- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 31.83 (+1.5) | 7.59 (-2.28) | 0.82 (-0.06) | 1293 | 33.96 | -1960 | 51.48 | -46 | 1.21 | 3807 | 281.0 | 283.5 | 287.5 | 273.0 |
| 2024-07-01 | 30.33 (-0.06) | 9.87 (-0.49) | 0.88 (-0.04) | -50 | 2.47 | -428 | 21.17 | -40 | 1.98 | 2022 | 300.5 | 302.0 | 302.0 | 295.0 |
| 2024-06-28 | 30.39 (+0.25) | 10.36 (-0.5) | 0.92 (-0.03) | 209 | 12.92 | -429 | 26.51 | -25 | 1.55 | 1618 | 305.5 | 303.0 | 305.5 | 300.5 |
| 2024-06-27 | 30.14 (-0.19) | 10.86 (+0.08) | 0.95 (0.0) | -147 | 33.11 | 75 | 16.89 | 1 | 0.23 | 444 | 304.5 | 304.0 | 306.0 | 302.0 |
| 2024-06-26 | 30.33 (-0.03) | 10.78 (+0.16) | 0.95 (+0.01) | -25 | 4.1 | 133 | 21.8 | 9 | 1.48 | 610 | 304.5 | 304.5 | 311.0 | 304.5 |
| 2024-06-25 | 30.36 (-0.55) | 10.62 (+0.38) | 0.94 (+0.05) | -531 | 35.81 | 326 | 21.98 | 41 | 2.76 | 1483 | 304.5 | 311.0 | 313.0 | 300.5 |
| 2024-06-24 | 30.91 (-0.52) | 10.24 (+0.65) | 0.89 (+0.04) | -396 | 39.72 | 563 | 56.47 | 35 | 3.51 | 997 | 313.5 | 310.0 | 316.0 | 309.0 |
| 2024-06-21 | 31.43 (+0.13) | 9.59 (+0.29) | 0.85 (+0.04) | 38 | 3.68 | 252 | 24.39 | 36 | 3.48 | 1033 | 311.0 | 305.5 | 315.5 | 305.0 |
| 2024-06-20 | 31.3 (+0.04) | 9.3 (+0.12) | 0.81 (+0.01) | -89 | 17.62 | 99 | 19.6 | 10 | 1.98 | 505 | 307.5 | 309.5 | 311.5 | 307.0 |
| 2024-06-19 | 31.26 (-0.26) | 9.18 (+0.24) | 0.8 (+0.05) | -211 | 46.37 | 205 | 45.05 | 42 | 9.23 | 455 | 308.5 | 307.5 | 311.0 | 307.0 |
| 2024-06-18 | 31.52 (-0.28) | 8.94 (+0.15) | 0.75 (+0.05) | -180 | 29.36 | 133 | 21.7 | 43 | 7.01 | 613 | 308.0 | 309.0 | 310.0 | 304.0 |
| 2024-06-17 | 31.8 (-0.28) | 8.79 (+0.14) | 0.7 (+0.04) | -152 | 34.31 | 123 | 27.77 | 32 | 7.22 | 443 | 308.0 | 308.0 | 310.5 | 307.5 |
| 2024-06-14 | 32.08 (-0.24) | 8.65 (+0.12) | 0.66 (+0.02) | -202 | 37.13 | 103 | 18.93 | 23 | 4.23 | 544 | 309.0 | 313.0 | 314.0 | 308.5 |
| 2024-06-13 | 32.32 (-0.01) | 8.53 (+0.12) | 0.64 (-0.01) | -56 | 14.36 | 99 | 25.38 | -11 | 2.82 | 390 | 313.0 | 311.0 | 314.5 | 311.0 |
| 2024-06-12 | 32.33 (+0.13) | 8.41 (+0.06) | 0.65 (+0.05) | -3 | 0.61 | 52 | 10.55 | 44 | 8.92 | 493 | 311.0 | 310.0 | 314.0 | 307.5 |
| 2024-06-11 | 32.2 (+0.04) | 8.35 (+0.05) | 0.6 (+0.02) | -41 | 8.49 | 49 | 10.14 | 12 | 2.48 | 483 | 315.0 | 313.0 | 317.0 | 311.5 |
| 2024-06-07 | 32.16 (-0.06) | 8.3 (+0.06) | 0.58 (+0.01) | -68 | 22.08 | 50 | 16.23 | 8 | 2.6 | 308 | 311.0 | 307.5 | 311.0 | 306.5 |
| 2024-06-06 | 32.22 (-0.01) | 8.24 (-0.01) | 0.57 (+0.01) | -15 | 4.32 | -5 | 1.44 | 14 | 4.03 | 347 | 308.0 | 306.5 | 310.0 | 304.5 |
| 2024-06-05 | 32.23 (-0.03) | 8.25 (+0.12) | 0.56 (+0.02) | -78 | 20.74 | 99 | 26.33 | 14 | 3.72 | 376 | 304.0 | 306.0 | 308.0 | 302.0 |
| 2024-06-04 | 32.26 (-0.04) | 8.13 (+0.01) | 0.54 (+0.02) | -17 | 6.39 | 10 | 3.76 | 17 | 6.39 | 266 | 303.0 | 306.5 | 307.0 | 302.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-03 | 32.3 (-0.11) | 8.12 (+0.02) | 0.52 (+0.06) | -111 | 23.62 | 19 | 4.04 | 54 | 11.49 | 470 | 305.0 | 312.0 | 312.0 | 301.5 |
| 2024-05-31 | 32.41 (+0.31) | 8.1 (+0.36) | 0.46 (-0.03) | 266 | 24.65 | 307 | 28.45 | -29 | 2.69 | 1079 | 305.0 | 312.0 | 314.0 | 303.5 |
| 2024-05-30 | 32.1 (-0.11) | 7.74 (+0.11) | 0.49 (-0.01) | -95 | 29.05 | 96 | 29.36 | -7 | 2.14 | 327 | 311.0 | 314.0 | 314.5 | 309.0 |
| 2024-05-29 | 32.21 (+0.07) | 7.63 (0.0) | 0.5 (-0.04) | 48 | 9.49 | -2 | 0.4 | -35 | 6.92 | 506 | 315.0 | 324.0 | 326.5 | 312.5 |
| 2024-05-28 | 32.14 (+0.44) | 7.63 (-0.01) | 0.54 (+0.09) | 384 | 35.79 | -2 | 0.19 | 82 | 7.64 | 1073 | 320.0 | 311.5 | 324.0 | 311.0 |
| 2024-05-27 | 31.7 (0.0) | 7.64 (0.0) | 0.45 (0.0) | 19 | 8.15 | -2 | 0.86 | -1 | 0.43 | 233 | 310.0 | 310.5 | 311.5 | 307.5 |
| 2024-05-24 | 31.7 (-0.03) | 7.64 (0.0) | 0.45 (-0.03) | -36 | 8.57 | -1 | 0.24 | -25 | 5.95 | 420 | 307.0 | 302.5 | 307.5 | 302.5 |
| 2024-05-23 | 31.73 (+0.7) | 7.64 (+0.12) | 0.48 (+0.02) | 589 | 37.54 | 99 | 6.31 | 16 | 1.02 | 1569 | 308.5 | 299.0 | 313.0 | 298.0 |
| 2024-05-22 | 31.03 (+0.03) | 7.52 (+0.01) | 0.46 (+0.01) | 21 | 10.88 | 11 | 5.7 | 4 | 2.07 | 193 | 297.0 | 296.5 | 297.0 | 293.0 |
| 2024-05-21 | 31.0 (+0.05) | 7.51 (-0.03) | 0.45 (-0.01) | 39 | 12.42 | -22 | 7.01 | -5 | 1.59 | 314 | 296.0 | 295.0 | 299.0 | 295.0 |
| 2024-05-20 | 30.95 (-0.08) | 7.54 (+0.1) | 0.46 (0.0) | -70 | 13.08 | 88 | 16.45 | 0 | 0.0 | 535 | 295.0 | 298.5 | 299.5 | 294.5 |
| 2024-05-17 | 31.03 (+0.02) | 7.44 (+0.23) | 0.46 (+0.01) | 7 | 1.26 | 194 | 34.89 | 6 | 1.08 | 556 | 297.5 | 298.5 | 300.0 | 296.5 |
| 2024-05-16 | 31.01 (+0.02) | 7.21 (+0.04) | 0.45 (+0.01) | 23 | 2.84 | 34 | 4.19 | 14 | 1.73 | 811 | 298.0 | 292.0 | 298.0 | 290.5 |
| 2024-05-15 | 30.99 (-0.06) | 7.17 (+0.02) | 0.44 (+0.01) | -60 | 6.64 | 17 | 1.88 | 8 | 0.88 | 904 | 292.0 | 288.5 | 293.0 | 285.5 |
| 2024-05-14 | 31.05 (+0.18) | 7.15 (+0.02) | 0.43 (+0.01) | 165 | 39.66 | 18 | 4.33 | 6 | 1.44 | 416 | 288.5 | 279.5 | 288.5 | 279.5 |
| 2024-05-13 | 30.87 (-0.54) | 7.13 (+0.03) | 0.42 (-0.02) | -460 | 36.14 | 29 | 2.28 | -13 | 1.02 | 1273 | 283.5 | 294.0 | 294.5 | 278.0 |
| 2024-05-10 | 31.41 (-0.37) | 7.1 (+0.14) | 0.44 (0.0) | -321 | 38.54 | 120 | 14.41 | -3 | 0.36 | 833 | 296.5 | 293.5 | 297.5 | 291.0 |
| 2024-05-09 | 31.78 (-0.19) | 6.96 (+0.04) | 0.44 (0.0) | -170 | 34.21 | 30 | 6.04 | -3 | 0.6 | 497 | 293.0 | 301.0 | 301.0 | 292.5 |
| 2024-05-08 | 31.97 (+0.1) | 6.92 (+0.03) | 0.44 (0.0) | 62 | 14.98 | 28 | 6.76 | 2 | 0.48 | 414 | 301.0 | 297.0 | 301.0 | 292.5 |
| 2024-05-07 | 31.87 (+0.51) | 6.89 (+0.08) | 0.44 (0.0) | 440 | 43.91 | 72 | 7.19 | 3 | 0.3 | 1002 | 296.5 | 297.0 | 300.5 | 293.0 |
| 2024-05-06 | 31.36 (-0.13) | 6.81 (+0.08) | 0.44 (+0.01) | -119 | 24.29 | 64 | 13.06 | 2 | 0.41 | 490 | 297.0 | 301.5 | 301.5 | 294.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-03 | 31.49 (+0.11) | 6.73 (0.0) | 0.43 (-0.02) | 99 | 13.31 | 0 | 0.0 | -15 | 2.02 | 744 | 297.5 | 303.0 | 304.5 | 294.0 |
| 2024-05-02 | 31.38 (+0.66) | 6.73 (+0.37) | 0.45 (+0.05) | 568 | 33.71 | 323 | 19.17 | 42 | 2.49 | 1685 | 298.5 | 288.5 | 298.5 | 288.5 |
| 2024-04-30 | 30.72 (+0.05) | 6.36 (+0.1) | 0.4 (0.0) | 119 | 28.95 | 84 | 20.44 | 1 | 0.24 | 411 | 288.5 | 288.0 | 290.0 | 286.5 |
| 2024-04-29 | 30.67 (+0.59) | 6.26 (+0.01) | 0.4 (0.0) | 500 | 70.82 | 9 | 1.27 | 6 | 0.85 | 706 | 288.5 | 287.5 | 290.0 | 284.0 |
| 2024-04-26 | 30.08 (-0.25) | 6.25 (+0.13) | 0.4 (-0.01) | -183 | 34.92 | 112 | 21.37 | -15 | 2.86 | 524 | 285.5 | 290.0 | 290.0 | 282.0 |
| 2024-04-25 | 30.33 (+0.23) | 6.12 (+0.03) | 0.41 (+0.01) | 187 | 22.37 | 28 | 3.35 | 7 | 0.84 | 836 | 286.0 | 278.5 | 292.0 | 278.0 |
| 2024-04-24 | 30.1 (+0.44) | 6.09 (+0.01) | 0.4 (+0.03) | 381 | 45.9 | 7 | 0.84 | 26 | 3.13 | 830 | 282.0 | 274.5 | 282.0 | 274.5 |
| 2024-04-23 | 29.66 (+0.1) | 6.08 (+0.01) | 0.37 (+0.01) | 81 | 29.24 | 12 | 4.33 | 9 | 3.25 | 277 | 271.0 | 265.0 | 271.5 | 264.0 |
| 2024-04-22 | 29.56 (-0.25) | 6.07 (+0.24) | 0.36 (+0.01) | -246 | 39.94 | 114 | 18.51 | 11 | 1.79 | 616 | 263.0 | 271.0 | 271.0 | 262.0 |
| 2024-04-19 | 29.81 (-0.42) | 5.83 (+0.16) | 0.35 (0.0) | -343 | 33.37 | 141 | 13.72 | -2 | 0.19 | 1028 | 269.0 | 272.5 | 274.0 | 262.0 |
| 2024-04-18 | 30.23 (-0.21) | 5.67 (+0.03) | 0.35 (+0.02) | -182 | 50.56 | 23 | 6.39 | 19 | 5.28 | 360 | 274.5 | 275.0 | 275.5 | 271.0 |
| 2024-04-17 | 30.44 (-0.15) | 5.64 (+0.1) | 0.33 (0.0) | -102 | 21.56 | 87 | 18.39 | 2 | 0.42 | 473 | 276.0 | 272.0 | 276.5 | 272.0 |
| 2024-04-16 | 30.59 (+0.46) | 5.54 (+0.13) | 0.33 (+0.04) | 397 | 27.01 | 108 | 7.35 | 33 | 2.24 | 1470 | 270.0 | 280.0 | 281.0 | 269.5 |
| 2024-04-15 | 30.13 (-0.07) | 5.41 (+0.13) | 0.29 (+0.01) | -69 | 9.79 | 117 | 16.6 | 6 | 0.85 | 705 | 282.5 | 285.0 | 285.5 | 279.5 |
| 2024-04-12 | 30.2 (+0.17) | 5.28 (+0.02) | 0.28 (-0.01) | 125 | 14.25 | 18 | 2.05 | -5 | 0.57 | 877 | 288.0 | 288.0 | 296.0 | 288.0 |
| 2024-04-11 | 30.03 (-0.28) | 5.26 (+0.11) | 0.29 (-0.02) | -254 | 31.51 | 92 | 11.41 | -17 | 2.11 | 806 | 288.0 | 286.5 | 289.0 | 281.5 |
| 2024-04-10 | 30.31 (+1.32) | 5.15 (0.0) | 0.31 (+0.02) | 1132 | 48.29 | 2 | 0.09 | 21 | 0.9 | 2344 | 289.0 | 274.5 | 293.5 | 274.5 |
| 2024-04-09 | 28.99 (-0.34) | 5.15 (+0.03) | 0.29 (0.0) | -314 | 47.08 | 23 | 3.45 | -8 | 1.2 | 667 | 271.5 | 274.5 | 275.5 | 267.5 |
| 2024-04-08 | 29.33 (-0.05) | 5.12 (+0.07) | 0.29 (-0.02) | -50 | 14.29 | 58 | 16.57 | -13 | 3.71 | 350 | 274.5 | 274.0 | 275.0 | 271.0 |
| 2024-04-03 | 29.38 (-0.02) | 5.05 (+0.07) | 0.31 (-0.01) | -23 | 6.22 | 62 | 16.76 | -6 | 1.62 | 370 | 273.5 | 271.0 | 273.5 | 269.5 |
| 2024-04-02 | 29.4 (+0.03) | 4.98 (+0.11) | 0.32 (+0.02) | 51 | 9.98 | 97 | 18.98 | 11 | 2.15 | 511 | 272.0 | 267.5 | 272.5 | 267.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-01 | 29.37 (+0.08) | 4.87 (0.0) | 0.3 (-0.01) | 51 | 15.32 | -3 | 0.9 | -2 | 0.6 | 333 | 267.5 | 266.5 | 271.0 | 265.0 |
| 2024-03-29 | 29.29 (-0.08) | 4.87 (-0.02) | 0.31 (-0.01) | -78 | 14.05 | -17 | 3.06 | -8 | 1.44 | 555 | 266.5 | 267.0 | 267.5 | 260.5 |
| 2024-03-28 | 29.37 (-0.11) | 4.89 (0.0) | 0.32 (+0.01) | -48 | 12.37 | 1 | 0.26 | 1 | 0.26 | 388 | 267.0 | 267.5 | 270.5 | 266.0 |
| 2024-03-27 | 29.48 (-0.11) | 4.89 (-0.13) | 0.31 (-0.01) | -46 | 8.0 | -111 | 19.3 | -5 | 0.87 | 575 | 267.0 | 268.5 | 269.5 | 265.0 |
| 2024-03-26 | 29.59 (-0.14) | 5.02 (-0.13) | 0.32 (-0.01) | -112 | 12.43 | -109 | 12.1 | -7 | 0.78 | 901 | 266.5 | 275.5 | 276.0 | 264.5 |
| 2024-03-25 | 29.73 (-0.06) | 5.15 (-0.13) | 0.33 (+0.01) | -58 | 6.35 | -111 | 12.14 | 5 | 0.55 | 914 | 274.5 | 272.0 | 276.0 | 271.5 |
| 2024-03-22 | 29.79 (+0.12) | 5.28 (-0.13) | 0.32 (0.0) | 100 | 17.45 | -114 | 19.9 | 5 | 0.87 | 573 | 272.0 | 272.0 | 272.5 | 268.0 |
| 2024-03-21 | 29.67 (-0.39) | 5.41 (-0.11) | 0.32 (-0.01) | -331 | 31.77 | -92 | 8.83 | -15 | 1.44 | 1042 | 270.5 | 278.0 | 278.0 | 269.0 |
| 2024-03-20 | 30.06 (+0.21) | 5.52 (-0.12) | 0.33 (+0.05) | 185 | 11.28 | -106 | 6.46 | 45 | 2.74 | 1640 | 273.5 | 267.0 | 277.0 | 266.5 |
| 2024-03-19 | 29.85 (+0.06) | 5.64 (-0.19) | 0.28 (-0.01) | 116 | 13.44 | -168 | 19.47 | -12 | 1.39 | 863 | 266.0 | 268.0 | 274.0 | 266.0 |
| 2024-03-18 | 29.79 (-0.1) | 5.83 (-0.11) | 0.29 (+0.01) | -76 | 9.02 | -92 | 10.91 | 9 | 1.07 | 843 | 268.0 | 267.5 | 268.0 | 262.0 |
| 2024-03-15 | 29.89 (+0.98) | 5.94 (-0.01) | 0.28 (+0.03) | 845 | 42.4 | -6 | 0.3 | 29 | 1.46 | 1993 | 267.0 | 256.5 | 269.0 | 256.5 |
| 2024-03-14 | 28.91 (-0.25) | 5.95 (0.0) | 0.25 (0.0) | -186 | 39.24 | -3 | 0.63 | -2 | 0.42 | 474 | 251.0 | 256.0 | 256.0 | 250.5 |
| 2024-03-13 | 29.16 (-0.2) | 5.95 (0.0) | 0.25 (-0.01) | -176 | 40.09 | -1 | 0.23 | -4 | 0.91 | 439 | 254.0 | 258.0 | 261.5 | 253.0 |
| 2024-03-12 | 29.36 (-0.07) | 5.95 (-0.03) | 0.26 (+0.01) | -74 | 27.92 | -28 | 10.57 | 7 | 2.64 | 265 | 258.0 | 259.5 | 261.5 | 258.0 |
| 2024-03-11 | 29.43 (+0.02) | 5.98 (-0.02) | 0.25 (+0.01) | 12 | 5.24 | -16 | 6.99 | 7 | 3.06 | 229 | 257.0 | 255.5 | 259.0 | 255.5 |
| 2024-03-08 | 29.41 (+0.27) | 6.0 (0.0) | 0.24 (0.0) | 228 | 28.61 | 4 | 0.5 | -1 | 0.13 | 797 | 257.0 | 254.5 | 263.0 | 254.5 |
| 2024-03-07 | 29.14 (-0.07) | 6.0 (0.0) | 0.24 (0.0) | -69 | 23.63 | -3 | 1.03 | 1 | 0.34 | 292 | 253.0 | 257.5 | 259.5 | 253.0 |
| 2024-03-06 | 29.21 (-0.17) | 6.0 (-0.03) | 0.24 (0.0) | -60 | 16.62 | -23 | 6.37 | 4 | 1.11 | 361 | 257.0 | 259.0 | 260.0 | 256.0 |
| 2024-03-05 | 29.38 (-0.03) | 6.03 (0.0) | 0.24 (0.0) | 1 | 0.3 | -3 | 0.9 | 0 | 0.0 | 334 | 259.5 | 261.0 | 262.5 | 259.0 |
| 2024-03-04 | 29.41 (0.0) | 6.03 (-0.02) | 0.24 (0.0) | -7 | 1.97 | -14 | 3.93 | -5 | 1.4 | 356 | 261.0 | 263.0 | 264.0 | 261.0 |
| 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 | 29.41 (+0.06) | 6.05 (0.0) | 0.24 (0.0) | 47 | 12.6 | -3 | 0.8 | -2 | 0.54 | 373 | 262.0 | 259.0 | 263.5 | 259.0 |
| 2024-02-29 | 29.35 (-0.06) | 6.05 (0.0) | 0.24 (0.0) | -37 | 8.62 | 3 | 0.7 | 4 | 0.93 | 429 | 259.5 | 259.5 | 261.0 | 258.0 |
| 2024-02-27 | 29.41 (-0.02) | 6.05 (0.0) | 0.24 (0.0) | 20 | 4.24 | -4 | 0.85 | 0 | 0.0 | 472 | 261.0 | 263.0 | 263.0 | 258.0 |
| 2024-02-26 | 29.43 (+0.03) | 6.05 (0.0) | 0.24 (-0.01) | 15 | 4.26 | -2 | 0.57 | -9 | 2.56 | 352 | 262.0 | 265.0 | 265.5 | 261.5 |
| 2024-02-23 | 29.4 (+0.01) | 6.05 (0.0) | 0.25 (-0.01) | 65 | 12.92 | 0 | 0.0 | -7 | 1.39 | 503 | 262.5 | 264.0 | 266.0 | 262.5 |
| 2024-02-22 | 29.39 (-0.11) | 6.05 (0.0) | 0.26 (-0.01) | 3 | 0.62 | 0 | 0.0 | -6 | 1.24 | 482 | 263.0 | 264.0 | 265.5 | 262.0 |
| 2024-02-21 | 29.5 (+0.49) | 6.05 (0.0) | 0.27 (+0.01) | 431 | 41.44 | 0 | 0.0 | 3 | 0.29 | 1040 | 265.0 | 262.0 | 267.5 | 261.5 |
| 2024-02-20 | 29.01 (+0.13) | 6.05 (-0.02) | 0.26 (-0.01) | 88 | 8.49 | -18 | 1.74 | -5 | 0.48 | 1036 | 260.0 | 257.0 | 262.0 | 256.0 |
| 2024-02-19 | 28.88 (+0.09) | 6.07 (+0.01) | 0.27 (0.0) | 97 | 12.8 | 14 | 1.85 | -1 | 0.13 | 758 | 256.0 | 252.5 | 260.0 | 252.5 |
| 2024-02-16 | 28.79 (-0.36) | 6.06 (0.0) | 0.27 (+0.02) | -248 | 29.52 | -1 | 0.12 | 20 | 2.38 | 840 | 250.5 | 248.0 | 253.0 | 247.5 |
| 2024-02-15 | 29.15 (+0.2) | 6.06 (+0.01) | 0.25 (0.0) | 119 | 14.75 | 4 | 0.5 | -1 | 0.12 | 807 | 248.0 | 245.0 | 249.5 | 243.5 |
| 2024-02-05 | 28.95 (-0.03) | 6.05 (0.0) | 0.25 (0.0) | 22 | 4.57 | 6 | 1.25 | 0 | 0.0 | 481 | 245.0 | 246.5 | 249.5 | 244.0 |
| 2024-02-02 | 28.98 (-0.04) | 6.05 (+0.04) | 0.25 (0.0) | -34 | 9.6 | 31 | 8.76 | 1 | 0.28 | 354 | 247.0 | 245.0 | 247.0 | 244.0 |
| 2024-02-01 | 29.02 (-0.18) | 6.01 (+0.05) | 0.25 (0.0) | -161 | 60.75 | 45 | 16.98 | 0 | 0.0 | 265 | 244.0 | 246.0 | 248.0 | 243.0 |
| 2024-01-31 | 29.2 (-0.12) | 5.96 (0.0) | 0.25 (0.0) | -106 | 23.71 | -1 | 0.22 | -1 | 0.22 | 447 | 246.0 | 244.5 | 247.0 | 243.5 |
| 2024-01-30 | 29.32 (-0.14) | 5.96 (0.0) | 0.25 (0.0) | -164 | 28.18 | 0 | 0.0 | -4 | 0.69 | 582 | 245.0 | 244.0 | 249.5 | 243.5 |
| 2024-01-29 | 29.46 (-0.13) | 5.96 (0.0) | 0.25 (0.0) | -136 | 31.63 | -1 | 0.23 | -1 | 0.23 | 430 | 243.5 | 243.0 | 244.5 | 242.0 |
| 2024-01-26 | 29.59 (-0.87) | 5.96 (0.0) | 0.25 (-0.02) | -890 | 66.57 | 5 | 0.37 | -13 | 0.97 | 1337 | 245.0 | 257.0 | 257.0 | 245.0 |
| 2024-01-25 | 30.46 (-0.05) | 5.96 (0.0) | 0.27 (0.0) | -48 | 15.58 | 0 | 0.0 | -3 | 0.97 | 308 | 256.5 | 255.5 | 259.0 | 255.0 |
| 2024-01-24 | 30.51 (-0.01) | 5.96 (0.0) | 0.27 (0.0) | -17 | 5.31 | -1 | 0.31 | -3 | 0.94 | 320 | 255.5 | 253.0 | 256.0 | 253.0 |
| 2024-01-23 | 30.52 (+0.05) | 5.96 (-0.06) | 0.27 (-0.01) | 17 | 6.12 | -55 | 19.78 | -2 | 0.72 | 278 | 253.5 | 253.0 | 256.5 | 252.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-22 | 30.47 (+0.05) | 6.02 (-0.05) | 0.28 (-0.01) | 6 | 1.7 | -54 | 15.34 | -7 | 1.99 | 352 | 253.5 | 256.0 | 257.5 | 253.0 |
| 2024-01-19 | 30.42 (0.0) | 6.07 (-0.01) | 0.29 (-0.01) | -21 | 5.51 | -9 | 2.36 | -15 | 3.94 | 381 | 255.0 | 256.5 | 259.0 | 254.0 |
| 2024-01-18 | 30.42 (+0.07) | 6.08 (-0.01) | 0.3 (0.0) | 62 | 16.49 | -14 | 3.72 | 2 | 0.53 | 376 | 255.5 | 259.0 | 260.5 | 254.5 |
| 2024-01-17 | 30.35 (+0.05) | 6.09 (+0.06) | 0.3 (+0.02) | 42 | 9.66 | 52 | 11.95 | 19 | 4.37 | 435 | 259.0 | 261.5 | 264.0 | 259.0 |
| 2024-01-16 | 30.3 (-0.13) | 6.03 (+0.18) | 0.28 (-0.01) | -243 | 45.17 | 160 | 29.74 | -5 | 0.93 | 538 | 263.0 | 260.5 | 263.0 | 258.5 |
| 2024-01-15 | 30.43 (+0.09) | 5.85 (+0.05) | 0.29 (+0.01) | 93 | 35.09 | 42 | 15.85 | 2 | 0.75 | 265 | 264.0 | 262.0 | 266.0 | 262.0 |
| 2024-01-12 | 30.34 (-0.14) | 5.8 (+0.1) | 0.28 (0.0) | -140 | 35.99 | 83 | 21.34 | 4 | 1.03 | 389 | 260.5 | 264.0 | 264.0 | 259.5 |
| 2024-01-11 | 30.48 (+0.02) | 5.7 (+0.15) | 0.28 (0.0) | 17 | 3.22 | 133 | 25.19 | -5 | 0.95 | 528 | 264.0 | 266.0 | 266.0 | 261.0 |
| 2024-01-10 | 30.46 (+0.2) | 5.55 (+0.02) | 0.28 (-0.01) | 245 | 56.19 | 17 | 3.9 | -1 | 0.23 | 436 | 267.0 | 265.5 | 267.5 | 263.5 |
| 2024-01-09 | 30.26 (+0.29) | 5.53 (+0.03) | 0.29 (+0.01) | 237 | 50.21 | 27 | 5.72 | 4 | 0.85 | 472 | 265.5 | 267.5 | 268.5 | 264.5 |
| 2024-01-08 | 29.97 (-0.06) | 5.5 (+0.15) | 0.28 (0.0) | -43 | 10.21 | 127 | 30.17 | -1 | 0.24 | 421 | 266.0 | 268.0 | 269.0 | 263.0 |
| 2024-01-05 | 30.03 (-0.09) | 5.35 (+0.18) | 0.28 (-0.03) | -82 | 8.94 | 158 | 17.23 | -26 | 2.84 | 917 | 267.0 | 269.0 | 269.5 | 262.0 |
| 2024-01-04 | 30.12 (+0.37) | 5.17 (+0.19) | 0.31 (-0.01) | 287 | 21.18 | 163 | 12.03 | -10 | 0.74 | 1355 | 268.0 | 269.5 | 272.0 | 265.0 |
| 2024-01-03 | 29.75 (-0.17) | 4.98 (+0.17) | 0.32 (0.0) | -242 | 14.13 | 142 | 8.29 | -1 | 0.06 | 1713 | 268.0 | 268.0 | 270.5 | 264.5 |
| 2024-01-02 | 29.92 (-0.09) | 4.81 (+0.1) | 0.32 (0.0) | -110 | 9.72 | 89 | 7.86 | 0 | 0.0 | 1132 | 267.5 | 264.0 | 267.5 | 261.0 |
| 2023-12-29 | 30.01 (-0.1) | 4.71 (-0.07) | 0.32 (-0.06) | -108 | 7.91 | -57 | 4.18 | -45 | 3.3 | 1365 | 264.0 | 266.0 | 269.5 | 259.5 |
| 2023-12-28 | 30.11 (-0.24) | 4.78 (+0.02) | 0.38 (+0.08) | -208 | 5.16 | 15 | 0.37 | 70 | 1.74 | 4028 | 266.0 | 256.0 | 271.0 | 255.5 |
| 2023-12-27 | 30.35 (+0.59) | 4.76 (-0.71) | 0.3 (+0.01) | 570 | 54.39 | -616 | 58.78 | 2 | 0.19 | 1048 | 248.5 | 246.0 | 250.0 | 244.5 |
| 2023-12-26 | 29.76 (+0.97) | 5.47 (-1.05) | 0.29 (-0.01) | 840 | 74.27 | -900 | 79.58 | -4 | 0.35 | 1131 | 242.5 | 242.5 | 245.5 | 242.0 |
| 2023-12-25 | 28.79 (+0.39) | 6.52 (-0.75) | 0.3 (0.0) | 332 | 32.58 | -650 | 63.79 | 0 | 0.0 | 1019 | 242.0 | 249.0 | 249.0 | 242.0 |
| 2023-12-22 | 28.4 (+0.51) | 7.27 (-0.74) | 0.3 (0.0) | 463 | 56.95 | -638 | 78.47 | -1 | 0.12 | 813 | 247.0 | 249.0 | 250.0 | 246.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-21 | 27.89 (+0.38) | 8.01 (-0.77) | 0.3 (+0.05) | 394 | 44.17 | -664 | 74.44 | 38 | 4.26 | 892 | 247.5 | 248.5 | 252.5 | 247.5 |
| 2023-12-20 | 27.51 (+0.74) | 8.78 (-0.74) | 0.25 (+0.01) | 634 | 57.79 | -635 | 57.89 | 10 | 0.91 | 1097 | 250.0 | 248.0 | 254.0 | 248.0 |
| 2023-12-19 | 26.77 (+0.1) | 9.52 (-0.89) | 0.24 (+0.01) | 76 | 5.19 | -764 | 52.19 | 15 | 1.02 | 1464 | 248.0 | 256.0 | 259.0 | 248.0 |
| 2023-12-18 | 26.67 (+0.11) | 10.41 (0.0) | 0.23 (0.0) | 131 | 39.22 | 0 | 0.0 | 0 | 0.0 | 334 | 260.0 | 257.0 | 260.0 | 255.5 |
| 2023-12-15 | 26.56 (-0.25) | 10.41 (-0.01) | 0.23 (+0.01) | -167 | 45.5 | -9 | 2.45 | 5 | 1.36 | 367 | 255.0 | 259.5 | 261.0 | 255.0 |
| 2023-12-14 | 26.81 (+0.22) | 10.42 (0.0) | 0.22 (-0.04) | 173 | 38.88 | -3 | 0.67 | -33 | 7.42 | 445 | 259.5 | 257.5 | 262.5 | 257.0 |
| 2023-12-13 | 26.59 (+0.05) | 10.42 (-0.01) | 0.26 (+0.01) | -10 | 1.97 | -8 | 1.57 | 5 | 0.98 | 508 | 253.5 | 255.5 | 256.5 | 252.0 |
| 2023-12-12 | 26.54 (-0.02) | 10.43 (-0.03) | 0.25 (+0.01) | -42 | 9.38 | -23 | 5.13 | 7 | 1.56 | 448 | 255.5 | 260.0 | 260.5 | 255.5 |
| 2023-12-11 | 26.56 (+0.16) | 10.46 (0.0) | 0.24 (+0.01) | 135 | 38.46 | -1 | 0.28 | 11 | 3.13 | 351 | 258.5 | 255.5 | 262.0 | 255.5 |
| 2023-12-08 | 26.4 (-0.01) | 10.46 (0.0) | 0.23 (0.0) | -8 | 4.71 | -1 | 0.59 | 2 | 1.18 | 170 | 258.0 | 260.0 | 261.0 | 257.0 |
| 2023-12-07 | 26.41 (-0.1) | 10.46 (0.0) | 0.23 (+0.01) | -35 | 11.86 | -1 | 0.34 | 5 | 1.69 | 295 | 258.5 | 257.0 | 258.5 | 253.5 |
| 2023-12-06 | 26.51 (-0.02) | 10.46 (0.0) | 0.22 (0.0) | 2 | 0.95 | 0 | 0.0 | 3 | 1.43 | 210 | 257.0 | 256.5 | 260.5 | 256.5 |
| 2023-12-05 | 26.53 (-0.23) | 10.46 (0.0) | 0.22 (-0.04) | -194 | 20.17 | 0 | 0.0 | -34 | 3.53 | 962 | 256.0 | 265.0 | 265.0 | 253.0 |
| 2023-12-04 | 26.76 (-0.05) | 10.46 (0.0) | 0.26 (0.0) | -48 | 16.84 | -1 | 0.35 | -4 | 1.4 | 285 | 266.5 | 270.5 | 271.0 | 266.0 |
| 2023-12-01 | 26.81 (+0.16) | 10.46 (0.0) | 0.26 (+0.01) | 140 | 50.36 | -1 | 0.36 | 13 | 4.68 | 278 | 270.0 | 268.0 | 271.5 | 268.0 |
| 2023-11-30 | 26.65 (-0.24) | 10.46 (0.0) | 0.25 (0.0) | -209 | 37.06 | 0 | 0.0 | -3 | 0.53 | 564 | 267.5 | 273.0 | 273.5 | 266.5 |
| 2023-11-29 | 26.89 (+0.17) | 10.46 (0.0) | 0.25 (0.0) | 152 | 47.35 | -2 | 0.62 | -2 | 0.62 | 321 | 272.5 | 270.0 | 273.0 | 269.0 |
| 2023-11-28 | 26.72 (+0.1) | 10.46 (0.0) | 0.25 (-0.01) | 83 | 33.74 | 0 | 0.0 | -7 | 2.85 | 246 | 270.5 | 266.5 | 270.5 | 266.0 |
| 2023-11-27 | 26.62 (+0.11) | 10.46 (-0.01) | 0.26 (0.0) | 89 | 40.27 | -8 | 3.62 | 3 | 1.36 | 221 | 266.5 | 269.0 | 271.5 | 266.5 |
| 2023-11-24 | 26.51 (-0.05) | 10.47 (0.0) | 0.26 (0.0) | -34 | 25.95 | 1 | 0.76 | -4 | 3.05 | 131 | 267.5 | 269.5 | 270.0 | 267.0 |
| 2023-11-23 | 26.56 (-0.14) | 10.47 (0.0) | 0.26 (-0.01) | -112 | 26.29 | -1 | 0.23 | -11 | 2.58 | 426 | 269.5 | 272.0 | 275.5 | 267.5 |
| 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 | |||
| 2023-11-22 | 26.7 (+0.19) | 10.47 (-0.01) | 0.27 (+0.02) | 194 | 37.24 | -4 | 0.77 | 22 | 4.22 | 521 | 272.0 | 270.0 | 272.0 | 267.0 |
| 2023-11-21 | 26.51 (-0.07) | 10.48 (0.0) | 0.25 (-0.02) | -91 | 21.88 | -1 | 0.24 | -15 | 3.61 | 416 | 266.5 | 272.0 | 272.0 | 265.5 |
| 2023-11-20 | 26.58 (+0.13) | 10.48 (0.0) | 0.27 (+0.03) | 264 | 34.42 | 0 | 0.0 | 19 | 2.48 | 767 | 270.0 | 269.0 | 274.0 | 268.0 |
| 2023-11-17 | 26.45 (+0.08) | 10.48 (-0.01) | 0.24 (0.0) | 71 | 25.91 | -11 | 4.01 | 2 | 0.73 | 274 | 266.0 | 262.0 | 267.0 | 262.0 |
| 2023-11-16 | 26.37 (-0.14) | 10.49 (-0.01) | 0.24 (-0.01) | -113 | 23.64 | -5 | 1.05 | -8 | 1.67 | 478 | 262.0 | 267.5 | 267.5 | 260.5 |
| 2023-11-15 | 26.51 (-0.06) | 10.5 (0.0) | 0.25 (0.0) | -66 | 12.41 | -5 | 0.94 | 1 | 0.19 | 532 | 267.5 | 272.5 | 273.5 | 267.5 |
| 2023-11-14 | 26.57 (+0.08) | 10.5 (+0.04) | 0.25 (0.0) | 59 | 5.78 | 39 | 3.82 | -4 | 0.39 | 1020 | 269.0 | 265.0 | 272.0 | 264.5 |
| 2023-11-13 | 26.49 (+0.35) | 10.46 (0.0) | 0.25 (+0.03) | 309 | 49.36 | -3 | 0.48 | 32 | 5.11 | 626 | 262.5 | 258.0 | 266.0 | 257.5 |
| 2023-11-10 | 26.14 (-0.31) | 10.46 (0.0) | 0.22 (0.0) | -256 | 36.57 | -2 | 0.29 | -3 | 0.43 | 700 | 256.0 | 263.0 | 263.0 | 252.0 |
| 2023-11-09 | 26.45 (-0.04) | 10.46 (0.0) | 0.22 (+0.01) | -3 | 0.95 | -2 | 0.63 | 11 | 3.48 | 316 | 263.0 | 262.5 | 263.5 | 260.5 |
| 2023-11-08 | 26.49 (+0.13) | 10.46 (-0.01) | 0.21 (+0.01) | 123 | 28.15 | -3 | 0.69 | 4 | 0.92 | 437 | 262.5 | 256.5 | 263.0 | 256.5 |
| 2023-11-07 | 26.36 (+0.01) | 10.47 (0.0) | 0.2 (0.0) | -20 | 10.81 | 0 | 0.0 | 5 | 2.7 | 185 | 256.5 | 253.0 | 257.0 | 253.0 |
| 2023-11-06 | 26.35 (+0.05) | 10.47 (0.0) | 0.2 (0.0) | 44 | 20.66 | -2 | 0.94 | -1 | 0.47 | 213 | 253.5 | 253.0 | 257.0 | 253.0 |
| 2023-11-03 | 26.3 (-0.3) | 10.47 (-0.04) | 0.2 (-0.03) | -292 | 56.7 | -39 | 7.57 | -21 | 4.08 | 515 | 251.0 | 259.0 | 260.0 | 250.5 |
| 2023-11-02 | 26.6 (-0.02) | 10.51 (0.0) | 0.23 (-0.02) | 4 | 1.6 | 3 | 1.2 | -25 | 10.0 | 250 | 259.0 | 257.0 | 259.0 | 255.5 |
| 2023-11-01 | 26.62 (+0.01) | 10.51 (0.0) | 0.25 (0.0) | 23 | 8.49 | 4 | 1.48 | 1 | 0.37 | 271 | 253.0 | 251.5 | 256.5 | 250.5 |
| 2023-10-31 | 26.61 (-0.06) | 10.51 (0.0) | 0.25 (-0.02) | -59 | 10.52 | 0 | 0.0 | -18 | 3.21 | 561 | 248.5 | 261.0 | 261.5 | 248.5 |
| 2023-10-30 | 26.67 (-0.18) | 10.51 (+0.01) | 0.27 (0.0) | -52 | 8.44 | 10 | 1.62 | 3 | 0.49 | 616 | 260.5 | 252.0 | 261.0 | 251.0 |
| 2023-10-27 | 26.85 (+0.01) | 10.5 (+0.01) | 0.27 (0.0) | -65 | 9.45 | 7 | 1.02 | 0 | 0.0 | 688 | 250.0 | 254.0 | 254.5 | 246.0 |
| 2023-10-26 | 26.84 (-0.29) | 10.49 (-0.05) | 0.27 (-0.04) | -251 | 34.67 | 0 | 0.0 | -33 | 4.56 | 724 | 250.5 | 250.5 | 254.0 | 249.0 |
| 2023-10-25 | 27.13 (-0.13) | 10.54 (+0.01) | 0.31 (-0.01) | -72 | 21.36 | 5 | 1.48 | -6 | 1.78 | 337 | 256.0 | 261.0 | 262.5 | 256.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-24 | 27.26 (+0.05) | 10.53 (0.0) | 0.32 (0.0) | 73 | 19.06 | 0 | 0.0 | -1 | 0.26 | 383 | 261.0 | 257.5 | 263.0 | 257.5 |
| 2023-10-23 | 27.21 (-0.12) | 10.53 (+0.12) | 0.32 (-0.02) | -104 | 23.64 | 101 | 22.95 | -22 | 5.0 | 440 | 258.0 | 260.0 | 263.0 | 255.5 |
| 2023-10-20 | 27.33 (-0.16) | 10.41 (+0.2) | 0.34 (-0.01) | -168 | 47.59 | 173 | 49.01 | -6 | 1.7 | 353 | 263.5 | 262.5 | 263.5 | 259.5 |
| 2023-10-19 | 27.49 (-0.13) | 10.21 (+0.2) | 0.35 (-0.03) | -133 | 33.93 | 176 | 44.9 | -23 | 5.87 | 392 | 265.0 | 261.0 | 265.0 | 258.0 |
| 2023-10-18 | 27.62 (+0.26) | 10.01 (+0.15) | 0.38 (+0.02) | 279 | 19.19 | 126 | 8.67 | 12 | 0.83 | 1454 | 261.0 | 256.0 | 263.5 | 251.5 |
| 2023-10-17 | 27.36 (-0.13) | 9.86 (-0.01) | 0.36 (0.0) | -123 | 21.06 | -3 | 0.51 | 3 | 0.51 | 584 | 255.5 | 264.5 | 264.5 | 255.0 |
| 2023-10-16 | 27.49 (+0.07) | 9.87 (+0.1) | 0.36 (-0.01) | 50 | 14.49 | 80 | 23.19 | -15 | 4.35 | 345 | 263.5 | 260.0 | 265.5 | 260.0 |
| 2023-10-13 | 27.42 (+0.11) | 9.77 (0.0) | 0.37 (-0.04) | 99 | 27.97 | -2 | 0.56 | -28 | 7.91 | 354 | 264.0 | 262.5 | 267.0 | 262.5 |
| 2023-10-12 | 27.31 (+0.09) | 9.77 (-0.06) | 0.41 (0.0) | 146 | 28.68 | -46 | 9.04 | -3 | 0.59 | 509 | 263.0 | 261.5 | 266.0 | 261.5 |
| 2023-10-11 | 27.22 (+0.19) | 9.83 (0.0) | 0.41 (-0.01) | 81 | 7.26 | 1 | 0.09 | -6 | 0.54 | 1116 | 259.5 | 263.0 | 267.5 | 258.0 |
| 2023-10-06 | 27.03 (+0.01) | 9.83 (+0.05) | 0.42 (0.0) | 6 | 2.16 | 36 | 12.95 | -6 | 2.16 | 278 | 275.5 | 277.0 | 277.0 | 273.0 |
| 2023-10-05 | 27.02 (-0.17) | 9.78 (+0.09) | 0.42 (+0.02) | -139 | 25.88 | 83 | 15.46 | 19 | 3.54 | 537 | 275.0 | 276.5 | 278.0 | 274.0 |
| 2023-10-04 | 27.19 (+0.09) | 9.69 (+0.16) | 0.4 (+0.04) | 49 | 4.9 | 137 | 13.69 | 40 | 4.0 | 1001 | 276.0 | 265.0 | 276.5 | 263.5 |
| 2023-10-03 | 27.1 (-0.11) | 9.53 (+0.12) | 0.36 (+0.04) | -113 | 18.77 | 99 | 16.45 | 34 | 5.65 | 602 | 270.0 | 267.0 | 271.5 | 267.0 |
| 2023-10-02 | 27.21 (-0.03) | 9.41 (+0.15) | 0.32 (+0.01) | -44 | 6.8 | 136 | 21.02 | 4 | 0.62 | 647 | 269.5 | 261.5 | 269.5 | 261.5 |
| 2023-09-28 | 27.24 (+0.08) | 9.26 (-0.09) | 0.31 (-0.01) | 112 | 13.63 | -86 | 10.46 | -7 | 0.85 | 822 | 261.0 | 265.5 | 265.5 | 259.5 |
| 2023-09-27 | 27.16 (+0.66) | 9.35 (-0.31) | 0.32 (-0.07) | 568 | 37.64 | -261 | 17.3 | -64 | 4.24 | 1509 | 265.0 | 264.5 | 265.5 | 258.0 |
| 2023-09-26 | 26.5 (+0.26) | 9.66 (-0.19) | 0.39 (-0.03) | 265 | 35.01 | -163 | 21.53 | -18 | 2.38 | 757 | 268.5 | 267.0 | 269.5 | 265.0 |
| 2023-09-25 | 26.24 (-0.2) | 9.85 (+0.17) | 0.42 (0.0) | -215 | 33.28 | 150 | 23.22 | -5 | 0.77 | 646 | 268.5 | 267.0 | 270.0 | 263.0 |
| 2023-09-22 | 26.44 (-0.1) | 9.68 (+0.16) | 0.42 (+0.03) | 3 | 0.25 | 138 | 11.38 | 26 | 2.14 | 1213 | 266.0 | 262.5 | 266.0 | 257.5 |
| 2023-09-21 | 26.54 (+0.74) | 9.52 (0.0) | 0.39 (-0.05) | 664 | 30.73 | -4 | 0.19 | -42 | 1.94 | 2161 | 264.0 | 272.0 | 273.5 | 261.5 |
| 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 | |||
| 2023-09-20 | 25.8 (+0.08) | 9.52 (+0.28) | 0.44 (-0.11) | 70 | 4.79 | 240 | 16.42 | -96 | 6.57 | 1462 | 276.0 | 282.5 | 282.5 | 273.0 |
| 2023-09-19 | 25.72 (-0.22) | 9.24 (+0.39) | 0.55 (-0.03) | -187 | 12.12 | 335 | 21.71 | -27 | 1.75 | 1543 | 282.5 | 285.5 | 288.5 | 278.5 |
| 2023-09-18 | 25.94 (-0.15) | 8.85 (+0.6) | 0.58 (-0.05) | -149 | 7.29 | 517 | 25.31 | -45 | 2.2 | 2043 | 283.5 | 276.0 | 290.0 | 275.5 |
| 2023-09-15 | 26.09 (-0.11) | 8.25 (+0.47) | 0.63 (+0.01) | -118 | 5.92 | 410 | 20.57 | 13 | 0.65 | 1993 | 277.5 | 276.0 | 285.5 | 276.0 |
| 2023-09-14 | 26.2 (-0.06) | 7.78 (+0.51) | 0.62 (0.0) | -110 | 5.66 | 436 | 22.43 | 2 | 0.1 | 1944 | 275.5 | 269.5 | 279.0 | 265.5 |
| 2023-09-13 | 26.26 (+0.13) | 7.27 (+0.25) | 0.62 (-0.02) | -21 | 1.57 | 218 | 16.28 | -23 | 1.72 | 1339 | 268.0 | 261.0 | 268.0 | 260.5 |
| 2023-09-12 | 26.13 (+0.14) | 7.02 (+0.18) | 0.64 (+0.15) | 59 | 2.68 | 156 | 7.09 | 136 | 6.18 | 2199 | 260.0 | 256.0 | 267.0 | 251.0 |
| 2023-09-11 | 25.99 (-0.07) | 6.84 (+0.18) | 0.49 (+0.01) | -57 | 7.26 | 151 | 19.24 | 6 | 0.76 | 785 | 252.0 | 253.0 | 255.0 | 249.5 |
| 2023-09-08 | 26.06 (-0.09) | 6.66 (+0.22) | 0.48 (-0.08) | -37 | 3.53 | 191 | 18.21 | -73 | 6.96 | 1049 | 253.0 | 252.5 | 255.0 | 246.0 |
| 2023-09-07 | 26.15 (+0.03) | 6.44 (+0.16) | 0.56 (+0.09) | 69 | 4.86 | 134 | 9.43 | 77 | 5.42 | 1421 | 252.5 | 249.5 | 258.0 | 249.5 |
| 2023-09-06 | 26.12 (+0.03) | 6.28 (+0.26) | 0.47 (+0.04) | 112 | 8.52 | 224 | 17.05 | 36 | 2.74 | 1314 | 250.5 | 248.5 | 254.0 | 245.0 |
| 2023-09-05 | 26.09 (+0.03) | 6.02 (+0.09) | 0.43 (+0.13) | -41 | 2.3 | 83 | 4.65 | 114 | 6.39 | 1785 | 248.0 | 239.5 | 252.0 | 238.0 |
| 2023-09-04 | 26.06 (-0.02) | 5.93 (+0.11) | 0.3 (0.0) | -34 | 4.95 | 93 | 13.54 | 3 | 0.44 | 687 | 237.5 | 234.0 | 239.0 | 232.0 |
| 2023-09-01 | 26.08 (-0.09) | 5.82 (+0.12) | 0.3 (0.0) | -97 | 24.74 | 101 | 25.77 | -3 | 0.77 | 392 | 233.5 | 232.0 | 234.0 | 231.0 |
| 2023-08-31 | 26.17 (-0.06) | 5.7 (+0.05) | 0.3 (+0.02) | -12 | 2.37 | 50 | 9.88 | 15 | 2.96 | 506 | 232.5 | 229.0 | 234.0 | 228.5 |
| 2023-08-30 | 26.23 (-0.17) | 5.65 (+0.03) | 0.28 (0.0) | -172 | 51.96 | 23 | 6.95 | 1 | 0.3 | 331 | 229.0 | 232.0 | 232.0 | 228.0 |
| 2023-08-29 | 26.4 (+0.02) | 5.62 (+0.12) | 0.28 (0.0) | -34 | 7.76 | 101 | 23.06 | 2 | 0.46 | 438 | 231.0 | 225.5 | 231.5 | 225.0 |
| 2023-08-28 | 26.38 (-0.07) | 5.5 (+0.11) | 0.28 (0.0) | -78 | 16.6 | 92 | 19.57 | 2 | 0.43 | 470 | 227.0 | 227.5 | 229.5 | 222.5 |
| 2023-08-25 | 26.45 (0.0) | 5.39 (+0.08) | 0.28 (-0.01) | -17 | 5.47 | 71 | 22.83 | -7 | 2.25 | 311 | 227.5 | 227.5 | 232.0 | 226.5 |
| 2023-08-24 | 26.45 (-0.03) | 5.31 (+0.09) | 0.29 (-0.02) | -33 | 9.19 | 82 | 22.84 | -20 | 5.57 | 359 | 228.5 | 229.5 | 232.5 | 226.5 |
| 2023-08-23 | 26.48 (+0.05) | 5.22 (+0.04) | 0.31 (-0.01) | 27 | 8.16 | 31 | 9.37 | -5 | 1.51 | 331 | 229.5 | 226.5 | 229.5 | 224.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-22 | 26.43 (-0.03) | 5.18 (+0.1) | 0.32 (-0.02) | -73 | 13.01 | 84 | 14.97 | -20 | 3.57 | 561 | 225.5 | 230.0 | 230.0 | 222.0 |
| 2023-08-21 | 26.46 (-0.09) | 5.08 (+0.11) | 0.34 (0.0) | -95 | 24.42 | 94 | 24.16 | -1 | 0.26 | 389 | 229.0 | 229.0 | 232.0 | 227.5 |
| 2023-08-18 | 26.55 (+0.15) | 4.97 (+0.08) | 0.34 (+0.01) | 90 | 12.57 | 72 | 10.06 | 8 | 1.12 | 716 | 229.5 | 227.0 | 233.0 | 227.0 |
| 2023-08-17 | 26.4 (+0.03) | 4.89 (+0.13) | 0.33 (-0.01) | 58 | 9.8 | 116 | 19.59 | -7 | 1.18 | 592 | 227.0 | 226.5 | 228.5 | 223.0 |
| 2023-08-16 | 26.37 (-0.1) | 4.76 (+0.19) | 0.34 (0.0) | 37 | 2.77 | 161 | 12.06 | 0 | 0.0 | 1335 | 226.5 | 224.0 | 226.5 | 218.0 |
| 2023-08-15 | 26.47 (-0.03) | 4.57 (+0.17) | 0.34 (0.0) | -89 | 7.02 | 146 | 11.51 | -4 | 0.32 | 1268 | 227.5 | 231.0 | 235.0 | 227.0 |
| 2023-08-14 | 26.5 (-0.09) | 4.4 (+0.19) | 0.34 (-0.11) | -74 | 6.45 | 165 | 14.37 | -93 | 8.1 | 1148 | 232.0 | 232.0 | 234.5 | 228.5 |
| 2023-08-11 | 26.59 (+0.11) | 4.21 (+0.15) | 0.45 (-0.04) | 173 | 10.47 | 126 | 7.63 | -30 | 1.82 | 1652 | 236.0 | 234.0 | 236.0 | 226.5 |
| 2023-08-10 | 26.48 (+0.86) | 4.06 (+0.17) | 0.49 (+0.07) | 724 | 24.83 | 145 | 4.97 | 60 | 2.06 | 2916 | 233.0 | 229.0 | 238.0 | 229.0 |
| 2023-08-09 | 25.62 (+0.59) | 3.89 (+0.12) | 0.42 (+0.06) | 525 | 24.22 | 110 | 5.07 | 44 | 2.03 | 2168 | 228.5 | 222.0 | 233.0 | 220.0 |
| 2023-08-08 | 25.03 (-0.03) | 3.77 (+0.16) | 0.36 (+0.01) | -83 | 8.17 | 135 | 13.29 | 13 | 1.28 | 1016 | 221.0 | 220.0 | 221.5 | 214.0 |
| 2023-08-07 | 25.06 (+0.26) | 3.61 (+0.19) | 0.35 (+0.05) | 212 | 16.83 | 160 | 12.7 | 42 | 3.33 | 1260 | 219.5 | 209.0 | 220.0 | 208.0 |
| 2023-08-04 | 24.8 (+0.1) | 3.42 (+0.14) | 0.3 (+0.01) | 50 | 9.11 | 123 | 22.4 | 12 | 2.19 | 549 | 209.0 | 207.0 | 210.0 | 203.0 |
| 2023-08-02 | 24.7 (-0.26) | 3.28 (+0.19) | 0.29 (-0.02) | -277 | 38.53 | 165 | 22.95 | -19 | 2.64 | 719 | 205.0 | 209.0 | 209.5 | 201.0 |
| 2023-08-01 | 24.96 (+0.21) | 3.09 (+0.05) | 0.31 (+0.02) | 186 | 37.2 | 40 | 8.0 | 20 | 4.0 | 500 | 208.5 | 206.0 | 209.0 | 204.0 |
| 2023-07-31 | 24.75 (+0.07) | 3.04 (+0.01) | 0.29 (0.0) | 40 | 5.78 | 14 | 2.02 | -1 | 0.14 | 692 | 203.5 | 207.0 | 208.0 | 202.0 |
| 2023-07-28 | 24.68 (-0.11) | 3.03 (+0.06) | 0.29 (0.0) | -93 | 16.03 | 48 | 8.28 | 0 | 0.0 | 580 | 206.0 | 208.0 | 209.0 | 203.5 |
| 2023-07-27 | 24.79 (+0.03) | 2.97 (+0.04) | 0.29 (+0.05) | 21 | 3.6 | 35 | 6.0 | 37 | 6.35 | 583 | 205.5 | 201.0 | 206.0 | 200.5 |
| 2023-07-26 | 24.76 (+0.2) | 2.93 (+0.01) | 0.24 (+0.01) | 165 | 15.51 | 12 | 1.13 | 8 | 0.75 | 1064 | 201.0 | 201.5 | 207.0 | 200.5 |
| 2023-07-25 | 24.56 (-0.06) | 2.92 (+0.12) | 0.23 (+0.01) | -26 | 7.2 | 103 | 28.53 | 10 | 2.77 | 361 | 199.0 | 198.5 | 200.0 | 197.5 |
| 2023-07-24 | 24.62 (+0.06) | 2.8 (+0.08) | 0.22 (-0.02) | 63 | 14.89 | 70 | 16.55 | -14 | 3.31 | 423 | 199.0 | 203.0 | 203.0 | 196.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-21 | 24.56 (+0.23) | 2.72 (+0.07) | 0.24 (+0.01) | 206 | 44.98 | 53 | 11.57 | 7 | 1.53 | 458 | 201.5 | 196.5 | 201.5 | 196.0 |
| 2023-07-20 | 24.33 (+0.08) | 2.65 (+0.01) | 0.23 (0.0) | 33 | 14.1 | 11 | 4.7 | 2 | 0.85 | 234 | 199.0 | 197.5 | 200.0 | 196.5 |
| 2023-07-19 | 24.25 (-0.01) | 2.64 (0.0) | 0.23 (0.0) | 5 | 1.03 | 0 | 0.0 | 0 | 0.0 | 484 | 199.0 | 204.5 | 204.5 | 198.0 |
| 2023-07-18 | 24.26 (-0.01) | 2.64 (+0.32) | 0.23 (-0.01) | -58 | 8.71 | 276 | 41.44 | -10 | 1.5 | 666 | 201.0 | 198.5 | 201.0 | 195.0 |
| 2023-07-17 | 24.27 (+0.04) | 2.32 (+0.16) | 0.24 (+0.01) | 18 | 4.43 | 136 | 33.5 | 7 | 1.72 | 406 | 198.5 | 196.5 | 198.5 | 194.5 |
| 2023-07-14 | 24.23 (+0.16) | 2.16 (+0.03) | 0.23 (-0.01) | 137 | 41.77 | 33 | 10.06 | -2 | 0.61 | 328 | 196.0 | 194.0 | 196.5 | 194.0 |
| 2023-07-13 | 24.07 (-0.08) | 2.13 (+0.04) | 0.24 (-0.01) | -3 | 0.66 | 34 | 7.49 | -9 | 1.98 | 454 | 193.5 | 194.0 | 196.0 | 191.5 |
| 2023-07-12 | 24.15 (+0.15) | 2.09 (+0.01) | 0.25 (-0.01) | 130 | 25.49 | 9 | 1.76 | -8 | 1.57 | 510 | 194.0 | 192.0 | 195.5 | 191.0 |
| 2023-07-11 | 24.0 (+0.39) | 2.08 (+0.02) | 0.26 (+0.03) | 325 | 42.88 | 10 | 1.32 | 25 | 3.3 | 758 | 191.5 | 184.0 | 192.0 | 183.5 |
| 2023-07-10 | 23.61 (-0.01) | 2.06 (+0.02) | 0.23 (0.0) | -68 | 18.23 | 24 | 6.43 | -4 | 1.07 | 373 | 182.5 | 183.0 | 184.5 | 182.0 |
| 2023-07-07 | 23.62 (-0.13) | 2.04 (+0.01) | 0.23 (0.0) | -132 | 25.88 | 6 | 1.18 | -3 | 0.59 | 510 | 185.0 | 185.5 | 185.5 | 182.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 31.83 (+1.44) | 7.59 (-2.77) | 0.82 (-0.1) | 1243 | 21.28 | -2388 | 40.88 | -86 | 1.47 | 5842 | 280.0 | 302.0 | 302.0 | 273.0 |
| 2024-06-28 | 30.39 (-1.04) | 10.36 (+0.77) | 0.92 (+0.07) | -890 | 17.27 | 668 | 12.96 | 61 | 1.18 | 5154 | 305.5 | 310.0 | 316.0 | 300.5 |
| 2024-06-21 | 31.43 (-0.65) | 9.59 (+0.94) | 0.85 (+0.19) | -594 | 19.47 | 812 | 26.61 | 163 | 5.34 | 3051 | 311.0 | 308.0 | 315.5 | 304.0 |
| 2024-06-14 | 32.08 (-0.08) | 8.65 (+0.35) | 0.66 (+0.08) | -302 | 15.8 | 303 | 15.86 | 68 | 3.56 | 1911 | 309.0 | 313.0 | 317.0 | 307.5 |
| 2024-06-07 | 32.16 (-0.25) | 8.3 (+0.2) | 0.58 (+0.12) | -289 | 16.34 | 173 | 9.78 | 107 | 6.05 | 1769 | 311.0 | 312.0 | 312.0 | 301.5 |
| 2024-05-31 | 32.41 (+0.71) | 8.1 (+0.46) | 0.46 (+0.01) | 622 | 19.32 | 397 | 12.33 | 10 | 0.31 | 3219 | 305.0 | 310.5 | 326.5 | 303.5 |
| 2024-05-24 | 31.7 (+0.67) | 7.64 (+0.2) | 0.45 (-0.01) | 543 | 17.9 | 175 | 5.77 | -10 | 0.33 | 3033 | 307.0 | 298.5 | 313.0 | 293.0 |
| 2024-05-17 | 31.03 (-0.38) | 7.44 (+0.34) | 0.46 (+0.02) | -325 | 8.2 | 292 | 7.37 | 21 | 0.53 | 3962 | 297.5 | 294.0 | 300.0 | 278.0 |
| 2024-05-10 | 31.41 (-0.08) | 7.1 (+0.37) | 0.44 (+0.01) | -108 | 3.34 | 314 | 9.7 | 1 | 0.03 | 3237 | 296.5 | 301.5 | 301.5 | 291.0 |
| 2024-05-03 | 31.49 (+1.41) | 6.73 (+0.48) | 0.43 (+0.03) | 1286 | 36.25 | 416 | 11.72 | 34 | 0.96 | 3548 | 297.5 | 287.5 | 304.5 | 284.0 |
| 2024-04-26 | 30.08 (+0.27) | 6.25 (+0.42) | 0.4 (+0.05) | 220 | 7.13 | 273 | 8.85 | 38 | 1.23 | 3085 | 285.5 | 271.0 | 292.0 | 262.0 |
| 2024-04-19 | 29.81 (-0.39) | 5.83 (+0.55) | 0.35 (+0.07) | -299 | 7.4 | 476 | 11.78 | 58 | 1.44 | 4040 | 269.0 | 285.0 | 285.5 | 262.0 |
| 2024-04-12 | 30.2 (+0.82) | 5.28 (+0.23) | 0.28 (-0.03) | 639 | 12.66 | 193 | 3.82 | -22 | 0.44 | 5046 | 288.0 | 274.0 | 296.0 | 267.5 |
| 2024-04-03 | 29.38 (+0.09) | 5.05 (+0.18) | 0.31 (0.0) | 79 | 6.5 | 156 | 12.84 | 3 | 0.25 | 1215 | 273.5 | 266.5 | 273.5 | 265.0 |
| 2024-03-29 | 29.29 (-0.5) | 4.87 (-0.41) | 0.31 (-0.01) | -342 | 10.25 | -347 | 10.4 | -14 | 0.42 | 3335 | 266.5 | 272.0 | 276.0 | 260.5 |
| 2024-03-22 | 29.79 (-0.1) | 5.28 (-0.66) | 0.32 (+0.04) | -6 | 0.12 | -572 | 11.53 | 32 | 0.64 | 4963 | 272.0 | 267.5 | 278.0 | 262.0 |
| 2024-03-15 | 29.89 (+0.48) | 5.94 (-0.06) | 0.28 (+0.04) | 421 | 12.37 | -54 | 1.59 | 37 | 1.09 | 3403 | 267.0 | 255.5 | 269.0 | 250.5 |
| 2024-03-08 | 29.41 (0.0) | 6.0 (-0.05) | 0.24 (0.0) | 93 | 4.34 | -39 | 1.82 | -1 | 0.05 | 2142 | 257.0 | 263.0 | 264.0 | 253.0 |
| 2024-03-01 | 29.41 (+0.01) | 6.05 (0.0) | 0.24 (-0.01) | 45 | 2.77 | -6 | 0.37 | -7 | 0.43 | 1627 | 262.0 | 265.0 | 265.5 | 258.0 |
| 2024-02-23 | 29.4 (+0.61) | 6.05 (-0.01) | 0.25 (-0.02) | 684 | 17.9 | -4 | 0.1 | -16 | 0.42 | 3822 | 262.5 | 252.5 | 267.5 | 252.5 |
| 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 | |||
| 2024-02-16 | 28.79 (-0.16) | 6.06 (+0.01) | 0.27 (+0.02) | -129 | 7.83 | 3 | 0.18 | 19 | 1.15 | 1648 | 250.5 | 245.0 | 253.0 | 243.5 |
| 2024-02-05 | 28.95 (-0.03) | 6.05 (0.0) | 0.25 (0.0) | 22 | 4.57 | 6 | 1.25 | 0 | 0.0 | 481 | 245.0 | 246.5 | 249.5 | 244.0 |
| 2024-02-02 | 28.98 (-0.61) | 6.05 (+0.09) | 0.25 (0.0) | -601 | 28.91 | 74 | 3.56 | -5 | 0.24 | 2079 | 247.0 | 243.0 | 249.5 | 242.0 |
| 2024-01-26 | 29.59 (-0.83) | 5.96 (-0.11) | 0.25 (-0.04) | -932 | 35.87 | -105 | 4.04 | -28 | 1.08 | 2598 | 245.0 | 256.0 | 259.0 | 245.0 |
| 2024-01-19 | 30.42 (+0.08) | 6.07 (+0.27) | 0.29 (+0.01) | -67 | 3.36 | 231 | 11.57 | 3 | 0.15 | 1997 | 255.0 | 262.0 | 266.0 | 254.0 |
| 2024-01-12 | 30.34 (+0.31) | 5.8 (+0.45) | 0.28 (0.0) | 316 | 14.06 | 387 | 17.22 | 1 | 0.04 | 2248 | 260.5 | 268.0 | 269.0 | 259.5 |
| 2024-01-05 | 30.03 (+0.02) | 5.35 (+0.64) | 0.28 (-0.04) | -147 | 2.87 | 552 | 10.78 | -37 | 0.72 | 5120 | 267.0 | 264.0 | 272.0 | 261.0 |
| 2023-12-29 | 30.01 (+1.61) | 4.71 (-2.56) | 0.32 (+0.02) | 1426 | 16.6 | -2208 | 25.7 | 23 | 0.27 | 8592 | 264.0 | 249.0 | 271.0 | 242.0 |
| 2023-12-22 | 28.4 (+1.84) | 7.27 (-3.14) | 0.3 (+0.07) | 1698 | 36.91 | -2701 | 58.7 | 62 | 1.35 | 4601 | 247.0 | 257.0 | 260.0 | 246.5 |
| 2023-12-15 | 26.56 (+0.16) | 10.41 (-0.05) | 0.23 (0.0) | 89 | 4.19 | -44 | 2.07 | -5 | 0.24 | 2122 | 255.0 | 255.5 | 262.5 | 252.0 |
| 2023-12-08 | 26.4 (-0.41) | 10.46 (0.0) | 0.23 (-0.03) | -283 | 14.71 | -3 | 0.16 | -28 | 1.46 | 1924 | 258.0 | 270.5 | 271.0 | 253.0 |
| 2023-12-01 | 26.81 (+0.3) | 10.46 (-0.01) | 0.26 (0.0) | 255 | 15.62 | -11 | 0.67 | 4 | 0.24 | 1633 | 270.0 | 269.0 | 273.5 | 266.0 |
| 2023-11-24 | 26.51 (+0.06) | 10.47 (-0.01) | 0.26 (+0.02) | 221 | 9.77 | -5 | 0.22 | 11 | 0.49 | 2263 | 267.5 | 269.0 | 275.5 | 265.5 |
| 2023-11-17 | 26.45 (+0.31) | 10.48 (+0.02) | 0.24 (+0.02) | 260 | 8.86 | 15 | 0.51 | 23 | 0.78 | 2933 | 266.0 | 258.0 | 273.5 | 257.5 |
| 2023-11-10 | 26.14 (-0.16) | 10.46 (-0.01) | 0.22 (+0.02) | -112 | 6.04 | -9 | 0.49 | 16 | 0.86 | 1853 | 256.0 | 253.0 | 263.5 | 252.0 |
| 2023-11-03 | 26.3 (-0.55) | 10.47 (-0.03) | 0.2 (-0.07) | -376 | 16.98 | -22 | 0.99 | -60 | 2.71 | 2214 | 251.0 | 252.0 | 261.5 | 248.5 |
| 2023-10-27 | 26.85 (-0.48) | 10.5 (+0.09) | 0.27 (-0.07) | -419 | 16.28 | 113 | 4.39 | -62 | 2.41 | 2574 | 250.0 | 260.0 | 263.0 | 246.0 |
| 2023-10-20 | 27.33 (-0.09) | 10.41 (+0.64) | 0.34 (-0.03) | -95 | 3.04 | 552 | 17.64 | -29 | 0.93 | 3130 | 263.5 | 260.0 | 265.5 | 251.5 |
| 2023-10-13 | 27.42 (+0.39) | 9.77 (-0.06) | 0.37 (-0.05) | 326 | 16.46 | -47 | 2.37 | -37 | 1.87 | 1981 | 264.0 | 263.0 | 267.5 | 258.0 |
| 2023-10-06 | 27.03 (-0.21) | 9.83 (+0.57) | 0.42 (+0.11) | -241 | 7.86 | 491 | 16.01 | 91 | 2.97 | 3066 | 275.5 | 261.5 | 278.0 | 261.5 |
| 2023-09-28 | 27.24 (+0.8) | 9.26 (-0.42) | 0.31 (-0.11) | 730 | 19.54 | -360 | 9.64 | -94 | 2.52 | 3735 | 261.0 | 267.0 | 270.0 | 258.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-22 | 26.44 (+0.35) | 9.68 (+1.43) | 0.42 (-0.21) | 401 | 4.76 | 1226 | 14.55 | -184 | 2.18 | 8424 | 266.0 | 276.0 | 290.0 | 257.5 |
| 2023-09-15 | 26.09 (+0.03) | 8.25 (+1.59) | 0.63 (+0.15) | -247 | 2.99 | 1371 | 16.59 | 134 | 1.62 | 8262 | 277.5 | 253.0 | 285.5 | 249.5 |
| 2023-09-08 | 26.06 (-0.02) | 6.66 (+0.84) | 0.48 (+0.18) | 69 | 1.1 | 725 | 11.59 | 157 | 2.51 | 6258 | 253.0 | 234.0 | 258.0 | 232.0 |
| 2023-09-01 | 26.08 (-0.37) | 5.82 (+0.43) | 0.3 (+0.02) | -393 | 18.38 | 367 | 17.17 | 17 | 0.8 | 2138 | 233.5 | 227.5 | 234.0 | 222.5 |
| 2023-08-25 | 26.45 (-0.1) | 5.39 (+0.42) | 0.28 (-0.06) | -191 | 9.78 | 362 | 18.54 | -53 | 2.71 | 1953 | 227.5 | 229.0 | 232.5 | 222.0 |
| 2023-08-18 | 26.55 (-0.04) | 4.97 (+0.76) | 0.34 (-0.11) | 22 | 0.43 | 660 | 13.04 | -96 | 1.9 | 5062 | 229.5 | 232.0 | 235.0 | 218.0 |
| 2023-08-11 | 26.59 (+1.79) | 4.21 (+0.79) | 0.45 (+0.15) | 1551 | 17.21 | 676 | 7.5 | 129 | 1.43 | 9014 | 236.0 | 209.0 | 238.0 | 208.0 |
| 2023-08-04 | 24.8 (+0.12) | 3.42 (+0.39) | 0.3 (+0.01) | -1 | 0.04 | 342 | 13.89 | 12 | 0.49 | 2462 | 209.0 | 207.0 | 210.0 | 201.0 |
| 2023-07-28 | 24.68 (+0.12) | 3.03 (+0.31) | 0.29 (+0.05) | 130 | 4.32 | 268 | 8.9 | 41 | 1.36 | 3012 | 206.0 | 203.0 | 209.0 | 196.5 |
| 2023-07-21 | 24.56 (+0.33) | 2.72 (+0.56) | 0.24 (+0.01) | 204 | 9.07 | 476 | 21.16 | 6 | 0.27 | 2250 | 201.5 | 196.5 | 204.5 | 194.5 |
| 2023-07-14 | 24.23 (+0.61) | 2.16 (+0.12) | 0.23 (0.0) | 521 | 21.49 | 110 | 4.54 | 2 | 0.08 | 2424 | 196.0 | 183.0 | 196.5 | 182.0 |
| 2023-07-07 | 23.62 (+0.21) | 2.04 (+0.08) | 0.23 (-0.35) | 170 | 4.2 | 9 | 0.22 | -300 | 7.41 | 4047 | 185.0 | 196.0 | 199.0 | 180.5 |
| 2023-06-30 | 23.41 (-0.76) | 1.96 (+0.18) | 0.58 (+0.36) | -627 | 26.68 | 160 | 6.81 | 308 | 13.11 | 2350 | 194.5 | 199.5 | 201.0 | 193.0 |
| 2023-06-21 | 24.17 (-0.13) | 1.78 (-0.24) | 0.22 (0.0) | -24 | 1.89 | -212 | 16.69 | 0 | 0.0 | 1270 | 199.5 | 204.5 | 204.5 | 194.5 |
| 2023-06-16 | 24.3 (+0.63) | 2.02 (0.0) | 0.22 (-0.03) | 542 | 18.85 | 3 | 0.1 | -24 | 0.83 | 2876 | 204.5 | 196.5 | 206.0 | 192.5 |
| 2023-06-09 | 23.67 (-0.17) | 2.02 (+0.63) | 0.25 (+0.02) | -182 | 5.03 | 542 | 14.99 | 14 | 0.39 | 3616 | 198.0 | 191.5 | 203.0 | 190.5 |
| 2023-06-02 | 23.84 (+0.28) | 1.39 (+0.06) | 0.23 (+0.01) | 284 | 20.93 | 55 | 4.05 | 12 | 0.88 | 1357 | 192.5 | 191.5 | 195.0 | 189.0 |
| 2023-05-26 | 23.56 (-0.04) | 1.33 (+0.03) | 0.22 (+0.01) | 202 | 11.76 | 24 | 1.4 | 3 | 0.17 | 1717 | 190.0 | 188.5 | 193.0 | 188.5 |
| 2023-05-19 | 23.6 (+0.08) | 1.3 (-0.21) | 0.21 (+0.04) | 134 | 4.42 | -184 | 6.07 | 40 | 1.32 | 3031 | 189.0 | 192.5 | 195.0 | 184.5 |
| 2023-05-12 | 23.52 (+1.29) | 1.51 (-0.03) | 0.17 (+0.08) | 1170 | 28.56 | -24 | 0.59 | 64 | 1.56 | 4096 | 191.5 | 177.5 | 192.5 | 174.5 |
| 2023-05-05 | 22.23 (-0.04) | 1.54 (-0.12) | 0.09 (0.0) | 64 | 5.41 | -100 | 8.45 | 0 | 0.0 | 1183 | 176.0 | 181.0 | 182.0 | 174.5 |
| 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 | |||
| 2023-04-28 | 22.27 (-0.36) | 1.66 (+0.27) | 0.09 (0.0) | -382 | 17.78 | 227 | 10.57 | 7 | 0.33 | 2148 | 181.0 | 182.0 | 183.5 | 171.0 |
| 2023-04-21 | 22.63 (+0.56) | 1.39 (+0.22) | 0.09 (-0.01) | 424 | 9.89 | 194 | 4.53 | -10 | 0.23 | 4286 | 184.5 | 188.0 | 198.0 | 182.5 |
| 2023-04-14 | 22.07 (+0.45) | 1.17 (+0.12) | 0.1 (-0.02) | 330 | 8.35 | 99 | 2.51 | -23 | 0.58 | 3950 | 189.0 | 184.0 | 193.5 | 180.0 |
| 2023-04-07 | 21.62 (+0.03) | 1.05 (0.0) | 0.12 (+0.02) | 18 | 3.0 | 0 | 0.0 | 25 | 4.16 | 601 | 182.5 | 178.5 | 183.0 | 178.0 |
| 2023-03-31 | 21.59 (-0.42) | 1.05 (-0.03) | 0.1 (-0.12) | -313 | 12.49 | 64 | 2.55 | -107 | 4.27 | 2507 | 180.5 | 182.5 | 184.0 | 175.5 |
| 2023-03-24 | 22.01 (+0.41) | 1.08 (0.0) | 0.22 (+0.11) | 476 | 13.9 | 1 | 0.03 | 96 | 2.8 | 3424 | 184.0 | 175.0 | 185.0 | 174.5 |
| 2023-03-17 | 21.6 (+0.51) | 1.08 (+0.03) | 0.11 (-0.06) | 458 | 14.81 | 27 | 0.87 | -53 | 1.71 | 3092 | 175.5 | 176.0 | 177.5 | 168.5 |
| 2023-03-10 | 21.09 (+0.54) | 1.05 (+0.01) | 0.17 (-0.01) | 443 | 14.65 | 9 | 0.3 | -5 | 0.17 | 3023 | 177.0 | 178.0 | 181.0 | 176.5 |
| 2023-03-03 | 20.55 (+0.28) | 1.04 (0.0) | 0.18 (-0.06) | 273 | 13.87 | -1 | 0.05 | -57 | 2.9 | 1968 | 177.0 | 173.5 | 179.5 | 172.0 |
| 2023-02-24 | 20.27 (-0.05) | 1.04 (+0.25) | 0.24 (+0.11) | -3 | 0.05 | 218 | 3.87 | 94 | 1.67 | 5628 | 175.0 | 169.5 | 180.0 | 169.0 |
| 2023-02-17 | 20.32 (+0.18) | 0.79 (+0.48) | 0.13 (-0.02) | 118 | 1.14 | 412 | 3.97 | -15 | 0.14 | 10378 | 170.0 | 168.0 | 176.5 | 162.0 |
| 2023-02-10 | 20.14 (+0.92) | 0.31 (+0.23) | 0.15 (+0.01) | 690 | 10.78 | 198 | 3.09 | 10 | 0.16 | 6399 | 166.5 | 164.0 | 173.5 | 160.5 |
| 2023-02-03 | 19.22 (+0.46) | 0.08 (+0.01) | 0.14 (+0.01) | 404 | 7.1 | 9 | 0.16 | 10 | 0.18 | 5691 | 165.0 | 154.0 | 169.5 | 153.0 |
| 2023-01-17 | 18.76 (0.0) | 0.07 (0.0) | 0.13 (-0.01) | 18 | 2.94 | 0 | 0.0 | -10 | 1.63 | 612 | 151.0 | 151.5 | 152.0 | 149.5 |
| 2023-01-13 | 18.76 (+0.14) | 0.07 (+0.05) | 0.14 (-0.01) | 162 | 2.4 | 48 | 0.71 | -10 | 0.15 | 6737 | 151.0 | 153.5 | 160.0 | 150.0 |
| 2023-01-06 | 18.62 (+0.71) | 0.02 (0.0) | 0.15 (0.0) | 544 | 16.99 | 0 | 0.0 | 7 | 0.22 | 3202 | 152.0 | 142.5 | 152.5 | 142.0 |
| 2022-12-30 | 17.91 (-0.25) | 0.02 (-0.01) | 0.15 (0.0) | -251 | 14.94 | 0 | 0.0 | -1 | 0.06 | 1680 | 142.5 | 141.0 | 145.5 | 138.5 |
| 2022-12-23 | 18.16 (+0.2) | 0.03 (0.0) | 0.15 (-0.01) | 145 | 7.25 | 0 | 0.0 | -14 | 0.7 | 2001 | 141.0 | 147.5 | 147.5 | 138.0 |
| 2022-12-16 | 17.96 (+0.05) | 0.03 (0.0) | 0.16 (0.0) | 13 | 0.46 | -1 | 0.04 | 0 | 0.0 | 2817 | 147.5 | 143.0 | 152.0 | 141.5 |
| 2022-12-09 | 17.91 (-0.52) | 0.03 (-0.03) | 0.16 (-0.01) | -133 | 5.35 | -20 | 0.8 | -8 | 0.32 | 2488 | 142.5 | 153.0 | 154.5 | 141.5 |
| 2022-12-02 | 18.43 (0.0) | 0.06 (0.0) | 0.17 (-0.05) | 5 | 0.12 | 0 | 0.0 | -37 | 0.9 | 4094 | 152.5 | 141.0 | 155.0 | 141.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-25 | 18.43 (+0.1) | 0.06 (0.0) | 0.22 (0.0) | -95 | 4.05 | 0 | 0.0 | 0 | 0.0 | 2347 | 143.0 | 141.5 | 146.5 | 138.0 |
| 2022-11-18 | 18.33 (-0.57) | 0.06 (0.0) | 0.22 (0.0) | -426 | 9.54 | 1 | 0.02 | -1 | 0.02 | 4466 | 142.0 | 144.0 | 146.0 | 138.5 |
| 2022-11-11 | 18.9 (-0.18) | 0.06 (+0.05) | 0.22 (+0.04) | -128 | 2.01 | 37 | 0.58 | 35 | 0.55 | 6365 | 145.5 | 134.0 | 152.5 | 132.0 |
| 2022-11-04 | 19.08 (-0.18) | 0.01 (0.0) | 0.18 (+0.01) | 11 | 0.46 | 0 | 0.0 | 8 | 0.34 | 2388 | 133.0 | 131.5 | 133.5 | 128.5 |
| 2022-10-28 | 19.26 (+0.07) | 0.01 (-0.44) | 0.17 (+0.04) | 234 | 6.26 | -379 | 10.14 | 39 | 1.04 | 3737 | 129.0 | 130.0 | 133.5 | 124.5 |
| 2022-10-21 | 19.19 (-0.24) | 0.45 (0.0) | 0.13 (+0.01) | -95 | 2.83 | 0 | 0.0 | 7 | 0.21 | 3354 | 127.0 | 121.5 | 135.0 | 119.0 |
| 2022-10-14 | 19.43 (+0.14) | 0.45 (0.0) | 0.12 (0.0) | 119 | 7.27 | 3 | 0.18 | -4 | 0.24 | 1636 | 123.0 | 117.5 | 123.0 | 113.5 |
| 2022-10-07 | 19.29 (-0.25) | 0.45 (+0.08) | 0.12 (0.0) | -146 | 7.81 | 3 | 0.16 | 3 | 0.16 | 1869 | 123.0 | 119.0 | 130.0 | 117.0 |
| 2022-09-30 | 19.54 (+0.5) | 0.37 (+0.01) | 0.12 (-0.01) | 167 | 6.57 | 7 | 0.28 | -8 | 0.31 | 2540 | 121.0 | 130.5 | 130.5 | 115.0 |
| 2022-09-23 | 19.04 (+0.13) | 0.36 (+0.01) | 0.13 (-0.01) | 54 | 5.8 | 6 | 0.64 | -11 | 1.18 | 931 | 131.5 | 133.5 | 135.0 | 129.5 |
| 2022-09-16 | 18.91 (-3.88) | 0.35 (-4.01) | 0.14 (-0.1) | -289 | 18.72 | 1 | 0.06 | -17 | 1.1 | 1544 | 133.5 | 140.5 | 142.0 | 133.5 |
| 2021-10-08 | 22.79 (-0.01) | 4.36 (-0.15) | 0.24 (-0.01) | 13 | 0.47 | -131 | 4.72 | -12 | 0.43 | 2778 | 219.0 | 225.0 | 228.5 | 211.5 |
| 2021-10-01 | 22.8 (-0.87) | 4.51 (-0.16) | 0.25 (-0.08) | -620 | 15.91 | -247 | 6.34 | -69 | 1.77 | 3898 | 223.0 | 245.0 | 246.5 | 222.0 |
| 2021-09-24 | 23.67 (+0.98) | 4.67 (-0.61) | 0.33 (-0.04) | 832 | 30.7 | -520 | 19.19 | -31 | 1.14 | 2710 | 247.0 | 244.0 | 249.0 | 234.5 |
| 2021-09-17 | 22.69 (-0.08) | 5.28 (-0.49) | 0.37 (-0.04) | -213 | 3.78 | -425 | 7.54 | -31 | 0.55 | 5633 | 248.0 | 245.0 | 256.0 | 238.5 |
| 2021-09-10 | 22.77 (+0.7) | 5.77 (-0.83) | 0.41 (-0.13) | 489 | 7.07 | -720 | 10.4 | -117 | 1.69 | 6920 | 245.0 | 262.0 | 262.0 | 232.5 |
| 2021-09-03 | 22.07 (-0.56) | 6.6 (-0.19) | 0.54 (+0.12) | -489 | 4.62 | -163 | 1.54 | 106 | 1.0 | 10585 | 260.0 | 260.0 | 295.0 | 254.0 |
| 2021-08-27 | 22.63 (+0.02) | 6.79 (-0.21) | 0.42 (0.0) | 132 | 2.31 | -179 | 3.13 | -5 | 0.09 | 5723 | 258.0 | 262.5 | 277.5 | 257.5 |
| 2021-08-20 | 22.61 (+0.55) | 7.0 (+0.07) | 0.42 (-0.06) | 351 | 4.5 | 60 | 0.77 | -51 | 0.65 | 7795 | 255.0 | 273.5 | 279.0 | 252.0 |
| 2021-08-13 | 22.06 (+1.62) | 6.93 (+0.54) | 0.48 (+0.02) | 1363 | 13.8 | 463 | 4.69 | 20 | 0.2 | 9877 | 272.5 | 261.0 | 279.5 | 245.5 |
| 2021-08-06 | 20.44 (-0.83) | 6.39 (+0.06) | 0.46 (-0.02) | -784 | 14.11 | 52 | 0.94 | -16 | 0.29 | 5558 | 262.5 | 276.5 | 286.5 | 262.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 21.27 (-0.35) | 6.33 (-0.3) | 0.48 (-0.06) | -239 | 2.44 | -252 | 2.58 | -55 | 0.56 | 9780 | 272.5 | 274.5 | 286.0 | 253.0 |
| 2021-07-23 | 21.62 (0.0) | 6.63 (+1.15) | 0.54 (+0.03) | 83 | 0.4 | 985 | 4.74 | 30 | 0.14 | 20760 | 275.5 | 257.5 | 301.0 | 252.0 |
| 2021-07-16 | 21.62 (-1.74) | 5.48 (+1.17) | 0.51 (-0.24) | -1617 | 7.39 | 1010 | 4.61 | -208 | 0.95 | 21890 | 258.5 | 248.5 | 273.0 | 236.5 |
| 2021-07-09 | 23.36 (+1.37) | 4.31 (-0.01) | 0.75 (+0.41) | 1368 | 18.07 | -7 | 0.09 | 353 | 4.66 | 7570 | 243.0 | 232.0 | 247.5 | 229.0 |
| 2021-07-02 | 21.99 (-0.88) | 4.32 (+0.6) | 0.34 (-0.04) | -774 | 16.18 | 373 | 7.8 | -36 | 0.75 | 4784 | 228.5 | 227.0 | 236.5 | 223.0 |
| 2021-06-25 | 22.87 (+0.73) | 3.72 (-0.39) | 0.38 (0.0) | 687 | 15.49 | -339 | 7.64 | -1 | 0.02 | 4436 | 225.0 | 226.5 | 234.0 | 223.0 |
| 2021-06-18 | 22.14 (+1.44) | 4.11 (-0.56) | 0.38 (-0.05) | 1265 | 23.68 | -478 | 8.95 | -41 | 0.77 | 5341 | 230.0 | 236.5 | 241.0 | 222.0 |
| 2021-06-11 | 20.7 (-0.07) | 4.67 (+0.92) | 0.43 (+0.08) | -67 | 0.55 | 794 | 6.57 | 69 | 0.57 | 12078 | 235.0 | 218.5 | 241.0 | 210.0 |
| 2021-06-04 | 20.77 (+0.74) | 3.75 (-0.43) | 0.35 (+0.01) | 659 | 8.45 | -369 | 4.73 | 5 | 0.06 | 7800 | 217.0 | 220.5 | 232.0 | 212.5 |
| 2021-05-28 | 20.03 (+0.91) | 4.18 (+0.14) | 0.34 (+0.03) | 865 | 9.06 | 116 | 1.21 | 31 | 0.32 | 9550 | 220.0 | 201.5 | 222.0 | 197.5 |
| 2021-05-21 | 19.12 (-2.33) | 4.04 (+0.72) | 0.31 (+0.12) | -1979 | 11.66 | 621 | 3.66 | 98 | 0.58 | 16978 | 201.5 | 190.0 | 211.0 | 188.5 |
| 2021-05-14 | 21.45 (-0.59) | 3.32 (+1.04) | 0.19 (-0.12) | -583 | 4.12 | 900 | 6.35 | -96 | 0.68 | 14166 | 205.0 | 204.0 | 206.5 | 159.5 |
| 2021-05-07 | 22.04 (-0.31) | 2.28 (-0.51) | 0.31 (-0.06) | -256 | 3.62 | -445 | 6.29 | -59 | 0.83 | 7072 | 202.0 | 212.0 | 213.0 | 186.5 |
| 2021-04-29 | 22.35 (-0.73) | 2.79 (-0.45) | 0.37 (+0.05) | -563 | 12.39 | -383 | 8.43 | 47 | 1.03 | 4545 | 211.0 | 216.0 | 220.5 | 209.0 |
| 2021-04-23 | 23.08 (-1.34) | 3.24 (-0.09) | 0.32 (-0.09) | -1197 | 16.66 | -76 | 1.06 | -81 | 1.13 | 7184 | 215.0 | 217.0 | 226.0 | 206.0 |
| 2021-04-16 | 24.42 (-1.98) | 3.33 (+0.45) | 0.41 (-0.06) | -1935 | 15.82 | 383 | 3.13 | -47 | 0.38 | 12235 | 216.0 | 247.5 | 247.5 | 204.5 |
| 2021-04-09 | 26.4 (-1.36) | 2.88 (+2.4) | 0.47 (+0.01) | -1146 | 9.95 | 2072 | 17.99 | 9 | 0.08 | 11520 | 247.5 | 227.5 | 255.0 | 218.5 |
| 2021-04-01 | 27.76 (+0.52) | 0.48 (+0.34) | 0.46 (+0.25) | 463 | 4.19 | 568 | 5.15 | 213 | 1.93 | 11038 | 225.5 | 198.0 | 228.0 | 197.5 |
| 2021-03-26 | 27.24 (+0.16) | 0.14 (0.0) | 0.21 (+0.04) | 117 | 4.76 | 0 | 0.0 | 34 | 1.38 | 2457 | 196.5 | 198.0 | 199.0 | 191.5 |
| 2021-03-19 | 27.08 (+0.07) | 0.14 (0.0) | 0.17 (+0.01) | 70 | 1.74 | 0 | 0.0 | 8 | 0.2 | 4032 | 197.0 | 190.0 | 203.0 | 189.0 |
| 2021-03-12 | 27.01 (+0.02) | 0.14 (0.0) | 0.16 (-0.05) | 32 | 1.03 | 1 | 0.03 | -43 | 1.38 | 3117 | 189.5 | 190.0 | 193.5 | 180.0 |
| 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 | |||
| 2021-03-05 | 26.99 (-0.3) | 0.14 (0.0) | 0.21 (-0.02) | -298 | 9.71 | 0 | 0.0 | -14 | 0.46 | 3068 | 187.0 | 200.0 | 201.0 | 183.5 |
| 2021-02-26 | 27.29 (+0.68) | 0.14 (0.0) | 0.23 (-0.07) | 653 | 7.36 | 0 | 0.0 | -62 | 0.7 | 8873 | 196.0 | 200.5 | 213.5 | 194.5 |
| 2021-02-19 | 26.61 (+0.76) | 0.14 (0.0) | 0.3 (+0.04) | 695 | 11.13 | 0 | 0.0 | 31 | 0.5 | 6243 | 197.0 | 192.0 | 198.0 | 188.0 |
| 2021-02-05 | 25.85 (+0.17) | 0.14 (+0.09) | 0.26 (+0.04) | 148 | 2.14 | 75 | 1.08 | 38 | 0.55 | 6920 | 188.0 | 171.5 | 194.5 | 166.5 |
| 2021-01-29 | 25.68 (-2.13) | 0.05 (+0.05) | 0.22 (-0.07) | -1855 | 12.74 | 45 | 0.31 | -65 | 0.45 | 14566 | 170.5 | 199.5 | 204.5 | 170.5 |
| 2021-01-22 | 27.81 (+1.86) | 0.0 (0.0) | 0.29 (+0.05) | 1645 | 12.22 | -14 | 0.1 | 48 | 0.36 | 13463 | 197.0 | 177.0 | 197.0 | 170.0 |
| 2021-01-15 | 25.95 (+0.92) | 0.0 (0.0) | 0.24 (-0.11) | 749 | 7.98 | 0 | 0.0 | -92 | 0.98 | 9386 | 176.0 | 172.5 | 182.0 | 167.0 |
| 2021-01-08 | 25.03 (+1.12) | 0.0 (-0.06) | 0.35 (+0.25) | 963 | 11.78 | -136 | 1.66 | 215 | 2.63 | 8177 | 171.5 | 159.0 | 177.5 | 159.0 |
| 2020-12-31 | 23.91 (-0.22) | 0.06 (-0.05) | 0.1 (-0.01) | -201 | 16.61 | 0 | 0.0 | -14 | 1.16 | 1210 | 159.5 | 159.5 | 161.5 | 158.5 |
| 2020-12-25 | 24.13 (-0.48) | 0.11 (-0.1) | 0.11 (-0.04) | -419 | 22.23 | -80 | 4.24 | -30 | 1.59 | 1885 | 158.5 | 164.0 | 164.0 | 157.0 |
| 2020-12-18 | 24.61 (+0.86) | 0.21 (0.0) | 0.15 (0.0) | 742 | 23.62 | 0 | 0.0 | -4 | 0.13 | 3142 | 163.0 | 163.0 | 168.0 | 162.0 |
| 2020-12-11 | 23.75 (+0.09) | 0.21 (-0.22) | 0.15 (-0.09) | 69 | 1.37 | -189 | 3.76 | -73 | 1.45 | 5032 | 163.0 | 167.5 | 170.5 | 161.0 |
| 2020-12-04 | 23.66 (+0.33) | 0.43 (-0.02) | 0.24 (+0.07) | 288 | 5.78 | -18 | 0.36 | 59 | 1.18 | 4982 | 166.5 | 166.5 | 168.0 | 160.0 |
| 2020-11-27 | 23.33 (+0.5) | 0.45 (0.0) | 0.17 (+0.04) | 440 | 6.04 | 0 | 0.0 | 37 | 0.51 | 7288 | 165.0 | 165.0 | 170.0 | 161.0 |
| 2020-11-20 | 22.83 (+0.69) | 0.45 (0.0) | 0.13 (0.0) | 604 | 16.28 | 0 | 0.0 | -8 | 0.22 | 3709 | 160.5 | 161.0 | 165.0 | 158.5 |
| 2020-11-13 | 22.14 (+0.11) | 0.45 (-0.09) | 0.13 (+0.04) | 101 | 1.42 | -83 | 1.17 | 42 | 0.59 | 7108 | 159.5 | 155.0 | 162.5 | 151.5 |
| 2020-11-06 | 22.03 (-0.64) | 0.54 (-0.19) | 0.09 (+0.01) | -537 | 19.51 | -164 | 5.96 | 8 | 0.29 | 2753 | 150.5 | 149.0 | 152.0 | 144.0 |
| 2020-10-30 | 22.67 (-0.37) | 0.73 (-0.11) | 0.08 (-0.11) | -312 | 19.13 | -94 | 5.76 | -100 | 6.13 | 1631 | 149.0 | 153.5 | 154.5 | 148.5 |
| 2020-10-23 | 23.04 (-0.4) | 0.84 (-0.01) | 0.19 (-0.08) | -376 | 19.76 | -7 | 0.37 | -70 | 3.68 | 1903 | 154.0 | 156.5 | 157.5 | 152.5 |
| 2020-10-16 | 23.44 (-0.09) | 0.85 (-0.12) | 0.27 (-0.03) | -31 | 0.95 | -104 | 3.18 | -24 | 0.73 | 3270 | 155.0 | 161.0 | 161.5 | 154.0 |
| 2020-10-08 | 23.53 (+0.12) | 0.97 (0.0) | 0.3 (+0.13) | 113 | 5.64 | 0 | 0.0 | 110 | 5.49 | 2003 | 159.0 | 151.0 | 160.5 | 151.0 |
| 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 | |||
| 2020-09-30 | 23.41 (+0.13) | 0.97 (+0.97) | 0.17 (0.0) | 154 | 16.67 | -200 | 21.65 | 7 | 0.76 | 924 | 152.0 | 151.0 | 153.5 | 150.0 |
| 2020-09-25 | 23.28 (-0.81) | 0.0 (0.0) | 0.17 (-0.08) | -737 | 28.12 | -1 | 0.04 | -76 | 2.9 | 2621 | 148.5 | 160.5 | 160.5 | 147.0 |
| 2020-09-18 | 24.09 (+0.83) | 0.0 (0.0) | 0.25 (+0.01) | 760 | 23.65 | -300 | 9.34 | 10 | 0.31 | 3213 | 160.0 | 154.0 | 162.0 | 152.0 |
| 2020-09-11 | 23.26 (-0.25) | 0.0 (0.0) | 0.24 (-0.02) | -222 | 4.46 | 0 | 0.0 | -15 | 0.3 | 4974 | 153.5 | 156.0 | 163.0 | 153.0 |
| 2020-09-04 | 23.51 (-0.37) | 0.0 (0.0) | 0.26 (+0.02) | -297 | 10.15 | -11 | 0.38 | 15 | 0.51 | 2926 | 155.5 | 155.0 | 159.0 | 151.5 |
| 2020-08-28 | 23.88 (+0.06) | 0.0 (0.0) | 0.24 (-0.02) | 130 | 5.38 | 0 | 0.0 | -11 | 0.46 | 2417 | 154.5 | 153.5 | 157.0 | 149.5 |
| 2020-08-21 | 23.82 (+1.07) | 0.0 (-0.69) | 0.26 (-0.1) | 881 | 9.32 | -668 | 7.07 | -92 | 0.97 | 9450 | 153.0 | 164.0 | 169.0 | 142.5 |
| 2020-08-14 | 22.75 (-0.2) | 0.69 (+0.02) | 0.36 (-0.15) | -292 | 4.47 | 12 | 0.18 | -129 | 1.97 | 6534 | 163.0 | 169.5 | 169.5 | 159.5 |
| 2020-08-07 | 22.95 (-1.63) | 0.67 (+0.35) | 0.51 (+0.11) | -1296 | 11.26 | 81 | 0.7 | 98 | 0.85 | 11513 | 167.5 | 157.5 | 170.5 | 151.5 |
| 2020-07-31 | 24.58 (+0.08) | 0.32 (-0.27) | 0.4 (+0.1) | 19 | 0.3 | -230 | 3.66 | 86 | 1.37 | 6283 | 156.0 | 156.0 | 161.5 | 150.5 |
| 2020-07-24 | 24.5 (-1.27) | 0.59 (-0.25) | 0.3 (-0.03) | -1135 | 18.86 | -216 | 3.59 | -28 | 0.47 | 6018 | 155.0 | 157.5 | 165.0 | 153.0 |
| 2020-07-17 | 25.77 (-0.15) | 0.84 (-0.63) | 0.33 (+0.02) | -286 | 3.62 | -547 | 6.92 | 18 | 0.23 | 7907 | 157.0 | 169.0 | 174.0 | 154.0 |
| 2020-07-10 | 25.92 (-0.5) | 1.47 (+0.16) | 0.31 (-0.4) | -519 | 3.09 | 142 | 0.85 | -346 | 2.06 | 16790 | 166.5 | 170.0 | 183.5 | 160.5 |
| 2020-07-03 | 26.42 (+0.84) | 1.31 (-2.02) | 0.71 (+0.19) | 890 | 12.3 | -6 | 0.08 | 164 | 2.27 | 7234 | 167.0 | 155.0 | 167.5 | 153.0 |
| 2020-06-24 | 25.58 (-0.25) | 3.33 (0.0) | 0.52 (+0.01) | -232 | 3.55 | 0 | 0.0 | 9 | 0.14 | 6539 | 66.9 | 157.0 | 162.5 | 66.7 |
| 2020-06-19 | 25.83 (+0.24) | 3.33 (+0.42) | 0.51 (+0.01) | 437 | 6.8 | 364 | 5.67 | 13 | 0.2 | 6423 | 156.5 | 149.0 | 158.0 | 145.5 |
| 2020-06-12 | 25.59 (+1.59) | 2.91 (-0.3) | 0.5 (-0.11) | 1066 | 10.21 | -257 | 2.46 | -98 | 0.94 | 10437 | 149.5 | 156.0 | 157.5 | 140.0 |
| 2020-06-05 | 24.0 (+0.12) | 3.21 (+0.21) | 0.61 (+0.02) | 224 | 2.81 | 182 | 2.28 | 15 | 0.19 | 7973 | 155.0 | 150.5 | 156.5 | 150.0 |
| 2020-05-29 | 23.88 (+0.67) | 3.0 (+0.45) | 0.59 (+0.16) | 583 | 3.24 | 385 | 2.14 | 143 | 0.8 | 17969 | 151.0 | 142.5 | 159.0 | 140.5 |
| 2020-05-22 | 23.21 (+1.22) | 2.55 (-0.2) | 0.43 (-0.09) | 1056 | 6.77 | -171 | 1.1 | -79 | 0.51 | 15598 | 141.0 | 141.0 | 149.5 | 139.5 |
| 2020-05-15 | 21.99 (+3.49) | 2.75 (-1.0) | 0.52 (-0.16) | 2999 | 17.6 | -861 | 5.05 | -138 | 0.81 | 17043 | 139.0 | 143.5 | 145.5 | 133.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-05-08 | 18.5 (+1.03) | 3.75 (+0.19) | 0.68 (+0.11) | 881 | 6.24 | 159 | 1.13 | 93 | 0.66 | 14117 | 141.5 | 128.0 | 142.0 | 128.0 |
| 2020-04-30 | 17.47 (+0.7) | 3.56 (+0.76) | 0.57 (+0.28) | 618 | 6.37 | 653 | 6.73 | 244 | 2.51 | 9706 | 131.5 | 125.0 | 133.5 | 124.0 |
| 2020-04-24 | 16.77 (+1.04) | 2.8 (-0.08) | 0.29 (+0.06) | 1000 | 13.3 | -63 | 0.84 | 45 | 0.6 | 7517 | 124.0 | 123.5 | 126.5 | 119.0 |
| 2020-04-17 | 15.73 (+1.22) | 2.88 (+0.78) | 0.23 (+0.01) | 1047 | 11.76 | 666 | 7.48 | 10 | 0.11 | 8904 | 123.0 | 116.5 | 126.0 | 113.5 |
| 2020-04-10 | 14.51 (-0.51) | 2.1 (+1.08) | 0.22 (-0.04) | -262 | 2.56 | 932 | 9.11 | -29 | 0.28 | 10235 | 116.0 | 103.5 | 118.5 | 102.5 |
| 2020-04-01 | 15.02 (+0.04) | 1.02 (+0.49) | 0.26 (+0.15) | 235 | 7.92 | 66 | 2.23 | 128 | 4.32 | 2966 | 102.0 | 97.5 | 104.0 | 96.5 |
| 2020-03-27 | 14.98 (-0.34) | 0.53 (+0.19) | 0.11 (+0.05) | -187 | 2.41 | 161 | 2.07 | 41 | 0.53 | 7766 | 100.0 | 90.4 | 104.5 | 87.2 |
| 2020-03-20 | 15.32 (+0.46) | 0.34 (+0.02) | 0.06 (-0.08) | 221 | 2.13 | 23 | 0.22 | -68 | 0.66 | 10360 | 69.0 | 100.0 | 103.0 | 67.0 |
| 2020-03-13 | 14.86 (-1.04) | 0.32 (+0.09) | 0.14 (-0.18) | -941 | 10.13 | 76 | 0.82 | -159 | 1.71 | 9290 | 101.0 | 113.0 | 117.5 | 96.6 |
| 2020-03-06 | 15.9 (+0.5) | 0.23 (+0.11) | 0.32 (-0.08) | 431 | 7.39 | 97 | 1.66 | -64 | 1.1 | 5835 | 115.0 | 104.5 | 115.5 | 103.5 |
| 2020-02-27 | 15.4 (-0.32) | 0.12 (+0.02) | 0.4 (-0.17) | -259 | 6.93 | 15 | 0.4 | -149 | 3.99 | 3738 | 108.5 | 114.0 | 116.5 | 108.0 |
| 2020-02-21 | 15.72 (-1.18) | 0.1 (-0.19) | 0.57 (+0.04) | -1110 | 16.08 | -169 | 2.45 | 34 | 0.49 | 6903 | 116.0 | 117.5 | 122.5 | 115.0 |
| 2020-02-14 | 16.9 (-0.44) | 0.29 (0.0) | 0.53 (-0.01) | -429 | 7.53 | 4 | 0.07 | -4 | 0.07 | 5699 | 119.0 | 111.0 | 121.5 | 108.0 |
| 2020-02-07 | 17.34 (-0.41) | 0.29 (-0.43) | 0.54 (-0.04) | -419 | 5.46 | -372 | 4.85 | -40 | 0.52 | 7678 | 112.5 | 106.0 | 116.5 | 103.5 |
| 2020-01-31 | 17.75 (-0.36) | 0.72 (-0.36) | 0.58 (-0.16) | -345 | 7.4 | -311 | 6.67 | -132 | 2.83 | 4661 | 114.5 | 121.0 | 123.0 | 112.5 |
| 2020-01-20 | 18.11 (+0.08) | 1.08 (-0.22) | 0.74 (-0.03) | 67 | 6.27 | -186 | 17.4 | -29 | 2.71 | 1069 | 129.0 | 130.5 | 131.0 | 128.5 |
| 2020-01-17 | 18.03 (+0.09) | 1.3 (0.0) | 0.77 (-0.23) | 582 | 5.24 | -1 | 0.01 | -196 | 1.76 | 11106 | 129.5 | 127.0 | 134.5 | 125.0 |
| 2020-01-10 | 17.94 (+0.59) | 1.3 (+0.05) | 1.0 (0.0) | 449 | 6.54 | 44 | 0.64 | 1 | 0.01 | 6868 | 125.5 | 126.5 | 129.0 | 118.0 |
| 2020-01-03 | 17.35 (-0.03) | 1.25 (0.0) | 1.0 (+0.01) | -29 | 1.01 | 0 | 0.0 | 1 | 0.03 | 2884 | 127.5 | 67.1 | 131.0 | 66.7 |
| 2019-12-31 | 17.38 (-0.01) | 1.25 (+0.1) | 0.99 (-0.14) | 16 | 1.25 | 0 | 0.0 | -117 | 9.13 | 1282 | 126.5 | 126.0 | 127.0 | 125.0 |
| 2019-12-27 | 17.39 (-0.38) | 1.15 (0.0) | 1.13 (+0.31) | -404 | 4.77 | -3 | 0.04 | 271 | 3.2 | 8461 | 126.0 | 128.0 | 132.5 | 123.5 |
| 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 | |||
| 2019-12-20 | 17.77 (+0.06) | 1.15 (0.0) | 0.82 (+0.12) | 85 | 1.59 | 0 | 0.0 | 103 | 1.93 | 5349 | 127.0 | 124.5 | 129.5 | 124.5 |
| 2019-12-13 | 17.71 (-0.7) | 1.15 (+0.39) | 0.7 (+0.13) | -772 | 4.94 | 337 | 2.16 | 113 | 0.72 | 15638 | 124.0 | 119.5 | 131.0 | 119.0 |
| 2019-12-06 | 18.41 (-0.22) | 0.76 (-0.01) | 0.57 (+0.02) | -42 | 0.79 | -4 | 0.08 | 15 | 0.28 | 5323 | 119.0 | 117.5 | 123.5 | 113.5 |
| 2019-11-29 | 18.63 (-0.23) | 0.77 (+0.04) | 0.55 (-0.05) | -142 | 3.87 | 36 | 0.98 | -46 | 1.25 | 3671 | 117.5 | 119.0 | 121.5 | 117.0 |
| 2019-11-22 | 18.86 (-0.67) | 0.73 (0.0) | 0.6 (-0.16) | -521 | 11.59 | 0 | 0.0 | -132 | 2.94 | 4496 | 119.0 | 123.0 | 123.0 | 117.0 |
| 2019-11-15 | 19.53 (-0.82) | 0.73 (+0.33) | 0.76 (+0.01) | -683 | 5.44 | 285 | 2.27 | 4 | 0.03 | 12553 | 123.0 | 122.0 | 124.0 | 116.0 |
| 2019-11-08 | 20.35 (-1.29) | 0.4 (+0.04) | 0.75 (+0.04) | -1389 | 12.7 | 28 | 0.26 | 35 | 0.32 | 10939 | 126.0 | 132.0 | 134.5 | 122.0 |
| 2019-11-01 | 21.64 (-1.07) | 0.36 (+0.07) | 0.71 (-0.13) | -1014 | 6.97 | 67 | 0.46 | -109 | 0.75 | 14555 | 130.0 | 140.5 | 140.5 | 127.0 |
| 2019-10-25 | 22.71 (+1.02) | 0.29 (+0.1) | 0.84 (+0.07) | 1014 | 3.89 | 86 | 0.33 | 56 | 0.21 | 26077 | 137.0 | 121.0 | 140.5 | 119.5 |
| 2019-10-18 | 21.69 (-0.45) | 0.19 (-0.29) | 0.77 (+0.1) | -336 | 3.66 | -258 | 2.81 | 85 | 0.93 | 9188 | 120.5 | 124.0 | 126.5 | 116.5 |
| 2019-10-09 | 22.14 (-0.03) | 0.48 (-0.14) | 0.67 (+0.01) | -379 | 5.02 | -118 | 1.56 | 12 | 0.16 | 7556 | 121.0 | 123.0 | 127.5 | 121.0 |
| 2019-10-04 | 22.17 (+0.15) | 0.62 (-0.15) | 0.66 (+0.2) | 3 | 0.02 | -130 | 1.01 | 176 | 1.36 | 12934 | 123.5 | 116.0 | 129.5 | 116.0 |
| 2019-09-27 | 22.02 (-0.16) | 0.77 (-1.03) | 0.46 (-0.23) | -136 | 1.62 | -819 | 9.74 | -200 | 2.38 | 8409 | 115.0 | 122.5 | 124.5 | 113.5 |
| 2019-09-20 | 22.18 (+0.35) | 1.8 (-0.56) | 0.69 (+0.09) | 304 | 3.33 | -488 | 5.35 | 77 | 0.84 | 9129 | 121.0 | 118.5 | 122.5 | 113.5 |
| 2019-09-12 | 21.83 (-1.07) | 2.36 (-0.09) | 0.6 (-0.01) | -779 | 5.8 | -71 | 0.53 | -6 | 0.04 | 13430 | 119.5 | 122.0 | 125.0 | 113.5 |
| 2019-09-06 | 22.9 (-0.89) | 2.45 (-0.45) | 0.61 (+0.17) | -865 | 10.5 | -392 | 4.76 | 143 | 1.74 | 8237 | 119.0 | 119.0 | 122.0 | 116.0 |
| 2019-08-30 | 23.79 (-0.14) | 2.9 (-0.46) | 0.44 (-0.01) | -118 | 0.95 | -396 | 3.2 | -6 | 0.05 | 12387 | 120.0 | 119.0 | 124.5 | 116.0 |
| 2019-08-23 | 23.93 (+0.5) | 3.36 (-0.22) | 0.45 (-0.04) | 285 | 1.07 | -188 | 0.71 | -41 | 0.15 | 26663 | 120.0 | 122.5 | 133.0 | 117.0 |
| 2019-08-16 | 23.43 (+4.11) | 3.58 (+1.94) | 0.49 (+0.29) | 3397 | 12.66 | 1672 | 6.23 | 252 | 0.94 | 26839 | 120.0 | 99.5 | 121.0 | 97.2 |
| 2019-08-08 | 19.32 (-0.12) | 1.64 (-0.06) | 0.2 (0.0) | -167 | 6.65 | -50 | 1.99 | 1 | 0.04 | 2513 | 98.0 | 91.1 | 98.0 | 90.8 |
| 2019-08-02 | 19.44 (+0.08) | 1.7 (-0.64) | 0.2 (-0.08) | 131 | 0 | -554 | 0 | -67 | 0 | 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 | |||
| 2019-07-26 | 19.36 (-0.42) | 2.34 (-0.7) | 0.28 (-0.04) | -340 | 0 | -605 | 0 | -38 | 0 | 0 | ||||
| 2019-07-19 | 19.78 (-0.09) | 3.04 (-0.26) | 0.32 (+0.03) | -110 | 0 | -227 | 0 | 31 | 0 | 0 | ||||
| 2019-07-12 | 19.87 (+0.75) | 3.3 (+0.49) | 0.29 (+0.09) | 644 | 0 | 429 | 0 | 74 | 0 | 0 | ||||
| 2019-07-05 | 19.12 (+0.44) | 2.81 (0.0) | 0.2 (+0.01) | 378 | 0 | 0 | 0 | 13 | 0 | 0 | ||||
| 2019-06-28 | 18.68 (-0.37) | 2.81 (-0.43) | 0.19 (+0.06) | -329 | 0 | 36 | 0 | 51 | 0 | 0 | ||||
| 2019-06-21 | 19.05 (+0.26) | 3.24 (+0.24) | 0.13 (+0.01) | 224 | 0 | 208 | 0 | 5 | 0 | 0 | ||||
| 2019-06-14 | 18.79 (-0.45) | 3.0 (+0.5) | 0.12 (+0.01) | -384 | 0 | 433 | 0 | 11 | 0 | 0 | ||||
| 2019-06-06 | 19.24 (+0.06) | 2.5 (+0.07) | 0.11 (+0.02) | 48 | 0 | 60 | 0 | 16 | 0 | 0 | ||||
| 2019-05-31 | 19.18 (+0.34) | 2.43 (+0.34) | 0.09 (-0.05) | 393 | 0 | 287 | 0 | -43 | 0 | 0 | ||||
| 2019-05-24 | 18.84 (+0.92) | 2.09 (0.0) | 0.14 (-0.03) | 822 | 0 | -1 | 0 | -28 | 0 | 0 | ||||
| 2019-05-17 | 17.92 (+2.21) | 2.09 (+0.58) | 0.17 (+0.05) | 2652 | 0 | 504 | 0 | 45 | 0 | 0 | ||||
| 2019-05-10 | 15.71 (-0.94) | 1.51 (+0.31) | 0.12 (0.0) | -817 | 0 | 266 | 0 | 0 | 0 | 0 | ||||
| 2019-05-03 | 16.65 (+1.02) | 1.2 (+0.01) | 0.12 (-0.02) | 878 | 0 | 8 | 0 | -19 | 0 | 0 | ||||
| 2019-04-26 | 15.63 (+0.51) | 1.19 (-0.09) | 0.14 (+0.01) | 440 | 0 | -76 | 0 | 10 | 0 | 0 | ||||
| 2019-04-19 | 15.12 (+0.64) | 1.28 (+0.29) | 0.13 (+0.04) | 536 | 0 | 251 | 0 | 34 | 0 | 0 | ||||
| 2019-04-12 | 14.48 (+0.5) | 0.99 (+0.81) | 0.09 (0.0) | 430 | 0 | 702 | 0 | -1 | 0 | 0 | ||||
| 2019-04-03 | 13.98 (+0.52) | 0.18 (0.0) | 0.09 (0.0) | 452 | 0 | -3 | 0 | 1 | 0 | 0 | ||||
| 2019-03-29 | 13.46 (+0.1) | 0.18 (-0.02) | 0.09 (-0.03) | 83 | 0 | 0 | 0 | -22 | 0 | 0 | ||||
| 2019-03-22 | 13.36 (+0.27) | 0.2 (0.0) | 0.12 (+0.01) | 212 | 0 | -2 | 0 | 1 | 0 | 0 | ||||
| 2019-03-15 | 13.09 (+0.01) | 0.2 (-0.14) | 0.11 (+0.05) | 9 | 0 | -120 | 0 | 43 | 0 | 0 | ||||
| 2019-03-08 | 13.08 (+0.74) | 0.34 (0.0) | 0.06 (-0.03) | 625 | 0 | 0 | 0 | -18 | 0 | 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 | |||
| 2019-02-27 | 12.34 (+0.36) | 0.34 (0.0) | 0.09 (0.0) | 264 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2019-02-22 | 11.98 (-0.07) | 0.34 (0.0) | 0.09 (0.0) | -80 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-02-15 | 12.05 (-0.09) | 0.34 (0.0) | 0.09 (+0.02) | -73 | 0 | 0 | 0 | 14 | 0 | 0 | ||||
| 2019-01-30 | 12.14 (-0.03) | 0.34 (0.0) | 0.07 (-0.01) | -26 | 0 | 0 | 0 | -9 | 0 | 0 | ||||
| 2019-01-25 | 12.17 (-0.08) | 0.34 (0.0) | 0.08 (0.0) | -66 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-18 | 12.25 (-0.08) | 0.34 (0.0) | 0.08 (0.0) | -50 | 0 | -4 | 0 | 6 | 0 | 0 | ||||
| 2019-01-11 | 12.33 (-0.18) | 0.34 (0.0) | 0.08 (+0.01) | -55 | 0 | 0 | 0 | 3 | 0 | 0 | ||||
| 2018-12-28 | 12.51 (+0.02) | 0.34 (+0.1) | 0.07 (0.0) | 17 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2018-12-22 | 12.49 (+0.22) | 0.24 (0.0) | 0.07 (0.0) | 157 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-12-14 | 12.27 (+0.37) | 0.24 (+0.02) | 0.07 (0.0) | 319 | 0 | 18 | 0 | -4 | 0 | 0 | ||||
| 2018-12-07 | 11.9 (+0.44) | 0.22 (0.0) | 0.07 (-0.02) | 376 | 0 | 0 | 0 | -12 | 0 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 31.83 (+1.44) | 7.59 (-2.77) | 0.82 (-0.1) | 1243 | 21.28 | -2388 | 40.88 | -86 | 1.47 | 5842 | 280.0 | 302.0 | 302.0 | 273.0 |
| 2024-06-28 | 30.39 (-2.02) | 10.36 (+2.26) | 0.92 (+0.46) | -2075 | 17.46 | 1956 | 16.46 | 399 | 3.36 | 11886 | 305.5 | 312.0 | 317.0 | 300.5 |
| 2024-05-31 | 32.41 (+1.69) | 8.1 (+1.74) | 0.46 (+0.06) | 1399 | 8.81 | 1501 | 9.45 | 49 | 0.31 | 15882 | 305.0 | 288.5 | 326.5 | 278.0 |
| 2024-04-30 | 30.72 (+1.43) | 6.36 (+1.49) | 0.4 (+0.09) | 1258 | 8.67 | 1191 | 8.21 | 84 | 0.58 | 14505 | 288.5 | 266.5 | 296.0 | 262.0 |
| 2024-03-29 | 29.29 (-0.06) | 4.87 (-1.18) | 0.31 (+0.07) | 213 | 1.5 | -1015 | 7.14 | 52 | 0.37 | 14217 | 266.5 | 259.0 | 278.0 | 250.5 |
| 2024-02-29 | 29.35 (+0.15) | 6.05 (+0.09) | 0.24 (-0.01) | 380 | 4.85 | 78 | 1.0 | -1 | 0.01 | 7827 | 259.5 | 246.0 | 267.5 | 243.0 |
| 2024-01-31 | 29.2 (-0.81) | 5.96 (+1.25) | 0.25 (-0.07) | -1236 | 9.21 | 1063 | 7.92 | -67 | 0.5 | 13424 | 246.0 | 264.0 | 272.0 | 242.0 |
| 2023-12-29 | 30.01 (+3.36) | 4.71 (-5.75) | 0.32 (+0.07) | 3070 | 17.52 | -4957 | 28.29 | 65 | 0.37 | 17519 | 264.0 | 268.0 | 271.5 | 242.0 |
| 2023-11-30 | 26.65 (+0.04) | 10.46 (-0.05) | 0.25 (0.0) | 219 | 2.32 | -41 | 0.43 | -4 | 0.04 | 9441 | 267.5 | 251.5 | 275.5 | 250.5 |
| 2023-10-31 | 26.61 (-0.63) | 10.51 (+1.25) | 0.25 (-0.06) | -540 | 4.53 | 1119 | 9.38 | -52 | 0.44 | 11930 | 248.5 | 261.5 | 278.0 | 246.0 |
| 2023-09-28 | 27.24 (+1.07) | 9.26 (+3.56) | 0.31 (+0.01) | 856 | 3.16 | 3063 | 11.31 | 10 | 0.04 | 27074 | 261.0 | 232.0 | 290.0 | 231.0 |
| 2023-08-31 | 26.17 (+1.42) | 5.7 (+2.66) | 0.3 (+0.01) | 1045 | 5.35 | 2292 | 11.73 | 13 | 0.07 | 19546 | 232.5 | 206.0 | 238.0 | 201.0 |
| 2023-07-31 | 24.75 (+1.34) | 3.04 (+1.08) | 0.29 (-0.29) | 1065 | 8.57 | 877 | 7.06 | -252 | 2.03 | 12428 | 203.5 | 196.0 | 209.0 | 180.5 |
| 2023-06-30 | 23.41 (-0.4) | 1.96 (+0.64) | 0.58 (+0.33) | -240 | 2.28 | 552 | 5.25 | 280 | 2.67 | 10506 | 194.5 | 192.5 | 206.0 | 190.5 |
| 2023-05-31 | 23.81 (+1.54) | 1.32 (-0.34) | 0.25 (+0.16) | 1803 | 16.4 | -288 | 2.62 | 137 | 1.25 | 10993 | 192.5 | 181.0 | 195.0 | 174.5 |
| 2023-04-28 | 22.27 (+0.68) | 1.66 (+0.61) | 0.09 (-0.01) | 390 | 3.55 | 520 | 4.73 | -1 | 0.01 | 10987 | 181.0 | 178.5 | 198.0 | 171.0 |
| 2023-03-31 | 21.59 (+1.32) | 1.05 (+0.01) | 0.1 (-0.14) | 1337 | 9.54 | 100 | 0.71 | -126 | 0.9 | 14017 | 180.5 | 173.5 | 185.0 | 168.5 |
| 2023-02-24 | 20.27 (+1.34) | 1.04 (+0.96) | 0.24 (+0.08) | 1093 | 4.38 | 832 | 3.33 | 73 | 0.29 | 24969 | 175.0 | 163.0 | 180.0 | 160.5 |
| 2023-01-31 | 18.93 (+1.02) | 0.08 (+0.06) | 0.16 (+0.01) | 840 | 6.14 | 53 | 0.39 | 13 | 0.1 | 13681 | 161.5 | 142.5 | 164.5 | 142.0 |
| 2022-12-30 | 17.91 (-0.55) | 0.02 (-0.04) | 0.15 (-0.05) | -284 | 2.52 | -21 | 0.19 | -51 | 0.45 | 11289 | 142.5 | 149.5 | 155.0 | 138.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 18.46 (-0.66) | 0.06 (+0.05) | 0.2 (+0.03) | -519 | 3.07 | 38 | 0.22 | 30 | 0.18 | 16920 | 147.0 | 130.0 | 152.5 | 129.5 |
| 2022-10-31 | 19.12 (-0.42) | 0.01 (-0.36) | 0.17 (+0.05) | 56 | 0.51 | -373 | 3.38 | 48 | 0.43 | 11040 | 129.0 | 119.0 | 135.0 | 113.5 |
| 2022-09-30 | 19.54 (-3.25) | 0.37 (-3.99) | 0.12 (-0.12) | -68 | 0.92 | 14 | 0.19 | -36 | 0.49 | 7408 | 121.0 | 149.0 | 149.0 | 115.0 |
| 2021-10-08 | 22.79 (-0.12) | 4.36 (-0.15) | 0.24 (-0.03) | -95 | 0.75 | -130 | 1.03 | -30 | 0.24 | 12652 | 213.5 | 226.5 | 229.5 | 200.0 |
| 2021-09-30 | 22.91 (+0.01) | 4.51 (-2.09) | 0.27 (-0.12) | -126 | 0.45 | -1912 | 6.8 | -101 | 0.36 | 28102 | 231.5 | 263.0 | 295.0 | 225.0 |
| 2021-08-31 | 22.9 (+1.63) | 6.6 (+0.27) | 0.39 (-0.09) | 1295 | 4.31 | 232 | 0.77 | -75 | 0.25 | 30081 | 261.5 | 276.5 | 286.5 | 245.5 |
| 2021-07-30 | 21.27 (-1.43) | 6.33 (+1.96) | 0.48 (+0.1) | -1021 | 1.65 | 1691 | 2.73 | 84 | 0.14 | 62017 | 272.5 | 235.0 | 301.0 | 225.0 |
| 2021-06-30 | 22.7 (+2.2) | 4.37 (+0.27) | 0.38 (+0.04) | 1981 | 6.37 | 91 | 0.29 | 36 | 0.12 | 31091 | 235.0 | 225.5 | 241.0 | 210.0 |
| 2021-05-31 | 20.5 (-1.85) | 4.1 (+1.31) | 0.34 (-0.03) | -1548 | 3.15 | 1127 | 2.3 | -30 | 0.06 | 49102 | 221.0 | 212.0 | 223.0 | 159.5 |
| 2021-04-29 | 22.35 (-4.81) | 2.79 (+2.36) | 0.37 (+0.09) | -4334 | 10.56 | 2038 | 4.96 | 84 | 0.2 | 41058 | 211.0 | 214.0 | 255.0 | 204.5 |
| 2021-03-31 | 27.16 (-0.13) | 0.43 (+0.29) | 0.28 (+0.05) | -123 | 0.68 | 527 | 2.9 | 42 | 0.23 | 18143 | 207.5 | 200.0 | 213.5 | 180.0 |
| 2021-02-26 | 27.29 (+1.61) | 0.14 (+0.09) | 0.23 (+0.01) | 1496 | 6.79 | 75 | 0.34 | 7 | 0.03 | 22037 | 196.0 | 171.5 | 213.5 | 166.5 |
| 2021-01-29 | 25.68 (+1.77) | 0.05 (-0.01) | 0.22 (+0.12) | 1502 | 3.29 | -105 | 0.23 | 106 | 0.23 | 45593 | 170.5 | 159.0 | 204.5 | 159.0 |
| 2020-12-31 | 23.91 (+0.65) | 0.06 (-0.39) | 0.1 (-0.07) | 646 | 4.38 | -287 | 1.95 | -67 | 0.45 | 14735 | 159.5 | 163.5 | 170.5 | 157.0 |
| 2020-11-30 | 23.26 (+0.59) | 0.45 (-0.28) | 0.17 (+0.09) | 441 | 1.97 | -247 | 1.1 | 84 | 0.38 | 22376 | 162.0 | 149.0 | 170.0 | 144.0 |
| 2020-10-30 | 22.67 (-0.74) | 0.73 (-0.24) | 0.08 (-0.09) | -606 | 6.88 | -205 | 2.33 | -84 | 0.95 | 8809 | 149.0 | 151.0 | 161.5 | 148.5 |
| 2020-09-30 | 23.41 (-0.34) | 0.97 (+0.97) | 0.17 (-0.07) | -205 | 1.44 | -512 | 3.6 | -58 | 0.41 | 14239 | 152.0 | 154.0 | 163.0 | 147.0 |
| 2020-08-31 | 23.75 (-0.83) | 0.0 (-0.32) | 0.24 (-0.16) | -714 | 2.35 | -575 | 1.9 | -135 | 0.45 | 30336 | 152.0 | 157.5 | 170.5 | 142.5 |
| 2020-07-31 | 24.58 (-1.14) | 0.32 (-0.99) | 0.4 (+0.03) | -1284 | 3.05 | -851 | 2.02 | 22 | 0.05 | 42044 | 156.0 | 159.0 | 183.5 | 150.5 |
| 2020-06-30 | 25.72 (+1.84) | 1.31 (-1.69) | 0.37 (-0.22) | 1748 | 5.21 | 283 | 0.84 | -189 | 0.56 | 33564 | 158.0 | 150.5 | 162.5 | 66.7 |
| 2020-05-29 | 23.88 (+6.41) | 3.0 (-0.56) | 0.59 (+0.02) | 5519 | 8.53 | -488 | 0.75 | 19 | 0.03 | 64728 | 151.0 | 128.0 | 159.0 | 128.0 |
| 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 | |||
| 2020-04-30 | 17.47 (+2.38) | 3.56 (+2.54) | 0.57 (+0.35) | 2516 | 6.79 | 2188 | 5.9 | 300 | 0.81 | 37073 | 131.5 | 102.0 | 133.5 | 101.0 |
| 2020-03-31 | 15.09 (-0.31) | 1.02 (+0.9) | 0.22 (-0.18) | -354 | 1.0 | 423 | 1.19 | -152 | 0.43 | 35511 | 101.5 | 104.5 | 117.5 | 67.0 |
| 2020-02-27 | 15.4 (-2.35) | 0.12 (-0.6) | 0.4 (-0.18) | -2217 | 9.23 | -522 | 2.17 | -159 | 0.66 | 24020 | 108.5 | 106.0 | 122.5 | 103.5 |
| 2020-01-31 | 17.75 (+0.37) | 0.72 (-0.53) | 0.58 (-0.41) | 724 | 2.72 | -454 | 1.71 | -355 | 1.34 | 26590 | 114.5 | 67.1 | 134.5 | 66.7 |
| 2019-12-31 | 17.38 (-1.25) | 1.25 (+0.48) | 0.99 (+0.44) | -1049 | 2.91 | 330 | 0.92 | 383 | 1.06 | 36055 | 126.5 | 117.5 | 132.5 | 113.5 |
| 2019-11-29 | 18.63 (-3.23) | 0.77 (+0.41) | 0.55 (-0.11) | -2974 | 8.97 | 349 | 1.05 | -92 | 0.28 | 33137 | 117.5 | 127.5 | 134.5 | 116.0 |
| 2019-10-31 | 21.86 (-0.16) | 0.36 (-0.41) | 0.66 (+0.2) | -473 | 0.69 | -353 | 0.51 | 173 | 0.25 | 68836 | 127.0 | 116.0 | 140.5 | 116.0 |
| 2019-09-27 | 22.02 (-1.77) | 0.77 (-2.13) | 0.46 (+0.02) | -1476 | 3.76 | -1770 | 4.51 | 14 | 0.04 | 39206 | 115.0 | 119.0 | 125.0 | 113.5 |
| 2019-08-30 | 23.79 (+3.92) | 2.9 (+0.92) | 0.44 (-0.07) | 3082 | 4.51 | 795 | 1.16 | -63 | 0.09 | 68404 | 120.0 | 91.1 | 133.0 | 90.8 |
| 2019-07-31 | 19.87 (+1.19) | 1.98 (-0.83) | 0.51 (+0.32) | 1018 | 0 | -714 | 0 | 282 | 0 | 0 | ||||
| 2019-06-28 | 18.68 (-0.5) | 2.81 (+0.38) | 0.19 (+0.1) | -441 | 0 | 737 | 0 | 83 | 0 | 0 | ||||
| 2019-05-31 | 19.18 (+3.44) | 2.43 (+1.24) | 0.09 (-0.05) | 3829 | 0 | 1064 | 0 | -43 | 0 | 0 | ||||
| 2019-04-30 | 15.74 (+2.28) | 1.19 (+1.01) | 0.14 (+0.05) | 1957 | 0 | 874 | 0 | 42 | 0 | 0 | ||||
| 2019-03-29 | 13.46 (+1.12) | 0.18 (-0.16) | 0.09 (0.0) | 929 | 0 | -122 | 0 | 4 | 0 | 0 | ||||
| 2019-02-27 | 12.34 (+0.2) | 0.34 (0.0) | 0.09 (+0.02) | 111 | 0 | 0 | 0 | 12 | 0 | 0 | ||||
| 2019-01-30 | 12.14 (-0.37) | 0.34 (0.0) | 0.07 (0.0) | -265 | 0 | -4 | 0 | 2 | 0 | 0 | ||||
| 2018-12-28 | 12.51 (+1.05) | 0.34 (+0.12) | 0.07 (-0.02) | 869 | 0 | 18 | 0 | -15 | 0 | 0 | ||||
| 2018-11-30 | 11.46 (+0.58) | 0.22 (+0.01) | 0.09 (-0.06) | 522 | 0 | 8 | 0 | -52 | 0 | 0 | ||||
| 2018-10-31 | 10.88 (-0.04) | 0.21 (-0.1) | 0.15 (-0.24) | -36 | 0 | -87 | 0 | -207 | 0 | 0 | ||||
| 2018-09-28 | 10.92 (+1.59) | 0.31 (+0.3) | 0.39 (+0.01) | 1367 | 0 | 394 | 0 | 10 | 0 | 0 | ||||
| 2018-08-31 | 9.33 () | 0.01 () | 0.38 () | 330 | 0 | -60 | 0 | -1 | 0 | 0 | ||||
