 | 457.0 | 435.5 |
| 2023-12-05 | 23.07 (+0.17) | 1.83 (0.0) | 1.2 (-0.01) | 199 | 6.58 | -2 | 0.07 | -15 | 0.5 | 3023 | 452.0 | 456.5 | 457.0 | 448.5 |
| 2023-12-04 | 22.9 (+0.27) | 1.83 (0.0) | 1.21 (-0.07) | 72 | 1.19 | -1 | 0.02 | -109 | 1.8 | 6053 | 460.0 | 470.5 | 482.0 | 457.0 |
| 2023-12-01 | 22.63 (+0.21) | 1.83 (+0.06) | 1.28 (-0.04) | 269 | 6.3 | 97 | 2.27 | -68 | 1.59 | 4273 | 469.0 | 467.5 | 474.0 | 466.0 |
| 2023-11-30 | 22.42 (+0.69) | 1.77 (-0.01) | 1.32 (-0.12) | 1099 | 20.06 | -10 | 0.18 | -198 | 3.61 | 5479 | 468.0 | 468.0 | 473.0 | 465.0 |
| 2023-11-29 | 21.73 (+1.54) | 1.78 (0.0) | 1.44 (+0.11) | 2538 | 25.68 | 0 | 0.0 | 191 | 1.93 | 9884 | 471.0 | 447.0 | 471.0 | 447.0 |
| 2023-11-28 | 20.19 (+0.31) | 1.78 (0.0) | 1.33 (+0.07) | 328 | 8.05 | 1 | 0.02 | 112 | 2.75 | 4074 | 444.5 | 431.0 | 448.0 | 428.5 |
| 2023-11-27 | 19.88 (-0.1) | 1.78 (+0.03) | 1.26 (-0.04) | -40 | 1.07 | 36 | 0.97 | -71 | 1.91 | 3726 | 430.5 | 446.0 | 448.5 | 429.5 |
| 2023-11-24 | 19.98 (-0.14) | 1.75 (+0.02) | 1.3 (0.0) | -139 | 6.23 | 36 | 1.61 | -3 | 0.13 | 2230 | 447.0 | 445.5 | 451.0 | 442.5 |
| 2023-11-23 | 20.12 (-0.18) | 1.73 (0.0) | 1.3 (-0.04) | -340 | 7.67 | -2 | 0.05 | -57 | 1.29 | 4434 | 445.0 | 457.0 | 457.0 | 440.0 |
| 2023-11-22 | 20.3 (+0.21) | 1.73 (0.0) | 1.34 (+0.02) | 264 | 5.65 | 1 | 0.02 | 30 | 0.64 | 4674 | 452.5 | 443.0 | 458.5 | 442.5 |
| 2023-11-21 | 20.09 (-0.56) | 1.73 (+0.01) | 1.32 (+0.01) | -1138 | 19.1 | 21 | 0.35 | 15 | 0.25 | 5959 | 447.5 | 455.5 | 461.5 | 446.0 |
| 2023-11-20 | 20.65 (-0.06) | 1.72 (0.0) | 1.31 (-0.04) | -40 | 0.93 | 5 | 0.12 | -63 | 1.46 | 4317 | 449.5 | 456.0 | 458.0 | 447.5 |
| 2023-11-17 | 20.71 (+0.02) | 1.72 (0.0) | 1.35 (+0.11) | 182 | 1.6 | -1 | 0.01 | 178 | 1.56 | 11380 | 456.0 | 435.0 | 459.0 | 433.5 |
| 2023-11-16 | 20.69 (-0.73) | 1.72 (+0.11) | 1.24 (-0.05) | -1169 | 19.81 | 174 | 2.95 | -79 | 1.34 | 5902 | 435.0 | 444.0 | 445.0 | 430.5 |
| 2023-11-15 | 21.42 (+0.38) | 1.61 (+0.03) | 1.29 (-0.05) | 536 | 4.06 | 49 | 0.37 | -89 | 0.67 | 13203 | 444.0 | 447.5 | 459.0 | 435.5 |
| 2023-11-14 | 21.04 (+0.36) | 1.58 (+0.02) | 1.34 (+0.01) | 700 | 9.96 | 32 | 0.46 | 24 | 0.34 | 7031 | 432.5 | 423.5 | 435.0 | 418.0 |
| 2023-11-13 | 20.68 (+0.29) | 1.56 (+0.06) | 1.33 (+0.07) | 450 | 5.47 | 97 | 1.18 | 108 | 1.31 | 8221 | 422.0 | 419.0 | 425.0 | 414.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 20.39 (+0.47) | 1.5 (-0.02) | 1.26 (-0.09) | 869 | 18.56 | -31 | 0.66 | -141 | 3.01 | 4682 | 409.5 | 408.0 | 411.5 | 400.0 |
| 2023-11-09 | 19.92 (0.0) | 1.52 (+0.02) | 1.35 (-0.03) | -18 | 0.45 | 35 | 0.88 | -60 | 1.51 | 3976 | 410.0 | 413.0 | 415.5 | 408.5 |
| 2023-11-08 | 19.92 (-0.45) | 1.5 (+0.04) | 1.38 (-0.07) | -548 | 6.69 | 61 | 0.74 | -100 | 1.22 | 8197 | 411.0 | 428.5 | 428.5 | 407.0 |
| 2023-11-07 | 20.37 (+0.43) | 1.46 (+0.01) | 1.45 (+0.01) | 1346 | 19.6 | 8 | 0.12 | 15 | 0.22 | 6866 | 420.0 | 411.0 | 421.5 | 410.0 |
| 2023-11-06 | 19.94 (-0.78) | 1.45 (+0.06) | 1.44 (-0.13) | -798 | 6.77 | 113 | 0.96 | -216 | 1.83 | 11786 | 416.0 | 415.5 | 420.0 | 403.5 |
| 2023-11-03 | 20.72 (+2.76) | 1.39 (+0.21) | 1.57 (+0.21) | 4467 | 19.09 | 328 | 1.4 | 335 | 1.43 | 23403 | 410.0 | 390.0 | 410.5 | 385.5 |
| 2023-11-02 | 17.96 (+2.33) | 1.18 (+0.05) | 1.36 (+0.14) | 3833 | 22.84 | 80 | 0.48 | 231 | 1.38 | 16782 | 397.5 | 372.0 | 397.5 | 371.0 |
| 2023-11-01 | 15.63 (-0.17) | 1.13 (+0.03) | 1.22 (+0.01) | -381 | 11.1 | 50 | 1.46 | 26 | 0.76 | 3433 | 361.5 | 362.0 | 365.0 | 357.0 |
| 2023-10-31 | 15.8 (-0.83) | 1.1 (+0.04) | 1.21 (-0.04) | -1186 | 16.47 | 61 | 0.85 | -77 | 1.07 | 7199 | 357.0 | 378.0 | 381.5 | 355.0 |
| 2023-10-30 | 16.63 (+0.72) | 1.06 (0.0) | 1.25 (+0.01) | 1098 | 18.66 | 8 | 0.14 | 25 | 0.42 | 5883 | 375.5 | 364.0 | 377.5 | 361.5 |
| 2023-10-27 | 15.91 (-0.8) | 1.06 (0.0) | 1.24 (-0.04) | -1095 | 24.54 | -3 | 0.07 | -67 | 1.5 | 4462 | 361.5 | 370.5 | 373.0 | 360.0 |
| 2023-10-26 | 16.71 (-1.04) | 1.06 (-0.4) | 1.28 (-0.07) | -1666 | 30.84 | -1 | 0.02 | -113 | 2.09 | 5402 | 368.0 | 374.0 | 378.0 | 368.0 |
| 2023-10-25 | 17.75 (+1.37) | 1.46 (+0.01) | 1.35 (+0.09) | 2301 | 28.08 | 25 | 0.31 | 146 | 1.78 | 8194 | 382.5 | 372.5 | 388.0 | 372.5 |
| 2023-10-24 | 16.38 (-0.51) | 1.45 (0.0) | 1.26 (0.0) | -600 | 14.69 | 2 | 0.05 | 5 | 0.12 | 4085 | 368.5 | 368.5 | 372.0 | 362.0 |
| 2023-10-23 | 16.89 (-0.41) | 1.45 (+0.06) | 1.26 (-0.03) | -849 | 21.69 | 84 | 2.15 | -53 | 1.35 | 3915 | 366.0 | 373.0 | 378.0 | 365.0 |
| 2023-10-20 | 17.3 (+0.02) | 1.39 (+0.06) | 1.29 (-0.03) | 450 | 7.2 | 98 | 1.57 | -44 | 0.7 | 6247 | 377.5 | 370.5 | 378.0 | 360.5 |
| 2023-10-19 | 17.28 (-0.14) | 1.33 (+0.06) | 1.32 (+0.01) | 242 | 4.39 | 96 | 1.74 | 12 | 0.22 | 5509 | 374.5 | 369.5 | 376.0 | 363.0 |
| 2023-10-18 | 17.42 (-1.25) | 1.27 (0.0) | 1.31 (-0.06) | -1693 | 21.2 | 13 | 0.16 | -104 | 1.3 | 7986 | 370.0 | 384.0 | 386.5 | 368.5 |
| 2023-10-17 | 18.67 (+1.83) | 1.27 (+0.08) | 1.37 (+0.03) | 3031 | 31.67 | 126 | 1.32 | 50 | 0.52 | 9571 | 383.0 | 377.5 | 387.0 | 377.5 |
| 2023-10-16 | 16.84 (-0.78) | 1.19 (-0.29) | 1.34 (-0.06) | -1381 | 13.25 | -471 | 4.52 | -102 | 0.98 | 10425 | 372.5 | 386.0 | 388.0 | 367.0 |
| 2023-10-13 | 17.62 (+0.12) | 1.48 (0.0) | 1.4 (-0.11) | 120 | 1.8 | -2 | 0.03 | -163 | 2.44 | 6679 | 390.0 | 390.5 | 393.0 | 380.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 17.5 (+0.67) | 1.48 (-0.07) | 1.51 (+0.16) | 990 | 12.89 | -115 | 1.5 | 248 | 3.23 | 7679 | 389.5 | 377.0 | 390.0 | 374.0 |
| 2023-10-11 | 16.83 (-0.24) | 1.55 (-0.05) | 1.35 (+0.05) | -450 | 5.7 | -79 | 1.0 | 78 | 0.99 | 7894 | 372.0 | 386.0 | 394.0 | 371.5 |
| 2023-10-06 | 17.07 (-0.3) | 1.6 (-0.03) | 1.3 (-0.02) | -403 | 11.28 | -55 | 1.54 | -29 | 0.81 | 3573 | 379.0 | 388.0 | 389.5 | 378.5 |
| 2023-10-05 | 17.37 (-0.16) | 1.63 (+0.03) | 1.32 (+0.02) | -241 | 4.01 | 58 | 0.97 | 31 | 0.52 | 6007 | 383.5 | 391.5 | 392.5 | 379.5 |
| 2023-10-04 | 17.53 (+0.43) | 1.6 (0.0) | 1.3 (-0.03) | 877 | 12.73 | 0 | 0.0 | -52 | 0.75 | 6888 | 386.0 | 383.0 | 387.0 | 374.0 |
| 2023-10-03 | 17.1 (-0.27) | 1.6 (+0.03) | 1.33 (-0.01) | -463 | 4.67 | 49 | 0.49 | -17 | 0.17 | 9922 | 387.5 | 396.0 | 403.0 | 383.0 |
| 2023-10-02 | 17.37 (+0.54) | 1.57 (0.0) | 1.34 (+0.04) | 977 | 12.05 | 2 | 0.02 | 67 | 0.83 | 8105 | 396.0 | 388.5 | 401.5 | 388.5 |
| 2023-09-28 | 16.83 (-0.53) | 1.57 (+0.01) | 1.3 (-0.03) | -771 | 9.4 | 6 | 0.07 | -41 | 0.5 | 8205 | 383.0 | 393.5 | 396.5 | 381.5 |
| 2023-09-27 | 17.36 (+0.59) | 1.56 (0.0) | 1.33 (-0.02) | 695 | 8.34 | 0 | 0.0 | -33 | 0.4 | 8334 | 392.0 | 382.0 | 392.0 | 378.0 |
| 2023-09-26 | 16.77 (-0.26) | 1.56 (0.0) | 1.35 (-0.15) | -419 | 3.08 | -1 | 0.01 | -238 | 1.75 | 13592 | 385.5 | 394.0 | 405.0 | 379.0 |
| 2023-09-25 | 17.03 (-0.14) | 1.56 (0.0) | 1.5 (+0.04) | -139 | 0.94 | 3 | 0.02 | 56 | 0.38 | 14856 | 395.5 | 387.5 | 401.0 | 382.0 |
| 2023-09-22 | 17.17 (+0.08) | 1.56 (-0.01) | 1.46 (-0.05) | 55 | 0.42 | -14 | 0.11 | -85 | 0.65 | 13083 | 386.0 | 381.0 | 386.0 | 371.0 |
| 2023-09-21 | 17.09 (+0.16) | 1.57 (+0.08) | 1.51 (+0.03) | 52 | 0.3 | 125 | 0.72 | 57 | 0.33 | 17297 | 382.0 | 369.0 | 383.5 | 367.5 |
| 2023-09-20 | 16.93 (-0.14) | 1.49 (+0.01) | 1.48 (+0.15) | -400 | 2.88 | 27 | 0.19 | 238 | 1.72 | 13865 | 373.5 | 365.0 | 378.0 | 363.0 |
| 2023-09-19 | 17.07 (-0.18) | 1.48 (+0.13) | 1.33 (-0.16) | -654 | 3.66 | 201 | 1.13 | -249 | 1.39 | 17862 | 360.5 | 375.0 | 384.0 | 354.5 |
| 2023-09-18 | 17.25 (+0.45) | 1.35 (+0.09) | 1.49 (-0.01) | 739 | 4.68 | 154 | 0.98 | -26 | 0.16 | 15779 | 371.5 | 360.0 | 378.0 | 359.5 |
| 2023-09-15 | 16.8 (+0.91) | 1.26 (+0.26) | 1.5 (+0.06) | 1322 | 8.02 | 420 | 2.55 | 100 | 0.61 | 16483 | 363.0 | 355.0 | 372.5 | 350.0 |
| 2023-09-14 | 15.89 (+0.48) | 1.0 (+0.08) | 1.44 (+0.12) | 820 | 10.36 | 128 | 1.62 | 194 | 2.45 | 7914 | 348.0 | 334.5 | 349.0 | 334.5 |
| 2023-09-13 | 15.41 (-0.36) | 0.92 (-0.14) | 1.32 (+0.04) | -689 | 15.81 | -229 | 5.25 | 67 | 1.54 | 4358 | 331.5 | 330.0 | 336.0 | 326.0 |
| 2023-09-12 | 15.77 (+0.03) | 1.06 (+0.02) | 1.28 (+0.01) | -166 | 4.68 | 26 | 0.73 | 16 | 0.45 | 3549 | 327.0 | 327.5 | 335.0 | 322.5 |
| 2023-09-11 | 15.74 (-0.14) | 1.04 (-0.01) | 1.27 (-0.08) | -204 | 3.99 | -1 | 0.02 | -138 | 2.7 | 5117 | 325.5 | 340.5 | 341.5 | 323.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 15.88 (+0.17) | 1.05 (-0.02) | 1.35 (-0.04) | 139 | 2.6 | -45 | 0.84 | -56 | 1.05 | 5349 | 339.0 | 349.5 | 352.0 | 338.5 |
| 2023-09-07 | 15.71 (-0.97) | 1.07 (0.0) | 1.39 (-0.05) | -1190 | 23.7 | 0 | 0.0 | -87 | 1.73 | 5021 | 350.0 | 350.0 | 356.5 | 349.5 |
| 2023-09-06 | 16.68 (+0.24) | 1.07 (-0.1) | 1.44 (+0.02) | 214 | 2.41 | -158 | 1.78 | 37 | 0.42 | 8889 | 351.5 | 357.0 | 364.0 | 347.5 |
| 2023-09-05 | 16.44 (-0.45) | 1.17 (+0.04) | 1.42 (+0.08) | -1094 | 5.26 | 66 | 0.32 | 129 | 0.62 | 20783 | 354.0 | 366.0 | 377.0 | 346.5 |
| 2023-09-04 | 16.89 (+0.54) | 1.13 (0.0) | 1.34 (+0.02) | 667 | 15.0 | 0 | 0.0 | 37 | 0.83 | 4448 | 353.0 | 340.0 | 353.0 | 340.0 |
| 2023-09-01 | 16.35 (-0.33) | 1.13 (0.0) | 1.32 (0.0) | -545 | 12.75 | 0 | 0.0 | 4 | 0.09 | 4276 | 321.0 | 330.5 | 336.0 | 320.0 |
| 2023-08-31 | 16.68 (-0.08) | 1.13 (0.0) | 1.32 (+0.01) | -165 | 5.02 | 0 | 0.0 | 12 | 0.36 | 3288 | 328.0 | 332.0 | 336.5 | 327.0 |
| 2023-08-30 | 16.76 (+0.48) | 1.13 (0.0) | 1.31 (+0.11) | 883 | 17.96 | 0 | 0.0 | 179 | 3.64 | 4916 | 330.5 | 326.0 | 334.0 | 325.0 |
| 2023-08-29 | 16.28 (-0.36) | 1.13 (0.0) | 1.2 (-0.02) | -585 | 23.25 | -1 | 0.04 | -43 | 1.71 | 2516 | 321.5 | 323.0 | 323.5 | 315.5 |
| 2023-08-28 | 16.64 (+0.37) | 1.13 (0.0) | 1.22 (-0.03) | -784 | 21.34 | 0 | 0.0 | -50 | 1.36 | 3673 | 321.0 | 330.0 | 330.0 | 316.0 |
| 2023-08-25 | 16.27 (+0.14) | 1.13 (0.0) | 1.25 (-0.03) | 444 | 13.59 | 0 | 0.0 | -40 | 1.22 | 3266 | 327.0 | 321.0 | 335.0 | 320.0 |
| 2023-08-24 | 16.13 (+0.01) | 1.13 (0.0) | 1.28 (-0.01) | -85 | 1.69 | 0 | 0.0 | -23 | 0.46 | 5017 | 328.5 | 339.0 | 342.0 | 326.5 |
| 2023-08-23 | 16.12 (-0.03) | 1.13 (0.0) | 1.29 (0.0) | -21 | 0.53 | 0 | 0.0 | 7 | 0.18 | 3988 | 332.0 | 331.0 | 332.0 | 321.0 |
| 2023-08-22 | 16.15 (-0.02) | 1.13 (0.0) | 1.29 (+0.09) | -131 | 1.82 | 1 | 0.01 | 141 | 1.96 | 7184 | 329.0 | 332.0 | 339.5 | 328.0 |
| 2023-08-21 | 16.17 (-0.18) | 1.13 (0.0) | 1.2 (-0.01) | -319 | 8.49 | 0 | 0.0 | -15 | 0.4 | 3757 | 322.0 | 323.0 | 327.5 | 314.5 |
| 2023-08-18 | 16.35 (-0.43) | 1.13 (0.0) | 1.21 (-0.12) | -323 | 5.52 | 0 | 0.0 | -194 | 3.32 | 5851 | 315.5 | 331.0 | 332.5 | 312.5 |
| 2023-08-17 | 16.78 (-0.59) | 1.13 (0.0) | 1.33 (+0.11) | -983 | 13.81 | 0 | 0.0 | 173 | 2.43 | 7120 | 334.0 | 318.5 | 344.5 | 317.5 |
| 2023-08-16 | 17.37 (-0.05) | 1.13 (0.0) | 1.22 (+0.04) | -17 | 0.48 | 0 | 0.0 | 76 | 2.14 | 3547 | 321.0 | 312.5 | 326.0 | 312.5 |
| 2023-08-15 | 17.42 (-0.47) | 1.13 (-0.11) | 1.18 (+0.03) | -878 | 22.01 | -172 | 4.31 | 41 | 1.03 | 3990 | 317.5 | 325.0 | 328.0 | 313.5 |
| 2023-08-14 | 17.89 (-0.08) | 1.24 (+0.01) | 1.15 (-0.07) | 33 | 0.95 | 5 | 0.14 | -105 | 3.03 | 3468 | 314.5 | 321.5 | 323.5 | 308.5 |
| 2023-08-11 | 17.97 (+0.01) | 1.23 (0.0) | 1.22 (0.0) | 27 | 0.88 | 0 | 0.0 | -4 | 0.13 | 3081 | 325.5 | 332.5 | 333.5 | 324.0 |
| 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 | 17.96 (+0.1) | 1.23 (0.0) | 1.22 (-0.14) | -3 | 0.04 | 0 | 0.0 | -226 | 2.91 | 7771 | 327.0 | 345.0 | 353.0 | 319.0 |
| 2023-08-09 | 17.86 (-0.25) | 1.23 (0.0) | 1.36 (-0.02) | -900 | 14.1 | 0 | 0.0 | -38 | 0.6 | 6384 | 345.0 | 348.5 | 362.0 | 342.0 |
| 2023-08-08 | 18.11 (+0.12) | 1.23 (0.0) | 1.38 (-0.05) | 453 | 9.3 | 0 | 0.0 | -80 | 1.64 | 4869 | 351.0 | 353.0 | 360.0 | 348.0 |
| 2023-08-07 | 17.99 (-0.18) | 1.23 (0.0) | 1.43 (+0.05) | -219 | 3.59 | 0 | 0.0 | 82 | 1.34 | 6102 | 356.0 | 348.5 | 359.5 | 342.5 |
| 2023-08-04 | 18.17 (-0.7) | 1.23 (-0.01) | 1.38 (+0.04) | -1150 | 13.13 | -18 | 0.21 | 72 | 0.82 | 8760 | 343.0 | 345.0 | 354.0 | 340.0 |
| 2023-08-02 | 18.87 (-0.55) | 1.24 (-0.01) | 1.34 (-0.1) | -840 | 6.36 | -7 | 0.05 | -165 | 1.25 | 13204 | 348.0 | 386.5 | 386.5 | 348.0 |
| 2023-08-01 | 19.42 (+0.05) | 1.25 (-0.01) | 1.44 (-0.06) | 184 | 1.5 | -16 | 0.13 | -91 | 0.74 | 12285 | 386.5 | 395.0 | 396.0 | 371.0 |
| 2023-07-31 | 19.37 (+1.92) | 1.26 (+0.05) | 1.5 (-0.04) | 3047 | 12.29 | 73 | 0.29 | -78 | 0.31 | 24800 | 381.5 | 391.0 | 401.0 | 360.0 |
| 2023-07-28 | 17.45 (+1.63) | 1.21 (+0.03) | 1.54 (+0.2) | 2515 | 10.42 | 45 | 0.19 | 326 | 1.35 | 24143 | 379.5 | 353.0 | 379.5 | 351.0 |
| 2023-07-27 | 15.82 (+1.41) | 1.18 (0.0) | 1.34 (+0.13) | 3268 | 21.59 | 0 | 0.0 | 219 | 1.45 | 15139 | 345.0 | 318.0 | 345.0 | 317.0 |
| 2023-07-26 | 14.41 (-1.13) | 1.18 (0.0) | 1.21 (0.0) | -968 | 20.68 | 0 | 0.0 | -5 | 0.11 | 4681 | 314.0 | 317.0 | 321.0 | 309.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 15.1 (-0.3) | 1.03 (+0.16) | 1.27 (-0.03) | -723 | 4.68 | 267 | 1.73 | -51 | 0.33 | 15461 | 365.0 | 376.0 | 397.5 | 365.0 |
| 2024-07-12 | 15.4 (-0.89) | 0.87 (+0.05) | 1.3 (-0.04) | -2079 | 10.74 | 72 | 0.37 | -68 | 0.35 | 19365 | 373.5 | 397.0 | 405.0 | 372.5 |
| 2024-07-05 | 16.29 (-0.14) | 0.82 (+0.52) | 1.34 (-0.04) | -1545 | 7.11 | 852 | 3.92 | -68 | 0.31 | 21723 | 394.5 | 389.5 | 412.0 | 379.5 |
| 2024-06-28 | 16.43 (+0.96) | 0.3 (+0.14) | 1.38 (+0.01) | -1531 | 8.92 | 217 | 1.26 | 18 | 0.1 | 17160 | 386.5 | 385.0 | 395.0 | 369.0 |
| 2024-06-21 | 15.47 (-0.54) | 0.16 (+0.01) | 1.37 (+0.21) | -815 | 3.04 | 21 | 0.08 | 335 | 1.25 | 26805 | 386.0 | 358.5 | 399.0 | 353.5 |
| 2024-06-14 | 16.01 (-0.27) | 0.15 (0.0) | 1.16 (+0.02) | -484 | 6.33 | -2 | 0.03 | 32 | 0.42 | 7652 | 358.0 | 357.5 | 362.5 | 342.0 |
| 2024-06-07 | 16.28 (-0.42) | 0.15 (+0.01) | 1.14 (+0.02) | -588 | 3.49 | 12 | 0.07 | 41 | 0.24 | 16865 | 355.0 | 350.0 | 388.0 | 344.0 |
| 2024-05-31 | 16.7 (-1.0) | 0.14 (-0.04) | 1.12 (+0.08) | -1712 | 12.55 | -53 | 0.39 | 132 | 0.97 | 13639 | 345.0 | 342.0 | 367.0 | 341.0 |
| 2024-05-24 | 17.7 (-0.47) | 0.18 (-0.05) | 1.04 (+0.01) | -543 | 7.93 | -82 | 1.2 | 15 | 0.22 | 6844 | 338.0 | 350.0 | 358.0 | 330.0 |
| 2024-05-17 | 18.17 (-0.73) | 0.23 (-0.02) | 1.03 (-0.02) | -300 | 3.95 | -40 | 0.53 | -43 | 0.57 | 7590 | 347.0 | 343.0 | 362.0 | 340.0 |
| 2024-05-10 | 18.9 (-1.98) | 0.25 (-0.06) | 1.05 (-0.01) | -2190 | 11.94 | -87 | 0.47 | -9 | 0.05 | 18346 | 342.5 | 382.0 | 394.0 | 338.0 |
| 2024-05-03 | 20.88 (-0.22) | 0.31 (+0.01) | 1.06 (+0.06) | -353 | 6.09 | 2 | 0.03 | 104 | 1.79 | 5801 | 373.5 | 379.0 | 383.0 | 370.0 |
| 2024-04-26 | 21.1 (+0.42) | 0.3 (-0.58) | 1.0 (-0.01) | 1020 | 8.95 | -860 | 7.55 | -26 | 0.23 | 11394 | 371.0 | 359.5 | 378.5 | 345.0 |
| 2024-04-19 | 20.68 (+0.54) | 0.88 (-0.08) | 1.01 (-0.1) | 1182 | 7.78 | -120 | 0.79 | -159 | 1.05 | 15187 | 360.5 | 386.0 | 390.0 | 345.5 |
| 2024-04-12 | 20.14 (-0.61) | 0.96 (-0.03) | 1.11 (-0.03) | -1454 | 13.7 | -50 | 0.47 | -43 | 0.41 | 10613 | 388.0 | 416.0 | 416.0 | 388.0 |
| 2024-04-03 | 20.75 (-0.18) | 0.99 (+0.48) | 1.14 (-0.02) | -548 | 7.19 | 781 | 10.24 | -34 | 0.45 | 7627 | 412.0 | 401.0 | 416.0 | 397.5 |
| 2024-03-29 | 20.93 (-0.3) | 0.51 (+0.04) | 1.16 (+0.05) | -722 | 6.69 | 55 | 0.51 | 84 | 0.78 | 10789 | 401.5 | 407.5 | 415.0 | 386.5 |
| 2024-03-22 | 21.23 (-0.18) | 0.47 (-0.09) | 1.11 (+0.03) | -534 | 3.78 | -138 | 0.98 | 46 | 0.33 | 14118 | 405.0 | 414.0 | 417.0 | 393.5 |
| 2024-03-15 | 21.41 (+0.19) | 0.56 (-0.88) | 1.08 (-0.07) | 925 | 4.26 | -1425 | 6.56 | -119 | 0.55 | 21713 | 406.0 | 431.5 | 449.0 | 397.5 |
| 2024-03-08 | 21.22 (-1.31) | 1.44 (+0.06) | 1.15 (-0.19) | -2152 | 5.84 | 97 | 0.26 | -307 | 0.83 | 36842 | 431.0 | 499.0 | 503.0 | 425.0 |
| 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 | 22.53 (-1.0) | 1.38 (+0.07) | 1.34 (+0.16) | -1449 | 6.05 | 118 | 0.49 | 261 | 1.09 | 23950 | 477.5 | 440.5 | 483.0 | 435.0 |
| 2024-02-23 | 23.53 (-0.36) | 1.31 (-0.86) | 1.18 (-0.09) | -1388 | 5.48 | -1405 | 5.55 | -148 | 0.58 | 25332 | 439.5 | 485.5 | 487.5 | 439.5 |
| 2024-02-16 | 23.89 (-0.73) | 2.17 (-0.53) | 1.27 (-0.04) | -1662 | 15.95 | -858 | 8.23 | -58 | 0.56 | 10421 | 480.0 | 483.0 | 496.0 | 475.0 |
| 2024-02-05 | 24.62 (-0.12) | 2.7 (-0.02) | 1.31 (-0.07) | -103 | 2.21 | -25 | 0.54 | -116 | 2.48 | 4671 | 497.0 | 521.0 | 523.0 | 494.0 |
| 2024-02-02 | 24.74 (+0.18) | 2.72 (+0.3) | 1.38 (+0.09) | -21 | 0.1 | 486 | 2.21 | 143 | 0.65 | 21955 | 518.0 | 491.5 | 533.0 | 486.0 |
| 2024-01-26 | 24.56 (-1.15) | 2.42 (+0.03) | 1.29 (-0.01) | -1789 | 7.89 | -446 | 1.97 | -18 | 0.08 | 22681 | 490.5 | 527.0 | 539.0 | 490.5 |
| 2024-01-19 | 25.71 (-0.27) | 2.39 (+0.01) | 1.3 (-0.09) | -328 | 0.89 | 12 | 0.03 | -141 | 0.38 | 36859 | 519.0 | 519.0 | 555.0 | 513.0 |
| 2024-01-12 | 25.98 (+0.27) | 2.38 (+0.47) | 1.39 (+0.01) | 1690 | 5.04 | 766 | 2.28 | 13 | 0.04 | 33538 | 514.0 | 496.0 | 530.0 | 478.5 |
| 2024-01-05 | 25.71 (+1.98) | 1.91 (+0.1) | 1.38 (+0.06) | 3497 | 14.17 | 159 | 0.64 | 100 | 0.41 | 24685 | 498.0 | 470.5 | 499.0 | 455.5 |
| 2023-12-29 | 23.73 (+0.68) | 1.81 (+0.05) | 1.32 (-0.03) | 2185 | 12.01 | 88 | 0.48 | -45 | 0.25 | 18200 | 469.0 | 461.0 | 476.5 | 454.5 |
| 2023-12-22 | 23.05 (+0.38) | 1.76 (+0.01) | 1.35 (+0.07) | 193 | 1.28 | 8 | 0.05 | 111 | 0.74 | 15101 | 457.5 | 449.0 | 461.0 | 430.5 |
| 2023-12-15 | 22.67 (-0.44) | 1.75 (+0.07) | 1.28 (+0.09) | -343 | 1.05 | 122 | 0.37 | 143 | 0.44 | 32637 | 452.5 | 442.0 | 473.5 | 427.0 |
| 2023-12-08 | 23.11 (+0.48) | 1.68 (-0.15) | 1.19 (-0.09) | -303 | 1.2 | -245 | 0.97 | -136 | 0.54 | 25276 | 440.5 | 470.5 | 482.0 | 423.0 |
| 2023-12-01 | 22.63 (+2.65) | 1.83 (+0.08) | 1.28 (-0.02) | 4194 | 15.28 | 124 | 0.45 | -34 | 0.12 | 27439 | 469.0 | 446.0 | 474.0 | 428.5 |
| 2023-11-24 | 19.98 (-0.73) | 1.75 (+0.03) | 1.3 (-0.05) | -1393 | 6.44 | 61 | 0.28 | -78 | 0.36 | 21617 | 447.0 | 456.0 | 461.5 | 440.0 |
| 2023-11-17 | 20.71 (+0.32) | 1.72 (+0.22) | 1.35 (+0.09) | 699 | 1.53 | 351 | 0.77 | 142 | 0.31 | 45739 | 456.0 | 419.0 | 459.0 | 414.5 |
| 2023-11-10 | 20.39 (-0.33) | 1.5 (+0.11) | 1.26 (-0.31) | 851 | 2.4 | 186 | 0.52 | -502 | 1.41 | 35509 | 409.5 | 415.5 | 428.5 | 400.0 |
| 2023-11-03 | 20.72 (+4.81) | 1.39 (+0.33) | 1.57 (+0.33) | 7831 | 13.81 | 527 | 0.93 | 540 | 0.95 | 56703 | 410.0 | 364.0 | 410.5 | 355.0 |
| 2023-10-27 | 15.91 (-1.39) | 1.06 (-0.33) | 1.24 (-0.05) | -1909 | 7.33 | 107 | 0.41 | -82 | 0.31 | 26060 | 361.5 | 373.0 | 388.0 | 360.0 |
| 2023-10-20 | 17.3 (-0.32) | 1.39 (-0.09) | 1.29 (-0.11) | 649 | 1.63 | -138 | 0.35 | -188 | 0.47 | 39740 | 377.5 | 386.0 | 388.0 | 360.5 |
| 2023-10-13 | 17.62 (+0.55) | 1.48 (-0.12) | 1.4 (+0.1) | 660 | 2.97 | -196 | 0.88 | 163 | 0.73 | 22253 | 390.0 | 386.0 | 394.0 | 371.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 17.07 (+0.24) | 1.6 (+0.03) | 1.3 (0.0) | 747 | 2.17 | 54 | 0.16 | 0 | 0.0 | 34498 | 379.0 | 388.5 | 403.0 | 374.0 |
| 2023-09-28 | 16.83 (-0.34) | 1.57 (+0.01) | 1.3 (-0.16) | -634 | 1.41 | 8 | 0.02 | -256 | 0.57 | 44989 | 383.0 | 387.5 | 405.0 | 378.0 |
| 2023-09-22 | 17.17 (+0.37) | 1.56 (+0.3) | 1.46 (-0.04) | -208 | 0.27 | 493 | 0.63 | -65 | 0.08 | 77887 | 386.0 | 360.0 | 386.0 | 354.5 |
| 2023-09-15 | 16.8 (+0.92) | 1.26 (+0.21) | 1.5 (+0.15) | 1083 | 2.89 | 344 | 0.92 | 239 | 0.64 | 37424 | 363.0 | 340.5 | 372.5 | 322.5 |
| 2023-09-08 | 15.88 (-0.47) | 1.05 (-0.08) | 1.35 (+0.03) | -1264 | 2.84 | -137 | 0.31 | 60 | 0.13 | 44492 | 339.0 | 340.0 | 377.0 | 338.5 |
| 2023-09-01 | 16.35 (+0.08) | 1.13 (0.0) | 1.32 (+0.07) | -1196 | 6.41 | -1 | 0.01 | 102 | 0.55 | 18671 | 321.0 | 330.0 | 336.5 | 315.5 |
| 2023-08-25 | 16.27 (-0.08) | 1.13 (0.0) | 1.25 (+0.04) | -112 | 0.48 | 1 | 0.0 | 70 | 0.3 | 23214 | 327.0 | 323.0 | 342.0 | 314.5 |
| 2023-08-18 | 16.35 (-1.62) | 1.13 (-0.1) | 1.21 (-0.01) | -2168 | 9.04 | -167 | 0.7 | -9 | 0.04 | 23979 | 315.5 | 321.5 | 344.5 | 308.5 |
| 2023-08-11 | 17.97 (-0.2) | 1.23 (0.0) | 1.22 (-0.16) | -642 | 2.28 | 0 | 0.0 | -266 | 0.94 | 28210 | 325.5 | 348.5 | 362.0 | 319.0 |
| 2023-08-04 | 18.17 (+0.72) | 1.23 (+0.02) | 1.38 (-0.16) | 1241 | 2.1 | 32 | 0.05 | -262 | 0.44 | 59050 | 343.0 | 391.0 | 401.0 | 340.0 |
| 2023-07-28 | 17.45 (+2.15) | 1.21 (-0.05) | 1.54 (+0.39) | 5363 | 10.49 | -78 | 0.15 | 637 | 1.25 | 51108 | 379.5 | 307.5 | 379.5 | 298.0 |
| 2023-07-21 | 15.3 (+0.29) | 1.26 (-0.43) | 1.15 (-0.01) | 859 | 4.25 | -698 | 3.45 | -15 | 0.07 | 20212 | 307.5 | 314.5 | 322.0 | 292.0 |
| 2023-07-14 | 15.01 (+1.09) | 1.69 (-0.67) | 1.16 (+0.04) | 1629 | 6.29 | -1087 | 4.2 | 62 | 0.24 | 25880 | 315.0 | 312.0 | 331.5 | 312.0 |
| 2023-07-07 | 13.92 (-0.08) | 2.36 (-0.4) | 1.12 (+0.02) | -484 | 2.12 | -472 | 2.07 | 24 | 0.11 | 22827 | 310.0 | 306.5 | 326.0 | 298.5 |
| 2023-06-30 | 14.0 (+0.83) | 2.76 (-0.27) | 1.1 (-0.12) | -623 | 3.83 | -424 | 2.6 | -193 | 1.19 | 16285 | 304.0 | 306.0 | 306.0 | 290.0 |
| 2023-06-21 | 13.17 (-0.55) | 3.03 (-0.26) | 1.22 (-0.02) | -607 | 6.45 | -431 | 4.58 | -21 | 0.22 | 9406 | 311.5 | 332.5 | 337.0 | 311.0 |
| 2023-06-16 | 13.72 (-0.4) | 3.29 (-0.32) | 1.24 (+0.03) | -303 | 1.07 | -508 | 1.79 | 42 | 0.15 | 28306 | 331.5 | 330.5 | 348.0 | 328.5 |
| 2023-06-09 | 14.12 (-0.04) | 3.61 (-0.09) | 1.21 (-0.03) | -143 | 0.47 | -158 | 0.52 | -49 | 0.16 | 30673 | 325.5 | 338.0 | 346.0 | 319.5 |
| 2023-06-02 | 14.16 (-0.17) | 3.7 (+0.1) | 1.24 (+0.09) | 583 | 0.85 | 172 | 0.25 | 152 | 0.22 | 68202 | 336.0 | 316.0 | 363.5 | 315.5 |
| 2023-05-26 | 14.33 (-1.45) | 3.6 (+0.15) | 1.15 (-0.06) | -1791 | 5.08 | 245 | 0.69 | -98 | 0.28 | 35269 | 310.5 | 314.0 | 340.0 | 303.0 |
| 2023-05-19 | 15.78 (+1.02) | 3.45 (+0.2) | 1.21 (+0.3) | 1302 | 4.03 | 317 | 0.98 | 488 | 1.51 | 32291 | 311.5 | 284.0 | 315.0 | 276.0 |
| 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 | 14.76 (-0.5) | 3.25 (+0.04) | 0.91 (+0.06) | -713 | 3.65 | 70 | 0.36 | 93 | 0.48 | 19525 | 286.0 | 288.0 | 293.0 | 273.0 |
| 2023-05-05 | 15.26 (-1.38) | 3.21 (+0.16) | 0.85 (+0.05) | -2071 | 11.21 | 246 | 1.33 | 80 | 0.43 | 18476 | 283.0 | 278.0 | 291.5 | 271.0 |
| 2023-04-28 | 16.64 (-0.17) | 3.05 (-0.09) | 0.8 (+0.05) | -184 | 0.61 | -140 | 0.46 | 74 | 0.24 | 30252 | 279.5 | 291.0 | 297.0 | 263.5 |
| 2023-04-21 | 16.81 (+0.76) | 3.14 (+0.13) | 0.75 (-0.1) | 955 | 3.98 | 213 | 0.89 | -166 | 0.69 | 24018 | 291.0 | 310.5 | 322.0 | 286.0 |
| 2023-04-14 | 16.05 (-0.12) | 3.01 (+0.01) | 0.85 (-0.05) | -711 | 2.59 | 18 | 0.07 | -80 | 0.29 | 27409 | 313.0 | 330.0 | 333.0 | 307.0 |
| 2023-04-07 | 16.17 (+0.36) | 3.0 (+0.17) | 0.9 (+0.01) | 46 | 0.35 | 280 | 2.12 | 14 | 0.11 | 13233 | 324.5 | 320.0 | 332.5 | 316.0 |
| 2023-03-31 | 15.81 (+0.05) | 2.83 (+0.05) | 0.89 (+0.04) | -61 | 0.19 | 118 | 0.36 | 63 | 0.19 | 32697 | 324.0 | 327.0 | 334.5 | 303.0 |
| 2023-03-24 | 15.76 (+0.04) | 2.78 (+0.13) | 0.85 (-0.09) | -171 | 0.24 | 219 | 0.31 | -138 | 0.19 | 71140 | 325.5 | 306.5 | 342.0 | 304.5 |
| 2023-03-17 | 15.72 (+0.13) | 2.65 (+0.35) | 0.94 (+0.07) | -29 | 0.04 | 568 | 0.81 | 110 | 0.16 | 70061 | 303.5 | 292.0 | 310.0 | 278.5 |
| 2023-03-10 | 15.59 (-0.13) | 2.3 (+0.68) | 0.87 (+0.19) | 121 | 0.26 | 1095 | 2.35 | 316 | 0.68 | 46639 | 291.5 | 288.5 | 303.0 | 277.0 |
| 2023-03-03 | 15.72 (-0.14) | 1.62 (+0.02) | 0.68 (-0.08) | 49 | 0.12 | 36 | 0.09 | -143 | 0.35 | 41176 | 283.0 | 276.0 | 297.5 | 267.0 |
| 2023-02-24 | 15.86 (-0.07) | 1.6 (+0.55) | 0.76 (-0.13) | -938 | 1.08 | 886 | 1.02 | -203 | 0.23 | 86879 | 283.0 | 262.0 | 298.0 | 259.5 |
| 2023-02-17 | 15.93 (-1.78) | 1.05 (+0.4) | 0.89 (+0.17) | -3176 | 6.47 | 648 | 1.32 | 283 | 0.58 | 49056 | 260.0 | 246.5 | 264.0 | 233.5 |
| 2023-02-10 | 17.71 (-0.11) | 0.65 (-0.14) | 0.72 (-0.12) | -198 | 0.39 | -216 | 0.43 | -198 | 0.39 | 50505 | 247.0 | 243.0 | 272.5 | 241.0 |
| 2023-02-03 | 17.82 (+3.07) | 0.79 (+0.34) | 0.84 (+0.21) | 5371 | 12.17 | 546 | 1.24 | 342 | 0.78 | 44118 | 247.5 | 202.5 | 253.5 | 196.0 |
| 2023-01-17 | 14.75 (-0.05) | 0.45 (0.0) | 0.63 (-0.06) | 87 | 2.41 | -2 | 0.06 | -98 | 2.71 | 3611 | 187.5 | 185.0 | 191.0 | 184.0 |
| 2023-01-13 | 14.8 (+0.08) | 0.45 (-0.08) | 0.69 (-0.09) | 409 | 2.92 | -122 | 0.87 | -145 | 1.03 | 14016 | 183.0 | 186.0 | 193.0 | 182.0 |
| 2023-01-06 | 14.72 (+0.37) | 0.53 (0.0) | 0.78 (+0.16) | 758 | 8.99 | 0 | 0.0 | 254 | 3.01 | 8428 | 182.0 | 165.0 | 183.0 | 165.0 |
| 2022-12-30 | 14.35 (-0.24) | 0.53 (-0.16) | 0.62 (-0.07) | 22 | 0.21 | -265 | 2.57 | -113 | 1.1 | 10295 | 165.0 | 170.0 | 175.0 | 163.5 |
| 2022-12-23 | 14.59 (+0.36) | 0.69 (-0.16) | 0.69 (-0.07) | 1456 | 12.68 | -260 | 2.26 | -109 | 0.95 | 11480 | 170.0 | 178.5 | 185.0 | 165.0 |
| 2022-12-16 | 14.23 (+0.26) | 0.85 (-0.19) | 0.76 (-0.03) | 309 | 2.28 | -316 | 2.33 | -53 | 0.39 | 13546 | 181.0 | 185.0 | 190.5 | 178.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 13.97 (-0.73) | 1.04 (+0.06) | 0.79 (-0.09) | -468 | 2.1 | 105 | 0.47 | -150 | 0.67 | 22297 | 186.5 | 211.0 | 217.5 | 186.0 |
| 2022-12-02 | 14.7 (+0.7) | 0.98 (+0.21) | 0.88 (-0.06) | 926 | 3.68 | 343 | 1.36 | -97 | 0.39 | 25157 | 209.0 | 204.0 | 210.5 | 192.0 |
| 2022-11-25 | 14.0 (-0.87) | 0.77 (+0.37) | 0.94 (-0.05) | -1664 | 3.18 | 598 | 1.14 | -72 | 0.14 | 52295 | 207.5 | 202.0 | 216.0 | 195.0 |
| 2022-11-18 | 14.87 (+0.02) | 0.4 (0.0) | 0.99 (+0.17) | 444 | 0.84 | -7 | 0.01 | 267 | 0.51 | 52844 | 203.0 | 179.5 | 203.0 | 172.0 |
| 2022-11-11 | 14.85 (-0.02) | 0.4 (+0.12) | 0.82 (+0.06) | 84 | 0.14 | 201 | 0.34 | 100 | 0.17 | 58803 | 175.5 | 157.0 | 183.5 | 155.0 |
| 2022-11-04 | 14.87 (+0.53) | 0.28 (+0.01) | 0.76 (+0.1) | 313 | 0.86 | 6 | 0.02 | 165 | 0.45 | 36436 | 158.0 | 143.5 | 162.5 | 141.5 |
| 2022-10-28 | 14.34 (-1.26) | 0.27 (-0.13) | 0.66 (+0.09) | -2289 | 8.32 | -209 | 0.76 | 136 | 0.49 | 27501 | 139.0 | 152.0 | 160.5 | 137.5 |
| 2022-10-21 | 15.6 (-0.23) | 0.4 (0.0) | 0.57 (+0.01) | -442 | 4.06 | 1 | 0.01 | 25 | 0.23 | 10877 | 146.0 | 143.5 | 156.0 | 140.5 |
| 2022-10-14 | 15.83 (+0.17) | 0.4 (0.0) | 0.56 (-0.03) | 137 | 1.24 | 4 | 0.04 | -47 | 0.42 | 11070 | 147.5 | 150.5 | 150.5 | 137.0 |
| 2022-10-07 | 15.66 (-0.2) | 0.4 (+0.01) | 0.59 (-0.03) | -166 | 1.1 | 5 | 0.03 | -45 | 0.3 | 15048 | 157.0 | 153.0 | 164.0 | 151.0 |
| 2022-09-30 | 15.86 (+1.92) | 0.39 (0.0) | 0.62 (+0.02) | 3524 | 18.47 | 9 | 0.05 | 25 | 0.13 | 19084 | 153.0 | 158.0 | 160.5 | 142.0 |
| 2022-09-23 | 13.94 (-0.05) | 0.39 (+0.01) | 0.6 (-0.02) | 69 | 0.83 | 9 | 0.11 | -25 | 0.3 | 8285 | 161.5 | 172.0 | 174.0 | 161.5 |
| 2022-09-16 | 13.99 (-0.16) | 0.38 (0.0) | 0.62 (+0.01) | -44 | 0.41 | 1 | 0.01 | 13 | 0.12 | 10818 | 170.5 | 175.5 | 181.0 | 167.5 |
| 2022-09-08 | 14.15 (+0.55) | 0.38 (0.0) | 0.61 (-0.13) | -29 | 0.16 | 2 | 0.01 | -216 | 1.22 | 17753 | 172.5 | 203.0 | 204.0 | 168.5 |
| 2022-09-02 | 13.6 (-0.96) | 0.38 (0.0) | 0.74 (+0.01) | -2775 | 10.77 | 0 | 0.0 | 19 | 0.07 | 25758 | 201.0 | 195.0 | 222.0 | 193.5 |
| 2022-08-26 | 14.56 (-0.09) | 0.38 (0.0) | 0.73 (+0.02) | -263 | 1.72 | 2 | 0.01 | 35 | 0.23 | 15259 | 205.0 | 203.0 | 216.0 | 196.5 |
| 2022-08-19 | 14.65 (+0.06) | 0.38 (+0.01) | 0.71 (-0.04) | 605 | 2.99 | 9 | 0.04 | -74 | 0.37 | 20242 | 206.0 | 205.5 | 215.0 | 201.0 |
| 2022-08-12 | 14.59 (+0.4) | 0.37 (0.0) | 0.75 (+0.11) | 499 | 2.79 | 1 | 0.01 | 187 | 1.05 | 17867 | 200.0 | 187.5 | 203.5 | 183.0 |
| 2022-08-05 | 14.19 (-0.36) | 0.37 (0.0) | 0.64 (+0.01) | -1565 | 7.32 | 1 | 0.0 | 10 | 0.05 | 21385 | 193.0 | 203.5 | 209.0 | 183.5 |
| 2022-07-29 | 14.55 (+0.07) | 0.37 (0.0) | 0.63 (+0.03) | -83 | 0.61 | 1 | 0.01 | 44 | 0.32 | 13551 | 201.0 | 209.0 | 212.0 | 196.5 |
| 2022-07-22 | 14.48 (-1.5) | 0.37 (0.0) | 0.6 (+0.01) | -2680 | 9.07 | 0 | 0.0 | 27 | 0.09 | 29546 | 213.0 | 208.0 | 225.5 | 201.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 15.98 (+0.34) | 0.37 (0.0) | 0.59 (+0.02) | 474 | 2.63 | -7 | 0.04 | 32 | 0.18 | 18040 | 206.0 | 205.0 | 207.5 | 185.5 |
| 2022-07-08 | 15.64 (+0.37) | 0.37 (-0.01) | 0.57 (+0.04) | 561 | 2.16 | -16 | 0.06 | 57 | 0.22 | 25920 | 202.5 | 196.5 | 209.0 | 188.0 |
| 2022-07-01 | 15.27 (+1.15) | 0.38 (+0.02) | 0.53 (+0.03) | 1697 | 7.92 | 2 | 0.01 | 54 | 0.25 | 21419 | 192.5 | 226.0 | 237.5 | 190.0 |
| 2022-06-24 | 14.12 (+0.38) | 0.36 (0.0) | 0.5 (+0.01) | 382 | 2.2 | 3 | 0.02 | 13 | 0.07 | 17399 | 221.0 | 259.0 | 259.0 | 216.0 |
| 2022-06-17 | 13.74 (+0.62) | 0.36 (-0.02) | 0.49 (-0.05) | 1167 | 7.23 | -32 | 0.2 | -79 | 0.49 | 16134 | 255.5 | 285.5 | 288.5 | 249.0 |
| 2022-06-10 | 13.12 (-1.1) | 0.38 (+0.01) | 0.54 (+0.02) | -1542 | 7.18 | 24 | 0.11 | 38 | 0.18 | 21475 | 296.5 | 305.0 | 315.0 | 293.5 |
| 2022-06-02 | 14.22 (-0.57) | 0.37 (0.0) | 0.52 (0.0) | -1047 | 3.75 | 0 | 0.0 | -15 | 0.05 | 27892 | 303.5 | 287.5 | 321.5 | 284.0 |
| 2022-05-27 | 14.79 (+0.34) | 0.37 (0.0) | 0.52 (+0.04) | 479 | 2.25 | 0 | 0.0 | 66 | 0.31 | 21282 | 278.5 | 281.0 | 286.5 | 262.5 |
| 2022-05-20 | 14.45 (-1.36) | 0.37 (0.0) | 0.48 (+0.04) | -2308 | 5.99 | 1 | 0.0 | 70 | 0.18 | 38560 | 278.5 | 288.5 | 294.0 | 260.5 |
| 2022-05-13 | 15.81 (-0.91) | 0.37 (0.0) | 0.44 (-0.03) | -1692 | 4.9 | 1 | 0.0 | -46 | 0.13 | 34539 | 284.0 | 238.0 | 289.0 | 233.0 |
| 2022-05-06 | 16.72 (-1.19) | 0.37 (+0.01) | 0.47 (+0.08) | -1435 | 8.8 | 5 | 0.03 | 135 | 0.83 | 16307 | 244.0 | 253.5 | 272.5 | 242.0 |
| 2022-04-29 | 17.91 (+1.18) | 0.36 (+0.02) | 0.39 (-0.01) | 1946 | 14.77 | 30 | 0.23 | -21 | 0.16 | 13171 | 251.0 | 256.0 | 258.0 | 227.0 |
| 2022-04-22 | 16.73 (+0.21) | 0.34 (+0.05) | 0.4 (+0.01) | 304 | 2.46 | 81 | 0.65 | 20 | 0.16 | 12368 | 268.0 | 266.0 | 282.5 | 263.5 |
| 2022-04-15 | 16.52 (-0.07) | 0.29 (+0.01) | 0.39 (-0.04) | 1834 | 12.41 | 30 | 0.2 | -67 | 0.45 | 14781 | 265.0 | 309.0 | 309.0 | 264.0 |
| 2022-04-08 | 16.59 (-0.58) | 0.28 (+0.03) | 0.43 (-0.01) | -827 | 14.76 | 48 | 0.86 | -18 | 0.32 | 5604 | 307.5 | 315.0 | 322.0 | 304.0 |
| 2022-04-01 | 17.17 (-0.01) | 0.25 (+0.04) | 0.44 (-0.04) | 39 | 0.44 | -8 | 0.09 | -65 | 0.74 | 8798 | 321.0 | 323.0 | 332.5 | 304.5 |
| 2022-03-25 | 17.18 (-0.71) | 0.21 (0.0) | 0.48 (+0.01) | -1025 | 9.84 | 4 | 0.04 | 17 | 0.16 | 10419 | 330.0 | 334.5 | 351.0 | 330.0 |
| 2022-03-18 | 17.89 (+1.01) | 0.21 (+0.02) | 0.47 (+0.01) | 2006 | 9.62 | 28 | 0.13 | 10 | 0.05 | 20859 | 331.5 | 340.0 | 343.0 | 302.0 |
| 2022-03-11 | 16.88 (-0.23) | 0.19 (+0.02) | 0.46 (-0.06) | 16 | 0.09 | 33 | 0.18 | -100 | 0.54 | 18594 | 337.0 | 366.0 | 367.5 | 333.5 |
| 2022-03-04 | 17.11 (-0.94) | 0.17 (+0.02) | 0.52 (+0.03) | -550 | 2.76 | 24 | 0.12 | 58 | 0.29 | 19926 | 372.5 | 374.0 | 393.0 | 363.5 |
| 2022-02-25 | 18.05 (-0.06) | 0.15 (+0.02) | 0.49 (-0.05) | 48 | 0.21 | 43 | 0.18 | -86 | 0.37 | 23368 | 362.0 | 392.0 | 404.0 | 343.5 |
| 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 | |||
| 2022-02-18 | 18.11 (-2.87) | 0.13 (+0.01) | 0.54 (0.0) | -1210 | 5.6 | 15 | 0.07 | 3 | 0.01 | 21590 | 392.0 | 387.0 | 409.0 | 373.0 |
| 2022-02-11 | 20.98 (+5.06) | 0.12 (+0.12) | 0.54 (+0.01) | -3365 | 16.32 | 192 | 0.93 | 18 | 0.09 | 20613 | 391.0 | 405.0 | 420.0 | 387.0 |
| 2022-01-26 | 15.92 (-0.71) | 0.0 (0.0) | 0.53 (-0.06) | -1386 | 11.24 | -29 | 0.24 | -20 | 0.16 | 12333 | 395.0 | 402.5 | 412.5 | 392.5 |
| 2022-01-21 | 16.63 (-2.76) | 0.0 (0.0) | 0.59 (+0.05) | -4488 | 14.61 | -261 | 0.85 | 74 | 0.24 | 30711 | 405.0 | 416.0 | 455.0 | 403.5 |
| 2022-01-14 | 19.39 (-0.02) | 0.0 (0.0) | 0.54 (-0.07) | -150 | 0.99 | -46 | 0.3 | -101 | 0.67 | 15105 | 411.5 | 426.5 | 447.0 | 404.0 |
| 2022-01-07 | 19.41 (-0.46) | 0.0 (-0.03) | 0.61 (-0.19) | -1181 | 7.38 | -48 | 0.3 | -291 | 1.82 | 15997 | 436.0 | 502.0 | 504.0 | 436.0 |
| 2021-12-30 | 19.87 (+0.28) | 0.03 (+0.02) | 0.8 (+0.08) | -165 | 1.44 | 29 | 0.25 | 118 | 1.03 | 11452 | 499.0 | 496.0 | 527.0 | 492.5 |
| 2021-12-24 | 19.59 (+0.08) | 0.01 (+0.01) | 0.72 (+0.04) | -173 | 0.86 | 13 | 0.06 | 58 | 0.29 | 20169 | 496.0 | 482.0 | 510.0 | 468.0 |
| 2021-12-17 | 19.51 (-0.22) | 0.0 (0.0) | 0.68 (-0.05) | -559 | 3.58 | -9 | 0.06 | -75 | 0.48 | 15596 | 480.5 | 517.0 | 519.0 | 479.0 |
| 2021-12-10 | 19.73 (-0.27) | 0.0 (0.0) | 0.73 (-0.14) | -839 | 4.91 | 0 | 0.0 | -198 | 1.16 | 17097 | 513.0 | 548.0 | 548.0 | 502.0 |
| 2021-12-03 | 20.0 (+0.98) | 0.0 (0.0) | 0.87 (+0.15) | 1068 | 4.19 | 0 | 0.0 | 219 | 0.86 | 25472 | 546.0 | 477.0 | 548.0 | 476.0 |
| 2021-11-26 | 19.02 (+0.39) | 0.0 (0.0) | 0.72 (-0.03) | -476 | 1.79 | -469 | 1.76 | -43 | 0.16 | 26658 | 492.0 | 520.0 | 530.0 | 470.5 |
| 2021-11-19 | 18.63 (+1.2) | 0.0 (0.0) | 0.75 (-0.03) | -626 | 2.31 | -151 | 0.56 | -44 | 0.16 | 27095 | 520.0 | 556.0 | 575.0 | 518.0 |
| 2021-11-12 | 17.43 (-0.89) | 0.0 (0.0) | 0.78 (+0.19) | -1338 | 2.88 | -96 | 0.21 | 283 | 0.61 | 46498 | 604.0 | 515.0 | 621.0 | 506.0 |
| 2021-11-05 | 18.32 (+0.98) | 0.0 (-0.93) | 0.59 (-0.12) | 864 | 1.57 | -1476 | 2.68 | -184 | 0.33 | 55172 | 740.0 | 555.0 | 765.0 | 502.0 |
| 2021-10-29 | 17.34 (+1.47) | 0.93 (+0.05) | 0.71 (+0.02) | 1703 | 2.14 | 65 | 0.08 | 29 | 0.04 | 79516 | 377.5 | 489.0 | 562.0 | 372.5 |
| 2021-10-22 | 15.87 (-0.43) | 0.88 (+0.35) | 0.69 (-0.04) | -868 | 1.42 | 529 | 0.87 | -55 | 0.09 | 61069 | 485.0 | 412.0 | 485.0 | 372.5 |
| 2021-10-15 | 16.3 (+0.03) | 0.53 (-0.53) | 0.73 (-0.73) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2021-10-08 | 16.27 (+0.7) | 1.06 (-0.01) | 1.46 (0.0) | 525 | 5.07 | -13 | 0.13 | -1 | 0.01 | 10350 | 750.0 | 756.0 | 778.0 | 686.0 |
| 2021-10-01 | 15.57 (-0.95) | 1.07 (-0.09) | 1.46 (0.0) | 494 | 2.05 | 154 | 0.64 | -1 | 0.0 | 24050 | 745.0 | 758.0 | 808.0 | 724.0 |
| 2021-09-24 | 16.52 (+0.07) | 1.16 (+0.01) | 1.46 (-0.04) | 37 | 0.33 | 0 | 0.0 | -30 | 0.27 | 11154 | 754.0 | 741.0 | 783.0 | 734.0 |
| 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 | 16.45 (+1.17) | 1.15 (-0.01) | 1.5 (+0.05) | 1356 | 6.61 | 0 | 0.0 | 38 | 0.19 | 20502 | 758.0 | 687.0 | 758.0 | 671.0 |
| 2021-09-10 | 15.28 (-0.65) | 1.16 (+0.32) | 1.45 (-0.12) | -586 | 2.64 | 235 | 1.06 | -86 | 0.39 | 22157 | 686.0 | 671.0 | 705.0 | 652.0 |
| 2021-09-03 | 15.93 (+1.64) | 0.84 (-0.11) | 1.57 (+0.15) | 1168 | 9.48 | -86 | 0.7 | 106 | 0.86 | 12323 | 676.0 | 613.0 | 676.0 | 604.0 |
| 2021-08-27 | 14.29 (+0.17) | 0.95 (-1.63) | 1.42 (+0.06) | -89 | 0.47 | -1209 | 6.37 | 48 | 0.25 | 18988 | 610.0 | 602.0 | 641.0 | 586.0 |
| 2021-08-20 | 14.12 (-0.44) | 2.58 (-0.82) | 1.36 (-0.09) | -529 | 3.32 | -610 | 3.82 | -70 | 0.44 | 15957 | 586.0 | 622.0 | 636.0 | 571.0 |
| 2021-08-13 | 14.56 (+0.33) | 3.4 (+0.05) | 1.45 (-0.28) | 300 | 2.09 | 40 | 0.28 | -205 | 1.43 | 14361 | 634.0 | 754.0 | 764.0 | 634.0 |
| 2021-08-06 | 14.23 (+0.29) | 3.35 (+0.51) | 1.73 (-0.01) | 285 | 1.18 | 380 | 1.57 | -12 | 0.05 | 24238 | 740.0 | 749.0 | 799.0 | 727.0 |
| 2021-07-30 | 13.94 (-0.82) | 2.84 (+0.32) | 1.74 (-0.04) | -835 | 3.64 | 236 | 1.03 | -26 | 0.11 | 22915 | 730.0 | 720.0 | 762.0 | 639.0 |
| 2021-07-23 | 14.76 (+0.52) | 2.52 (0.0) | 1.78 (-0.05) | 373 | 1.64 | 0 | 0.0 | -38 | 0.17 | 22725 | 713.0 | 762.0 | 788.0 | 702.0 |
| 2021-07-16 | 14.24 (-0.37) | 2.52 (-0.41) | 1.83 (+0.39) | -486 | 1.49 | -307 | 0.94 | 288 | 0.88 | 32551 | 754.0 | 627.0 | 792.0 | 611.0 |
| 2021-07-09 | 14.61 (-0.32) | 2.93 (-0.41) | 1.44 (-0.02) | -498 | 5.31 | -302 | 3.22 | -9 | 0.1 | 9387 | 611.0 | 637.0 | 672.0 | 608.0 |
| 2021-07-02 | 14.93 (+0.32) | 3.34 (-0.03) | 1.46 (+0.04) | 107 | 1.19 | -60 | 0.67 | 26 | 0.29 | 8971 | 632.0 | 622.0 | 653.0 | 595.0 |
| 2021-06-25 | 14.61 (-0.4) | 3.37 (-0.38) | 1.42 (-0.17) | -229 | 2.39 | -288 | 3.01 | -130 | 1.36 | 9575 | 620.0 | 663.0 | 674.0 | 615.0 |
| 2021-06-18 | 15.01 (-0.68) | 3.75 (-0.04) | 1.59 (+0.13) | -585 | 5.55 | -24 | 0.23 | 102 | 0.97 | 10542 | 671.0 | 668.0 | 698.0 | 659.0 |
| 2021-06-11 | 15.69 (-0.08) | 3.79 (-0.1) | 1.46 (-0.02) | 21 | 0.14 | -78 | 0.51 | -18 | 0.12 | 15383 | 658.0 | 699.0 | 699.0 | 648.0 |
| 2021-06-04 | 15.77 (-2.24) | 3.89 (-0.01) | 1.48 (-0.11) | 190 | 1.33 | 7 | 0.05 | -76 | 0.53 | 14333 | 691.0 | 705.0 | 747.0 | 684.0 |
| 2021-05-28 | 18.01 (-0.03) | 3.9 (+0.38) | 1.59 (+0.17) | -7 | 0.03 | 285 | 1.3 | 121 | 0.55 | 21911 | 695.0 | 591.0 | 715.0 | 585.0 |
| 2021-05-21 | 18.04 (+0.39) | 3.52 (+0.26) | 1.42 (+0.01) | 663 | 2.55 | 191 | 0.74 | 11 | 0.04 | 25968 | 603.0 | 525.0 | 625.0 | 516.0 |
| 2021-05-14 | 17.65 (-0.32) | 3.26 (+0.07) | 1.41 (-0.07) | -259 | 0.88 | 52 | 0.18 | -52 | 0.18 | 29403 | 573.0 | 675.0 | 675.0 | 555.0 |
| 2021-05-07 | 17.97 (+0.85) | 3.19 (-0.17) | 1.48 (-0.17) | 589 | 2.61 | -127 | 0.56 | -128 | 0.57 | 22596 | 656.0 | 770.0 | 773.0 | 583.0 |
| 2021-04-29 | 17.12 (+0.02) | 3.36 (+0.04) | 1.65 (+0.06) | -215 | 1.32 | 29 | 0.18 | 49 | 0.3 | 16323 | 776.0 | 753.0 | 827.0 | 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 | |||
| 2021-04-23 | 17.1 (+0.03) | 3.32 (+0.29) | 1.59 (+0.06) | 2 | 0.01 | 214 | 1.0 | 42 | 0.2 | 21438 | 747.0 | 736.0 | 778.0 | 689.0 |
| 2021-04-16 | 17.07 (+1.2) | 3.03 (-1.34) | 1.53 (-0.07) | 878 | 4.23 | -994 | 4.79 | -54 | 0.26 | 20754 | 731.0 | 790.0 | 817.0 | 705.0 |
| 2021-04-09 | 15.87 (-0.14) | 4.37 (+0.34) | 1.6 (-0.26) | -151 | 0.73 | 255 | 1.23 | -193 | 0.93 | 20716 | 792.0 | 900.0 | 937.0 | 792.0 |
| 2021-04-01 | 16.01 (-1.05) | 4.03 (+1.55) | 1.86 (+0.17) | -675 | 2.14 | 1220 | 3.88 | 128 | 0.41 | 31483 | 879.0 | 880.0 | 925.0 | 846.0 |
| 2021-03-26 | 17.06 (+0.55) | 2.48 (+0.13) | 1.69 (+0.12) | 525 | 1.49 | 100 | 0.28 | 92 | 0.26 | 35220 | 872.0 | 791.0 | 872.0 | 761.0 |
| 2021-03-19 | 16.51 (+0.21) | 2.35 (+0.03) | 1.57 (+0.07) | 197 | 0.44 | 20 | 0.05 | 53 | 0.12 | 44387 | 780.0 | 799.0 | 882.0 | 766.0 |
| 2021-03-12 | 16.3 (+0.2) | 2.32 (-0.01) | 1.5 (+0.21) | 458 | 1.42 | -5 | 0.02 | 150 | 0.46 | 32276 | 781.0 | 670.0 | 798.0 | 647.0 |
| 2021-03-05 | 16.1 (-0.06) | 2.33 (-0.2) | 1.29 (+0.07) | -260 | 1.24 | -147 | 0.7 | 56 | 0.27 | 20956 | 653.0 | 682.0 | 700.0 | 615.0 |
| 2021-02-26 | 16.16 (-0.25) | 2.53 (-0.18) | 1.22 (-0.14) | -283 | 1.25 | -140 | 0.62 | -107 | 0.47 | 22591 | 662.0 | 763.0 | 785.0 | 656.0 |
| 2021-02-19 | 16.41 (-0.45) | 2.71 (0.0) | 1.36 (+0.15) | -264 | 0.77 | 0 | 0.0 | 111 | 0.32 | 34391 | 750.0 | 749.0 | 807.0 | 694.0 |
| 2021-02-05 | 16.86 (-0.26) | 2.71 (0.0) | 1.21 (-0.07) | -271 | 0.7 | 3 | 0.01 | -47 | 0.12 | 38871 | 686.0 | 679.0 | 723.0 | 632.0 |
| 2021-01-29 | 17.12 (-0.63) | 2.71 (-0.43) | 1.28 (-0.23) | -614 | 1.24 | -321 | 0.65 | -174 | 0.35 | 49474 | 669.0 | 746.0 | 767.0 | 659.0 |
| 2021-01-22 | 17.75 (-0.4) | 3.14 (-0.03) | 1.51 (+0.17) | -128 | 0.3 | -21 | 0.05 | 127 | 0.3 | 42205 | 750.0 | 620.0 | 750.0 | 571.0 |
| 2021-01-15 | 18.15 (+1.21) | 3.17 (+0.01) | 1.34 (-0.15) | 1033 | 2.52 | 7 | 0.02 | -115 | 0.28 | 40969 | 612.0 | 506.0 | 660.0 | 504.0 |
| 2021-01-08 | 16.94 (+0.59) | 3.16 (+0.9) | 1.49 (+0.38) | 774 | 2.07 | 667 | 1.78 | 285 | 0.76 | 37473 | 497.5 | 429.0 | 532.0 | 426.0 |
| 2020-12-31 | 16.35 (+0.33) | 2.26 (+0.13) | 1.11 (+0.02) | 109 | 0.98 | 0 | 0.0 | 15 | 0.13 | 11118 | 425.5 | 412.5 | 434.5 | 411.0 |
| 2020-12-25 | 16.02 (-0.25) | 2.13 (0.0) | 1.09 (+0.09) | -143 | 1.61 | 0 | 0.0 | 62 | 0.7 | 8876 | 405.0 | 394.5 | 407.5 | 378.0 |
| 2020-12-18 | 16.27 (+0.21) | 2.13 (0.0) | 1.0 (-0.06) | 222 | 1.88 | 0 | 0.0 | -39 | 0.33 | 11833 | 390.5 | 407.0 | 418.5 | 384.0 |
| 2020-12-11 | 16.06 (-0.61) | 2.13 (-0.01) | 1.06 (+0.03) | -480 | 3.38 | -6 | 0.04 | 21 | 0.15 | 14214 | 409.0 | 416.0 | 445.0 | 405.0 |
| 2020-12-04 | 16.67 (+0.56) | 2.14 (-0.01) | 1.03 (-0.06) | 258 | 1.11 | -8 | 0.03 | -47 | 0.2 | 23159 | 408.0 | 447.0 | 464.0 | 403.5 |
| 2020-11-27 | 16.11 (-0.45) | 2.15 (0.0) | 1.09 (-0.03) | -299 | 1.04 | 0 | 0.0 | -22 | 0.08 | 28792 | 436.0 | 444.0 | 457.0 | 405.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-20 | 16.56 (+0.33) | 2.15 (+0.03) | 1.12 (+0.09) | 370 | 1.07 | 20 | 0.06 | 68 | 0.2 | 34483 | 430.0 | 364.5 | 430.0 | 356.0 |
| 2020-11-13 | 16.23 (-0.84) | 2.12 (+0.17) | 1.03 (+0.09) | -679 | 2.54 | 123 | 0.46 | 69 | 0.26 | 26725 | 356.5 | 334.5 | 365.0 | 328.0 |
| 2020-11-06 | 17.07 (+0.7) | 1.95 (0.0) | 0.94 (+0.09) | 630 | 5.42 | 0 | 0.0 | 62 | 0.53 | 11626 | 326.0 | 302.5 | 343.0 | 295.0 |
| 2020-10-30 | 16.37 (-0.15) | 1.95 (0.0) | 0.85 (-0.01) | -145 | 1.38 | 0 | 0.0 | -2 | 0.02 | 10512 | 301.0 | 319.5 | 320.0 | 290.5 |
| 2020-10-23 | 16.52 (+0.45) | 1.95 (0.0) | 0.86 (-0.05) | 166 | 2.41 | 4 | 0.06 | -41 | 0.59 | 6892 | 317.0 | 315.0 | 320.5 | 305.0 |
| 2020-10-16 | 16.07 (-0.63) | 1.95 (-0.02) | 0.91 (-0.01) | -497 | 4.45 | -18 | 0.16 | -6 | 0.05 | 11162 | 310.0 | 339.5 | 344.5 | 307.5 |
| 2020-10-08 | 16.7 (-0.11) | 1.97 (0.0) | 0.92 (0.0) | -22 | 0.2 | 0 | 0.0 | 0 | 0.0 | 10800 | 337.5 | 330.0 | 356.0 | 323.0 |
| 2020-09-30 | 16.81 (-0.29) | 1.97 (-0.14) | 0.92 (+0.01) | -261 | 2.96 | 0 | 0.0 | 9 | 0.1 | 8815 | 329.0 | 347.5 | 347.5 | 316.5 |
| 2020-09-25 | 17.1 (-0.06) | 2.11 (0.0) | 0.91 (-0.06) | -362 | 1.23 | 0 | 0.0 | -50 | 0.17 | 29503 | 333.5 | 382.0 | 394.5 | 315.0 |
| 2020-09-18 | 17.16 (+0.25) | 2.11 (+0.03) | 0.97 (-0.01) | 497 | 1.56 | 20 | 0.06 | -2 | 0.01 | 31920 | 375.0 | 325.0 | 377.5 | 320.0 |
| 2020-09-11 | 16.91 (+1.66) | 2.08 (+0.04) | 0.98 (0.0) | 792 | 5.13 | 32 | 0.21 | 0 | 0.0 | 15431 | 326.0 | 329.5 | 332.5 | 307.0 |
| 2020-09-04 | 15.25 (+0.44) | 2.04 (+0.13) | 0.98 (-0.04) | 452 | 3.14 | 96 | 0.67 | -29 | 0.2 | 14412 | 323.5 | 321.5 | 329.0 | 304.0 |
| 2020-08-28 | 14.81 (-0.1) | 1.91 (0.0) | 1.02 (0.0) | -172 | 0.79 | -3 | 0.01 | -1 | 0.0 | 21652 | 324.5 | 344.0 | 351.5 | 296.5 |
| 2020-08-21 | 14.91 (+1.46) | 1.91 (+0.16) | 1.02 (-0.03) | 887 | 3.37 | 116 | 0.44 | -23 | 0.09 | 26300 | 326.0 | 399.0 | 402.0 | 295.0 |
| 2020-08-14 | 13.45 (+0.45) | 1.75 (+0.24) | 1.05 (-0.02) | 245 | 1.49 | 180 | 1.09 | -18 | 0.11 | 16459 | 396.0 | 450.0 | 461.5 | 371.0 |
| 2020-08-07 | 13.0 (+0.15) | 1.51 (0.0) | 1.07 (+0.02) | 124 | 0.63 | 0 | 0.0 | 15 | 0.08 | 19734 | 442.5 | 452.0 | 488.0 | 430.5 |
| 2020-07-31 | 12.85 (-0.3) | 1.51 (+0.03) | 1.05 (-0.01) | -225 | 0.74 | 20 | 0.07 | -4 | 0.01 | 30206 | 444.5 | 410.0 | 455.5 | 363.0 |
| 2020-07-24 | 13.15 (-0.62) | 1.48 (+0.63) | 1.06 (+0.01) | -464 | 1.56 | 466 | 1.57 | 8 | 0.03 | 29670 | 405.0 | 365.5 | 438.0 | 345.5 |
| 2020-07-17 | 13.77 (-0.04) | 0.85 (+0.03) | 1.05 (-0.29) | -173 | 0.49 | 25 | 0.07 | -216 | 0.61 | 35389 | 372.5 | 435.0 | 518.0 | 372.5 |
| 2020-07-10 | 13.81 (+0.09) | 0.82 (0.0) | 1.34 (+0.1) | 106 | 2.1 | 0 | 0.0 | 74 | 1.46 | 5055 | 441.0 | 523.0 | 565.0 | 441.0 |
| 2020-07-03 | 13.72 (-0.3) | 0.82 (-0.03) | 1.24 (+0.68) | -243 | 4.14 | 0 | 0.0 | 500 | 8.52 | 5866 | 507.0 | 496.5 | 508.0 | 404.5 |
| 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 | 14.02 (+0.37) | 0.85 (0.0) | 0.56 (+0.18) | 249 | 1.38 | 0 | 0.0 | 138 | 0.76 | 18105 | 86.0 | 395.0 | 498.5 | 85.0 |
| 2020-06-19 | 13.65 (-0.26) | 0.85 (0.0) | 0.38 (+0.13) | -170 | 3.93 | 0 | 0.0 | 92 | 2.13 | 4328 | 375.0 | 305.0 | 375.0 | 303.0 |
| 2020-06-12 | 13.91 (0.0) | 0.85 (0.0) | 0.25 (+0.11) | -41 | 0.87 | 0 | 0.0 | 81 | 1.72 | 4713 | 298.0 | 271.5 | 303.0 | 265.0 |
| 2020-06-05 | 13.91 (-3.88) | 0.85 (+0.71) | 0.14 (+0.02) | 806 | 1.86 | 524 | 1.21 | 17 | 0.04 | 43357 | 271.5 | 209.5 | 298.0 | 208.0 |
| 2020-05-29 | 17.79 (-1.31) | 0.14 (0.0) | 0.12 (+0.04) | -1012 | 6.27 | 0 | 0.0 | 29 | 0.18 | 16130 | 206.0 | 206.5 | 219.5 | 201.0 |
| 2020-05-22 | 19.1 (+0.33) | 0.14 (0.0) | 0.08 (+0.03) | 318 | 1.77 | 0 | 0.0 | 25 | 0.14 | 17928 | 207.0 | 240.0 | 245.0 | 203.0 |
| 2020-05-15 | 18.77 (-0.13) | 0.14 (-0.03) | 0.05 (-0.02) | -106 | 0.79 | -20 | 0.15 | -20 | 0.15 | 13375 | 238.0 | 197.0 | 240.0 | 183.0 |
| 2020-05-08 | 18.9 (-0.07) | 0.17 (0.0) | 0.07 (0.0) | 544 | 1.46 | 0 | 0.0 | 7 | 0.02 | 37151 | 197.0 | 195.0 | 240.0 | 188.5 |
| 2020-04-30 | 18.97 (+1.37) | 0.17 (0.0) | 0.07 (-0.05) | 1007 | 1.61 | 0 | 0.0 | -38 | 0.06 | 62560 | 195.0 | 147.0 | 195.0 | 145.0 |
| 2020-04-24 | 17.6 (+0.69) | 0.17 (-0.03) | 0.12 (+0.06) | 493 | 1.04 | -20 | 0.04 | 43 | 0.09 | 47411 | 145.0 | 124.0 | 147.0 | 114.5 |
| 2020-04-17 | 16.91 (+0.47) | 0.2 (+0.02) | 0.06 (-0.02) | -116 | 0.38 | 10 | 0.03 | -15 | 0.05 | 30294 | 126.0 | 98.1 | 129.0 | 97.7 |
| 2020-04-10 | 16.44 (-1.1) | 0.18 (0.0) | 0.08 (+0.06) | -774 | 3.32 | 0 | 0.0 | 46 | 0.2 | 23316 | 97.7 | 89.0 | 104.5 | 86.8 |
| 2020-04-01 | 17.54 (+0.13) | 0.18 (+0.03) | 0.02 (+0.01) | 95 | 1.19 | 0 | 0.0 | 4 | 0.05 | 7978 | 87.8 | 85.0 | 89.4 | 82.5 |
| 2020-03-27 | 17.41 (-1.03) | 0.15 (+0.03) | 0.01 (0.0) | -407 | 1.6 | 21 | 0.08 | 0 | 0.0 | 25379 | 87.5 | 76.8 | 98.3 | 73.5 |
| 2020-03-20 | 18.44 (-0.3) | 0.12 (+0.01) | 0.01 (-0.02) | -64 | 0.25 | 10 | 0.04 | -16 | 0.06 | 25225 | 59.9 | 100.0 | 104.5 | 59.4 |
| 2020-03-13 | 18.74 (+0.92) | 0.11 (0.0) | 0.03 (-0.16) | 833 | 2.79 | 0 | 0.0 | -118 | 0.39 | 29909 | 98.2 | 133.5 | 138.5 | 96.3 |
| 2020-03-06 | 17.82 (+0.24) | 0.11 (0.0) | 0.19 (-0.09) | 98 | 0.4 | 0 | 0.0 | -67 | 0.27 | 24508 | 136.0 | 123.0 | 139.5 | 121.0 |
| 2020-02-27 | 17.58 (+0.68) | 0.11 (0.0) | 0.28 (-0.04) | 315 | 0.91 | 0 | 0.0 | -30 | 0.09 | 34475 | 126.5 | 125.0 | 146.0 | 120.5 |
| 2020-02-21 | 16.9 (+0.23) | 0.11 (+0.1) | 0.32 (+0.05) | 22 | 0.08 | 75 | 0.28 | 38 | 0.14 | 26964 | 126.5 | 115.5 | 131.0 | 112.5 |
| 2020-02-14 | 16.67 (-0.11) | 0.01 (0.0) | 0.27 (0.0) | -227 | 1.15 | 0 | 0.0 | -2 | 0.01 | 19732 | 115.5 | 102.0 | 116.0 | 99.3 |
| 2020-02-07 | 16.78 (-1.18) | 0.01 (0.0) | 0.27 (+0.01) | -818 | 4.35 | 0 | 0.0 | 12 | 0.06 | 18806 | 111.5 | 103.5 | 124.0 | 100.0 |
| 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 | 17.96 (+0.27) | 0.01 (0.0) | 0.26 (+0.04) | 162 | 2.06 | 0 | 0.0 | 26 | 0.33 | 7867 | 109.0 | 110.0 | 114.0 | 99.8 |
| 2020-01-20 | 17.69 (-0.04) | 0.01 (0.0) | 0.22 (0.0) | -39 | 0.64 | 0 | 0.0 | 4 | 0.07 | 6071 | 122.0 | 119.0 | 123.5 | 117.5 |
| 2020-01-17 | 17.73 (+0.4) | 0.01 (+0.01) | 0.22 (+0.05) | 232 | 1.07 | 7 | 0.03 | 34 | 0.16 | 21783 | 118.5 | 89.0 | 118.5 | 88.4 |
| 2020-01-10 | 17.33 (-0.13) | 0.0 (0.0) | 0.17 (+0.01) | -347 | 3.56 | 0 | 0.0 | 8 | 0.08 | 9741 | 89.0 | 85.8 | 94.7 | 83.9 |
| 2020-01-03 | 17.46 (-0.04) | 0.0 (0.0) | 0.16 (+0.1) | -88 | 1.38 | 0 | 0.0 | 75 | 1.18 | 6356 | 85.8 | 85.3 | 91.3 | 84.1 |
| 2019-12-31 | 17.5 (-0.12) | 0.0 (0.0) | 0.06 (0.0) | -77 | 3.79 | 0 | 0.0 | 0 | 0.0 | 2031 | 87.1 | 87.0 | 89.5 | 84.8 |
| 2019-12-27 | 17.62 (-0.21) | 0.0 (0.0) | 0.06 (0.0) | -140 | 1.87 | 0 | 0.0 | 1 | 0.01 | 7477 | 86.7 | 84.1 | 90.9 | 81.6 |
| 2019-12-20 | 17.83 (+0.17) | 0.0 (0.0) | 0.06 (0.0) | 119 | 1.21 | 0 | 0.0 | 1 | 0.01 | 9826 | 83.7 | 82.9 | 93.0 | 79.9 |
| 2019-12-13 | 17.66 (+0.07) | 0.0 (0.0) | 0.06 (+0.02) | 49 | 0.69 | 0 | 0.0 | 11 | 0.15 | 7099 | 82.9 | 80.4 | 87.5 | 78.0 |
| 2019-12-06 | 17.59 (+0.84) | 0.0 (0.0) | 0.04 (0.0) | 620 | 2.95 | 0 | 0.0 | -1 | 0.0 | 21025 | 79.5 | 55.8 | 82.0 | 53.7 |
| 2019-11-29 | 16.75 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -2 | 0.1 | 0 | 0.0 | 1 | 0.05 | 1988 | 53.1 | 46.05 | 53.1 | 45.6 |
| 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 | 15.1 (-1.33) | 1.03 (+0.73) | 1.27 (-0.11) | -4347 | 7.21 | 1191 | 1.98 | -187 | 0.31 | 60294 | 342.5 | 389.5 | 412.0 | 333.5 |
| 2024-06-28 | 16.43 (-0.27) | 0.3 (+0.16) | 1.38 (+0.26) | -3418 | 4.99 | 248 | 0.36 | 426 | 0.62 | 68484 | 386.5 | 350.0 | 399.0 | 342.0 |
| 2024-05-31 | 16.7 (-4.36) | 0.14 (-0.17) | 1.12 (+0.1) | -5196 | 10.53 | -262 | 0.53 | 161 | 0.33 | 49346 | 345.0 | 381.0 | 394.0 | 330.0 |
| 2024-04-30 | 21.06 (+0.13) | 0.31 (-0.2) | 1.02 (-0.14) | 298 | 0.62 | -247 | 0.52 | -224 | 0.47 | 47697 | 380.0 | 401.0 | 416.0 | 345.0 |
| 2024-03-29 | 20.93 (-1.27) | 0.51 (-0.66) | 1.16 (-0.17) | -2235 | 2.39 | -1075 | 1.15 | -268 | 0.29 | 93473 | 401.5 | 460.0 | 503.0 | 386.5 |
| 2024-02-29 | 22.2 (-2.61) | 1.17 (-1.61) | 1.33 (-0.07) | -5197 | 8.51 | -2606 | 4.27 | -125 | 0.2 | 61090 | 455.0 | 523.0 | 532.0 | 435.0 |
| 2024-01-31 | 24.81 (+1.08) | 2.78 (+0.97) | 1.4 (+0.08) | 3396 | 2.55 | 1077 | 0.81 | 133 | 0.1 | 132997 | 523.0 | 470.5 | 555.0 | 455.5 |
| 2023-12-29 | 23.73 (+1.31) | 1.81 (+0.04) | 1.32 (0.0) | 2001 | 2.1 | 70 | 0.07 | 5 | 0.01 | 95490 | 469.0 | 467.5 | 482.0 | 423.0 |
| 2023-11-30 | 22.42 (+6.62) | 1.77 (+0.67) | 1.32 (+0.11) | 12001 | 7.07 | 1083 | 0.64 | 188 | 0.11 | 169650 | 468.0 | 362.0 | 473.0 | 357.0 |
| 2023-10-31 | 15.8 (-1.03) | 1.1 (-0.47) | 1.21 (-0.09) | 59 | 0.04 | -104 | 0.08 | -159 | 0.12 | 135636 | 357.0 | 388.5 | 403.0 | 355.0 |
| 2023-09-28 | 16.83 (+0.15) | 1.57 (+0.44) | 1.3 (-0.02) | -1568 | 0.75 | 708 | 0.34 | -18 | 0.01 | 209070 | 383.0 | 330.5 | 405.0 | 320.0 |
| 2023-08-31 | 16.68 (-2.69) | 1.13 (-0.13) | 1.32 (-0.18) | -5379 | 4.34 | -208 | 0.17 | -291 | 0.23 | 124048 | 328.0 | 395.0 | 396.0 | 308.5 |
| 2023-07-31 | 19.37 (+5.37) | 1.26 (-1.5) | 1.5 (+0.4) | 10414 | 7.19 | -2262 | 1.56 | 630 | 0.43 | 144829 | 381.5 | 306.5 | 401.0 | 292.0 |
| 2023-06-30 | 14.0 (-1.58) | 2.76 (-0.95) | 1.1 (-0.25) | -3348 | 3.15 | -1528 | 1.44 | -390 | 0.37 | 106171 | 304.0 | 342.5 | 357.5 | 290.0 |
| 2023-05-31 | 15.58 (-1.06) | 3.71 (+0.66) | 1.35 (+0.55) | -1018 | 0.67 | 1057 | 0.69 | 884 | 0.58 | 152264 | 340.0 | 278.0 | 363.5 | 271.0 |
| 2023-04-28 | 16.64 (+0.83) | 3.05 (+0.22) | 0.8 (-0.09) | 106 | 0.11 | 371 | 0.39 | -158 | 0.17 | 94913 | 279.5 | 320.0 | 333.0 | 263.5 |
| 2023-03-31 | 15.81 (-0.05) | 2.83 (+1.23) | 0.89 (+0.13) | -91 | 0.03 | 2036 | 0.78 | 208 | 0.08 | 261715 | 324.0 | 276.0 | 342.0 | 267.0 |
| 2023-02-24 | 15.86 (+0.31) | 1.6 (+1.12) | 0.76 (-0.14) | -577 | 0.26 | 1810 | 0.82 | -214 | 0.1 | 220288 | 283.0 | 212.0 | 298.0 | 207.5 |
| 2023-01-31 | 15.55 (+1.2) | 0.48 (-0.05) | 0.9 (+0.28) | 2890 | 7.96 | -70 | 0.19 | 449 | 1.24 | 36327 | 210.0 | 165.0 | 210.0 | 165.0 |
| 2022-12-30 | 14.35 (+0.33) | 0.53 (-0.23) | 0.62 (-0.23) | 2372 | 3.5 | -391 | 0.58 | -380 | 0.56 | 67797 | 165.0 | 205.0 | 217.5 | 163.5 |
| 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 | 14.02 (-0.98) | 0.76 (+0.48) | 0.85 (+0.15) | -1677 | 0.83 | 790 | 0.39 | 252 | 0.12 | 202932 | 198.0 | 149.5 | 216.0 | 148.5 |
| 2022-10-31 | 15.0 (-0.86) | 0.28 (-0.11) | 0.7 (+0.08) | -2033 | 2.64 | -193 | 0.25 | 135 | 0.18 | 76926 | 151.0 | 153.0 | 164.0 | 137.0 |
| 2022-09-30 | 15.86 (+1.47) | 0.39 (+0.01) | 0.62 (-0.12) | 1186 | 1.56 | 21 | 0.03 | -204 | 0.27 | 75822 | 153.0 | 208.0 | 222.0 | 142.0 |
| 2022-08-31 | 14.39 (-0.16) | 0.38 (+0.01) | 0.74 (+0.11) | -1165 | 1.44 | 13 | 0.02 | 178 | 0.22 | 80631 | 204.0 | 203.5 | 216.0 | 183.0 |
| 2022-07-29 | 14.55 (+0.14) | 0.37 (-0.01) | 0.63 (+0.11) | -341 | 0.36 | -22 | 0.02 | 175 | 0.19 | 94463 | 201.0 | 213.0 | 225.5 | 185.5 |
| 2022-06-30 | 14.41 (-0.56) | 0.38 (+0.01) | 0.52 (-0.01) | -799 | 0.92 | -4 | 0.0 | -5 | 0.01 | 87092 | 209.0 | 296.0 | 321.5 | 208.0 |
| 2022-05-31 | 14.97 (-2.94) | 0.37 (+0.01) | 0.53 (+0.14) | -4887 | 4.06 | 8 | 0.01 | 226 | 0.19 | 120513 | 292.5 | 253.5 | 294.0 | 233.0 |
| 2022-04-29 | 17.91 (+0.97) | 0.36 (+0.12) | 0.39 (-0.06) | 3627 | 7.49 | 195 | 0.4 | -95 | 0.2 | 48416 | 251.0 | 309.0 | 322.0 | 227.0 |
| 2022-03-31 | 16.94 (-1.11) | 0.24 (+0.09) | 0.45 (-0.04) | 116 | 0.15 | 75 | 0.1 | -71 | 0.09 | 76107 | 315.0 | 374.0 | 393.0 | 302.0 |
| 2022-02-25 | 18.05 (+2.13) | 0.15 (+0.15) | 0.49 (-0.04) | -4527 | 6.9 | 250 | 0.38 | -65 | 0.1 | 65572 | 362.0 | 405.0 | 420.0 | 343.5 |
| 2022-01-26 | 15.92 (-3.95) | 0.0 (-0.03) | 0.53 (-0.27) | -7205 | 9.72 | -384 | 0.52 | -338 | 0.46 | 74147 | 395.0 | 502.0 | 504.0 | 392.5 |
| 2021-12-30 | 19.87 (+0.95) | 0.03 (+0.03) | 0.8 (+0.04) | -566 | 0.72 | 33 | 0.04 | 64 | 0.08 | 78787 | 499.0 | 507.0 | 548.0 | 468.0 |
| 2021-11-30 | 18.92 (+1.58) | 0.0 (-0.93) | 0.76 (+0.05) | -1678 | 1.01 | -2192 | 1.32 | 70 | 0.04 | 166424 | 507.0 | 555.0 | 765.0 | 470.5 |
| 2021-10-29 | 17.34 (+1.06) | 0.93 (-0.14) | 0.71 (-0.78) | 975 | 0.63 | 581 | 0.38 | -49 | 0.03 | 154625 | 377.5 | 750.0 | 778.0 | 372.5 |
| 2021-09-30 | 16.28 (+1.92) | 1.07 (+0.25) | 1.49 (+0.09) | 2879 | 3.45 | 403 | 0.48 | 69 | 0.08 | 83475 | 766.0 | 609.0 | 808.0 | 609.0 |
| 2021-08-31 | 14.36 (+0.42) | 0.82 (-2.02) | 1.4 (-0.34) | -58 | 0.08 | -1499 | 1.96 | -259 | 0.34 | 76569 | 612.0 | 749.0 | 799.0 | 571.0 |
| 2021-07-30 | 13.94 (-0.93) | 2.84 (-0.5) | 1.74 (+0.3) | -1440 | 1.59 | -373 | 0.41 | 224 | 0.25 | 90553 | 730.0 | 634.0 | 792.0 | 606.0 |
| 2021-06-30 | 14.87 (-1.0) | 3.34 (-0.53) | 1.44 (-0.19) | -703 | 1.37 | -438 | 0.86 | -141 | 0.28 | 51188 | 634.0 | 729.0 | 739.0 | 595.0 |
| 2021-05-31 | 15.87 (-1.25) | 3.87 (+0.51) | 1.63 (-0.02) | 1187 | 1.14 | 396 | 0.38 | -12 | 0.01 | 104524 | 716.0 | 770.0 | 773.0 | 516.0 |
| 2021-04-29 | 17.12 (+0.88) | 3.36 (-0.65) | 1.65 (-0.14) | 442 | 0.53 | -481 | 0.58 | -98 | 0.12 | 83577 | 776.0 | 885.0 | 937.0 | 689.0 |
| 2021-03-31 | 16.24 (+0.08) | 4.01 (+1.48) | 1.79 (+0.57) | 317 | 0.2 | 1173 | 0.73 | 421 | 0.26 | 159980 | 870.0 | 682.0 | 925.0 | 615.0 |
| 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 | 16.16 (-0.96) | 2.53 (-0.18) | 1.22 (-0.06) | -818 | 0.85 | -137 | 0.14 | -43 | 0.04 | 95854 | 662.0 | 679.0 | 807.0 | 632.0 |
| 2021-01-29 | 17.12 (+0.77) | 2.71 (+0.45) | 1.28 (+0.17) | 1065 | 0.63 | 332 | 0.2 | 123 | 0.07 | 170122 | 669.0 | 429.0 | 767.0 | 426.0 |
| 2020-12-31 | 16.35 (-0.79) | 2.26 (+0.11) | 1.11 (-0.03) | -634 | 1.03 | -14 | 0.02 | -22 | 0.04 | 61314 | 425.5 | 458.5 | 464.0 | 378.0 |
| 2020-11-30 | 17.14 (+0.77) | 2.15 (+0.2) | 1.14 (+0.29) | 622 | 0.57 | 143 | 0.13 | 211 | 0.19 | 109516 | 456.0 | 302.5 | 458.0 | 295.0 |
| 2020-10-30 | 16.37 (-0.44) | 1.95 (-0.02) | 0.85 (-0.07) | -498 | 1.27 | -14 | 0.04 | -49 | 0.12 | 39367 | 301.0 | 330.0 | 356.0 | 290.5 |
| 2020-09-30 | 16.81 (+2.11) | 1.97 (+0.06) | 0.92 (-0.1) | 1223 | 1.26 | 148 | 0.15 | -72 | 0.07 | 97204 | 329.0 | 313.5 | 394.5 | 304.0 |
| 2020-08-31 | 14.7 (+1.85) | 1.91 (+0.4) | 1.02 (-0.03) | 979 | 1.12 | 293 | 0.34 | -27 | 0.03 | 87025 | 316.0 | 452.0 | 488.0 | 295.0 |
| 2020-07-31 | 12.85 (-1.32) | 1.51 (+0.69) | 1.05 (+0.06) | -948 | 0.92 | 511 | 0.5 | 48 | 0.05 | 103178 | 444.5 | 405.5 | 565.0 | 345.5 |
| 2020-06-30 | 14.17 (-3.62) | 0.82 (+0.68) | 0.99 (+0.87) | 793 | 1.08 | 524 | 0.71 | 642 | 0.87 | 73515 | 404.5 | 209.5 | 500.0 | 85.0 |
| 2020-05-29 | 17.79 (-1.18) | 0.14 (-0.03) | 0.12 (+0.05) | -256 | 0.3 | -20 | 0.02 | 41 | 0.05 | 84585 | 206.0 | 195.0 | 245.0 | 183.0 |
| 2020-04-30 | 18.97 (+1.65) | 0.17 (-0.01) | 0.07 (+0.05) | 757 | 0.46 | -10 | 0.01 | 36 | 0.02 | 165653 | 195.0 | 87.0 | 195.0 | 86.2 |
| 2020-03-31 | 17.32 (-0.26) | 0.18 (+0.07) | 0.02 (-0.26) | 408 | 0.37 | 31 | 0.03 | -197 | 0.18 | 110930 | 87.5 | 123.0 | 139.5 | 59.4 |
| 2020-02-27 | 17.58 (-0.38) | 0.11 (+0.1) | 0.28 (+0.02) | -708 | 0.71 | 75 | 0.08 | 18 | 0.02 | 99978 | 126.5 | 103.5 | 146.0 | 99.3 |
| 2020-01-31 | 17.96 (+0.46) | 0.01 (+0.01) | 0.26 (+0.2) | -80 | 0.15 | 7 | 0.01 | 147 | 0.28 | 51821 | 109.0 | 85.3 | 123.5 | 83.9 |
| 2019-12-31 | 17.5 (+0.75) | 0.0 (0.0) | 0.06 (+0.02) | 571 | 1.2 | 0 | 0.0 | 12 | 0.03 | 47459 | 87.1 | 55.8 | 93.0 | 53.7 |
| 2019-11-29 | 16.75 (-0.04) | 0.0 (0.0) | 0.04 (0.0) | -39 | 1.42 | 0 | 0.0 | 3 | 0.11 | 2756 | 53.1 | 47.6 | 53.1 | 45.2 |
| 2019-10-31 | 16.79 (0.0) | 0.0 (0.0) | 0.04 (-0.01) | 72 | 2.89 | 0 | 0.0 | -6 | 0.24 | 2493 | 46.0 | 45.5 | 50.8 | 45.3 |
| 2019-09-27 | 16.79 (+0.19) | 0.0 (0.0) | 0.05 (0.0) | -105 | 2.22 | 0 | 0.0 | 0 | 0.0 | 4740 | 45.5 | 39.7 | 49.4 | 39.6 |
| 2019-08-30 | 16.6 () | 0.0 () | 0.05 () | -130 | 8.61 | 0 | 0.0 | 21 | 1.39 | 1510 | 39.7 | 43.9 | 45.0 | 39.6 |
