- 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 | 40.83 (-0.05) | 1.91 (-0.03) | 0.57 (-0.01) | -147 | 21.91 | -85 | 12.67 | -7 | 1.04 | 671 | 213.5 | 218.0 | 218.0 | 211.5 |
| 2024-07-01 | 40.88 (-0.09) | 1.94 (0.0) | 0.58 (+0.01) | -195 | 35.07 | 0 | 0.0 | 16 | 2.88 | 556 | 218.0 | 216.0 | 220.5 | 213.5 |
| 2024-06-28 | 40.97 (+0.16) | 1.94 (-0.2) | 0.57 (0.0) | 580 | 40.22 | -605 | 41.96 | -2 | 0.14 | 1442 | 216.5 | 219.5 | 222.5 | 214.5 |
| 2024-06-27 | 40.81 (+0.26) | 2.14 (-0.07) | 0.57 (0.0) | 854 | 50.0 | -200 | 11.71 | 19 | 1.11 | 1708 | 218.5 | 220.0 | 221.5 | 216.0 |
| 2024-06-26 | 40.55 (-0.04) | 2.21 (-0.02) | 0.57 (+0.02) | 26 | 6.34 | -80 | 19.51 | 34 | 8.29 | 410 | 221.5 | 223.5 | 227.0 | 221.0 |
| 2024-06-25 | 40.59 (+0.2) | 2.23 (-0.04) | 0.55 (-0.01) | 602 | 49.96 | -97 | 8.05 | -3 | 0.25 | 1205 | 223.0 | 221.5 | 223.5 | 217.5 |
| 2024-06-24 | 40.39 (+0.03) | 2.27 (-0.13) | 0.56 (0.0) | 73 | 5.57 | -401 | 30.59 | -8 | 0.61 | 1311 | 221.0 | 231.5 | 232.5 | 220.5 |
| 2024-06-21 | 40.36 (+0.05) | 2.4 (-0.17) | 0.56 (+0.01) | 230 | 16.69 | -498 | 36.14 | 30 | 2.18 | 1378 | 225.0 | 229.0 | 233.5 | 223.5 |
| 2024-06-20 | 40.31 (+0.08) | 2.57 (-0.14) | 0.55 (+0.01) | 290 | 22.32 | -414 | 31.87 | 15 | 1.15 | 1299 | 229.0 | 227.5 | 229.0 | 222.0 |
| 2024-06-19 | 40.23 (+0.18) | 2.71 (-0.13) | 0.54 (-0.06) | 540 | 43.83 | -394 | 31.98 | -159 | 12.91 | 1232 | 226.5 | 234.0 | 234.0 | 226.5 |
| 2024-06-18 | 40.05 (+0.01) | 2.84 (-0.05) | 0.6 (+0.01) | -30 | 3.25 | -150 | 16.27 | 20 | 2.17 | 922 | 232.5 | 237.0 | 238.0 | 228.5 |
| 2024-06-17 | 40.04 (+0.01) | 2.89 (-0.01) | 0.59 (0.0) | 53 | 18.6 | -31 | 10.88 | -4 | 1.4 | 285 | 236.0 | 234.5 | 236.0 | 232.0 |
| 2024-06-14 | 40.03 (+0.06) | 2.9 (-0.11) | 0.59 (0.0) | 155 | 19.7 | -323 | 41.04 | 0 | 0.0 | 787 | 234.5 | 237.5 | 237.5 | 231.0 |
| 2024-06-13 | 39.97 (+0.06) | 3.01 (0.0) | 0.59 (0.0) | 188 | 37.83 | -10 | 2.01 | -1 | 0.2 | 497 | 236.5 | 236.0 | 236.5 | 233.0 |
| 2024-06-12 | 39.91 (-0.03) | 3.01 (0.0) | 0.59 (0.0) | -107 | 20.7 | 0 | 0.0 | 11 | 2.13 | 517 | 232.5 | 238.5 | 241.0 | 232.0 |
| 2024-06-11 | 39.94 (-0.05) | 3.01 (0.0) | 0.59 (-0.01) | -91 | 12.13 | 0 | 0.0 | -37 | 4.93 | 750 | 237.0 | 247.0 | 247.0 | 236.0 |
| 2024-06-07 | 39.99 (+0.02) | 3.01 (0.0) | 0.6 (+0.01) | 163 | 25.35 | 0 | 0.0 | 13 | 2.02 | 643 | 240.0 | 237.5 | 241.0 | 234.0 |
| 2024-06-06 | 39.97 (-0.05) | 3.01 (0.0) | 0.59 (0.0) | -4 | 1.02 | 1 | 0.25 | 1 | 0.25 | 394 | 236.5 | 240.0 | 240.5 | 233.0 |
| 2024-06-05 | 40.02 (+0.1) | 3.01 (0.0) | 0.59 (-0.02) | 326 | 28.4 | 0 | 0.0 | -54 | 4.7 | 1148 | 237.5 | 244.5 | 245.0 | 233.0 |
| 2024-06-04 | 39.92 (+0.19) | 3.01 (-0.01) | 0.61 (0.0) | 704 | 47.54 | -25 | 1.69 | -4 | 0.27 | 1481 | 242.0 | 245.5 | 251.5 | 241.0 |
| 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 | 39.73 (+0.21) | 3.02 (0.0) | 0.61 (-0.03) | 573 | 30.97 | 0 | 0.0 | -83 | 4.49 | 1850 | 241.0 | 235.0 | 251.5 | 234.5 |
| 2024-05-31 | 39.52 (-0.01) | 3.02 (0.0) | 0.64 (-0.02) | -57 | 2.11 | 0 | 0.0 | -51 | 1.89 | 2704 | 229.0 | 233.0 | 239.5 | 225.5 |
| 2024-05-30 | 39.53 (-0.06) | 3.02 (+0.01) | 0.66 (0.0) | -54 | 17.59 | 38 | 12.38 | 1 | 0.33 | 307 | 233.0 | 234.0 | 236.0 | 231.5 |
| 2024-05-29 | 39.59 (+0.01) | 3.01 (0.0) | 0.66 (0.0) | 81 | 18.84 | -6 | 1.4 | 1 | 0.23 | 430 | 234.0 | 235.0 | 236.0 | 231.5 |
| 2024-05-28 | 39.58 (0.0) | 3.01 (0.0) | 0.66 (0.0) | 1 | 0.25 | 0 | 0.0 | 10 | 2.48 | 403 | 234.5 | 236.5 | 238.0 | 233.5 |
| 2024-05-27 | 39.58 (+0.03) | 3.01 (0.0) | 0.66 (0.0) | 81 | 21.37 | 0 | 0.0 | 0 | 0.0 | 379 | 235.0 | 230.5 | 237.5 | 230.5 |
| 2024-05-24 | 39.55 (+0.01) | 3.01 (-0.01) | 0.66 (0.0) | 69 | 29.74 | -28 | 12.07 | -12 | 5.17 | 232 | 229.5 | 233.0 | 233.0 | 227.5 |
| 2024-05-23 | 39.54 (-0.12) | 3.02 (0.0) | 0.66 (0.0) | -4 | 1.75 | 0 | 0.0 | -3 | 1.32 | 228 | 231.5 | 234.0 | 234.5 | 229.5 |
| 2024-05-22 | 39.66 (+0.09) | 3.02 (+0.01) | 0.66 (+0.01) | 270 | 32.45 | 20 | 2.4 | 28 | 3.37 | 832 | 234.0 | 235.5 | 236.5 | 230.0 |
| 2024-05-21 | 39.57 (-0.01) | 3.01 (+0.02) | 0.65 (0.0) | -58 | 10.41 | 73 | 13.11 | -13 | 2.33 | 557 | 235.5 | 241.5 | 241.5 | 233.5 |
| 2024-05-20 | 39.58 (+0.1) | 2.99 (+0.01) | 0.65 (0.0) | 357 | 42.81 | 5 | 0.6 | 27 | 3.24 | 834 | 239.5 | 238.0 | 242.0 | 235.5 |
| 2024-05-17 | 39.48 (-0.04) | 2.98 (0.0) | 0.65 (+0.01) | -72 | 12.86 | 22 | 3.93 | 11 | 1.96 | 560 | 236.0 | 238.5 | 240.0 | 235.0 |
| 2024-05-16 | 39.52 (-0.28) | 2.98 (+0.01) | 0.64 (+0.02) | 195 | 22.97 | 12 | 1.41 | 52 | 6.12 | 849 | 236.0 | 244.5 | 244.5 | 235.0 |
| 2024-05-15 | 39.8 (-0.08) | 2.97 (+0.06) | 0.62 (-0.05) | -186 | 12.67 | 200 | 13.62 | -125 | 8.51 | 1468 | 241.0 | 243.0 | 246.0 | 234.5 |
| 2024-05-14 | 39.88 (+0.63) | 2.91 (+0.1) | 0.67 (-0.05) | 1868 | 37.5 | 287 | 5.76 | -152 | 3.05 | 4981 | 243.0 | 239.0 | 252.0 | 238.5 |
| 2024-05-13 | 39.25 (+0.12) | 2.81 (+0.01) | 0.72 (+0.01) | 358 | 25.68 | 33 | 2.37 | 7 | 0.5 | 1394 | 231.5 | 222.5 | 233.0 | 222.5 |
| 2024-05-10 | 39.13 (-0.02) | 2.8 (0.0) | 0.71 (0.0) | -80 | 12.74 | 0 | 0.0 | 8 | 1.27 | 628 | 223.5 | 219.5 | 224.5 | 219.0 |
| 2024-05-09 | 39.15 (-0.06) | 2.8 (0.0) | 0.71 (0.0) | -193 | 32.94 | 0 | 0.0 | -7 | 1.19 | 586 | 219.5 | 225.0 | 226.5 | 216.0 |
| 2024-05-08 | 39.21 (-0.02) | 2.8 (0.0) | 0.71 (0.0) | -124 | 16.45 | 0 | 0.0 | 6 | 0.8 | 754 | 227.0 | 225.5 | 227.0 | 221.5 |
| 2024-05-07 | 39.23 (+0.03) | 2.8 (+0.05) | 0.71 (-0.01) | 97 | 9.24 | 150 | 14.29 | -28 | 2.67 | 1050 | 226.5 | 217.0 | 227.0 | 216.5 |
| 2024-05-06 | 39.2 (+0.04) | 2.75 (+0.03) | 0.72 (+0.01) | 98 | 9.74 | 73 | 7.26 | 21 | 2.09 | 1006 | 217.5 | 218.5 | 222.0 | 215.5 |
| 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 | |||
| 2024-05-03 | 39.16 (+0.09) | 2.72 (-0.18) | 0.71 (+0.01) | 125 | 6.15 | -540 | 26.59 | 51 | 2.51 | 2031 | 217.5 | 229.5 | 231.5 | 215.0 |
| 2024-05-02 | 39.07 (+0.11) | 2.9 (+0.01) | 0.7 (-0.01) | 41 | 1.73 | 30 | 1.27 | -30 | 1.27 | 2370 | 231.5 | 234.5 | 234.5 | 225.0 |
| 2024-04-30 | 38.96 (+0.04) | 2.89 (+0.01) | 0.71 (-0.01) | -54 | 2.18 | 45 | 1.82 | -23 | 0.93 | 2474 | 235.0 | 232.5 | 235.0 | 219.0 |
| 2024-04-29 | 38.92 (+0.03) | 2.88 (0.0) | 0.72 (+0.02) | 91 | 12.26 | 7 | 0.94 | 41 | 5.53 | 742 | 239.5 | 239.0 | 239.5 | 233.0 |
| 2024-04-26 | 38.89 (+0.2) | 2.88 (0.0) | 0.7 (0.0) | 533 | 34.45 | 6 | 0.39 | 5 | 0.32 | 1547 | 236.0 | 237.5 | 240.0 | 233.5 |
| 2024-04-25 | 38.69 (+0.12) | 2.88 (+0.01) | 0.7 (0.0) | 429 | 29.55 | 13 | 0.9 | 9 | 0.62 | 1452 | 238.0 | 239.0 | 246.0 | 237.0 |
| 2024-04-24 | 38.57 (-0.01) | 2.87 (+0.19) | 0.7 (+0.02) | 0 | 0.0 | 563 | 31.9 | 46 | 2.61 | 1765 | 237.0 | 240.5 | 247.0 | 236.0 |
| 2024-04-23 | 38.58 (+0.02) | 2.68 (+0.17) | 0.68 (+0.04) | 6 | 0.25 | 506 | 21.19 | 117 | 4.9 | 2388 | 236.0 | 227.0 | 238.0 | 227.0 |
| 2024-04-22 | 38.56 (+0.02) | 2.51 (-0.16) | 0.64 (-0.01) | 56 | 7.44 | 210 | 27.89 | -14 | 1.86 | 753 | 224.0 | 226.0 | 231.0 | 224.0 |
| 2024-04-19 | 38.54 (+0.05) | 2.67 (+0.07) | 0.65 (-0.01) | 207 | 17.19 | 210 | 17.44 | -33 | 2.74 | 1204 | 225.5 | 229.0 | 234.0 | 224.0 |
| 2024-04-18 | 38.49 (-0.01) | 2.6 (-0.01) | 0.66 (+0.02) | 117 | 12.7 | -42 | 4.56 | 50 | 5.43 | 921 | 230.0 | 229.5 | 235.0 | 226.5 |
| 2024-04-17 | 38.5 (+0.01) | 2.61 (+0.02) | 0.64 (0.0) | 6 | 0.86 | 80 | 11.49 | 6 | 0.86 | 696 | 230.0 | 229.5 | 234.5 | 229.0 |
| 2024-04-16 | 38.49 (-0.04) | 2.59 (+0.06) | 0.64 (-0.01) | 185 | 10.6 | 162 | 9.28 | -37 | 2.12 | 1746 | 229.5 | 233.5 | 233.5 | 227.5 |
| 2024-04-15 | 38.53 (-0.32) | 2.53 (+0.42) | 0.65 (+0.01) | -921 | 26.05 | 1256 | 35.53 | 27 | 0.76 | 3535 | 233.0 | 232.5 | 247.0 | 225.0 |
| 2024-04-12 | 38.85 (+0.21) | 2.11 (+0.43) | 0.64 (-0.02) | 634 | 10.64 | 1296 | 21.75 | -49 | 0.82 | 5959 | 235.5 | 235.0 | 243.0 | 231.5 |
| 2024-04-11 | 38.64 (+0.55) | 1.68 (+0.05) | 0.66 (-0.02) | 1644 | 44.49 | 160 | 4.33 | -57 | 1.54 | 3695 | 228.0 | 212.0 | 228.0 | 212.0 |
| 2024-04-10 | 38.09 (-0.04) | 1.63 (0.0) | 0.68 (+0.01) | -99 | 27.89 | 0 | 0.0 | 37 | 10.42 | 355 | 207.5 | 209.0 | 210.0 | 207.0 |
| 2024-04-09 | 38.13 (+0.01) | 1.63 (0.0) | 0.67 (0.0) | 12 | 1.83 | 0 | 0.0 | -8 | 1.22 | 654 | 209.0 | 205.5 | 210.0 | 204.5 |
| 2024-04-08 | 38.12 (-0.01) | 1.63 (-0.01) | 0.67 (0.0) | -17 | 2.14 | -38 | 4.78 | 5 | 0.63 | 795 | 206.5 | 205.0 | 209.5 | 205.0 |
| 2024-04-03 | 38.13 (+0.04) | 1.64 (-0.05) | 0.67 (0.0) | 175 | 23.71 | -159 | 21.54 | 1 | 0.14 | 738 | 206.0 | 206.0 | 206.5 | 203.0 |
| 2024-04-02 | 38.09 (+0.03) | 1.69 (-0.05) | 0.67 (-0.01) | 113 | 16.77 | -132 | 19.58 | -48 | 7.12 | 674 | 207.0 | 207.5 | 207.5 | 204.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-01 | 38.06 (+0.05) | 1.74 (-0.06) | 0.68 (-0.02) | 185 | 21.82 | -188 | 22.17 | -39 | 4.6 | 848 | 207.5 | 209.0 | 211.0 | 205.0 |
| 2024-03-29 | 38.01 (+0.23) | 1.8 (-0.03) | 0.7 (+0.01) | -42 | 7.14 | -86 | 14.63 | 19 | 3.23 | 588 | 209.5 | 213.5 | 215.0 | 208.0 |
| 2024-03-28 | 37.78 (0.0) | 1.83 (+0.01) | 0.69 (-0.02) | 102 | 16.89 | 28 | 4.64 | -49 | 8.11 | 604 | 212.5 | 214.5 | 217.0 | 212.5 |
| 2024-03-27 | 37.78 (+0.07) | 1.82 (-0.05) | 0.71 (-0.01) | 221 | 28.96 | -139 | 18.22 | -27 | 3.54 | 763 | 213.0 | 212.5 | 213.5 | 209.5 |
| 2024-03-26 | 37.71 (-0.01) | 1.87 (0.0) | 0.72 (-0.03) | -53 | 8.85 | 0 | 0.0 | -103 | 17.2 | 599 | 211.0 | 215.0 | 219.5 | 211.0 |
| 2024-03-25 | 37.72 (0.0) | 1.87 (0.0) | 0.75 (-0.03) | 91 | 8.83 | 0 | 0.0 | -103 | 9.99 | 1031 | 215.0 | 216.5 | 217.0 | 211.5 |
| 2024-03-22 | 37.72 (+0.02) | 1.87 (+0.03) | 0.78 (+0.01) | -121 | 10.64 | 90 | 7.92 | 42 | 3.69 | 1137 | 217.5 | 218.0 | 220.5 | 214.5 |
| 2024-03-21 | 37.7 (+0.17) | 1.84 (+0.05) | 0.77 (+0.01) | 280 | 12.2 | 129 | 5.62 | 35 | 1.52 | 2296 | 219.0 | 223.0 | 228.0 | 218.0 |
| 2024-03-20 | 37.53 (+0.06) | 1.79 (+0.01) | 0.76 (+0.04) | 18 | 0.58 | 51 | 1.65 | 125 | 4.05 | 3086 | 217.0 | 211.5 | 224.5 | 209.0 |
| 2024-03-19 | 37.47 (+0.15) | 1.78 (0.0) | 0.72 (+0.05) | 307 | 16.64 | 0 | 0.0 | 151 | 8.18 | 1845 | 211.5 | 209.0 | 216.5 | 208.5 |
| 2024-03-18 | 37.32 (+0.07) | 1.78 (+0.01) | 0.67 (+0.03) | 87 | 5.84 | 28 | 1.88 | 71 | 4.77 | 1489 | 209.0 | 205.0 | 214.5 | 205.0 |
| 2024-03-15 | 37.25 (-0.02) | 1.77 (0.0) | 0.64 (-0.02) | -109 | 3.85 | 0 | 0.0 | -40 | 1.41 | 2829 | 206.0 | 202.5 | 208.0 | 201.0 |
| 2024-03-14 | 37.27 (+0.14) | 1.77 (0.0) | 0.66 (+0.02) | 479 | 30.88 | 0 | 0.0 | 58 | 3.74 | 1551 | 205.5 | 208.5 | 208.5 | 202.5 |
| 2024-03-13 | 37.13 (+0.07) | 1.77 (0.0) | 0.64 (0.0) | 329 | 21.09 | 0 | 0.0 | 5 | 0.32 | 1560 | 209.0 | 213.0 | 213.5 | 207.0 |
| 2024-03-12 | 37.06 (-0.05) | 1.77 (+0.02) | 0.64 (+0.02) | -78 | 5.23 | 32 | 2.15 | 49 | 3.29 | 1491 | 214.5 | 215.5 | 220.0 | 213.0 |
| 2024-03-11 | 37.11 (+0.05) | 1.75 (+0.01) | 0.62 (-0.02) | 112 | 5.99 | 58 | 3.1 | -69 | 3.69 | 1869 | 218.0 | 216.0 | 220.5 | 214.0 |
| 2024-03-08 | 37.06 (+0.3) | 1.74 (+0.01) | 0.64 (-0.07) | 773 | 25.74 | 20 | 0.67 | -200 | 6.66 | 3003 | 216.0 | 221.0 | 226.0 | 212.5 |
| 2024-03-07 | 36.76 (+0.35) | 1.73 (+0.12) | 0.71 (-0.06) | 1069 | 18.58 | 363 | 6.31 | -172 | 2.99 | 5752 | 222.0 | 218.5 | 226.0 | 209.0 |
| 2024-03-06 | 36.41 (+0.22) | 1.61 (+0.19) | 0.77 (+0.04) | 508 | 10.75 | 572 | 12.11 | 122 | 2.58 | 4725 | 216.5 | 203.0 | 222.0 | 202.5 |
| 2024-03-05 | 36.19 (+0.03) | 1.42 (0.0) | 0.73 (-0.09) | -153 | 8.76 | -2 | 0.11 | -280 | 16.04 | 1746 | 202.5 | 205.5 | 208.0 | 197.5 |
| 2024-03-04 | 36.16 (+0.04) | 1.42 (0.0) | 0.82 (-0.06) | 12 | 1.23 | 0 | 0.0 | -179 | 18.42 | 972 | 205.0 | 205.0 | 208.0 | 203.0 |
| 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 | 36.12 (+0.02) | 1.42 (0.0) | 0.88 (+0.03) | -30 | 2.01 | 0 | 0.0 | 81 | 5.44 | 1489 | 205.5 | 209.0 | 209.0 | 204.0 |
| 2024-02-29 | 36.1 (+0.12) | 1.42 (+0.13) | 0.85 (+0.08) | 117 | 3.31 | 386 | 10.93 | 232 | 6.57 | 3530 | 208.5 | 200.5 | 214.0 | 200.5 |
| 2024-02-27 | 35.98 (+0.05) | 1.29 (+0.02) | 0.77 (+0.04) | 102 | 4.94 | 50 | 2.42 | 144 | 6.98 | 2063 | 201.0 | 198.5 | 205.0 | 196.0 |
| 2024-02-26 | 35.93 (-0.03) | 1.27 (0.0) | 0.73 (+0.01) | -86 | 13.98 | -2 | 0.33 | 30 | 4.88 | 615 | 197.0 | 196.5 | 199.0 | 195.0 |
| 2024-02-23 | 35.96 (+0.03) | 1.27 (0.0) | 0.72 (+0.02) | 77 | 11.1 | -4 | 0.58 | 47 | 6.77 | 694 | 196.5 | 195.5 | 199.0 | 192.0 |
| 2024-02-22 | 35.93 (-0.06) | 1.27 (0.0) | 0.7 (+0.03) | -270 | 39.82 | -1 | 0.15 | 103 | 15.19 | 678 | 195.0 | 195.0 | 197.0 | 193.0 |
| 2024-02-21 | 35.99 (-0.04) | 1.27 (+0.03) | 0.67 (+0.04) | -210 | 20.29 | 92 | 8.89 | 98 | 9.47 | 1035 | 194.5 | 197.0 | 198.5 | 193.5 |
| 2024-02-20 | 36.03 (-0.03) | 1.24 (+0.08) | 0.63 (+0.03) | -262 | 16.77 | 255 | 16.33 | 94 | 6.02 | 1562 | 194.5 | 197.0 | 200.5 | 194.5 |
| 2024-02-19 | 36.06 (-0.02) | 1.16 (+0.07) | 0.6 (+0.02) | -87 | 2.66 | 216 | 6.6 | 68 | 2.08 | 3271 | 198.0 | 195.5 | 200.5 | 192.0 |
| 2024-02-16 | 36.08 (+0.43) | 1.09 (0.0) | 0.58 (+0.05) | 1257 | 21.05 | 0 | 0.0 | 158 | 2.65 | 5971 | 198.5 | 187.5 | 198.5 | 186.0 |
| 2024-02-15 | 35.65 (-0.1) | 1.09 (0.0) | 0.53 (+0.02) | -327 | 25.21 | 0 | 0.0 | 41 | 3.16 | 1297 | 180.5 | 177.5 | 181.0 | 174.5 |
| 2024-02-05 | 35.75 (+0.02) | 1.09 (+0.01) | 0.51 (-0.01) | 60 | 14.67 | 2 | 0.49 | -29 | 7.09 | 409 | 176.0 | 174.5 | 176.5 | 173.0 |
| 2024-02-02 | 35.73 (-0.02) | 1.08 (0.0) | 0.52 (+0.01) | -62 | 11.25 | 0 | 0.0 | 43 | 7.8 | 551 | 174.0 | 174.0 | 175.0 | 171.5 |
| 2024-02-01 | 35.75 (-0.02) | 1.08 (0.0) | 0.51 (+0.01) | -66 | 15.24 | 0 | 0.0 | 20 | 4.62 | 433 | 172.5 | 172.0 | 174.5 | 172.0 |
| 2024-01-31 | 35.77 (-0.03) | 1.08 (0.0) | 0.5 (0.0) | -115 | 35.94 | 0 | 0.0 | 7 | 2.19 | 320 | 171.5 | 172.5 | 173.0 | 171.5 |
| 2024-01-30 | 35.8 (-0.12) | 1.08 (0.0) | 0.5 (0.0) | -247 | 50.0 | 0 | 0.0 | 6 | 1.21 | 494 | 172.5 | 177.0 | 177.0 | 172.0 |
| 2024-01-29 | 35.92 (+0.06) | 1.08 (0.0) | 0.5 (+0.01) | 198 | 27.27 | 0 | 0.0 | 27 | 3.72 | 726 | 175.0 | 170.0 | 175.5 | 170.0 |
| 2024-01-26 | 35.86 (-0.05) | 1.08 (0.0) | 0.49 (+0.01) | -167 | 30.14 | 0 | 0.0 | 22 | 3.97 | 554 | 170.0 | 170.5 | 173.0 | 169.5 |
| 2024-01-25 | 35.91 (+0.03) | 1.08 (0.0) | 0.48 (-0.02) | 85 | 10.87 | 0 | 0.0 | -61 | 7.8 | 782 | 171.0 | 171.0 | 172.5 | 168.5 |
| 2024-01-24 | 35.88 (-0.06) | 1.08 (0.0) | 0.5 (+0.02) | -199 | 17.14 | 0 | 0.0 | 76 | 6.55 | 1161 | 171.0 | 170.5 | 174.5 | 169.5 |
| 2024-01-23 | 35.94 (+0.04) | 1.08 (-0.04) | 0.48 (+0.01) | 120 | 16.95 | -100 | 14.12 | 13 | 1.84 | 708 | 167.0 | 166.5 | 169.0 | 165.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-22 | 35.9 (+0.13) | 1.12 (-0.1) | 0.47 (0.0) | 309 | 26.3 | -400 | 34.04 | 4 | 0.34 | 1175 | 166.0 | 163.5 | 167.5 | 163.5 |
| 2024-01-19 | 35.77 (-0.22) | 1.22 (0.0) | 0.47 (+0.01) | -594 | 66.44 | 0 | 0.0 | 15 | 1.68 | 894 | 162.5 | 162.0 | 163.0 | 161.0 |
| 2024-01-18 | 35.99 (-0.17) | 1.22 (-0.03) | 0.46 (+0.01) | -534 | 43.45 | -73 | 5.94 | 39 | 3.17 | 1229 | 162.0 | 164.5 | 164.5 | 160.5 |
| 2024-01-17 | 36.16 (-0.2) | 1.25 (-0.05) | 0.45 (+0.01) | -589 | 25.48 | -162 | 7.01 | 41 | 1.77 | 2312 | 164.5 | 168.5 | 168.5 | 162.5 |
| 2024-01-16 | 36.36 (-0.07) | 1.3 (0.0) | 0.44 (-0.03) | -296 | 18.13 | 0 | 0.0 | -108 | 6.61 | 1633 | 168.5 | 175.0 | 175.0 | 168.5 |
| 2024-01-15 | 36.43 (-0.06) | 1.3 (-0.01) | 0.47 (-0.01) | -174 | 44.62 | -23 | 5.9 | -5 | 1.28 | 390 | 177.0 | 177.0 | 178.0 | 176.5 |
| 2024-01-12 | 36.49 (-0.13) | 1.31 (0.0) | 0.48 (0.0) | -192 | 44.55 | 0 | 0.0 | -3 | 0.7 | 431 | 177.0 | 177.0 | 178.5 | 176.0 |
| 2024-01-11 | 36.62 (-0.02) | 1.31 (0.0) | 0.48 (+0.01) | -216 | 36.73 | 0 | 0.0 | 9 | 1.53 | 588 | 179.5 | 180.0 | 180.0 | 173.5 |
| 2024-01-10 | 36.64 (-0.03) | 1.31 (0.0) | 0.47 (0.0) | -27 | 10.67 | 0 | 0.0 | -3 | 1.19 | 253 | 180.5 | 181.0 | 181.0 | 178.5 |
| 2024-01-09 | 36.67 (-0.06) | 1.31 (0.0) | 0.47 (0.0) | -238 | 64.5 | 0 | 0.0 | 0 | 0.0 | 369 | 180.5 | 181.5 | 181.5 | 180.0 |
| 2024-01-08 | 36.73 (-0.01) | 1.31 (0.0) | 0.47 (-0.01) | -17 | 10.06 | 0 | 0.0 | -2 | 1.18 | 169 | 180.5 | 180.0 | 182.0 | 179.0 |
| 2024-01-05 | 36.74 (-0.03) | 1.31 (0.0) | 0.48 (+0.01) | -77 | 35.98 | 0 | 0.0 | 6 | 2.8 | 214 | 179.0 | 181.0 | 182.0 | 179.0 |
| 2024-01-04 | 36.77 (-0.01) | 1.31 (0.0) | 0.47 (0.0) | -107 | 28.08 | -1 | 0.26 | 0 | 0.0 | 381 | 179.0 | 181.5 | 182.0 | 178.5 |
| 2024-01-03 | 36.78 (-0.06) | 1.31 (0.0) | 0.47 (-0.01) | -156 | 52.88 | 0 | 0.0 | -8 | 2.71 | 295 | 181.5 | 183.0 | 183.0 | 181.0 |
| 2024-01-02 | 36.84 (-0.02) | 1.31 (0.0) | 0.48 (0.0) | -87 | 28.62 | 0 | 0.0 | -5 | 1.64 | 304 | 183.0 | 184.5 | 185.5 | 183.0 |
| 2023-12-29 | 36.86 (-0.02) | 1.31 (0.0) | 0.48 (-0.01) | -63 | 11.33 | 0 | 0.0 | -44 | 7.91 | 556 | 182.5 | 184.0 | 185.0 | 180.0 |
| 2023-12-28 | 36.88 (+0.02) | 1.31 (-0.06) | 0.49 (-0.01) | 9 | 1.36 | -170 | 25.68 | -20 | 3.02 | 662 | 184.0 | 186.0 | 186.5 | 182.5 |
| 2023-12-27 | 36.86 (+0.05) | 1.37 (0.0) | 0.5 (-0.01) | 146 | 29.74 | 0 | 0.0 | -25 | 5.09 | 491 | 185.5 | 184.5 | 189.0 | 184.0 |
| 2023-12-26 | 36.81 (-0.03) | 1.37 (0.0) | 0.51 (+0.01) | -91 | 35.41 | 0 | 0.0 | 9 | 3.5 | 257 | 185.0 | 186.5 | 186.5 | 184.0 |
| 2023-12-25 | 36.84 (+0.04) | 1.37 (0.0) | 0.5 (0.0) | 116 | 31.78 | 0 | 0.0 | 13 | 3.56 | 365 | 186.5 | 182.0 | 188.0 | 182.0 |
| 2023-12-22 | 36.8 (0.0) | 1.37 (0.0) | 0.5 (0.0) | -18 | 7.29 | 0 | 0.0 | -1 | 0.4 | 247 | 181.0 | 181.0 | 183.5 | 181.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-21 | 36.8 (-0.04) | 1.37 (0.0) | 0.5 (0.0) | -166 | 32.94 | 0 | 0.0 | 5 | 0.99 | 504 | 181.0 | 183.0 | 183.5 | 180.0 |
| 2023-12-20 | 36.84 (+0.03) | 1.37 (0.0) | 0.5 (-0.01) | 63 | 17.55 | 0 | 0.0 | -44 | 12.26 | 359 | 185.0 | 186.0 | 186.5 | 184.0 |
| 2023-12-19 | 36.81 (-0.04) | 1.37 (+0.09) | 0.51 (-0.02) | -99 | 14.22 | 250 | 35.92 | -53 | 7.61 | 696 | 185.0 | 185.5 | 188.5 | 183.5 |
| 2023-12-18 | 36.85 (0.0) | 1.28 (+0.08) | 0.53 (-0.01) | -1 | 0.09 | 250 | 23.7 | -35 | 3.32 | 1055 | 185.0 | 180.5 | 189.0 | 180.5 |
| 2023-12-15 | 36.85 (+0.04) | 1.2 (0.0) | 0.54 (0.0) | 124 | 15.76 | 1 | 0.13 | 3 | 0.38 | 787 | 179.0 | 178.0 | 182.5 | 177.0 |
| 2023-12-14 | 36.81 (-0.01) | 1.2 (-0.02) | 0.54 (0.0) | -102 | 14.45 | -72 | 10.2 | 0 | 0.0 | 706 | 176.5 | 178.0 | 178.5 | 175.5 |
| 2023-12-13 | 36.82 (0.0) | 1.22 (-0.08) | 0.54 (0.0) | 68 | 12.88 | -234 | 44.32 | -1 | 0.19 | 528 | 177.5 | 178.0 | 180.5 | 177.0 |
| 2023-12-12 | 36.82 (-0.08) | 1.3 (-0.04) | 0.54 (0.0) | -247 | 31.59 | -117 | 14.96 | 12 | 1.53 | 782 | 177.0 | 181.5 | 182.0 | 176.0 |
| 2023-12-11 | 36.9 (+0.02) | 1.34 (-0.06) | 0.54 (+0.01) | 10 | 2.5 | -170 | 42.5 | 33 | 8.25 | 400 | 181.5 | 184.5 | 185.5 | 180.5 |
| 2023-12-08 | 36.88 (0.0) | 1.4 (-0.04) | 0.53 (0.0) | 14 | 2.39 | -135 | 23.08 | -2 | 0.34 | 585 | 184.5 | 185.0 | 185.5 | 181.0 |
| 2023-12-07 | 36.88 (-0.03) | 1.44 (0.0) | 0.53 (+0.01) | -63 | 23.08 | 0 | 0.0 | 16 | 5.86 | 273 | 184.0 | 185.0 | 187.0 | 184.0 |
| 2023-12-06 | 36.91 (-0.05) | 1.44 (-0.02) | 0.52 (-0.01) | -148 | 25.21 | -61 | 10.39 | -14 | 2.39 | 587 | 186.0 | 188.5 | 188.5 | 184.0 |
| 2023-12-05 | 36.96 (-0.05) | 1.46 (0.0) | 0.53 (0.0) | -60 | 18.52 | 0 | 0.0 | -16 | 4.94 | 324 | 188.5 | 189.5 | 191.0 | 187.0 |
| 2023-12-04 | 37.01 (-0.02) | 1.46 (0.0) | 0.53 (-0.01) | -97 | 15.85 | 0 | 0.0 | -32 | 5.23 | 612 | 189.5 | 186.0 | 189.5 | 185.0 |
| 2023-12-01 | 37.03 (-0.03) | 1.46 (0.0) | 0.54 (0.0) | -126 | 25.25 | 13 | 2.61 | 24 | 4.81 | 499 | 185.5 | 187.0 | 189.5 | 185.5 |
| 2023-11-30 | 37.06 (-0.01) | 1.46 (+0.01) | 0.54 (-0.01) | -182 | 11.67 | 25 | 1.6 | -40 | 2.57 | 1559 | 187.5 | 189.5 | 190.0 | 184.0 |
| 2023-11-29 | 37.07 (-0.14) | 1.45 (+0.07) | 0.55 (-0.01) | -416 | 24.79 | 200 | 11.92 | -30 | 1.79 | 1678 | 190.0 | 190.0 | 193.5 | 187.0 |
| 2023-11-28 | 37.21 (+0.11) | 1.38 (+0.09) | 0.56 (-0.02) | 329 | 11.42 | 286 | 9.93 | -75 | 2.6 | 2881 | 190.0 | 179.5 | 196.0 | 179.5 |
| 2023-11-27 | 37.1 (+0.06) | 1.29 (0.0) | 0.58 (-0.02) | 197 | 23.45 | 0 | 0.0 | -50 | 5.95 | 840 | 179.0 | 177.0 | 179.0 | 175.5 |
| 2023-11-24 | 37.04 (-0.04) | 1.29 (0.0) | 0.6 (-0.01) | -91 | 20.45 | 0 | 0.0 | -16 | 3.6 | 445 | 174.5 | 175.5 | 176.5 | 173.5 |
| 2023-11-23 | 37.08 (-0.02) | 1.29 (0.0) | 0.61 (0.0) | -67 | 14.47 | 2 | 0.43 | -7 | 1.51 | 463 | 175.5 | 178.0 | 179.0 | 175.5 |
| 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 | 37.1 (+0.07) | 1.29 (0.0) | 0.61 (+0.01) | 209 | 11.98 | 0 | 0.0 | 36 | 2.06 | 1745 | 178.0 | 179.0 | 180.0 | 172.0 |
| 2023-11-21 | 37.03 (-0.01) | 1.29 (+0.06) | 0.6 (+0.01) | -42 | 4.45 | 170 | 18.03 | 8 | 0.85 | 943 | 180.0 | 177.5 | 181.5 | 176.0 |
| 2023-11-20 | 37.04 (-0.04) | 1.23 (0.0) | 0.59 (0.0) | -39 | 6.33 | 0 | 0.0 | 6 | 0.97 | 616 | 177.5 | 176.5 | 178.0 | 174.0 |
| 2023-11-17 | 37.08 (-0.14) | 1.23 (0.0) | 0.59 (+0.03) | -412 | 27.69 | 18 | 1.21 | 93 | 6.25 | 1488 | 176.0 | 173.5 | 180.0 | 173.0 |
| 2023-11-16 | 37.22 (+0.01) | 1.23 (+0.17) | 0.56 (+0.08) | -39 | 1.27 | 489 | 15.9 | 236 | 7.67 | 3075 | 172.5 | 170.5 | 183.5 | 169.5 |
| 2023-11-15 | 37.21 (0.0) | 1.06 (0.0) | 0.48 (-0.01) | -3 | 0.18 | -1 | 0.06 | -16 | 0.97 | 1655 | 168.0 | 160.5 | 171.0 | 160.5 |
| 2023-11-14 | 37.21 (-0.15) | 1.06 (-0.01) | 0.49 (+0.01) | -320 | 28.55 | -19 | 1.69 | 8 | 0.71 | 1121 | 159.0 | 158.5 | 160.0 | 155.0 |
| 2023-11-13 | 37.36 (-0.07) | 1.07 (-0.09) | 0.48 (0.0) | -418 | 38.1 | -267 | 24.34 | 13 | 1.19 | 1097 | 158.0 | 162.0 | 162.5 | 157.0 |
| 2023-11-10 | 37.43 (-0.33) | 1.16 (-0.06) | 0.48 (0.0) | -1018 | 66.1 | -193 | 12.53 | 8 | 0.52 | 1540 | 161.0 | 167.5 | 167.5 | 160.5 |
| 2023-11-09 | 37.76 (-0.05) | 1.22 (0.0) | 0.48 (+0.01) | -189 | 33.87 | 0 | 0.0 | 11 | 1.97 | 558 | 167.5 | 169.0 | 169.0 | 166.5 |
| 2023-11-08 | 37.81 (-0.08) | 1.22 (0.0) | 0.47 (0.0) | -267 | 31.94 | 0 | 0.0 | 11 | 1.32 | 836 | 168.5 | 170.5 | 172.5 | 168.0 |
| 2023-11-07 | 37.89 (-0.08) | 1.22 (0.0) | 0.47 (0.0) | -200 | 51.02 | 0 | 0.0 | 8 | 2.04 | 392 | 170.5 | 173.0 | 173.0 | 170.0 |
| 2023-11-06 | 37.97 (+0.05) | 1.22 (0.0) | 0.47 (0.0) | -74 | 37.37 | 0 | 0.0 | -1 | 0.51 | 198 | 173.5 | 172.5 | 174.5 | 172.5 |
| 2023-11-03 | 37.92 (-0.03) | 1.22 (0.0) | 0.47 (+0.01) | -39 | 8.28 | 2 | 0.42 | 20 | 4.25 | 471 | 171.5 | 170.0 | 174.0 | 169.0 |
| 2023-11-02 | 37.95 (0.0) | 1.22 (0.0) | 0.46 (0.0) | 20 | 16.95 | 3 | 2.54 | 3 | 2.54 | 118 | 168.0 | 166.5 | 169.0 | 166.5 |
| 2023-11-01 | 37.95 (+0.01) | 1.22 (0.0) | 0.46 (0.0) | 4 | 2.29 | 0 | 0.0 | -1 | 0.57 | 175 | 166.0 | 166.0 | 167.0 | 164.5 |
| 2023-10-31 | 37.94 (-0.02) | 1.22 (0.0) | 0.46 (0.0) | -50 | 17.99 | 0 | 0.0 | 5 | 1.8 | 278 | 165.5 | 168.0 | 170.0 | 165.5 |
| 2023-10-30 | 37.96 (-0.04) | 1.22 (0.0) | 0.46 (0.0) | -140 | 40.0 | 0 | 0.0 | 11 | 3.14 | 350 | 168.5 | 169.5 | 169.5 | 165.5 |
| 2023-10-27 | 38.0 (+0.03) | 1.22 (0.0) | 0.46 (0.0) | 88 | 57.89 | 0 | 0.0 | -2 | 1.32 | 152 | 169.5 | 168.5 | 170.0 | 168.0 |
| 2023-10-26 | 37.97 (-0.04) | 1.22 (+0.04) | 0.46 (0.0) | -93 | 21.53 | 0 | 0.0 | -5 | 1.16 | 432 | 167.0 | 170.0 | 170.0 | 166.0 |
| 2023-10-25 | 38.01 (+0.05) | 1.18 (0.0) | 0.46 (0.0) | 50 | 19.76 | 0 | 0.0 | 2 | 0.79 | 253 | 170.0 | 170.0 | 171.5 | 169.0 |
| 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 | 37.96 (-0.02) | 1.18 (0.0) | 0.46 (+0.01) | -71 | 6.51 | 0 | 0.0 | 9 | 0.83 | 1090 | 169.0 | 171.0 | 171.5 | 168.0 |
| 2023-10-23 | 37.98 (-0.05) | 1.18 (0.0) | 0.45 (+0.02) | -148 | 32.31 | 0 | 0.0 | 74 | 16.16 | 458 | 170.0 | 173.5 | 173.5 | 170.0 |
| 2023-10-20 | 38.03 (-0.02) | 1.18 (0.0) | 0.43 (0.0) | -36 | 11.32 | 0 | 0.0 | 11 | 3.46 | 318 | 174.0 | 174.5 | 174.5 | 170.0 |
| 2023-10-19 | 38.05 (+0.01) | 1.18 (0.0) | 0.43 (+0.01) | 5 | 2.36 | 0 | 0.0 | 4 | 1.89 | 212 | 175.0 | 174.5 | 176.0 | 173.5 |
| 2023-10-18 | 38.04 (-0.04) | 1.18 (0.0) | 0.42 (-0.01) | -129 | 21.18 | 0 | 0.0 | -10 | 1.64 | 609 | 175.0 | 175.0 | 176.0 | 171.5 |
| 2023-10-17 | 38.08 (-0.01) | 1.18 (0.0) | 0.43 (0.0) | -18 | 8.37 | 0 | 0.0 | -1 | 0.47 | 215 | 175.0 | 177.0 | 177.0 | 175.0 |
| 2023-10-16 | 38.09 (-0.06) | 1.18 (0.0) | 0.43 (0.0) | -150 | 47.77 | 0 | 0.0 | 6 | 1.91 | 314 | 175.5 | 180.0 | 180.0 | 175.0 |
| 2023-10-13 | 38.15 (+0.01) | 1.18 (0.0) | 0.43 (0.0) | 3 | 1.15 | 0 | 0.0 | -7 | 2.67 | 262 | 180.0 | 178.0 | 180.5 | 178.0 |
| 2023-10-12 | 38.14 (-0.02) | 1.18 (0.0) | 0.43 (0.0) | -145 | 27.41 | 0 | 0.0 | -10 | 1.89 | 529 | 179.5 | 180.0 | 180.0 | 176.5 |
| 2023-10-11 | 38.16 (-0.1) | 1.18 (0.0) | 0.43 (0.0) | 37 | 8.87 | 0 | 0.0 | 15 | 3.6 | 417 | 180.0 | 179.0 | 180.0 | 177.0 |
| 2023-10-06 | 38.26 (+0.03) | 1.18 (0.0) | 0.43 (+0.03) | 92 | 24.27 | 0 | 0.0 | 70 | 18.47 | 379 | 177.5 | 178.5 | 181.5 | 176.5 |
| 2023-10-05 | 38.23 (+0.05) | 1.18 (0.0) | 0.4 (0.0) | 114 | 43.18 | 0 | 0.0 | 4 | 1.52 | 264 | 178.5 | 177.0 | 180.0 | 176.5 |
| 2023-10-04 | 38.18 (+0.02) | 1.18 (-0.05) | 0.4 (+0.02) | 70 | 11.13 | -156 | 24.8 | 58 | 9.22 | 629 | 176.0 | 179.5 | 179.5 | 175.0 |
| 2023-10-03 | 38.16 (+0.04) | 1.23 (-0.06) | 0.38 (0.0) | 125 | 29.98 | -184 | 44.12 | 6 | 1.44 | 417 | 179.0 | 180.5 | 181.0 | 177.0 |
| 2023-10-02 | 38.12 (+0.03) | 1.29 (0.0) | 0.38 (0.0) | 109 | 36.95 | 0 | 0.0 | 2 | 0.68 | 295 | 180.5 | 175.5 | 181.5 | 175.5 |
| 2023-09-28 | 38.09 (+0.01) | 1.29 (-0.02) | 0.38 (+0.01) | 86 | 10.74 | -70 | 8.74 | 28 | 3.5 | 801 | 175.0 | 176.0 | 176.5 | 173.5 |
| 2023-09-27 | 38.08 (-0.06) | 1.31 (-0.05) | 0.37 (-0.01) | 125 | 11.26 | -154 | 13.87 | -30 | 2.7 | 1110 | 176.0 | 177.5 | 178.0 | 172.0 |
| 2023-09-26 | 38.14 (-0.33) | 1.36 (-0.04) | 0.38 (+0.03) | -214 | 28.34 | -106 | 14.04 | 85 | 11.26 | 755 | 177.5 | 183.0 | 183.0 | 176.5 |
| 2023-09-25 | 38.47 (-0.01) | 1.4 (0.0) | 0.35 (-0.01) | -32 | 13.5 | 0 | 0.0 | -18 | 7.59 | 237 | 183.0 | 184.0 | 185.0 | 182.5 |
| 2023-09-22 | 38.48 (-0.01) | 1.4 (0.0) | 0.36 (0.0) | -25 | 12.82 | 0 | 0.0 | 5 | 2.56 | 195 | 184.0 | 182.5 | 184.0 | 181.0 |
| 2023-09-21 | 38.49 (-0.02) | 1.4 (0.0) | 0.36 (0.0) | -49 | 26.92 | 0 | 0.0 | 0 | 0.0 | 182 | 183.0 | 185.5 | 185.5 | 182.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-20 | 38.51 (-0.03) | 1.4 (0.0) | 0.36 (+0.01) | -112 | 41.48 | 0 | 0.0 | 14 | 5.19 | 270 | 185.0 | 187.5 | 187.5 | 184.5 |
| 2023-09-19 | 38.54 (-0.04) | 1.4 (0.0) | 0.35 (-0.01) | -205 | 35.9 | 0 | 0.0 | -31 | 5.43 | 571 | 187.5 | 189.5 | 192.0 | 187.0 |
| 2023-09-18 | 38.58 (-0.06) | 1.4 (0.0) | 0.36 (0.0) | -173 | 52.91 | 0 | 0.0 | -2 | 0.61 | 327 | 189.5 | 196.5 | 196.5 | 189.0 |
| 2023-09-15 | 38.64 (+0.03) | 1.4 (0.0) | 0.36 (0.0) | 39 | 7.47 | 3 | 0.57 | -1 | 0.19 | 522 | 196.5 | 192.5 | 197.0 | 190.5 |
| 2023-09-14 | 38.61 (-0.16) | 1.4 (0.0) | 0.36 (0.0) | -98 | 15.86 | 0 | 0.0 | 18 | 2.91 | 618 | 190.5 | 188.0 | 193.0 | 188.0 |
| 2023-09-13 | 38.77 (-0.06) | 1.4 (0.0) | 0.36 (+0.01) | -178 | 28.3 | 0 | 0.0 | 33 | 5.25 | 629 | 188.0 | 188.5 | 189.5 | 185.5 |
| 2023-09-12 | 38.83 (-0.05) | 1.4 (0.0) | 0.35 (+0.01) | -176 | 38.6 | 0 | 0.0 | 7 | 1.54 | 456 | 190.5 | 198.0 | 198.5 | 190.5 |
| 2023-09-11 | 38.88 (+0.07) | 1.4 (0.0) | 0.34 (-0.01) | 19 | 5.0 | 0 | 0.0 | -5 | 1.32 | 380 | 200.5 | 202.0 | 206.0 | 198.5 |
| 2023-09-08 | 38.81 (+0.02) | 1.4 (0.0) | 0.35 (0.0) | 59 | 11.99 | 0 | 0.0 | -4 | 0.81 | 492 | 202.0 | 199.5 | 203.5 | 198.0 |
| 2023-09-07 | 38.79 (+0.03) | 1.4 (0.0) | 0.35 (0.0) | -22 | 5.73 | 0 | 0.0 | -12 | 3.12 | 384 | 201.0 | 202.0 | 204.0 | 199.0 |
| 2023-09-06 | 38.76 (+0.05) | 1.4 (0.0) | 0.35 (-0.01) | 115 | 22.86 | 0 | 0.0 | -17 | 3.38 | 503 | 203.5 | 199.5 | 204.5 | 199.0 |
| 2023-09-05 | 38.71 (+0.1) | 1.4 (0.0) | 0.36 (0.0) | 116 | 20.64 | 0 | 0.0 | -1 | 0.18 | 562 | 200.5 | 197.5 | 203.0 | 195.5 |
| 2023-09-04 | 38.61 (+0.04) | 1.4 (0.0) | 0.36 (0.0) | 42 | 11.14 | 0 | 0.0 | -7 | 1.86 | 377 | 197.0 | 193.0 | 199.0 | 193.0 |
| 2023-09-01 | 38.57 (+0.05) | 1.4 (0.0) | 0.36 (0.0) | -47 | 13.95 | 0 | 0.0 | -5 | 1.48 | 337 | 193.5 | 196.0 | 196.0 | 192.5 |
| 2023-08-31 | 38.52 (+0.03) | 1.4 (-0.01) | 0.36 (0.0) | 136 | 10.7 | -39 | 3.07 | -9 | 0.71 | 1271 | 193.0 | 188.0 | 196.0 | 186.5 |
| 2023-08-30 | 38.49 (-0.01) | 1.41 (0.0) | 0.36 (0.0) | -23 | 4.34 | 0 | 0.0 | 5 | 0.94 | 530 | 188.5 | 185.5 | 188.5 | 184.0 |
| 2023-08-29 | 38.5 (+0.02) | 1.41 (0.0) | 0.36 (0.0) | 30 | 4.04 | 0 | 0.0 | 10 | 1.35 | 743 | 185.5 | 185.0 | 187.5 | 181.0 |
| 2023-08-28 | 38.48 (+0.01) | 1.41 (-0.07) | 0.36 (0.0) | 63 | 5.69 | -209 | 18.86 | 0 | 0.0 | 1108 | 184.0 | 185.0 | 185.5 | 181.5 |
| 2023-08-25 | 38.47 (-0.04) | 1.48 (0.0) | 0.36 (0.0) | -95 | 23.63 | 0 | 0.0 | 8 | 1.99 | 402 | 185.0 | 191.0 | 191.0 | 185.0 |
| 2023-08-24 | 38.51 (0.0) | 1.48 (0.0) | 0.36 (0.0) | -4 | 0.49 | 0 | 0.0 | 3 | 0.37 | 811 | 190.5 | 192.0 | 192.0 | 187.0 |
| 2023-08-23 | 38.51 (+0.08) | 1.48 (0.0) | 0.36 (+0.01) | 98 | 16.33 | 0 | 0.0 | 6 | 1.0 | 600 | 190.5 | 189.5 | 192.0 | 188.0 |
| 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 | 38.43 (-0.01) | 1.48 (0.0) | 0.35 (0.0) | -43 | 9.91 | 0 | 0.0 | 9 | 2.07 | 434 | 190.5 | 194.0 | 195.0 | 190.5 |
| 2023-08-21 | 38.44 (+0.02) | 1.48 (0.0) | 0.35 (0.0) | 40 | 12.38 | 0 | 0.0 | 8 | 2.48 | 323 | 193.5 | 193.5 | 195.5 | 191.5 |
| 2023-08-18 | 38.42 (+0.05) | 1.48 (0.0) | 0.35 (0.0) | 71 | 7.04 | 0 | 0.0 | -9 | 0.89 | 1008 | 193.5 | 196.0 | 196.0 | 190.0 |
| 2023-08-17 | 38.37 (+0.08) | 1.48 (0.0) | 0.35 (0.0) | -55 | 5.2 | 0 | 0.0 | 1 | 0.09 | 1057 | 197.0 | 197.0 | 200.5 | 194.5 |
| 2023-08-16 | 38.29 (-0.08) | 1.48 (0.0) | 0.35 (0.0) | -209 | 11.66 | 0 | 0.0 | 6 | 0.33 | 1792 | 198.0 | 206.0 | 206.0 | 196.5 |
| 2023-08-15 | 38.37 (-0.09) | 1.48 (0.0) | 0.35 (0.0) | -77 | 8.98 | 0 | 0.0 | 6 | 0.7 | 857 | 208.0 | 217.5 | 217.5 | 207.0 |
| 2023-08-14 | 38.46 (+0.27) | 1.48 (0.0) | 0.35 (0.0) | 607 | 47.02 | 0 | 0.0 | -22 | 1.7 | 1291 | 216.0 | 213.0 | 225.0 | 211.5 |
| 2023-08-11 | 38.19 (+0.07) | 1.48 (0.0) | 0.35 (-0.01) | 251 | 46.92 | 9 | 1.68 | -22 | 4.11 | 535 | 209.0 | 202.0 | 210.0 | 202.0 |
| 2023-08-10 | 38.12 (-0.05) | 1.48 (0.0) | 0.36 (-0.01) | -132 | 20.79 | 0 | 0.0 | -14 | 2.2 | 635 | 201.0 | 203.0 | 203.0 | 196.0 |
| 2023-08-09 | 38.17 (-0.06) | 1.48 (0.0) | 0.37 (+0.01) | -89 | 13.95 | 0 | 0.0 | 12 | 1.88 | 638 | 213.5 | 213.0 | 213.5 | 210.5 |
| 2023-08-08 | 38.23 (-0.32) | 1.48 (0.0) | 0.36 (-0.01) | -69 | 13.97 | 0 | 0.0 | -26 | 5.26 | 494 | 213.0 | 218.0 | 219.0 | 211.0 |
| 2023-08-07 | 38.55 (-0.02) | 1.48 (0.0) | 0.37 (0.0) | -46 | 15.13 | 1 | 0.33 | -9 | 2.96 | 304 | 216.5 | 218.5 | 218.5 | 213.0 |
| 2023-08-04 | 38.57 (-0.05) | 1.48 (0.0) | 0.37 (0.0) | -160 | 42.33 | 1 | 0.26 | 0 | 0.0 | 378 | 213.5 | 214.5 | 214.5 | 211.0 |
| 2023-08-02 | 38.62 (-0.06) | 1.48 (+0.06) | 0.37 (-0.02) | -174 | 22.17 | 170 | 21.66 | -42 | 5.35 | 785 | 214.5 | 218.0 | 220.0 | 213.0 |
| 2023-08-01 | 38.68 (-0.06) | 1.42 (0.0) | 0.39 (0.0) | -119 | 18.83 | 0 | 0.0 | -8 | 1.27 | 632 | 217.5 | 217.5 | 219.0 | 215.5 |
| 2023-07-31 | 38.74 (+0.05) | 1.42 (-0.07) | 0.39 (-0.01) | 286 | 16.41 | -204 | 11.7 | -26 | 1.49 | 1743 | 216.5 | 218.5 | 220.5 | 214.0 |
| 2023-07-28 | 38.69 (-0.06) | 1.49 (0.0) | 0.4 (0.0) | -367 | 34.69 | 0 | 0.0 | 1 | 0.09 | 1058 | 214.5 | 218.0 | 221.0 | 213.5 |
| 2023-07-27 | 38.75 (-0.08) | 1.49 (0.0) | 0.4 (0.0) | -312 | 25.68 | 0 | 0.0 | -4 | 0.33 | 1215 | 219.5 | 224.0 | 224.5 | 217.0 |
| 2023-07-26 | 38.83 (+0.14) | 1.49 (+0.01) | 0.4 (-0.01) | 368 | 25.17 | 38 | 2.6 | -35 | 2.39 | 1462 | 223.5 | 225.0 | 229.0 | 221.0 |
| 2023-07-25 | 38.69 (+0.05) | 1.48 (0.0) | 0.41 (0.0) | 187 | 32.3 | -1 | 0.17 | -6 | 1.04 | 579 | 220.0 | 219.5 | 221.0 | 218.0 |
| 2023-07-24 | 38.64 (0.0) | 1.48 (+0.02) | 0.41 (-0.01) | 55 | 9.31 | 65 | 11.0 | -28 | 4.74 | 591 | 219.0 | 217.0 | 221.5 | 215.5 |
| 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 | 38.64 (+0.01) | 1.46 (-0.02) | 0.42 (+0.03) | 0 | 0.0 | -70 | 17.63 | 98 | 24.69 | 397 | 216.0 | 217.0 | 217.5 | 214.5 |
| 2023-07-20 | 38.63 (+0.07) | 1.48 (0.0) | 0.39 (-0.04) | 180 | 18.37 | 0 | 0.0 | -114 | 11.63 | 980 | 216.5 | 214.0 | 218.0 | 211.0 |
| 2023-07-19 | 38.56 (0.0) | 1.48 (0.0) | 0.43 (0.0) | -34 | 4.31 | 0 | 0.0 | -11 | 1.4 | 788 | 214.0 | 222.5 | 222.5 | 213.5 |
| 2023-07-18 | 38.56 (-0.06) | 1.48 (0.0) | 0.43 (-0.01) | -210 | 17.68 | 0 | 0.0 | -6 | 0.51 | 1188 | 222.5 | 219.0 | 223.5 | 214.0 |
| 2023-07-17 | 38.62 (0.0) | 1.48 (0.0) | 0.44 (0.0) | -30 | 6.91 | 0 | 0.0 | -5 | 1.15 | 434 | 220.0 | 223.5 | 223.5 | 218.5 |
| 2023-07-14 | 38.62 (+0.14) | 1.48 (+0.04) | 0.44 (0.0) | 342 | 19.61 | 123 | 7.05 | -12 | 0.69 | 1744 | 223.5 | 222.5 | 227.0 | 220.5 |
| 2023-07-13 | 38.48 (-0.26) | 1.44 (-0.01) | 0.44 (+0.01) | -18 | 1.45 | -25 | 2.01 | 28 | 2.26 | 1241 | 218.5 | 216.0 | 222.0 | 216.0 |
| 2023-07-12 | 38.74 (+0.01) | 1.45 (+0.04) | 0.43 (-0.01) | 24 | 2.82 | 107 | 12.59 | -13 | 1.53 | 850 | 215.0 | 212.0 | 216.0 | 212.0 |
| 2023-07-11 | 38.73 (-0.37) | 1.41 (-0.06) | 0.44 (0.0) | 20 | 1.7 | -180 | 15.28 | -13 | 1.1 | 1178 | 212.5 | 213.0 | 214.0 | 209.0 |
| 2023-07-10 | 39.1 (-0.06) | 1.47 (-0.02) | 0.44 (-0.01) | -225 | 26.19 | -55 | 6.4 | -30 | 3.49 | 859 | 216.5 | 218.5 | 219.0 | 214.0 |
| 2023-07-07 | 39.16 (+0.09) | 1.49 (0.0) | 0.45 (0.0) | 125 | 8.42 | 1 | 0.07 | 15 | 1.01 | 1484 | 219.5 | 211.5 | 221.0 | 209.0 |
| 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 | 40.83 (-0.14) | 1.91 (-0.03) | 0.57 (0.0) | -342 | 27.69 | -85 | 6.88 | 9 | 0.73 | 1235 | 213.5 | 216.0 | 220.5 | 211.5 |
| 2024-06-28 | 40.97 (+0.61) | 1.94 (-0.46) | 0.57 (+0.01) | 2135 | 35.13 | -1383 | 22.75 | 40 | 0.66 | 6078 | 216.5 | 231.5 | 232.5 | 214.5 |
| 2024-06-21 | 40.36 (+0.33) | 2.4 (-0.5) | 0.56 (-0.03) | 1083 | 21.16 | -1487 | 29.05 | -98 | 1.91 | 5118 | 225.0 | 234.5 | 238.0 | 222.0 |
| 2024-06-14 | 40.03 (+0.04) | 2.9 (-0.11) | 0.59 (-0.01) | 145 | 5.68 | -333 | 13.04 | -27 | 1.06 | 2553 | 234.5 | 247.0 | 247.0 | 231.0 |
| 2024-06-07 | 39.99 (+0.47) | 3.01 (-0.01) | 0.6 (-0.04) | 1762 | 31.94 | -24 | 0.44 | -127 | 2.3 | 5516 | 240.0 | 235.0 | 251.5 | 233.0 |
| 2024-05-31 | 39.52 (-0.03) | 3.02 (+0.01) | 0.64 (-0.02) | 52 | 1.23 | 32 | 0.76 | -39 | 0.92 | 4226 | 229.0 | 230.5 | 239.5 | 225.5 |
| 2024-05-24 | 39.55 (+0.07) | 3.01 (+0.03) | 0.66 (+0.01) | 634 | 23.6 | 70 | 2.61 | 27 | 1.01 | 2686 | 229.5 | 238.0 | 242.0 | 227.5 |
| 2024-05-17 | 39.48 (+0.35) | 2.98 (+0.18) | 0.65 (-0.06) | 2163 | 23.37 | 554 | 5.99 | -207 | 2.24 | 9254 | 236.0 | 222.5 | 252.0 | 222.5 |
| 2024-05-10 | 39.13 (-0.03) | 2.8 (+0.08) | 0.71 (0.0) | -202 | 5.02 | 223 | 5.54 | 0 | 0.0 | 4025 | 223.5 | 218.5 | 227.0 | 215.5 |
| 2024-05-03 | 39.16 (+0.27) | 2.72 (-0.16) | 0.71 (+0.01) | 203 | 2.66 | -458 | 6.01 | 39 | 0.51 | 7619 | 217.5 | 239.0 | 239.5 | 215.0 |
| 2024-04-26 | 38.89 (+0.35) | 2.88 (+0.21) | 0.7 (+0.05) | 1024 | 12.95 | 1298 | 16.42 | 163 | 2.06 | 7907 | 236.0 | 226.0 | 247.0 | 224.0 |
| 2024-04-19 | 38.54 (-0.31) | 2.67 (+0.56) | 0.65 (+0.01) | -406 | 5.01 | 1666 | 20.56 | 13 | 0.16 | 8105 | 225.5 | 232.5 | 247.0 | 224.0 |
| 2024-04-12 | 38.85 (+0.72) | 2.11 (+0.47) | 0.64 (-0.03) | 2174 | 18.97 | 1418 | 12.37 | -72 | 0.63 | 11460 | 235.5 | 205.0 | 243.0 | 204.5 |
| 2024-04-03 | 38.13 (+0.12) | 1.64 (-0.16) | 0.67 (-0.03) | 473 | 20.93 | -479 | 21.19 | -86 | 3.81 | 2260 | 206.0 | 209.0 | 211.0 | 203.0 |
| 2024-03-29 | 38.01 (+0.29) | 1.8 (-0.07) | 0.7 (-0.08) | 319 | 8.89 | -197 | 5.49 | -263 | 7.33 | 3588 | 209.5 | 216.5 | 219.5 | 208.0 |
| 2024-03-22 | 37.72 (+0.47) | 1.87 (+0.1) | 0.78 (+0.14) | 571 | 5.79 | 298 | 3.02 | 424 | 4.3 | 9855 | 217.5 | 205.0 | 228.0 | 205.0 |
| 2024-03-15 | 37.25 (+0.19) | 1.77 (+0.03) | 0.64 (0.0) | 733 | 7.88 | 90 | 0.97 | 3 | 0.03 | 9302 | 206.0 | 216.0 | 220.5 | 201.0 |
| 2024-03-08 | 37.06 (+0.94) | 1.74 (+0.32) | 0.64 (-0.24) | 2209 | 13.64 | 953 | 5.88 | -709 | 4.38 | 16200 | 216.0 | 205.0 | 226.0 | 197.5 |
| 2024-03-01 | 36.12 (+0.16) | 1.42 (+0.15) | 0.88 (+0.16) | 103 | 1.34 | 434 | 5.64 | 487 | 6.33 | 7698 | 205.5 | 196.5 | 214.0 | 195.0 |
| 2024-02-23 | 35.96 (-0.12) | 1.27 (+0.18) | 0.72 (+0.14) | -752 | 10.38 | 558 | 7.71 | 410 | 5.66 | 7242 | 196.5 | 195.5 | 200.5 | 192.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-16 | 36.08 (+0.33) | 1.09 (0.0) | 0.58 (+0.07) | 930 | 12.8 | 0 | 0.0 | 199 | 2.74 | 7268 | 198.5 | 177.5 | 198.5 | 174.5 |
| 2024-02-05 | 35.75 (+0.02) | 1.09 (+0.01) | 0.51 (-0.01) | 60 | 14.67 | 2 | 0.49 | -29 | 7.09 | 409 | 176.0 | 174.5 | 176.5 | 173.0 |
| 2024-02-02 | 35.73 (-0.13) | 1.08 (0.0) | 0.52 (+0.03) | -292 | 11.56 | 0 | 0.0 | 103 | 4.08 | 2526 | 174.0 | 170.0 | 177.0 | 170.0 |
| 2024-01-26 | 35.86 (+0.09) | 1.08 (-0.14) | 0.49 (+0.02) | 148 | 3.38 | -500 | 11.41 | 54 | 1.23 | 4382 | 170.0 | 163.5 | 174.5 | 163.5 |
| 2024-01-19 | 35.77 (-0.72) | 1.22 (-0.09) | 0.47 (-0.01) | -2187 | 33.85 | -258 | 3.99 | -18 | 0.28 | 6460 | 162.5 | 177.0 | 178.0 | 160.5 |
| 2024-01-12 | 36.49 (-0.25) | 1.31 (0.0) | 0.48 (0.0) | -690 | 38.08 | 0 | 0.0 | 1 | 0.06 | 1812 | 177.0 | 180.0 | 182.0 | 173.5 |
| 2024-01-05 | 36.74 (-0.12) | 1.31 (0.0) | 0.48 (0.0) | -427 | 35.76 | -1 | 0.08 | -7 | 0.59 | 1194 | 179.0 | 184.5 | 185.5 | 178.5 |
| 2023-12-29 | 36.86 (+0.06) | 1.31 (-0.06) | 0.48 (-0.02) | 117 | 5.01 | -170 | 7.28 | -67 | 2.87 | 2334 | 182.5 | 182.0 | 189.0 | 180.0 |
| 2023-12-22 | 36.8 (-0.05) | 1.37 (+0.17) | 0.5 (-0.04) | -221 | 7.72 | 500 | 17.46 | -128 | 4.47 | 2863 | 181.0 | 180.5 | 189.0 | 180.0 |
| 2023-12-15 | 36.85 (-0.03) | 1.2 (-0.2) | 0.54 (+0.01) | -147 | 4.59 | -592 | 18.47 | 47 | 1.47 | 3205 | 179.0 | 184.5 | 185.5 | 175.5 |
| 2023-12-08 | 36.88 (-0.15) | 1.4 (-0.06) | 0.53 (-0.01) | -354 | 14.86 | -196 | 8.23 | -48 | 2.02 | 2382 | 184.5 | 186.0 | 191.0 | 181.0 |
| 2023-12-01 | 37.03 (-0.01) | 1.46 (+0.17) | 0.54 (-0.06) | -198 | 2.65 | 524 | 7.03 | -171 | 2.29 | 7459 | 185.5 | 177.0 | 196.0 | 175.5 |
| 2023-11-24 | 37.04 (-0.04) | 1.29 (+0.06) | 0.6 (+0.01) | -30 | 0.71 | 172 | 4.08 | 27 | 0.64 | 4213 | 174.5 | 176.5 | 181.5 | 172.0 |
| 2023-11-17 | 37.08 (-0.35) | 1.23 (+0.07) | 0.59 (+0.11) | -1192 | 14.13 | 220 | 2.61 | 334 | 3.96 | 8438 | 176.0 | 162.0 | 183.5 | 155.0 |
| 2023-11-10 | 37.43 (-0.49) | 1.16 (-0.06) | 0.48 (+0.01) | -1748 | 49.57 | -193 | 5.47 | 37 | 1.05 | 3526 | 161.0 | 172.5 | 174.5 | 160.5 |
| 2023-11-03 | 37.92 (-0.08) | 1.22 (0.0) | 0.47 (+0.01) | -205 | 14.7 | 5 | 0.36 | 38 | 2.72 | 1395 | 171.5 | 169.5 | 174.0 | 164.5 |
| 2023-10-27 | 38.0 (-0.03) | 1.22 (+0.04) | 0.46 (+0.03) | -174 | 7.29 | 0 | 0.0 | 78 | 3.27 | 2387 | 169.5 | 173.5 | 173.5 | 166.0 |
| 2023-10-20 | 38.03 (-0.12) | 1.18 (0.0) | 0.43 (0.0) | -328 | 19.63 | 0 | 0.0 | 10 | 0.6 | 1671 | 174.0 | 180.0 | 180.0 | 170.0 |
| 2023-10-13 | 38.15 (-0.11) | 1.18 (0.0) | 0.43 (0.0) | -105 | 8.68 | 0 | 0.0 | -2 | 0.17 | 1209 | 180.0 | 179.0 | 180.5 | 176.5 |
| 2023-10-06 | 38.26 (+0.17) | 1.18 (-0.11) | 0.43 (+0.05) | 510 | 25.68 | -340 | 17.12 | 140 | 7.05 | 1986 | 177.5 | 175.5 | 181.5 | 175.0 |
| 2023-09-28 | 38.09 (-0.39) | 1.29 (-0.11) | 0.38 (+0.02) | -35 | 1.21 | -330 | 11.36 | 65 | 2.24 | 2904 | 175.0 | 184.0 | 185.0 | 172.0 |
| 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 | 38.48 (-0.16) | 1.4 (0.0) | 0.36 (0.0) | -564 | 36.48 | 0 | 0.0 | -14 | 0.91 | 1546 | 184.0 | 196.5 | 196.5 | 181.0 |
| 2023-09-15 | 38.64 (-0.17) | 1.4 (0.0) | 0.36 (+0.01) | -394 | 15.11 | 3 | 0.12 | 52 | 1.99 | 2608 | 196.5 | 202.0 | 206.0 | 185.5 |
| 2023-09-08 | 38.81 (+0.24) | 1.4 (0.0) | 0.35 (-0.01) | 310 | 13.36 | 0 | 0.0 | -41 | 1.77 | 2321 | 202.0 | 193.0 | 204.5 | 193.0 |
| 2023-09-01 | 38.57 (+0.1) | 1.4 (-0.08) | 0.36 (0.0) | 159 | 3.98 | -248 | 6.21 | 1 | 0.03 | 3992 | 193.5 | 185.0 | 196.0 | 181.0 |
| 2023-08-25 | 38.47 (+0.05) | 1.48 (0.0) | 0.36 (+0.01) | -4 | 0.16 | 0 | 0.0 | 34 | 1.32 | 2572 | 185.0 | 193.5 | 195.5 | 185.0 |
| 2023-08-18 | 38.42 (+0.23) | 1.48 (0.0) | 0.35 (0.0) | 337 | 5.61 | 0 | 0.0 | -18 | 0.3 | 6007 | 193.5 | 213.0 | 225.0 | 190.0 |
| 2023-08-11 | 38.19 (-0.38) | 1.48 (0.0) | 0.35 (-0.02) | -85 | 3.26 | 10 | 0.38 | -59 | 2.26 | 2609 | 209.0 | 218.5 | 219.0 | 196.0 |
| 2023-08-04 | 38.57 (-0.12) | 1.48 (-0.01) | 0.37 (-0.03) | -167 | 4.72 | -33 | 0.93 | -76 | 2.15 | 3540 | 213.5 | 218.5 | 220.5 | 211.0 |
| 2023-07-28 | 38.69 (+0.05) | 1.49 (+0.03) | 0.4 (-0.02) | -69 | 1.41 | 102 | 2.08 | -72 | 1.47 | 4907 | 214.5 | 217.0 | 229.0 | 213.5 |
| 2023-07-21 | 38.64 (+0.02) | 1.46 (-0.02) | 0.42 (-0.02) | -94 | 2.48 | -70 | 1.85 | -38 | 1.0 | 3788 | 216.0 | 223.5 | 223.5 | 211.0 |
| 2023-07-14 | 38.62 (-0.54) | 1.48 (-0.01) | 0.44 (-0.01) | 143 | 2.43 | -30 | 0.51 | -40 | 0.68 | 5875 | 223.5 | 218.5 | 227.0 | 209.0 |
| 2023-07-07 | 39.16 (+0.22) | 1.49 (+0.1) | 0.45 (0.0) | 372 | 9.25 | 14 | 0.35 | -4 | 0.1 | 4022 | 219.5 | 222.0 | 224.0 | 209.0 |
| 2023-06-30 | 38.94 (+0.68) | 1.39 (+0.08) | 0.45 (+0.02) | 1184 | 16.08 | 224 | 3.04 | 53 | 0.72 | 7362 | 222.0 | 202.0 | 225.5 | 202.0 |
| 2023-06-21 | 38.26 (-0.21) | 1.31 (-0.06) | 0.43 (-0.03) | -61 | 2.33 | -160 | 6.11 | -89 | 3.4 | 2617 | 203.5 | 201.5 | 206.0 | 196.5 |
| 2023-06-16 | 38.47 (+0.29) | 1.37 (0.0) | 0.46 (-0.05) | 568 | 13.62 | -20 | 0.48 | -153 | 3.67 | 4170 | 202.0 | 197.5 | 208.0 | 195.5 |
| 2023-06-09 | 38.18 (+0.52) | 1.37 (+0.09) | 0.51 (-0.01) | 629 | 10.95 | 275 | 4.79 | -9 | 0.16 | 5743 | 196.5 | 193.0 | 202.5 | 192.0 |
| 2023-06-02 | 37.66 (+1.03) | 1.28 (+0.03) | 0.52 (+0.02) | 2531 | 32.99 | 79 | 1.03 | 51 | 0.66 | 7671 | 193.5 | 184.0 | 198.0 | 182.0 |
| 2023-05-26 | 36.63 (+0.51) | 1.25 (0.0) | 0.5 (+0.04) | 1220 | 22.56 | 5 | 0.09 | 114 | 2.11 | 5407 | 182.0 | 177.0 | 187.0 | 176.0 |
| 2023-05-19 | 36.12 (-0.03) | 1.25 (0.0) | 0.46 (+0.09) | -237 | 6.48 | -2 | 0.05 | 264 | 7.21 | 3660 | 176.5 | 177.5 | 179.5 | 170.5 |
| 2023-05-12 | 36.15 (+0.22) | 1.25 (-0.03) | 0.37 (-0.01) | 979 | 25.58 | -77 | 2.01 | -29 | 0.76 | 3827 | 177.5 | 170.5 | 179.0 | 168.0 |
| 2023-05-05 | 35.93 (0.0) | 1.28 (0.0) | 0.38 (0.0) | -100 | 8.53 | 0 | 0.0 | 21 | 1.79 | 1173 | 170.0 | 171.5 | 173.0 | 167.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 35.93 (+0.16) | 1.28 (0.0) | 0.38 (+0.03) | 270 | 8.58 | 7 | 0.22 | 71 | 2.26 | 3146 | 171.5 | 168.0 | 173.5 | 165.0 |
| 2023-04-21 | 35.77 (-0.12) | 1.28 (-0.06) | 0.35 (-0.01) | -424 | 10.23 | -197 | 4.75 | -18 | 0.43 | 4145 | 168.0 | 169.5 | 173.0 | 166.5 |
| 2023-04-14 | 35.89 (-0.23) | 1.34 (0.0) | 0.36 (+0.03) | -783 | 14.55 | 0 | 0.0 | 93 | 1.73 | 5381 | 169.0 | 165.0 | 179.5 | 164.5 |
| 2023-04-07 | 36.12 (-0.01) | 1.34 (-0.03) | 0.33 (+0.02) | -67 | 8.12 | -80 | 9.7 | 42 | 5.09 | 825 | 165.0 | 168.0 | 168.5 | 165.0 |
| 2023-03-31 | 36.13 (-0.13) | 1.37 (-0.12) | 0.31 (-0.01) | -222 | 8.11 | 5 | 0.18 | -5 | 0.18 | 2736 | 168.5 | 167.0 | 171.0 | 165.0 |
| 2023-03-24 | 36.26 (-0.16) | 1.49 (-0.03) | 0.32 (-0.02) | -247 | 4.69 | -79 | 1.5 | -63 | 1.2 | 5269 | 167.0 | 158.0 | 173.5 | 158.0 |
| 2023-03-17 | 36.42 (-0.69) | 1.52 (-0.18) | 0.34 (+0.08) | -2172 | 35.43 | -537 | 8.76 | 226 | 3.69 | 6131 | 157.5 | 176.0 | 176.0 | 157.0 |
| 2023-03-10 | 37.11 (-0.23) | 1.7 (0.0) | 0.26 (0.0) | -611 | 24.24 | 10 | 0.4 | 3 | 0.12 | 2521 | 176.0 | 180.5 | 185.0 | 175.5 |
| 2023-03-03 | 37.34 (-0.05) | 1.7 (0.0) | 0.26 (-0.01) | -58 | 4.69 | 0 | 0.0 | -35 | 2.83 | 1236 | 180.0 | 181.5 | 181.5 | 177.5 |
| 2023-02-24 | 37.39 (-0.23) | 1.7 (-0.2) | 0.27 (-0.02) | 333 | 9.95 | -613 | 18.31 | -54 | 1.61 | 3348 | 180.0 | 183.0 | 183.0 | 176.5 |
| 2023-02-17 | 37.62 (-0.31) | 1.9 (+0.02) | 0.29 (0.0) | -1078 | 32.96 | 66 | 2.02 | -7 | 0.21 | 3271 | 182.0 | 185.0 | 189.5 | 178.5 |
| 2023-02-10 | 37.93 (-0.35) | 1.88 (+0.17) | 0.29 (-0.03) | -1187 | 33.9 | 494 | 14.11 | -91 | 2.6 | 3501 | 186.0 | 188.0 | 192.5 | 184.5 |
| 2023-02-03 | 38.28 (+0.48) | 1.71 (-0.09) | 0.32 (+0.01) | 1286 | 23.55 | -253 | 4.63 | 27 | 0.49 | 5460 | 190.0 | 187.5 | 193.0 | 179.0 |
| 2023-01-17 | 37.8 (-0.22) | 1.8 (+0.12) | 0.31 (-0.01) | -570 | 20.9 | 348 | 12.76 | -14 | 0.51 | 2727 | 185.5 | 181.5 | 190.5 | 179.0 |
| 2023-01-13 | 38.02 (-0.03) | 1.68 (+0.06) | 0.32 (+0.02) | 186 | 5.52 | 193 | 5.73 | 49 | 1.45 | 3370 | 180.0 | 174.0 | 183.0 | 172.0 |
| 2023-01-06 | 38.05 (+0.09) | 1.62 (0.0) | 0.3 (-0.01) | 289 | 20.75 | 0 | 0.0 | -11 | 0.79 | 1393 | 173.5 | 166.5 | 175.0 | 165.5 |
| 2022-12-30 | 37.96 (-0.32) | 1.62 (0.0) | 0.31 (-0.03) | -280 | 19.38 | 0 | 0.0 | -104 | 7.2 | 1445 | 167.0 | 170.0 | 171.0 | 164.5 |
| 2022-12-23 | 38.28 (+0.09) | 1.62 (-0.01) | 0.34 (-0.08) | 236 | 6.76 | -28 | 0.8 | -234 | 6.7 | 3491 | 171.0 | 172.0 | 175.5 | 164.0 |
| 2022-12-16 | 38.19 (-0.47) | 1.63 (+0.1) | 0.42 (-0.07) | -1466 | 16.16 | 305 | 3.36 | -211 | 2.33 | 9073 | 172.5 | 194.0 | 197.5 | 171.0 |
| 2022-12-09 | 38.66 (-0.14) | 1.53 (+0.09) | 0.49 (-0.04) | -80 | 2.77 | 256 | 8.85 | -118 | 4.08 | 2893 | 193.5 | 188.5 | 195.5 | 185.0 |
| 2022-12-02 | 38.8 (+0.12) | 1.44 (+0.03) | 0.53 (+0.01) | 437 | 11.18 | 101 | 2.58 | 31 | 0.79 | 3909 | 187.5 | 181.0 | 191.5 | 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 | |||
| 2022-11-25 | 38.68 (+0.08) | 1.41 (+0.04) | 0.52 (-0.02) | 314 | 10.54 | 110 | 3.69 | -51 | 1.71 | 2980 | 182.5 | 176.0 | 185.5 | 175.5 |
| 2022-11-18 | 38.6 (-0.75) | 1.37 (-0.04) | 0.54 (-0.01) | -2418 | 29.39 | -105 | 1.28 | -46 | 0.56 | 8226 | 176.0 | 186.5 | 187.5 | 176.0 |
| 2022-11-11 | 39.35 (+0.06) | 1.41 (0.0) | 0.55 (0.0) | 518 | 18.2 | 1 | 0.04 | 1 | 0.04 | 2846 | 195.0 | 181.5 | 195.0 | 180.0 |
| 2022-11-04 | 39.29 (-0.18) | 1.41 (0.0) | 0.55 (+0.04) | -210 | 8.76 | 4 | 0.17 | 111 | 4.63 | 2397 | 179.0 | 176.5 | 182.5 | 174.0 |
| 2022-10-28 | 39.47 (+0.24) | 1.41 (-0.01) | 0.51 (+0.21) | 810 | 17.35 | -27 | 0.58 | 647 | 13.86 | 4669 | 174.5 | 172.0 | 180.0 | 162.5 |
| 2022-10-21 | 39.23 (+0.1) | 1.42 (0.0) | 0.3 (-0.01) | -97 | 2.44 | -10 | 0.25 | -34 | 0.85 | 3982 | 170.5 | 177.0 | 185.0 | 169.5 |
| 2022-10-14 | 39.13 (+0.19) | 1.42 (0.0) | 0.31 (+0.02) | 488 | 15.22 | -11 | 0.34 | 48 | 1.5 | 3207 | 178.5 | 177.0 | 184.0 | 170.0 |
| 2022-10-07 | 38.94 (-0.05) | 1.42 (+0.14) | 0.29 (-0.01) | -214 | 7.1 | -2 | 0.07 | -36 | 1.19 | 3014 | 177.5 | 179.0 | 190.0 | 176.5 |
| 2022-09-30 | 38.99 (+0.16) | 1.28 (-0.23) | 0.3 (+0.04) | 320 | 6.86 | -687 | 14.72 | 127 | 2.72 | 4667 | 180.5 | 186.5 | 187.0 | 172.0 |
| 2022-09-23 | 38.83 (+0.06) | 1.51 (-0.22) | 0.26 (0.0) | -138 | 4.02 | -654 | 19.06 | 15 | 0.44 | 3432 | 189.0 | 208.0 | 210.5 | 184.0 |
| 2022-09-16 | 38.77 (0.0) | 1.73 (-0.13) | 0.26 (0.0) | 11 | 0.43 | -374 | 14.52 | -8 | 0.31 | 2575 | 206.5 | 208.0 | 212.5 | 205.0 |
| 2022-09-08 | 38.77 (-0.55) | 1.86 (-0.14) | 0.26 (-0.02) | -1460 | 36.83 | -430 | 10.85 | -71 | 1.79 | 3964 | 206.0 | 218.0 | 218.0 | 200.5 |
| 2022-09-02 | 39.32 (-0.02) | 2.0 (-0.02) | 0.28 (-0.04) | 295 | 12.77 | -72 | 3.12 | -100 | 4.33 | 2311 | 217.5 | 220.0 | 224.0 | 216.0 |
| 2022-08-26 | 39.34 (-0.01) | 2.02 (-0.03) | 0.32 (+0.02) | 384 | 17.34 | -73 | 3.3 | 45 | 2.03 | 2214 | 223.0 | 220.0 | 226.5 | 218.5 |
| 2022-08-19 | 39.35 (-0.23) | 2.05 (-0.45) | 0.3 (+0.02) | -1867 | 24.72 | -1344 | 17.79 | 57 | 0.75 | 7553 | 221.5 | 221.0 | 227.0 | 216.5 |
| 2022-08-12 | 39.58 (-0.5) | 2.5 (-0.21) | 0.28 (0.0) | -1351 | 23.57 | -647 | 11.29 | -5 | 0.09 | 5732 | 220.5 | 230.0 | 238.0 | 217.0 |
| 2022-08-05 | 40.08 (-0.44) | 2.71 (+0.03) | 0.28 (+0.01) | -579 | 16.91 | 114 | 3.33 | 36 | 1.05 | 3425 | 231.5 | 230.0 | 235.0 | 220.0 |
| 2022-07-29 | 40.52 (-0.34) | 2.68 (+0.01) | 0.27 (0.0) | -560 | 29.57 | 31 | 1.64 | 11 | 0.58 | 1894 | 230.0 | 229.0 | 238.5 | 226.0 |
| 2022-07-22 | 40.86 (+0.08) | 2.67 (-0.4) | 0.27 (+0.02) | 453 | 6.67 | -1197 | 17.62 | 58 | 0.85 | 6793 | 232.5 | 217.5 | 241.5 | 213.5 |
| 2022-07-15 | 40.78 (+0.02) | 3.07 (-0.25) | 0.25 (-0.04) | -73 | 1.24 | -766 | 12.97 | -117 | 1.98 | 5907 | 217.5 | 246.0 | 246.5 | 210.0 |
| 2022-07-08 | 40.76 (-0.02) | 3.32 (+0.27) | 0.29 (-0.02) | -694 | 19.47 | 800 | 22.45 | -62 | 1.74 | 3564 | 248.0 | 247.5 | 265.0 | 243.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-01 | 40.78 (-0.09) | 3.05 (+0.05) | 0.31 (+0.03) | -513 | 11.54 | 433 | 9.74 | 88 | 1.98 | 4447 | 244.5 | 280.0 | 282.0 | 244.0 |
| 2022-06-24 | 40.87 (-0.12) | 3.0 (+0.56) | 0.28 (+0.06) | -558 | 10.04 | 1672 | 30.08 | 170 | 3.06 | 5558 | 274.5 | 247.0 | 277.0 | 244.0 |
| 2022-06-17 | 40.99 (+0.32) | 2.44 (+0.14) | 0.22 (0.0) | 253 | 7.12 | 446 | 12.56 | -1 | 0.03 | 3552 | 247.0 | 247.5 | 265.0 | 244.0 |
| 2022-06-10 | 40.67 (-0.02) | 2.3 (+0.05) | 0.22 (-0.01) | -233 | 18.39 | 150 | 11.84 | -21 | 1.66 | 1267 | 253.5 | 256.5 | 262.0 | 248.5 |
| 2022-06-02 | 40.69 (-0.41) | 2.25 (+0.27) | 0.23 (0.0) | -811 | 31.9 | 795 | 31.27 | 14 | 0.55 | 2542 | 253.5 | 251.5 | 265.0 | 249.0 |
| 2022-05-27 | 41.1 (-0.17) | 1.98 (0.0) | 0.23 (+0.02) | -457 | 30.55 | 1 | 0.07 | 51 | 3.41 | 1496 | 247.0 | 244.5 | 249.0 | 235.5 |
| 2022-05-20 | 41.27 (-0.11) | 1.98 (+0.05) | 0.21 (-0.01) | 48 | 2.13 | 157 | 6.96 | -47 | 2.08 | 2255 | 240.5 | 235.0 | 247.0 | 231.0 |
| 2022-05-13 | 41.38 (-0.28) | 1.93 (-0.13) | 0.22 (-0.03) | -412 | 11.71 | -383 | 10.89 | -76 | 2.16 | 3518 | 232.0 | 235.0 | 237.5 | 224.0 |
| 2022-05-06 | 41.66 (-0.04) | 2.06 (0.0) | 0.25 (-0.02) | -79 | 9.58 | -5 | 0.61 | -69 | 8.36 | 825 | 241.0 | 240.0 | 252.5 | 239.0 |
| 2022-04-29 | 41.7 (-0.16) | 2.06 (-0.05) | 0.27 (-0.02) | -411 | 12.47 | -147 | 4.46 | -48 | 1.46 | 3296 | 242.5 | 251.0 | 252.5 | 235.0 |
| 2022-04-22 | 41.86 (-0.1) | 2.11 (+0.12) | 0.29 (+0.01) | -400 | 16.38 | 344 | 14.09 | 20 | 0.82 | 2442 | 260.0 | 257.0 | 265.0 | 253.5 |
| 2022-04-15 | 41.96 (-0.26) | 1.99 (+0.13) | 0.28 (+0.01) | -687 | 18.83 | 389 | 10.66 | 46 | 1.26 | 3648 | 260.5 | 268.0 | 273.0 | 258.0 |
| 2022-04-08 | 42.22 (-0.4) | 1.86 (+0.16) | 0.27 (-0.01) | -1651 | 31.95 | 491 | 9.5 | -36 | 0.7 | 5168 | 263.5 | 252.0 | 265.0 | 235.5 |
| 2022-04-01 | 42.62 (-0.24) | 1.7 (+0.38) | 0.28 (+0.11) | -1303 | 15.6 | 360 | 4.31 | 319 | 3.82 | 8351 | 257.0 | 235.0 | 257.0 | 226.0 |
| 2022-03-25 | 42.86 (-0.81) | 1.32 (-0.13) | 0.17 (0.0) | -2236 | 33.5 | -383 | 5.74 | 21 | 0.31 | 6674 | 235.5 | 253.5 | 263.5 | 234.0 |
| 2022-03-18 | 43.67 (-0.17) | 1.45 (-0.13) | 0.17 (0.0) | -418 | 7.68 | -393 | 7.22 | -21 | 0.39 | 5441 | 250.5 | 269.0 | 270.0 | 241.0 |
| 2022-03-11 | 43.84 (-0.32) | 1.58 (-0.12) | 0.17 (-0.01) | -1086 | 27.91 | -363 | 9.33 | -30 | 0.77 | 3891 | 268.0 | 281.0 | 282.0 | 263.5 |
| 2022-03-04 | 44.16 (+0.02) | 1.7 (-0.03) | 0.18 (0.0) | -250 | 14.95 | -69 | 4.13 | 19 | 1.14 | 1672 | 288.0 | 283.0 | 288.0 | 278.0 |
| 2022-02-25 | 44.14 (-0.17) | 1.73 (+0.01) | 0.18 (-0.01) | -706 | 29.31 | 14 | 0.58 | -43 | 1.78 | 2409 | 283.0 | 279.0 | 283.0 | 268.5 |
| 2022-02-18 | 44.31 (-0.23) | 1.72 (-0.02) | 0.19 (0.0) | -1094 | 50.32 | -57 | 2.62 | 14 | 0.64 | 2174 | 280.0 | 282.5 | 283.5 | 275.0 |
| 2022-02-11 | 44.54 (-0.37) | 1.74 (-0.09) | 0.19 (+0.02) | -1132 | 19.33 | -272 | 4.64 | 36 | 0.61 | 5857 | 285.5 | 290.0 | 295.0 | 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 | |||
| 2022-01-26 | 44.91 (-0.17) | 1.83 (0.0) | 0.17 (-0.01) | -579 | 28.03 | 0 | 0.0 | -32 | 1.55 | 2066 | 290.0 | 296.0 | 300.0 | 286.0 |
| 2022-01-21 | 45.08 (-0.3) | 1.83 (-0.01) | 0.18 (0.0) | -1116 | 41.69 | -31 | 1.16 | 19 | 0.71 | 2677 | 296.5 | 306.0 | 312.0 | 295.0 |
| 2022-01-14 | 45.38 (-0.36) | 1.84 (0.0) | 0.18 (-0.01) | -1239 | 38.13 | 0 | 0.0 | -24 | 0.74 | 3249 | 311.5 | 323.0 | 327.5 | 306.0 |
| 2022-01-07 | 45.74 (0.0) | 1.84 (0.0) | 0.19 (0.0) | -92 | 6.59 | 6 | 0.43 | -27 | 1.94 | 1395 | 327.0 | 329.0 | 334.0 | 320.5 |
| 2021-12-30 | 45.74 (-0.01) | 1.84 (-0.01) | 0.19 (0.0) | -29 | 2.19 | -24 | 1.82 | 16 | 1.21 | 1322 | 327.5 | 321.5 | 328.5 | 320.0 |
| 2021-12-24 | 45.75 (-0.13) | 1.85 (0.0) | 0.19 (-0.02) | -227 | 13.78 | 0 | 0.0 | -57 | 3.46 | 1647 | 320.0 | 312.0 | 324.0 | 311.0 |
| 2021-12-17 | 45.88 (+0.18) | 1.85 (0.0) | 0.21 (+0.01) | 353 | 9.33 | 1 | 0.03 | 35 | 0.93 | 3783 | 315.5 | 311.0 | 321.5 | 309.0 |
| 2021-12-10 | 45.7 (+0.02) | 1.85 (-0.03) | 0.2 (0.0) | 398 | 21.58 | -103 | 5.59 | -3 | 0.16 | 1844 | 312.5 | 302.0 | 313.5 | 299.5 |
| 2021-12-03 | 45.68 (-0.02) | 1.88 (-0.13) | 0.2 (0.0) | -337 | 11.73 | -383 | 13.34 | -7 | 0.24 | 2872 | 300.0 | 302.0 | 305.0 | 294.0 |
| 2021-11-26 | 45.7 (+0.08) | 2.01 (-0.13) | 0.2 (+0.01) | 621 | 21.2 | -389 | 13.28 | 31 | 1.06 | 2929 | 302.0 | 315.0 | 315.0 | 302.0 |
| 2021-11-19 | 45.62 (+0.26) | 2.14 (-0.06) | 0.19 (-0.03) | 1071 | 36.15 | -191 | 6.45 | -97 | 3.27 | 2963 | 307.5 | 300.0 | 311.5 | 297.0 |
| 2021-11-12 | 45.36 (+0.1) | 2.2 (-0.07) | 0.22 (0.0) | 139 | 3.05 | -194 | 4.26 | 17 | 0.37 | 4553 | 311.0 | 297.5 | 315.0 | 279.5 |
| 2021-11-05 | 45.26 (+0.02) | 2.27 (+0.02) | 0.22 (+0.06) | 402 | 10.77 | 70 | 1.87 | 156 | 4.18 | 3734 | 326.0 | 289.0 | 332.0 | 284.5 |
| 2021-10-29 | 45.24 (+0.1) | 2.25 (+0.13) | 0.16 (-0.01) | 267 | 4.23 | 378 | 6.0 | -21 | 0.33 | 6305 | 270.5 | 270.5 | 295.0 | 265.5 |
| 2021-10-22 | 45.14 (-0.03) | 2.12 (-0.27) | 0.17 (0.0) | 277 | 5.8 | -823 | 17.22 | 6 | 0.13 | 4779 | 270.5 | 273.5 | 280.0 | 265.5 |
| 2021-10-15 | 45.17 (+0.05) | 2.39 (-0.07) | 0.17 (+0.01) | 137 | 1.96 | -190 | 2.71 | 31 | 0.44 | 7007 | 268.0 | 267.5 | 277.0 | 252.0 |
| 2021-10-08 | 45.12 (+0.48) | 2.46 (-0.04) | 0.16 (-0.04) | 725 | 12.56 | -140 | 2.43 | -125 | 2.17 | 5770 | 276.0 | 276.0 | 283.0 | 260.0 |
| 2021-10-01 | 44.64 (-0.02) | 2.5 (-0.19) | 0.2 (-0.09) | -96 | 2.1 | -259 | 5.67 | -255 | 5.58 | 4570 | 274.0 | 291.0 | 292.5 | 274.0 |
| 2021-09-24 | 44.66 (-0.23) | 2.69 (+0.01) | 0.29 (0.0) | -728 | 32.93 | 30 | 1.36 | -24 | 1.09 | 2211 | 289.0 | 289.0 | 293.5 | 286.5 |
| 2021-09-17 | 44.89 (-0.34) | 2.68 (-0.03) | 0.29 (-0.04) | -747 | 19.86 | -90 | 2.39 | -95 | 2.53 | 3761 | 293.5 | 289.0 | 299.5 | 282.0 |
| 2021-09-10 | 45.23 (-0.51) | 2.71 (-0.57) | 0.33 (0.0) | -1549 | 17.4 | -1688 | 18.97 | -24 | 0.27 | 8900 | 290.0 | 302.5 | 306.0 | 278.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-03 | 45.74 (-0.07) | 3.28 (+0.03) | 0.33 (-0.02) | -364 | 10.25 | 71 | 2.0 | -50 | 1.41 | 3551 | 302.0 | 309.0 | 319.0 | 301.0 |
| 2021-08-27 | 45.81 (-0.12) | 3.25 (-0.12) | 0.35 (-0.01) | -496 | 11.54 | -340 | 7.91 | -24 | 0.56 | 4297 | 306.5 | 296.0 | 309.0 | 290.5 |
| 2021-08-20 | 45.93 (+0.11) | 3.37 (-0.15) | 0.36 (-0.02) | -44 | 0.7 | -455 | 7.19 | -66 | 1.04 | 6324 | 295.0 | 316.5 | 317.0 | 291.0 |
| 2021-08-13 | 45.82 (+0.17) | 3.52 (+0.25) | 0.38 (+0.04) | 524 | 5.83 | 752 | 8.37 | 110 | 1.22 | 8983 | 321.0 | 326.0 | 348.0 | 317.0 |
| 2021-08-06 | 45.65 (+0.13) | 3.27 (+0.21) | 0.34 (+0.03) | 469 | 9.23 | 609 | 11.99 | 108 | 2.13 | 5081 | 326.0 | 337.0 | 343.0 | 323.0 |
| 2021-07-30 | 45.52 (+0.39) | 3.06 (+0.21) | 0.31 (+0.06) | 1044 | 15.14 | 652 | 9.46 | 178 | 2.58 | 6895 | 335.0 | 299.0 | 338.0 | 299.0 |
| 2021-07-23 | 45.13 (+0.1) | 2.85 (-0.01) | 0.25 (+0.03) | 78 | 3.37 | -45 | 1.94 | 82 | 3.54 | 2314 | 298.5 | 298.0 | 302.5 | 295.0 |
| 2021-07-16 | 45.03 (+0.07) | 2.86 (-0.19) | 0.22 (-0.01) | 102 | 2.48 | -564 | 13.69 | -29 | 0.7 | 4121 | 298.5 | 292.0 | 304.5 | 286.5 |
| 2021-07-09 | 44.96 (-0.06) | 3.05 (-0.45) | 0.23 (-0.07) | -41 | 1.04 | -1343 | 34.21 | -195 | 4.97 | 3926 | 290.0 | 306.0 | 308.0 | 287.5 |
| 2021-07-02 | 45.02 (-0.2) | 3.5 (-0.06) | 0.3 (-0.01) | -433 | 15.74 | -125 | 4.54 | -56 | 2.04 | 2751 | 305.0 | 320.0 | 322.0 | 303.0 |
| 2021-06-25 | 45.22 (+0.2) | 3.56 (+0.07) | 0.31 (+0.07) | 623 | 15.85 | 201 | 5.11 | 225 | 5.72 | 3931 | 320.0 | 311.0 | 324.0 | 308.0 |
| 2021-06-18 | 45.02 (+0.01) | 3.49 (+0.11) | 0.24 (0.0) | 13 | 0.4 | 325 | 10.02 | -1 | 0.03 | 3242 | 311.0 | 309.5 | 315.0 | 302.5 |
| 2021-06-11 | 45.01 (+0.25) | 3.38 (+0.04) | 0.24 (+0.02) | 648 | 16.17 | 118 | 2.94 | 44 | 1.1 | 4007 | 308.5 | 307.0 | 314.5 | 303.0 |
| 2021-06-04 | 44.76 (-0.28) | 3.34 (+0.17) | 0.22 (-0.03) | -966 | 16.19 | 515 | 8.63 | -74 | 1.24 | 5966 | 308.0 | 320.0 | 327.5 | 306.0 |
| 2021-05-28 | 45.04 (+0.05) | 3.17 (+0.11) | 0.25 (+0.02) | 188 | 4.05 | 337 | 7.26 | 59 | 1.27 | 4643 | 321.0 | 302.0 | 323.0 | 300.0 |
| 2021-05-21 | 44.99 (-0.09) | 3.06 (+0.26) | 0.23 (+0.03) | -290 | 3.84 | 760 | 10.07 | 100 | 1.33 | 7545 | 304.0 | 300.0 | 330.0 | 296.0 |
| 2021-05-14 | 45.08 (-0.16) | 2.8 (+0.26) | 0.2 (-0.04) | -476 | 4.02 | 785 | 6.63 | -130 | 1.1 | 11834 | 318.0 | 309.0 | 323.5 | 268.5 |
| 2021-05-07 | 45.24 (+0.21) | 2.54 (-0.45) | 0.24 (-0.03) | 600 | 6.98 | -1336 | 15.54 | -95 | 1.11 | 8595 | 306.5 | 333.0 | 336.0 | 303.5 |
| 2021-04-29 | 45.03 (+0.94) | 2.99 (-0.88) | 0.27 (-0.08) | 2877 | 26.77 | -2653 | 24.69 | -241 | 2.24 | 10747 | 333.0 | 347.5 | 347.5 | 315.5 |
| 2021-04-23 | 44.09 (+0.09) | 3.87 (+0.04) | 0.35 (-0.02) | 505 | 9.1 | 133 | 2.4 | -54 | 0.97 | 5550 | 344.0 | 353.0 | 355.5 | 342.5 |
| 2021-04-16 | 44.0 (+0.64) | 3.83 (0.0) | 0.37 (+0.01) | 1929 | 24.52 | -1 | 0.01 | 31 | 0.39 | 7866 | 354.0 | 350.0 | 368.0 | 337.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-09 | 43.36 (+0.44) | 3.83 (-0.08) | 0.36 (+0.03) | 1398 | 24.14 | -247 | 4.27 | 89 | 1.54 | 5791 | 346.5 | 353.0 | 361.0 | 332.0 |
| 2021-04-01 | 42.92 (-0.37) | 3.91 (+0.04) | 0.33 (+0.01) | -950 | 12.16 | 413 | 5.29 | 46 | 0.59 | 7814 | 352.0 | 339.0 | 364.0 | 332.5 |
| 2021-03-26 | 43.29 (+0.75) | 3.87 (+0.05) | 0.32 (-0.02) | 2342 | 34.68 | 140 | 2.07 | -71 | 1.05 | 6753 | 341.0 | 312.5 | 341.0 | 300.0 |
| 2021-03-19 | 42.54 (+0.21) | 3.82 (-0.01) | 0.34 (-0.01) | 643 | 11.69 | -44 | 0.8 | -46 | 0.84 | 5502 | 317.0 | 315.0 | 325.0 | 305.5 |
| 2021-03-12 | 42.33 (+1.03) | 3.83 (+0.05) | 0.35 (+0.07) | 3007 | 31.87 | 163 | 1.73 | 207 | 2.19 | 9434 | 312.0 | 283.5 | 314.5 | 275.5 |
| 2021-03-05 | 41.3 (-0.17) | 3.78 (+0.08) | 0.28 (0.0) | -458 | 10.18 | 243 | 5.4 | 8 | 0.18 | 4501 | 279.0 | 286.5 | 288.0 | 269.5 |
| 2021-02-26 | 41.47 (-0.76) | 3.7 (+0.12) | 0.28 (-0.04) | -2080 | 25.38 | 341 | 4.16 | -124 | 1.51 | 8195 | 285.0 | 290.0 | 303.5 | 280.0 |
| 2021-02-19 | 42.23 (-0.5) | 3.58 (+0.3) | 0.32 (0.0) | -1567 | 17.41 | 896 | 9.95 | 10 | 0.11 | 9001 | 290.0 | 288.0 | 302.0 | 282.0 |
| 2021-02-05 | 42.73 (+0.13) | 3.28 (+0.41) | 0.32 (+0.01) | 338 | 4.08 | 1240 | 14.97 | 26 | 0.31 | 8281 | 288.5 | 266.5 | 307.5 | 263.5 |
| 2021-01-29 | 42.6 (-0.38) | 2.87 (+0.09) | 0.31 (-0.03) | -1377 | 20.83 | 255 | 3.86 | -100 | 1.51 | 6611 | 265.5 | 285.0 | 294.5 | 263.5 |
| 2021-01-22 | 42.98 (-0.35) | 2.78 (+0.66) | 0.34 (+0.01) | -797 | 6.63 | 1976 | 16.44 | 58 | 0.48 | 12019 | 285.0 | 265.5 | 289.0 | 260.0 |
| 2021-01-15 | 43.33 (+0.29) | 2.12 (+0.23) | 0.33 (+0.19) | 822 | 7.79 | 686 | 6.5 | 558 | 5.29 | 10553 | 264.0 | 250.5 | 274.5 | 243.0 |
| 2021-01-08 | 43.04 (+0.34) | 1.89 (+0.13) | 0.14 (-0.01) | 954 | 14.47 | 387 | 5.87 | -32 | 0.49 | 6593 | 252.0 | 236.0 | 255.0 | 233.0 |
| 2020-12-31 | 42.7 (+0.29) | 1.76 (0.0) | 0.15 (+0.01) | 704 | 14.93 | 164 | 3.48 | 44 | 0.93 | 4714 | 236.0 | 226.0 | 238.0 | 222.0 |
| 2020-12-25 | 42.41 (-0.04) | 1.76 (-0.47) | 0.14 (-0.06) | -134 | 1.87 | -1389 | 19.38 | -183 | 2.55 | 7168 | 224.0 | 246.5 | 247.0 | 223.0 |
| 2020-12-18 | 42.45 (+0.12) | 2.23 (-0.02) | 0.2 (-0.03) | 287 | 6.03 | -76 | 1.6 | -88 | 1.85 | 4760 | 247.0 | 252.0 | 253.0 | 245.5 |
| 2020-12-11 | 42.33 (-0.11) | 2.25 (-0.01) | 0.23 (-0.03) | -478 | 10.66 | -39 | 0.87 | -116 | 2.59 | 4483 | 252.0 | 249.5 | 257.0 | 246.5 |
| 2020-12-04 | 42.44 (+0.05) | 2.26 (-0.11) | 0.26 (-0.04) | 97 | 2.29 | -318 | 7.52 | -92 | 2.17 | 4231 | 250.0 | 251.5 | 253.5 | 243.0 |
| 2020-11-27 | 42.39 (-0.1) | 2.37 (-0.07) | 0.3 (0.0) | -393 | 9.16 | -193 | 4.5 | -28 | 0.65 | 4289 | 250.0 | 249.0 | 254.0 | 245.0 |
| 2020-11-20 | 42.49 (-0.27) | 2.44 (-0.23) | 0.3 (0.0) | -874 | 15.2 | -704 | 12.25 | 9 | 0.16 | 5749 | 248.0 | 250.0 | 252.0 | 243.0 |
| 2020-11-13 | 42.76 (-0.92) | 2.67 (-0.04) | 0.3 (-0.08) | -2848 | 25.09 | -120 | 1.06 | -236 | 2.08 | 11353 | 248.0 | 281.0 | 289.0 | 242.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-06 | 43.68 (+0.17) | 2.71 (+0.02) | 0.38 (+0.03) | 564 | 9.19 | 75 | 1.22 | 100 | 1.63 | 6140 | 275.0 | 281.0 | 285.0 | 264.0 |
| 2020-10-30 | 43.51 (+0.3) | 2.69 (+0.2) | 0.35 (-0.03) | 1606 | 16.23 | 582 | 5.88 | -85 | 0.86 | 9896 | 277.0 | 260.5 | 294.5 | 260.0 |
| 2020-10-23 | 43.21 (+0.19) | 2.49 (+0.4) | 0.38 (+0.14) | 594 | 6.64 | 1187 | 13.26 | 404 | 4.51 | 8951 | 260.0 | 241.0 | 265.0 | 240.5 |
| 2020-10-16 | 43.02 (+0.01) | 2.09 (+0.06) | 0.24 (0.0) | -246 | 6.37 | 206 | 5.33 | 9 | 0.23 | 3864 | 239.0 | 241.5 | 245.0 | 232.0 |
| 2020-10-08 | 43.01 (+0.03) | 2.03 (+0.07) | 0.24 (0.0) | 7 | 0.22 | 188 | 5.78 | 0 | 0.0 | 3250 | 238.0 | 237.5 | 244.0 | 235.0 |
| 2020-09-30 | 42.98 (+0.09) | 1.96 (+0.81) | 0.24 (-0.01) | 472 | 14.09 | -3 | 0.09 | -41 | 1.22 | 3350 | 233.0 | 233.5 | 236.0 | 225.0 |
| 2020-09-25 | 42.89 (+0.02) | 1.15 (-0.09) | 0.25 (0.0) | 232 | 3.58 | -259 | 4.0 | -2 | 0.03 | 6475 | 233.5 | 244.5 | 248.0 | 221.0 |
| 2020-09-18 | 42.87 (+0.25) | 1.24 (-0.27) | 0.25 (-0.01) | 488 | 5.94 | -803 | 9.77 | -30 | 0.37 | 8217 | 243.5 | 237.0 | 245.0 | 228.0 |
| 2020-09-11 | 42.62 (+0.52) | 1.51 (-0.31) | 0.26 (-0.04) | 1193 | 14.22 | -927 | 11.05 | -111 | 1.32 | 8390 | 233.5 | 240.5 | 241.0 | 223.0 |
| 2020-09-04 | 42.1 (+0.27) | 1.82 (-0.31) | 0.3 (0.0) | 502 | 5.77 | -931 | 10.7 | -9 | 0.1 | 8698 | 238.5 | 249.5 | 252.0 | 237.0 |
| 2020-08-28 | 41.83 (-0.2) | 2.13 (+0.1) | 0.3 (-0.05) | -524 | 5.85 | 276 | 3.08 | -151 | 1.69 | 8955 | 249.5 | 253.0 | 262.0 | 245.0 |
| 2020-08-21 | 42.03 (+0.03) | 2.03 (+0.03) | 0.35 (+0.01) | -42 | 0.32 | 96 | 0.73 | 46 | 0.35 | 13119 | 257.5 | 245.0 | 263.5 | 235.0 |
| 2020-08-14 | 42.0 (+1.1) | 2.0 (-1.09) | 0.34 (-0.24) | 3453 | 21.04 | -3240 | 19.74 | -740 | 4.51 | 16410 | 247.5 | 270.0 | 272.5 | 240.0 |
| 2020-08-07 | 40.9 (-0.05) | 3.09 (-0.02) | 0.58 (-0.02) | -201 | 1.8 | -74 | 0.66 | -55 | 0.49 | 11186 | 269.5 | 272.0 | 283.5 | 258.0 |
| 2020-07-31 | 40.95 (+0.11) | 3.11 (+0.07) | 0.6 (+0.06) | 362 | 4.66 | 215 | 2.77 | 184 | 2.37 | 7769 | 270.5 | 249.5 | 278.0 | 241.5 |
| 2020-07-24 | 40.84 (+0.35) | 3.04 (+0.02) | 0.54 (-0.06) | 1120 | 13.5 | 72 | 0.87 | -170 | 2.05 | 8299 | 250.0 | 252.5 | 263.0 | 245.5 |
| 2020-07-17 | 40.49 (-0.59) | 3.02 (+0.4) | 0.6 (+0.08) | -1931 | 11.59 | 1191 | 7.15 | 247 | 1.48 | 16660 | 250.0 | 242.5 | 267.5 | 238.0 |
| 2020-07-10 | 41.08 (-0.37) | 2.62 (+0.37) | 0.52 (+0.16) | -1105 | 6.96 | 1092 | 6.88 | 453 | 2.85 | 15878 | 241.0 | 212.5 | 245.0 | 209.0 |
| 2020-07-03 | 41.45 (+0.33) | 2.25 (-0.26) | 0.36 (+0.04) | 971 | 6.75 | 1183 | 8.23 | 125 | 0.87 | 14377 | 210.5 | 196.0 | 216.5 | 194.0 |
| 2020-06-24 | 41.12 (+0.07) | 2.51 (+0.27) | 0.32 (+0.03) | 297 | 5.03 | 809 | 13.71 | 85 | 1.44 | 5900 | 128.0 | 195.5 | 201.5 | 125.5 |
| 2020-06-19 | 41.05 (+0.34) | 2.24 (+0.41) | 0.29 (-0.04) | 970 | 10.87 | 1234 | 13.82 | -123 | 1.38 | 8927 | 195.0 | 190.0 | 197.0 | 186.5 |
| 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 | |||
| 2020-06-12 | 40.71 (+0.64) | 1.83 (+0.25) | 0.33 (+0.07) | 2495 | 14.03 | 741 | 4.17 | 234 | 1.32 | 17785 | 190.0 | 189.0 | 199.5 | 178.0 |
| 2020-06-05 | 40.07 (+0.51) | 1.58 (-0.08) | 0.26 (+0.04) | 1472 | 11.88 | -226 | 1.82 | 108 | 0.87 | 12388 | 188.5 | 180.0 | 200.0 | 176.5 |
| 2020-05-29 | 39.56 (+0.33) | 1.66 (-0.1) | 0.22 (-0.04) | 1458 | 14.26 | -308 | 3.01 | -112 | 1.1 | 10223 | 180.0 | 170.5 | 184.0 | 166.0 |
| 2020-05-22 | 39.23 (+0.75) | 1.76 (-0.17) | 0.26 (+0.06) | 2194 | 13.41 | -495 | 3.02 | 183 | 1.12 | 16365 | 166.0 | 156.0 | 186.0 | 155.0 |
| 2020-05-15 | 38.48 (+0.27) | 1.93 (-0.01) | 0.2 (-0.01) | 767 | 15.7 | -39 | 0.8 | -26 | 0.53 | 4885 | 154.0 | 151.0 | 155.5 | 148.5 |
| 2020-05-08 | 38.21 (-0.08) | 1.94 (-0.09) | 0.21 (-0.04) | 32 | 0.47 | -279 | 4.13 | -123 | 1.82 | 6755 | 150.5 | 150.5 | 157.5 | 149.0 |
| 2020-04-30 | 38.29 (-0.1) | 2.03 (+0.41) | 0.25 (+0.07) | -749 | 7.42 | 1218 | 12.07 | 203 | 2.01 | 10089 | 153.5 | 135.5 | 160.0 | 135.5 |
| 2020-04-24 | 38.39 (+0.17) | 1.62 (+0.1) | 0.18 (+0.01) | 655 | 9.08 | 301 | 4.17 | 19 | 0.26 | 7215 | 135.0 | 124.0 | 135.0 | 123.0 |
| 2020-04-17 | 38.22 (-0.03) | 1.52 (+0.09) | 0.17 (-0.01) | -648 | 9.49 | 273 | 4.0 | -34 | 0.5 | 6831 | 123.0 | 122.5 | 132.5 | 119.0 |
| 2020-04-10 | 38.25 (-0.33) | 1.43 (+0.45) | 0.18 (-0.01) | -900 | 12.77 | 1362 | 19.32 | -25 | 0.35 | 7048 | 122.0 | 110.0 | 123.5 | 106.0 |
| 2020-04-01 | 38.58 (-0.23) | 0.98 (+0.2) | 0.19 (-0.01) | -727 | 14.34 | 751 | 14.81 | -11 | 0.22 | 5070 | 110.0 | 110.0 | 116.0 | 106.0 |
| 2020-03-27 | 38.81 (+0.38) | 0.78 (-0.14) | 0.2 (-0.02) | 1164 | 8.1 | -442 | 3.08 | -75 | 0.52 | 14365 | 116.0 | 93.4 | 116.0 | 85.5 |
| 2020-03-20 | 38.43 (-0.06) | 0.92 (-0.61) | 0.22 (-0.03) | -327 | 2.56 | -1820 | 14.26 | -85 | 0.67 | 12759 | 141.0 | 131.5 | 143.0 | 93.2 |
| 2020-03-13 | 38.49 (-0.29) | 1.53 (-0.01) | 0.25 (-0.04) | -973 | 26.44 | -36 | 0.98 | -113 | 3.07 | 3680 | 132.5 | 160.0 | 162.0 | 132.5 |
| 2020-03-06 | 38.78 (+0.13) | 1.54 (-0.09) | 0.29 (0.0) | 397 | 8.6 | -258 | 5.59 | -15 | 0.32 | 4618 | 163.5 | 147.5 | 166.5 | 140.0 |
| 2020-02-27 | 38.65 (-0.21) | 1.63 (-0.14) | 0.29 (-0.05) | -603 | 22.31 | -417 | 15.43 | -138 | 5.11 | 2703 | 148.0 | 164.0 | 165.0 | 145.5 |
| 2020-02-21 | 38.86 (+0.01) | 1.77 (-0.04) | 0.34 (-0.03) | 5 | 0.35 | -110 | 7.77 | -88 | 6.22 | 1415 | 165.5 | 166.0 | 168.0 | 161.5 |
| 2020-02-14 | 38.85 (-0.03) | 1.81 (-0.12) | 0.37 (-0.01) | -103 | 5.31 | -381 | 19.66 | -31 | 1.6 | 1938 | 166.5 | 164.0 | 169.0 | 162.0 |
| 2020-02-07 | 38.88 (-0.07) | 1.93 (-0.08) | 0.38 (+0.03) | -241 | 9.57 | -227 | 9.01 | 81 | 3.22 | 2519 | 165.0 | 163.5 | 169.5 | 160.5 |
| 2020-01-31 | 38.95 (-0.09) | 2.01 (0.0) | 0.35 (-0.02) | -297 | 21.31 | -7 | 0.5 | -69 | 4.95 | 1394 | 165.5 | 172.0 | 172.0 | 162.0 |
| 2020-01-20 | 39.04 (0.0) | 2.01 (0.0) | 0.37 (0.0) | 9 | 3.4 | 0 | 0.0 | -2 | 0.75 | 265 | 176.0 | 174.5 | 176.0 | 173.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-01-17 | 39.04 (-0.24) | 2.01 (-0.04) | 0.37 (-0.05) | -628 | 19.84 | -117 | 3.7 | -131 | 4.14 | 3166 | 174.5 | 175.5 | 176.0 | 170.0 |
| 2020-01-10 | 39.28 (-0.08) | 2.05 (+0.09) | 0.42 (+0.03) | -252 | 14.27 | 275 | 15.57 | 72 | 4.08 | 1766 | 175.0 | 175.0 | 177.0 | 172.5 |
| 2020-01-03 | 39.36 (-0.02) | 1.96 (-0.01) | 0.39 (+0.01) | -46 | 2.67 | -18 | 1.04 | 46 | 2.67 | 1725 | 175.0 | 129.0 | 176.5 | 125.5 |
| 2019-12-31 | 39.38 (+0.01) | 1.97 (+0.24) | 0.38 (-0.01) | 32 | 9.79 | 101 | 30.89 | -45 | 13.76 | 327 | 176.5 | 174.0 | 176.5 | 173.5 |
| 2019-12-27 | 39.37 (+0.13) | 1.73 (-0.04) | 0.39 (0.0) | 384 | 39.38 | -132 | 13.54 | -2 | 0.21 | 975 | 174.0 | 176.0 | 177.5 | 173.0 |
| 2019-12-20 | 39.24 (+0.24) | 1.77 (-0.08) | 0.39 (0.0) | 782 | 41.53 | -220 | 11.68 | 12 | 0.64 | 1883 | 175.5 | 168.0 | 176.0 | 168.0 |
| 2019-12-13 | 39.0 (+0.09) | 1.85 (-0.09) | 0.39 (-0.03) | 279 | 13.69 | -283 | 13.89 | -102 | 5.0 | 2038 | 168.0 | 172.0 | 172.5 | 164.0 |
| 2019-12-06 | 38.91 (-0.04) | 1.94 (-0.17) | 0.42 (-0.01) | -188 | 9.38 | -495 | 24.69 | -7 | 0.35 | 2005 | 170.5 | 175.0 | 175.5 | 170.5 |
| 2019-11-29 | 38.95 (+0.11) | 2.11 (0.0) | 0.43 (+0.03) | 313 | 18.7 | 0 | 0.0 | 94 | 5.62 | 1674 | 175.0 | 175.0 | 178.5 | 174.5 |
| 2019-11-22 | 38.84 (-0.06) | 2.11 (-0.01) | 0.4 (-0.03) | -197 | 14.22 | -36 | 2.6 | -113 | 8.16 | 1385 | 173.5 | 175.0 | 175.0 | 171.5 |
| 2019-11-15 | 38.9 (+0.28) | 2.12 (0.0) | 0.43 (-0.02) | 842 | 20.2 | -3 | 0.07 | -64 | 1.54 | 4169 | 173.5 | 179.0 | 180.0 | 172.0 |
| 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 | 40.83 (-0.14) | 1.91 (-0.03) | 0.57 (0.0) | -342 | 27.69 | -85 | 6.88 | 9 | 0.73 | 1235 | 213.5 | 216.0 | 220.5 | 211.5 |
| 2024-06-28 | 40.97 (+1.45) | 1.94 (-1.08) | 0.57 (-0.07) | 5125 | 26.6 | -3227 | 16.75 | -212 | 1.1 | 19267 | 216.5 | 235.0 | 251.5 | 214.5 |
| 2024-05-31 | 39.52 (+0.56) | 3.02 (+0.13) | 0.64 (-0.07) | 2813 | 11.44 | 369 | 1.5 | -198 | 0.81 | 24595 | 229.0 | 234.5 | 252.0 | 215.0 |
| 2024-04-30 | 38.96 (+0.95) | 2.89 (+1.09) | 0.71 (+0.01) | 3302 | 10.02 | 3955 | 12.0 | 36 | 0.11 | 32950 | 235.0 | 209.0 | 247.0 | 203.0 |
| 2024-03-29 | 38.01 (+1.91) | 1.8 (+0.38) | 0.7 (-0.15) | 3802 | 9.4 | 1144 | 2.83 | -464 | 1.15 | 40434 | 209.5 | 209.0 | 228.0 | 197.5 |
| 2024-02-29 | 36.1 (+0.33) | 1.42 (+0.34) | 0.85 (+0.35) | 243 | 1.1 | 994 | 4.49 | 1049 | 4.74 | 22115 | 208.5 | 172.0 | 214.0 | 171.5 |
| 2024-01-31 | 35.77 (-1.09) | 1.08 (-0.23) | 0.5 (+0.02) | -3320 | 21.57 | -759 | 4.93 | 70 | 0.45 | 15391 | 171.5 | 184.5 | 185.5 | 160.5 |
| 2023-12-29 | 36.86 (-0.2) | 1.31 (-0.15) | 0.48 (-0.06) | -731 | 6.48 | -445 | 3.94 | -172 | 1.52 | 11285 | 182.5 | 187.0 | 191.0 | 175.5 |
| 2023-11-30 | 37.06 (-0.88) | 1.46 (+0.24) | 0.54 (+0.08) | -3057 | 12.79 | 715 | 2.99 | 225 | 0.94 | 23905 | 187.5 | 166.0 | 196.0 | 155.0 |
| 2023-10-31 | 37.94 (-0.15) | 1.22 (-0.07) | 0.46 (+0.08) | -287 | 3.64 | -340 | 4.31 | 242 | 3.07 | 7882 | 165.5 | 175.5 | 181.5 | 165.5 |
| 2023-09-28 | 38.09 (-0.43) | 1.29 (-0.11) | 0.38 (+0.02) | -730 | 7.51 | -327 | 3.36 | 57 | 0.59 | 9719 | 175.0 | 196.0 | 206.0 | 172.0 |
| 2023-08-31 | 38.52 (-0.22) | 1.4 (-0.02) | 0.36 (-0.03) | 1 | 0.01 | -67 | 0.4 | -87 | 0.52 | 16639 | 193.0 | 217.5 | 225.0 | 181.0 |
| 2023-07-31 | 38.74 (-0.2) | 1.42 (+0.03) | 0.39 (-0.06) | 638 | 3.14 | -188 | 0.92 | -180 | 0.89 | 20337 | 216.5 | 222.0 | 229.0 | 209.0 |
| 2023-06-30 | 38.94 (+1.43) | 1.39 (+0.11) | 0.45 (-0.06) | 2468 | 11.07 | 319 | 1.43 | -169 | 0.76 | 22297 | 222.0 | 193.0 | 225.5 | 191.5 |
| 2023-05-31 | 37.51 (+1.58) | 1.28 (0.0) | 0.51 (+0.13) | 4245 | 21.95 | 5 | 0.03 | 392 | 2.03 | 19338 | 194.5 | 171.5 | 196.5 | 167.0 |
| 2023-04-28 | 35.93 (-0.2) | 1.28 (-0.09) | 0.38 (+0.07) | -1004 | 7.44 | -270 | 2.0 | 188 | 1.39 | 13500 | 171.5 | 168.0 | 179.5 | 164.5 |
| 2023-03-31 | 36.13 (-1.26) | 1.37 (-0.33) | 0.31 (+0.04) | -3310 | 18.5 | -601 | 3.36 | 126 | 0.7 | 17895 | 168.5 | 181.5 | 185.0 | 157.0 |
| 2023-02-24 | 37.39 (-0.58) | 1.7 (-0.07) | 0.27 (-0.05) | -978 | 7.5 | -229 | 1.76 | -129 | 0.99 | 13047 | 180.0 | 182.0 | 192.5 | 176.5 |
| 2023-01-31 | 37.97 (+0.01) | 1.77 (+0.15) | 0.32 (+0.01) | 237 | 2.36 | 464 | 4.63 | 28 | 0.28 | 10026 | 181.5 | 166.5 | 193.0 | 165.5 |
| 2022-12-30 | 37.96 (-0.85) | 1.62 (+0.21) | 0.31 (-0.24) | -1614 | 8.51 | 634 | 3.34 | -729 | 3.84 | 18974 | 167.0 | 187.0 | 197.5 | 164.0 |
| 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 | 38.81 (-0.61) | 1.41 (0.0) | 0.55 (+0.03) | -1311 | 7.46 | 6 | 0.03 | 99 | 0.56 | 17568 | 185.0 | 175.0 | 195.0 | 174.0 |
| 2022-10-31 | 39.42 (+0.43) | 1.41 (+0.13) | 0.52 (+0.22) | 963 | 6.18 | -46 | 0.29 | 634 | 4.07 | 15594 | 176.0 | 179.0 | 190.0 | 162.5 |
| 2022-09-30 | 38.99 (-0.33) | 1.28 (-0.76) | 0.3 (-0.01) | -1261 | 8.12 | -2251 | 14.49 | -1 | 0.01 | 15537 | 180.5 | 220.5 | 222.0 | 172.0 |
| 2022-08-31 | 39.32 (-1.2) | 2.04 (-0.64) | 0.31 (+0.04) | -3124 | 15.36 | -1916 | 9.42 | 97 | 0.48 | 20339 | 223.0 | 230.0 | 238.0 | 216.5 |
| 2022-07-29 | 40.52 (-0.23) | 2.68 (-0.26) | 0.27 (-0.03) | -936 | 4.83 | -803 | 4.14 | -83 | 0.43 | 19382 | 230.0 | 255.5 | 265.0 | 210.0 |
| 2022-06-30 | 40.75 (-0.14) | 2.94 (+0.69) | 0.3 (+0.07) | -1107 | 7.82 | 2369 | 16.73 | 209 | 1.48 | 14156 | 255.5 | 260.5 | 282.0 | 244.0 |
| 2022-05-31 | 40.89 (-0.81) | 2.25 (+0.19) | 0.23 (-0.04) | -1593 | 15.8 | 568 | 5.63 | -127 | 1.26 | 10085 | 260.5 | 240.0 | 265.0 | 224.0 |
| 2022-04-29 | 41.7 (-0.92) | 2.06 (+0.41) | 0.27 (+0.01) | -3346 | 20.74 | 1225 | 7.59 | 43 | 0.27 | 16135 | 242.5 | 249.0 | 273.0 | 235.0 |
| 2022-03-31 | 42.62 (-1.52) | 1.65 (-0.08) | 0.26 (+0.08) | -5096 | 20.84 | -996 | 4.07 | 247 | 1.01 | 24453 | 253.0 | 283.0 | 288.0 | 226.0 |
| 2022-02-25 | 44.14 (-0.77) | 1.73 (-0.1) | 0.18 (+0.01) | -2932 | 28.08 | -315 | 3.02 | 7 | 0.07 | 10441 | 283.0 | 290.0 | 295.0 | 268.5 |
| 2022-01-26 | 44.91 (-0.83) | 1.83 (-0.01) | 0.17 (-0.02) | -3026 | 32.23 | -25 | 0.27 | -64 | 0.68 | 9388 | 290.0 | 329.0 | 334.0 | 286.0 |
| 2021-12-30 | 45.74 (+0.01) | 1.84 (-0.13) | 0.19 (-0.02) | 94 | 0.88 | -379 | 3.53 | -32 | 0.3 | 10732 | 327.5 | 296.0 | 328.5 | 294.0 |
| 2021-11-30 | 45.73 (+0.49) | 1.97 (-0.28) | 0.21 (+0.05) | 2297 | 15.4 | -834 | 5.59 | 123 | 0.82 | 14918 | 300.0 | 289.0 | 332.0 | 279.5 |
| 2021-10-29 | 45.24 (+0.42) | 2.25 (-0.28) | 0.16 (-0.11) | 785 | 3.1 | -839 | 3.31 | -314 | 1.24 | 25324 | 270.5 | 290.0 | 295.0 | 252.0 |
| 2021-09-30 | 44.82 (-1.04) | 2.53 (-0.79) | 0.27 (-0.08) | -3074 | 15.3 | -2058 | 10.24 | -230 | 1.14 | 20091 | 292.5 | 310.0 | 315.0 | 277.0 |
| 2021-08-31 | 45.86 (+0.34) | 3.32 (+0.26) | 0.35 (+0.04) | 664 | 2.54 | 752 | 2.88 | 115 | 0.44 | 26129 | 319.0 | 337.0 | 348.0 | 290.5 |
| 2021-07-30 | 45.52 (+0.4) | 3.06 (-0.46) | 0.31 (-0.04) | 908 | 4.95 | -1349 | 7.35 | -119 | 0.65 | 18342 | 335.0 | 311.0 | 338.0 | 286.5 |
| 2021-06-30 | 45.12 (+0.13) | 3.52 (+0.29) | 0.35 (+0.1) | 317 | 1.81 | 889 | 5.09 | 305 | 1.74 | 17480 | 313.0 | 321.5 | 327.5 | 302.5 |
| 2021-05-31 | 44.99 (-0.04) | 3.23 (+0.24) | 0.25 (-0.02) | -135 | 0.4 | 740 | 2.18 | -78 | 0.23 | 33953 | 322.5 | 333.0 | 336.0 | 268.5 |
| 2021-04-29 | 45.03 (+2.19) | 2.99 (-0.9) | 0.27 (-0.07) | 6893 | 22.47 | -2706 | 8.82 | -202 | 0.66 | 30674 | 333.0 | 352.0 | 368.0 | 315.5 |
| 2021-03-31 | 42.84 (+1.37) | 3.89 (+0.19) | 0.34 (+0.06) | 4400 | 13.22 | 853 | 2.56 | 171 | 0.51 | 33288 | 349.0 | 286.5 | 364.0 | 269.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-26 | 41.47 (-1.13) | 3.7 (+0.83) | 0.28 (-0.03) | -3309 | 12.99 | 2477 | 9.72 | -88 | 0.35 | 25478 | 285.0 | 266.5 | 307.5 | 263.5 |
| 2021-01-29 | 42.6 (-0.1) | 2.87 (+1.11) | 0.31 (+0.16) | -398 | 1.11 | 3304 | 9.23 | 484 | 1.35 | 35777 | 265.5 | 236.0 | 294.5 | 233.0 |
| 2020-12-31 | 42.7 (+0.32) | 1.76 (-0.61) | 0.15 (-0.14) | 533 | 2.15 | -1658 | 6.69 | -433 | 1.75 | 24791 | 236.0 | 250.0 | 257.0 | 222.0 |
| 2020-11-30 | 42.38 (-1.13) | 2.37 (-0.32) | 0.29 (-0.06) | -3608 | 12.84 | -942 | 3.35 | -157 | 0.56 | 28100 | 250.0 | 281.0 | 289.0 | 242.0 |
| 2020-10-30 | 43.51 (+0.53) | 2.69 (+0.73) | 0.35 (+0.11) | 1961 | 7.55 | 2163 | 8.33 | 328 | 1.26 | 25963 | 277.0 | 237.5 | 294.5 | 232.0 |
| 2020-09-30 | 42.98 (+1.18) | 1.96 (-0.14) | 0.24 (-0.07) | 3216 | 9.55 | -2828 | 8.4 | -206 | 0.61 | 33677 | 233.0 | 247.5 | 252.0 | 221.0 |
| 2020-08-31 | 41.8 (+0.85) | 2.1 (-1.01) | 0.31 (-0.29) | 2357 | 4.61 | -3037 | 5.94 | -887 | 1.73 | 51125 | 245.0 | 272.0 | 283.5 | 235.0 |
| 2020-07-31 | 40.95 (-0.39) | 3.11 (+1.01) | 0.6 (+0.25) | -1240 | 2.25 | 3031 | 5.5 | 741 | 1.35 | 55084 | 270.5 | 201.5 | 278.0 | 201.5 |
| 2020-06-30 | 41.34 (+1.78) | 2.1 (+0.44) | 0.35 (+0.13) | 5891 | 11.14 | 3280 | 6.2 | 402 | 0.76 | 52904 | 201.0 | 180.0 | 212.5 | 125.5 |
| 2020-05-29 | 39.56 (+1.27) | 1.66 (-0.37) | 0.22 (-0.03) | 4451 | 11.64 | -1121 | 2.93 | -78 | 0.2 | 38230 | 180.0 | 150.5 | 186.0 | 148.5 |
| 2020-04-30 | 38.29 (-0.32) | 2.03 (+1.07) | 0.25 (+0.06) | -1724 | 5.43 | 3210 | 10.11 | 158 | 0.5 | 31748 | 153.5 | 110.5 | 160.0 | 106.0 |
| 2020-03-31 | 38.61 (-0.04) | 0.96 (-0.67) | 0.19 (-0.1) | -384 | 0.96 | -1861 | 4.66 | -294 | 0.74 | 39933 | 111.0 | 147.5 | 166.5 | 85.5 |
| 2020-02-27 | 38.65 (-0.3) | 1.63 (-0.38) | 0.29 (-0.06) | -942 | 10.98 | -1135 | 13.23 | -176 | 2.05 | 8576 | 148.0 | 163.5 | 169.5 | 145.5 |
| 2020-01-31 | 38.95 (-0.43) | 2.01 (+0.04) | 0.35 (-0.03) | -1214 | 14.6 | 133 | 1.6 | -84 | 1.01 | 8317 | 165.5 | 129.0 | 177.0 | 125.5 |
| 2019-12-31 | 39.38 (+0.43) | 1.97 (-0.14) | 0.38 (-0.05) | 1289 | 17.83 | -1029 | 14.23 | -144 | 1.99 | 7231 | 176.5 | 175.0 | 177.5 | 164.0 |
| 2019-11-29 | 38.95 (-0.11) | 2.11 (-0.03) | 0.43 (+0.02) | -362 | 2.92 | -99 | 0.8 | 46 | 0.37 | 12383 | 175.0 | 177.5 | 180.0 | 171.5 |
| 2019-10-31 | 39.06 (-0.24) | 2.14 (-0.4) | 0.41 (-0.26) | -615 | 2.3 | -1203 | 4.49 | -783 | 2.92 | 26778 | 176.0 | 175.0 | 178.0 | 158.0 |
| 2019-09-27 | 39.3 (-0.15) | 2.54 (-0.72) | 0.67 (+0.08) | -369 | 2.71 | -1798 | 13.2 | 249 | 1.83 | 13622 | 176.5 | 181.5 | 189.0 | 176.0 |
| 2019-08-30 | 39.45 (-0.7) | 3.26 (-0.56) | 0.59 (-0.05) | -1744 | 11.33 | -1693 | 11.0 | -147 | 0.95 | 15395 | 181.5 | 186.0 | 199.0 | 170.5 |
| 2019-07-31 | 40.15 () | 3.82 () | 0.64 () | 1031 | 0 | -105 | 0 | -195 | 0 | 0 | ||||
