- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 27.59 (+0.07) | 2.87 (0.0) | 2.58 (-0.06) | 260 | 11.61 | 0 | 0.0 | -202 | -9.02 | 2240 | 237.5 | 241.0 | 243.0 | 237.0 |
| 2024-04-15 | 27.52 (+0.23) | 2.87 (-0.03) | 2.64 (-0.06) | 733 | 24.31 | -112 | -3.71 | -223 | -7.4 | 3015 | 244.0 | 253.0 | 254.0 | 242.0 |
| 2024-04-12 | 27.29 (-0.12) | 2.9 (+0.02) | 2.7 (-0.01) | -430 | -28.44 | 92 | 6.08 | -23 | -1.52 | 1512 | 253.0 | 254.5 | 257.0 | 253.0 |
| 2024-04-11 | 27.41 (0.0) | 2.88 (-0.03) | 2.71 (-0.04) | 86 | 3.51 | -110 | -4.49 | -166 | -6.78 | 2449 | 254.5 | 261.5 | 261.5 | 253.5 |
| 2024-04-10 | 27.41 (-0.03) | 2.91 (+0.07) | 2.75 (+0.02) | -134 | -5.34 | 237 | 9.44 | 72 | 2.87 | 2510 | 262.0 | 262.5 | 267.0 | 261.0 |
| 2024-04-09 | 27.44 (+0.03) | 2.84 (0.0) | 2.73 (+0.02) | 306 | 7.91 | -3 | -0.08 | 66 | 1.71 | 3867 | 261.0 | 264.5 | 265.0 | 258.0 |
| 2024-04-08 | 27.41 (+0.03) | 2.84 (-0.06) | 2.71 (+0.02) | 136 | 4.33 | -202 | -6.43 | 89 | 2.83 | 3140 | 263.5 | 270.5 | 271.5 | 261.5 |
| 2024-04-03 | 27.38 (+0.16) | 2.9 (+0.03) | 2.69 (+0.01) | 481 | 12.93 | 110 | 2.96 | 44 | 1.18 | 3720 | 269.5 | 275.5 | 275.5 | 268.0 |
| 2024-04-02 | 27.22 (+0.04) | 2.87 (+0.04) | 2.68 (-0.08) | 76 | 2.08 | 158 | 4.32 | -290 | -7.93 | 3656 | 275.5 | 277.0 | 278.5 | 271.0 |
| 2024-04-01 | 27.18 (0.0) | 2.83 (+0.17) | 2.76 (0.0) | -126 | -2.04 | 585 | 9.45 | -15 | -0.24 | 6191 | 275.0 | 278.0 | 284.5 | 271.5 |
| 2024-03-29 | 27.18 (-0.05) | 2.66 (+0.08) | 2.76 (-0.06) | -184 | -4.19 | 278 | 6.33 | -184 | -4.19 | 4390 | 275.5 | 281.0 | 281.5 | 272.0 |
| 2024-03-28 | 27.23 (-0.08) | 2.58 (+0.32) | 2.82 (0.0) | -693 | -5.14 | 1126 | 8.35 | -31 | -0.23 | 13483 | 279.0 | 284.0 | 293.0 | 277.0 |
| 2024-03-27 | 27.31 (-0.2) | 2.26 (+0.53) | 2.82 (+0.01) | -1157 | -7.91 | 1902 | 13.0 | 32 | 0.22 | 14633 | 284.0 | 263.0 | 284.0 | 259.0 |
| 2024-03-26 | 27.51 (-0.45) | 1.73 (+0.09) | 2.81 (-0.01) | -1940 | -13.15 | 321 | 2.18 | -33 | -0.22 | 14751 | 258.5 | 278.0 | 281.5 | 258.5 |
| 2024-03-25 | 27.96 (+0.33) | 1.64 (+0.1) | 2.82 (+0.14) | 942 | 9.39 | 327 | 3.26 | 519 | 5.18 | 10028 | 272.5 | 250.0 | 272.5 | 250.0 |
| 2024-03-22 | 27.63 (-0.01) | 1.54 (0.0) | 2.68 (+0.04) | -69 | -2.68 | 0 | 0.0 | 121 | 4.71 | 2570 | 248.0 | 251.0 | 253.5 | 246.5 |
| 2024-03-21 | 27.64 (-0.18) | 1.54 (+0.01) | 2.64 (+0.05) | -862 | -20.91 | 42 | 1.02 | 188 | 4.56 | 4122 | 251.0 | 256.0 | 260.0 | 248.5 |
| 2024-03-20 | 27.82 (-0.07) | 1.53 (+0.07) | 2.59 (-0.02) | -202 | -4.63 | 236 | 5.41 | -88 | -2.02 | 4362 | 248.5 | 248.5 | 254.5 | 247.5 |
| 2024-03-19 | 27.89 (-0.32) | 1.46 (+0.1) | 2.61 (+0.06) | -1288 | -44.34 | 374 | 12.87 | 229 | 7.88 | 2905 | 244.5 | 241.5 | 250.0 | 241.0 |
| 2024-03-18 | 28.21 (+0.07) | 1.36 (+0.02) | 2.55 (+0.06) | -167 | -10.74 | 67 | 4.31 | 206 | 13.25 | 1555 | 243.5 | 238.0 | 246.0 | 236.5 |
| 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 | |||
| 2024-03-15 | 28.14 (-0.02) | 1.34 (0.0) | 2.49 (0.0) | -246 | -22.53 | 10 | 0.92 | -10 | -0.92 | 1092 | 238.0 | 240.0 | 240.5 | 236.5 |
| 2024-03-14 | 28.16 (-0.07) | 1.34 (0.0) | 2.49 (0.0) | -419 | -38.44 | -10 | -0.92 | 27 | 2.48 | 1090 | 240.5 | 236.5 | 241.5 | 235.5 |
| 2024-03-13 | 28.23 (-0.09) | 1.34 (+0.03) | 2.49 (-0.01) | -338 | -29.6 | 109 | 9.54 | -42 | -3.68 | 1142 | 237.0 | 240.0 | 242.5 | 237.0 |
| 2024-03-12 | 28.32 (-0.16) | 1.31 (0.0) | 2.5 (-0.01) | -459 | -37.47 | -1 | -0.08 | -33 | -2.69 | 1225 | 241.0 | 241.0 | 242.5 | 239.5 |
| 2024-03-11 | 28.48 (-0.03) | 1.31 (0.0) | 2.51 (-0.01) | -258 | -22.85 | -1 | -0.09 | -37 | -3.28 | 1129 | 241.0 | 236.0 | 241.0 | 236.0 |
| 2024-03-08 | 28.51 (-0.01) | 1.31 (0.0) | 2.52 (-0.03) | -183 | -6.79 | -11 | -0.41 | -123 | -4.56 | 2697 | 237.5 | 237.5 | 242.5 | 235.5 |
| 2024-03-07 | 28.52 (-0.19) | 1.31 (+0.01) | 2.55 (+0.04) | -599 | -22.98 | 46 | 1.76 | 158 | 6.06 | 2607 | 235.0 | 231.5 | 241.5 | 230.5 |
| 2024-03-06 | 28.71 (-0.11) | 1.3 (-0.01) | 2.51 (0.0) | -363 | -19.24 | -25 | -1.32 | 12 | 0.64 | 1887 | 231.0 | 235.0 | 235.0 | 231.0 |
| 2024-03-05 | 28.82 (+0.01) | 1.31 (-0.13) | 2.51 (-0.01) | 21 | 0.89 | -487 | -20.54 | -64 | -2.7 | 2371 | 235.0 | 238.0 | 239.0 | 233.0 |
| 2024-03-04 | 28.81 (-0.14) | 1.44 (0.0) | 2.52 (0.0) | -544 | -34.56 | -3 | -0.19 | 18 | 1.14 | 1574 | 240.0 | 238.0 | 242.0 | 238.0 |
| 2024-03-01 | 28.95 (-0.31) | 1.44 (-0.01) | 2.52 (+0.03) | -1118 | -39.7 | -6 | -0.21 | 88 | 3.12 | 2816 | 238.0 | 239.0 | 240.5 | 235.0 |
| 2024-02-29 | 29.26 (-0.58) | 1.45 (-0.07) | 2.49 (-0.01) | -1823 | -32.65 | -263 | -4.71 | -7 | -0.13 | 5584 | 240.0 | 256.0 | 256.0 | 240.0 |
| 2024-02-27 | 29.84 (-0.02) | 1.52 (+0.08) | 2.5 (+0.04) | -86 | -3.42 | 276 | 10.96 | 121 | 4.81 | 2518 | 254.5 | 254.0 | 261.0 | 252.5 |
| 2024-02-26 | 29.86 (+0.05) | 1.44 (+0.01) | 2.46 (+0.01) | 265 | 15.33 | 33 | 1.91 | 47 | 2.72 | 1729 | 252.5 | 254.5 | 256.5 | 250.0 |
| 2024-02-23 | 29.81 (+0.13) | 1.43 (-0.01) | 2.45 (+0.02) | 715 | 25.5 | -6 | -0.21 | 70 | 2.5 | 2804 | 255.0 | 262.0 | 265.0 | 255.0 |
| 2024-02-22 | 29.68 (+0.21) | 1.44 (+0.01) | 2.43 (+0.01) | 854 | 34.51 | 4 | 0.16 | 31 | 1.25 | 2475 | 257.5 | 261.5 | 263.0 | 256.0 |
| 2024-02-21 | 29.47 (+0.21) | 1.43 (+0.09) | 2.42 (-0.01) | 741 | 15.18 | 345 | 7.07 | -23 | -0.47 | 4881 | 258.0 | 259.5 | 264.0 | 250.5 |
| 2024-02-20 | 29.26 (+0.95) | 1.34 (0.0) | 2.43 (-0.09) | 3158 | 33.84 | -1 | -0.01 | -351 | -3.76 | 9332 | 256.5 | 249.5 | 265.0 | 248.5 |
| 2024-02-19 | 28.31 (-0.12) | 1.34 (+0.42) | 2.52 (+0.11) | -591 | -9.55 | 1491 | 24.08 | 417 | 6.74 | 6191 | 243.0 | 231.0 | 254.0 | 227.5 |
| 2024-02-16 | 28.43 (+0.03) | 0.92 (+0.06) | 2.41 (+0.08) | 201 | 9.06 | 210 | 9.46 | 259 | 11.67 | 2219 | 231.0 | 219.5 | 233.0 | 219.5 |
| 2024-02-15 | 28.4 (-0.05) | 0.86 (+0.02) | 2.33 (+0.01) | -308 | -32.18 | 60 | 6.27 | 44 | 4.6 | 957 | 219.0 | 216.5 | 220.5 | 216.5 |
| 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 | |||
| 2024-02-05 | 28.45 (-0.09) | 0.84 (+0.07) | 2.32 (-0.02) | -249 | -21.3 | 237 | 20.27 | -68 | -5.82 | 1169 | 219.0 | 219.0 | 222.0 | 215.5 |
| 2024-02-02 | 28.54 (-0.09) | 0.77 (0.0) | 2.34 (0.0) | -328 | -44.93 | 3 | 0.41 | -18 | -2.47 | 730 | 219.5 | 223.0 | 223.0 | 219.5 |
| 2024-02-01 | 28.63 (+0.02) | 0.77 (0.0) | 2.34 (0.0) | 2 | 0.2 | 2 | 0.2 | 19 | 1.87 | 1016 | 221.5 | 221.0 | 222.5 | 219.5 |
| 2024-01-31 | 28.61 (-0.06) | 0.77 (0.0) | 2.34 (0.0) | 13 | 1.85 | 1 | 0.14 | -15 | -2.14 | 701 | 220.0 | 218.0 | 221.0 | 217.5 |
| 2024-01-30 | 28.67 (-0.08) | 0.77 (+0.03) | 2.34 (-0.01) | -257 | -44.16 | 101 | 17.35 | -25 | -4.3 | 582 | 217.0 | 218.5 | 220.0 | 217.0 |
| 2024-01-29 | 28.75 (-0.01) | 0.74 (0.0) | 2.35 (+0.04) | 34 | 3.66 | 0 | 0.0 | 155 | 16.67 | 930 | 220.0 | 216.0 | 221.5 | 213.0 |
| 2024-01-26 | 28.76 (+0.03) | 0.74 (-0.03) | 2.31 (0.0) | 86 | 13.65 | -90 | -14.29 | -28 | -4.44 | 630 | 216.5 | 214.5 | 216.5 | 213.0 |
| 2024-01-25 | 28.73 (-0.09) | 0.77 (0.0) | 2.31 (-0.01) | -406 | -44.96 | 2 | 0.22 | -34 | -3.77 | 903 | 214.5 | 218.5 | 219.5 | 214.5 |
| 2024-01-24 | 28.82 (-0.13) | 0.77 (-0.04) | 2.32 (-0.01) | -241 | -28.25 | -165 | -19.34 | -19 | -2.23 | 853 | 218.5 | 220.0 | 222.0 | 218.5 |
| 2024-01-23 | 28.95 (-0.47) | 0.81 (0.0) | 2.33 (-0.01) | -627 | -56.33 | 1 | 0.09 | -39 | -3.5 | 1113 | 219.5 | 221.0 | 222.0 | 217.0 |
| 2024-01-22 | 29.42 (-0.1) | 0.81 (-0.01) | 2.34 (+0.01) | -314 | -20.85 | 273 | 18.13 | 52 | 3.45 | 1506 | 220.0 | 217.0 | 225.5 | 217.0 |
| 2024-01-19 | 29.52 (-0.1) | 0.82 (+0.02) | 2.33 (0.0) | -305 | -29.96 | 96 | 9.43 | 4 | 0.39 | 1018 | 216.0 | 211.0 | 217.5 | 210.5 |
| 2024-01-18 | 29.62 (-0.15) | 0.8 (-0.05) | 2.33 (-0.01) | -610 | -39.97 | -192 | -12.58 | -38 | -2.49 | 1526 | 212.0 | 213.0 | 215.5 | 211.5 |
| 2024-01-17 | 29.77 (-0.22) | 0.85 (0.0) | 2.34 (+0.01) | -881 | -40.01 | -8 | -0.36 | 12 | 0.54 | 2202 | 213.0 | 216.0 | 219.0 | 212.5 |
| 2024-01-16 | 29.99 (-0.19) | 0.85 (0.0) | 2.33 (-0.01) | -919 | -49.52 | -8 | -0.43 | -36 | -1.94 | 1856 | 218.0 | 225.0 | 225.0 | 218.0 |
| 2024-01-15 | 30.18 (-0.16) | 0.85 (+0.05) | 2.34 (0.0) | -677 | -49.67 | 199 | 14.6 | -1 | -0.07 | 1363 | 225.5 | 226.0 | 228.0 | 224.5 |
| 2024-01-12 | 30.34 (-0.09) | 0.8 (0.0) | 2.34 (0.0) | -255 | -49.51 | -1 | -0.19 | -1 | -0.19 | 515 | 225.5 | 228.0 | 228.5 | 225.0 |
| 2024-01-11 | 30.43 (+0.01) | 0.8 (0.0) | 2.34 (0.0) | 7 | 1.35 | 0 | 0.0 | -1 | -0.19 | 518 | 228.0 | 225.0 | 228.0 | 224.5 |
| 2024-01-10 | 30.42 (-0.13) | 0.8 (0.0) | 2.34 (-0.01) | -431 | -51.19 | 0 | 0.0 | -13 | -1.54 | 842 | 226.0 | 225.0 | 226.5 | 224.0 |
| 2024-01-09 | 30.55 (-0.09) | 0.8 (0.0) | 2.35 (0.0) | -364 | -36.8 | 0 | 0.0 | -25 | -2.53 | 989 | 225.0 | 227.5 | 227.5 | 223.5 |
| 2024-01-08 | 30.64 (-0.09) | 0.8 (+0.02) | 2.35 (-0.01) | -325 | -36.23 | 51 | 5.69 | -16 | -1.78 | 897 | 224.5 | 226.5 | 229.0 | 223.5 |
| 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 | |||
| 2024-01-05 | 30.73 (-0.05) | 0.78 (0.0) | 2.36 (+0.01) | -273 | -29.17 | 0 | 0.0 | 36 | 3.85 | 936 | 226.5 | 225.0 | 228.0 | 224.0 |
| 2024-01-04 | 30.78 (-0.1) | 0.78 (0.0) | 2.35 (-0.04) | -284 | -22.94 | -1 | -0.08 | -151 | -12.2 | 1238 | 224.0 | 231.0 | 233.5 | 223.5 |
| 2024-01-03 | 30.88 (-0.05) | 0.78 (0.0) | 2.39 (-0.01) | -106 | -9.31 | -2 | -0.18 | -48 | -4.21 | 1139 | 231.0 | 234.0 | 234.0 | 228.5 |
| 2024-01-02 | 30.93 (-0.04) | 0.78 (0.0) | 2.4 (-0.02) | -133 | -17.39 | 0 | 0.0 | -45 | -5.88 | 765 | 235.0 | 235.0 | 236.5 | 231.5 |
| 2023-12-29 | 30.97 (-0.02) | 0.78 (0.0) | 2.42 (-0.02) | -92 | -9.43 | 0 | 0.0 | -95 | -9.73 | 976 | 235.0 | 234.5 | 237.0 | 233.5 |
| 2023-12-28 | 30.99 (+0.1) | 0.78 (-0.01) | 2.44 (-0.02) | 387 | 48.19 | -2 | -0.25 | -62 | -7.72 | 803 | 234.5 | 236.5 | 238.0 | 233.5 |
| 2023-12-27 | 30.89 (+0.07) | 0.79 (0.0) | 2.46 (0.0) | 213 | 25.72 | -3 | -0.36 | -10 | -1.21 | 828 | 237.5 | 237.0 | 238.0 | 235.0 |
| 2023-12-26 | 30.82 (+0.06) | 0.79 (+0.03) | 2.46 (0.0) | 269 | 27.45 | 93 | 9.49 | 12 | 1.22 | 980 | 236.0 | 236.0 | 237.0 | 234.0 |
| 2023-12-25 | 30.76 (-0.16) | 0.76 (+0.02) | 2.46 (+0.03) | -617 | -37.76 | 60 | 3.67 | 110 | 6.73 | 1634 | 235.0 | 233.5 | 237.0 | 232.0 |
| 2023-12-22 | 30.92 (-0.12) | 0.74 (+0.07) | 2.43 (+0.04) | -456 | -20.4 | 242 | 10.83 | 131 | 5.86 | 2235 | 233.5 | 232.0 | 236.0 | 228.0 |
| 2023-12-21 | 31.04 (-0.09) | 0.67 (-0.01) | 2.39 (+0.01) | -207 | -10.3 | -3 | -0.15 | 55 | 2.74 | 2010 | 232.0 | 228.0 | 233.0 | 228.0 |
| 2023-12-20 | 31.13 (+0.03) | 0.68 (+0.04) | 2.38 (+0.03) | 230 | 11.21 | 120 | 5.85 | 83 | 4.05 | 2051 | 231.0 | 224.0 | 231.0 | 222.5 |
| 2023-12-19 | 31.1 (-0.08) | 0.64 (0.0) | 2.35 (-0.01) | 8 | 1.41 | -2 | -0.35 | -22 | -3.87 | 568 | 222.0 | 223.0 | 225.0 | 221.0 |
| 2023-12-18 | 31.18 (+0.12) | 0.64 (0.0) | 2.36 (-0.02) | -168 | -21.43 | -3 | -0.38 | -72 | -9.18 | 784 | 224.0 | 230.5 | 230.5 | 224.0 |
| 2023-12-15 | 31.06 (+0.07) | 0.64 (0.0) | 2.38 (+0.03) | 96 | 3.41 | -4 | -0.14 | 115 | 4.09 | 2815 | 229.0 | 226.0 | 229.5 | 225.0 |
| 2023-12-14 | 30.99 (-0.01) | 0.64 (0.0) | 2.35 (+0.02) | -181 | -12.26 | -1 | -0.07 | 62 | 4.2 | 1476 | 225.5 | 222.5 | 226.0 | 222.0 |
| 2023-12-13 | 31.0 (0.0) | 0.64 (0.0) | 2.33 (-0.01) | -51 | -6.39 | 1 | 0.13 | -23 | -2.88 | 798 | 221.0 | 220.5 | 221.5 | 219.0 |
| 2023-12-12 | 31.0 (-0.04) | 0.64 (0.0) | 2.34 (-0.01) | -164 | -19.0 | 0 | 0.0 | -54 | -6.26 | 863 | 220.5 | 226.5 | 226.5 | 220.0 |
| 2023-12-11 | 31.04 (+0.03) | 0.64 (0.0) | 2.35 (+0.01) | 111 | 11.51 | -1 | -0.1 | 52 | 5.39 | 964 | 224.5 | 224.0 | 227.5 | 221.5 |
| 2023-12-08 | 31.01 (+0.04) | 0.64 (0.0) | 2.34 (+0.02) | 80 | 6.72 | 0 | 0.0 | 79 | 6.63 | 1191 | 222.5 | 221.0 | 226.5 | 221.0 |
| 2023-12-07 | 30.97 (-0.13) | 0.64 (0.0) | 2.32 (-0.01) | -448 | -32.11 | 0 | 0.0 | -56 | -4.01 | 1395 | 219.0 | 224.0 | 224.0 | 218.0 |
| 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 | |||
| 2023-12-06 | 31.1 (-0.11) | 0.64 (0.0) | 2.33 (-0.01) | -250 | -13.24 | 0 | 0.0 | -24 | -1.27 | 1888 | 223.0 | 228.5 | 228.5 | 221.0 |
| 2023-12-05 | 31.21 (-0.06) | 0.64 (0.0) | 2.34 (-0.01) | -20 | -3.21 | 0 | 0.0 | -26 | -4.17 | 624 | 227.0 | 228.5 | 230.0 | 226.5 |
| 2023-12-04 | 31.27 (+0.08) | 0.64 (0.0) | 2.35 (+0.01) | 254 | 31.83 | 0 | 0.0 | 31 | 3.88 | 798 | 228.5 | 227.5 | 231.0 | 227.5 |
| 2023-12-01 | 31.19 (+0.04) | 0.64 (0.0) | 2.34 (0.0) | 148 | 15.81 | 0 | 0.0 | -15 | -1.6 | 936 | 227.5 | 229.0 | 230.0 | 226.0 |
| 2023-11-30 | 31.15 (-0.04) | 0.64 (0.0) | 2.34 (-0.01) | -141 | -6.53 | 0 | 0.0 | -48 | -2.22 | 2158 | 228.5 | 230.5 | 231.0 | 227.0 |
| 2023-11-29 | 31.19 (-0.06) | 0.64 (0.0) | 2.35 (-0.01) | -438 | -20.84 | 17 | 0.81 | -1 | -0.05 | 2102 | 230.5 | 227.5 | 233.5 | 227.5 |
| 2023-11-28 | 31.25 (+0.1) | 0.64 (0.0) | 2.36 (-0.01) | 374 | 32.89 | 1 | 0.09 | -41 | -3.61 | 1137 | 227.5 | 228.0 | 231.0 | 226.5 |
| 2023-11-27 | 31.15 (-0.14) | 0.64 (+0.07) | 2.37 (-0.02) | -55 | -2.79 | 232 | 11.78 | -80 | -4.06 | 1969 | 226.5 | 230.5 | 234.5 | 226.5 |
| 2023-11-24 | 31.29 (+0.23) | 0.57 (+0.04) | 2.39 (+0.03) | 817 | 17.08 | 143 | 2.99 | 102 | 2.13 | 4782 | 232.0 | 224.0 | 236.0 | 223.0 |
| 2023-11-23 | 31.06 (+0.15) | 0.53 (+0.05) | 2.36 (+0.03) | 415 | 9.37 | 185 | 4.18 | 116 | 2.62 | 4428 | 222.0 | 219.0 | 227.5 | 217.0 |
| 2023-11-22 | 30.91 (+0.07) | 0.48 (-0.04) | 2.33 (0.0) | 222 | 24.83 | -123 | -13.76 | 2 | 0.22 | 894 | 215.0 | 213.0 | 216.0 | 212.0 |
| 2023-11-21 | 30.84 (+0.01) | 0.52 (+0.03) | 2.33 (0.0) | 97 | 11.31 | 76 | 8.86 | -5 | -0.58 | 858 | 213.0 | 215.0 | 215.0 | 212.0 |
| 2023-11-20 | 30.83 (+0.11) | 0.49 (0.0) | 2.33 (+0.02) | 286 | 25.56 | 1 | 0.09 | 70 | 6.26 | 1119 | 213.5 | 210.5 | 215.0 | 210.5 |
| 2023-11-17 | 30.72 (+0.01) | 0.49 (-0.01) | 2.31 (0.0) | 141 | 19.67 | -9 | -1.26 | -11 | -1.53 | 717 | 210.5 | 210.0 | 211.0 | 209.0 |
| 2023-11-16 | 30.71 (+0.06) | 0.5 (-0.05) | 2.31 (+0.01) | 256 | 28.29 | -182 | -20.11 | 27 | 2.98 | 905 | 209.0 | 209.0 | 211.5 | 209.0 |
| 2023-11-15 | 30.65 (+0.03) | 0.55 (0.0) | 2.3 (-0.02) | 253 | 19.22 | -13 | -0.99 | -41 | -3.12 | 1316 | 210.0 | 213.0 | 213.0 | 209.0 |
| 2023-11-14 | 30.62 (-0.06) | 0.55 (0.0) | 2.32 (+0.02) | 67 | 8.72 | 0 | 0.0 | 39 | 5.08 | 768 | 210.0 | 212.5 | 213.0 | 209.0 |
| 2023-11-13 | 30.68 (+0.14) | 0.55 (0.0) | 2.3 (0.0) | 683 | 39.5 | -3 | -0.17 | 24 | 1.39 | 1729 | 211.0 | 209.0 | 211.5 | 208.5 |
| 2023-11-10 | 30.54 (+0.07) | 0.55 (0.0) | 2.3 (0.0) | 194 | 40.84 | 23 | 4.84 | -22 | -4.63 | 475 | 207.5 | 205.0 | 207.5 | 205.0 |
| 2023-11-09 | 30.47 (+0.05) | 0.55 (0.0) | 2.3 (-0.01) | 199 | 39.17 | 0 | 0.0 | -9 | -1.77 | 508 | 207.5 | 206.0 | 208.0 | 206.0 |
| 2023-11-08 | 30.42 (-0.01) | 0.55 (+0.03) | 2.31 (0.0) | 20 | 3.09 | 99 | 15.28 | 1 | 0.15 | 648 | 205.5 | 205.0 | 208.0 | 205.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-07 | 30.43 (-0.02) | 0.52 (0.0) | 2.31 (-0.01) | -50 | -9.9 | 0 | 0.0 | -41 | -8.12 | 505 | 204.0 | 205.5 | 206.0 | 203.0 |
| 2023-11-06 | 30.45 (+0.17) | 0.52 (+0.01) | 2.32 (+0.03) | 565 | 41.54 | 27 | 1.99 | 93 | 6.84 | 1360 | 206.0 | 203.0 | 208.5 | 202.0 |
| 2023-11-03 | 30.28 (+0.1) | 0.51 (0.0) | 2.29 (0.0) | 344 | 49.0 | 10 | 1.42 | 9 | 1.28 | 702 | 201.0 | 197.5 | 201.5 | 197.5 |
| 2023-11-02 | 30.18 (-0.04) | 0.51 (0.0) | 2.29 (0.0) | -152 | -37.07 | 3 | 0.73 | 1 | 0.24 | 410 | 196.0 | 199.0 | 199.0 | 196.0 |
| 2023-11-01 | 30.22 (-0.02) | 0.51 (0.0) | 2.29 (0.0) | -75 | -24.12 | 5 | 1.61 | -7 | -2.25 | 311 | 196.0 | 197.0 | 197.0 | 195.0 |
| 2023-10-31 | 30.24 (-0.06) | 0.51 (0.0) | 2.29 (-0.01) | -279 | -34.74 | 1 | 0.12 | -29 | -3.61 | 803 | 195.5 | 198.5 | 201.5 | 195.0 |
| 2023-10-30 | 30.3 (+0.01) | 0.51 (+0.01) | 2.3 (+0.01) | 54 | 3.52 | 6 | 0.39 | 16 | 1.04 | 1533 | 198.0 | 198.0 | 203.0 | 198.0 |
| 2023-10-27 | 30.29 (-0.04) | 0.5 (0.0) | 2.29 (-0.01) | -179 | -25.0 | 1 | 0.14 | -14 | -1.96 | 716 | 197.5 | 199.0 | 200.0 | 196.0 |
| 2023-10-26 | 30.33 (-0.28) | 0.5 (+0.12) | 2.3 (0.0) | -674 | -68.29 | 0 | 0.0 | -14 | -1.42 | 987 | 198.5 | 202.0 | 204.0 | 198.5 |
| 2023-10-25 | 30.61 (+0.06) | 0.38 (0.0) | 2.3 (0.0) | 256 | 26.1 | 3 | 0.31 | 18 | 1.83 | 981 | 204.0 | 201.5 | 207.5 | 201.5 |
| 2023-10-24 | 30.55 (-0.05) | 0.38 (0.0) | 2.3 (0.0) | -165 | -26.15 | 3 | 0.48 | -1 | -0.16 | 631 | 200.0 | 201.5 | 202.5 | 200.0 |
| 2023-10-23 | 30.6 (-0.03) | 0.38 (0.0) | 2.3 (0.0) | -25 | -6.58 | 1 | 0.26 | -16 | -4.21 | 380 | 200.5 | 201.0 | 202.5 | 199.5 |
| 2023-10-20 | 30.63 (-0.05) | 0.38 (0.0) | 2.3 (0.0) | -213 | -46.71 | 4 | 0.88 | -5 | -1.1 | 456 | 201.0 | 201.0 | 203.0 | 200.5 |
| 2023-10-19 | 30.68 (-0.05) | 0.38 (0.0) | 2.3 (0.0) | -507 | -62.9 | 4 | 0.5 | -5 | -0.62 | 806 | 203.0 | 207.0 | 207.0 | 201.0 |
| 2023-10-18 | 30.73 (+0.09) | 0.38 (0.0) | 2.3 (-0.02) | 280 | 36.22 | 1 | 0.13 | -44 | -5.69 | 773 | 207.0 | 206.0 | 208.0 | 205.0 |
| 2023-10-17 | 30.64 (-0.04) | 0.38 (0.0) | 2.32 (0.0) | -83 | -21.39 | 0 | 0.0 | -4 | -1.03 | 388 | 204.0 | 207.0 | 207.5 | 204.0 |
| 2023-10-16 | 30.68 (-0.03) | 0.38 (0.0) | 2.32 (0.0) | -63 | -9.62 | -2 | -0.31 | -15 | -2.29 | 655 | 206.5 | 208.0 | 208.0 | 205.0 |
| 2023-10-13 | 30.71 (+0.19) | 0.38 (+0.01) | 2.32 (+0.01) | 649 | 46.23 | 35 | 2.49 | 55 | 3.92 | 1404 | 209.0 | 204.5 | 210.5 | 204.0 |
| 2023-10-12 | 30.52 (+0.04) | 0.37 (-0.06) | 2.31 (+0.01) | 257 | 23.73 | -230 | -21.24 | 14 | 1.29 | 1083 | 204.5 | 205.5 | 205.5 | 201.5 |
| 2023-10-11 | 30.48 (+0.03) | 0.43 (0.0) | 2.3 (+0.01) | 209 | 22.47 | 1 | 0.11 | 32 | 3.44 | 930 | 205.5 | 205.0 | 206.0 | 203.5 |
| 2023-10-06 | 30.45 (+0.01) | 0.43 (0.0) | 2.29 (0.0) | 23 | 7.52 | 5 | 1.63 | 25 | 8.17 | 306 | 202.0 | 202.0 | 203.5 | 201.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-05 | 30.44 (-0.01) | 0.43 (0.0) | 2.29 (+0.01) | -52 | -12.78 | 6 | 1.47 | 10 | 2.46 | 407 | 201.5 | 201.5 | 203.0 | 200.5 |
| 2023-10-04 | 30.45 (-0.08) | 0.43 (0.0) | 2.28 (-0.01) | -296 | -29.99 | 4 | 0.41 | -10 | -1.01 | 987 | 200.0 | 201.5 | 202.5 | 199.0 |
| 2023-10-03 | 30.53 (-0.17) | 0.43 (0.0) | 2.29 (0.0) | -411 | -44.63 | 2 | 0.22 | -2 | -0.22 | 921 | 204.0 | 206.5 | 208.5 | 204.0 |
| 2023-10-02 | 30.7 (+0.14) | 0.43 (+0.01) | 2.29 (+0.01) | 473 | 60.18 | 11 | 1.4 | 41 | 5.22 | 786 | 209.0 | 204.5 | 210.0 | 204.0 |
| 2023-09-28 | 30.56 (-0.07) | 0.42 (0.0) | 2.28 (0.0) | -366 | -34.89 | 1 | 0.1 | -4 | -0.38 | 1049 | 203.5 | 207.5 | 208.0 | 202.5 |
| 2023-09-27 | 30.63 (+0.06) | 0.42 (0.0) | 2.28 (0.0) | 204 | 27.06 | 5 | 0.66 | -24 | -3.18 | 754 | 207.5 | 205.0 | 207.5 | 203.0 |
| 2023-09-26 | 30.57 (+0.04) | 0.42 (0.0) | 2.28 (-0.01) | -167 | -19.67 | 1 | 0.12 | -13 | -1.53 | 849 | 204.5 | 205.5 | 207.5 | 203.0 |
| 2023-09-25 | 30.53 (+0.13) | 0.42 (0.0) | 2.29 (0.0) | 307 | 57.17 | 0 | 0.0 | -1 | -0.19 | 537 | 208.5 | 205.0 | 208.5 | 205.0 |
| 2023-09-22 | 30.4 (+0.01) | 0.42 (-0.03) | 2.29 (+0.01) | 176 | 20.83 | -100 | -11.83 | 13 | 1.54 | 845 | 204.0 | 204.0 | 206.0 | 203.0 |
| 2023-09-21 | 30.39 (+0.02) | 0.45 (0.0) | 2.28 (-0.01) | 31 | 5.6 | 3 | 0.54 | -6 | -1.08 | 554 | 203.0 | 203.0 | 205.0 | 202.0 |
| 2023-09-20 | 30.37 (+0.01) | 0.45 (0.0) | 2.29 (-0.01) | 3 | 0.34 | 0 | 0.0 | -41 | -4.63 | 885 | 204.5 | 204.5 | 205.0 | 201.0 |
| 2023-09-19 | 30.36 (-0.01) | 0.45 (0.0) | 2.3 (-0.01) | -67 | -10.88 | -1 | -0.16 | -48 | -7.79 | 616 | 204.5 | 207.0 | 207.0 | 204.0 |
| 2023-09-18 | 30.37 (-0.12) | 0.45 (0.0) | 2.31 (0.0) | -259 | -34.21 | -1 | -0.13 | 21 | 2.77 | 757 | 206.5 | 205.5 | 208.0 | 204.5 |
| 2023-09-15 | 30.49 (+0.22) | 0.45 (0.0) | 2.31 (+0.01) | 174 | 9.06 | 2 | 0.1 | 35 | 1.82 | 1920 | 209.0 | 205.5 | 209.0 | 203.5 |
| 2023-09-14 | 30.27 (+0.03) | 0.45 (0.0) | 2.3 (0.0) | -34 | -2.22 | 0 | 0.0 | -4 | -0.26 | 1530 | 206.0 | 207.0 | 208.0 | 205.0 |
| 2023-09-13 | 30.24 (+0.13) | 0.45 (0.0) | 2.3 (+0.01) | 426 | 30.43 | 5 | 0.36 | 11 | 0.79 | 1400 | 205.0 | 202.5 | 206.0 | 202.5 |
| 2023-09-12 | 30.11 (+0.1) | 0.45 (0.0) | 2.29 (+0.01) | 325 | 49.02 | 5 | 0.75 | 32 | 4.83 | 663 | 202.0 | 201.5 | 204.0 | 200.0 |
| 2023-09-11 | 30.01 (+0.02) | 0.45 (+0.01) | 2.28 (-0.01) | -37 | -13.21 | 4 | 1.43 | -4 | -1.43 | 280 | 199.0 | 200.5 | 200.5 | 198.0 |
| 2023-09-08 | 29.99 (-0.07) | 0.44 (0.0) | 2.29 (0.0) | 43 | 8.21 | 4 | 0.76 | -16 | -3.05 | 524 | 200.5 | 198.0 | 200.5 | 196.0 |
| 2023-09-07 | 30.06 (-0.04) | 0.44 (0.0) | 2.29 (0.0) | -267 | -33.63 | 5 | 0.63 | -16 | -2.02 | 794 | 198.5 | 200.0 | 200.5 | 198.0 |
| 2023-09-06 | 30.1 (-0.07) | 0.44 (0.0) | 2.29 (-0.02) | -195 | -20.88 | 3 | 0.32 | -54 | -5.78 | 934 | 202.5 | 204.5 | 205.0 | 200.5 |
| 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 | |||
| 2023-09-05 | 30.17 (-0.02) | 0.44 (0.0) | 2.31 (+0.01) | -93 | -11.36 | 15 | 1.83 | 23 | 2.81 | 819 | 205.5 | 199.5 | 207.0 | 199.5 |
| 2023-09-04 | 30.19 (+0.12) | 0.44 (0.0) | 2.3 (-0.01) | 299 | 18.46 | -1 | -0.06 | -30 | -1.85 | 1620 | 200.5 | 198.0 | 201.5 | 191.5 |
| 2023-09-01 | 30.07 (+0.01) | 0.44 (+0.01) | 2.31 (0.0) | 29 | 3.24 | 37 | 4.13 | 10 | 1.12 | 896 | 202.0 | 205.5 | 205.5 | 201.5 |
| 2023-08-31 | 30.06 (+0.03) | 0.43 (+0.01) | 2.31 (0.0) | 127 | 8.74 | 16 | 1.1 | 12 | 0.83 | 1453 | 205.0 | 201.5 | 206.0 | 201.0 |
| 2023-08-30 | 30.03 (-0.01) | 0.42 (0.0) | 2.31 (+0.01) | 37 | 5.32 | 4 | 0.58 | 6 | 0.86 | 695 | 200.5 | 200.0 | 202.5 | 198.5 |
| 2023-08-29 | 30.04 (-0.11) | 0.42 (0.0) | 2.3 (0.0) | -102 | -18.78 | 0 | 0.0 | 5 | 0.92 | 543 | 199.5 | 201.0 | 202.0 | 197.5 |
| 2023-08-28 | 30.15 (+0.05) | 0.42 (0.0) | 2.3 (0.0) | 201 | 38.14 | 1 | 0.19 | 2 | 0.38 | 527 | 199.0 | 196.0 | 199.5 | 196.0 |
| 2023-08-25 | 30.1 (0.0) | 0.42 (0.0) | 2.3 (-0.01) | -85 | -15.86 | 3 | 0.56 | -18 | -3.36 | 536 | 195.5 | 199.0 | 199.0 | 195.0 |
| 2023-08-24 | 30.1 (+0.09) | 0.42 (0.0) | 2.31 (+0.01) | 223 | 36.38 | 3 | 0.49 | 8 | 1.31 | 613 | 199.5 | 199.0 | 201.0 | 197.0 |
| 2023-08-23 | 30.01 (+0.03) | 0.42 (0.0) | 2.3 (-0.01) | 189 | 16.83 | 2 | 0.18 | -6 | -0.53 | 1123 | 196.0 | 199.5 | 201.0 | 195.5 |
| 2023-08-22 | 29.98 (0.0) | 0.42 (0.0) | 2.31 (0.0) | 128 | 23.7 | 2 | 0.37 | 6 | 1.11 | 540 | 199.5 | 200.5 | 200.5 | 198.0 |
| 2023-08-21 | 29.98 (-0.04) | 0.42 (0.0) | 2.31 (+0.01) | -63 | -10.77 | 1 | 0.17 | 2 | 0.34 | 585 | 197.5 | 197.5 | 200.5 | 197.0 |
| 2023-08-18 | 30.02 (-0.06) | 0.42 (0.0) | 2.3 (0.0) | 30 | 4.52 | 1 | 0.15 | -2 | -0.3 | 663 | 197.5 | 195.5 | 198.0 | 195.5 |
| 2023-08-17 | 30.08 (+0.08) | 0.42 (+0.01) | 2.3 (0.0) | 168 | 16.36 | 7 | 0.68 | 19 | 1.85 | 1027 | 196.5 | 191.0 | 197.5 | 191.0 |
| 2023-08-16 | 30.0 (-0.15) | 0.41 (0.0) | 2.3 (-0.01) | -184 | -14.21 | 7 | 0.54 | -25 | -1.93 | 1295 | 192.5 | 190.5 | 194.0 | 188.0 |
| 2023-08-15 | 30.15 (+0.09) | 0.41 (0.0) | 2.31 (+0.01) | 96 | 6.22 | -3 | -0.19 | 8 | 0.52 | 1544 | 194.0 | 191.0 | 195.0 | 190.0 |
| 2023-08-14 | 30.06 (+0.11) | 0.41 (-0.02) | 2.3 (-0.01) | 183 | 6.23 | -42 | -1.43 | -31 | -1.05 | 2939 | 190.0 | 191.0 | 192.0 | 187.5 |
| 2023-08-11 | 29.95 (-0.08) | 0.43 (+0.01) | 2.31 (-0.01) | -663 | -28.12 | 10 | 0.42 | -22 | -0.93 | 2358 | 196.0 | 197.5 | 197.5 | 191.5 |
| 2023-08-10 | 30.03 (+0.04) | 0.42 (0.0) | 2.32 (-0.01) | -89 | -6.62 | 1 | 0.07 | -22 | -1.64 | 1344 | 201.5 | 204.0 | 204.5 | 200.0 |
| 2023-08-09 | 29.99 (+0.03) | 0.42 (0.0) | 2.33 (0.0) | 9 | 0.77 | -2 | -0.17 | -11 | -0.94 | 1165 | 204.5 | 204.5 | 205.0 | 202.0 |
| 2023-08-08 | 29.96 (-0.04) | 0.42 (0.0) | 2.33 (-0.01) | -161 | -13.82 | 2 | 0.17 | -39 | -3.35 | 1165 | 205.5 | 209.0 | 209.5 | 204.5 |
| 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 | |||
| 2023-08-07 | 30.0 (+0.17) | 0.42 (-0.18) | 2.34 (0.0) | 518 | 34.74 | -629 | -42.19 | -3 | -0.2 | 1491 | 209.0 | 209.0 | 209.5 | 206.0 |
| 2023-08-04 | 29.83 (-0.12) | 0.6 (0.0) | 2.34 (-0.01) | -891 | -39.97 | -2 | -0.09 | -19 | -0.85 | 2229 | 208.5 | 212.5 | 213.5 | 207.5 |
| 2023-08-02 | 29.95 (-0.1) | 0.6 (0.0) | 2.35 (0.0) | -330 | -21.88 | 3 | 0.2 | -28 | -1.86 | 1508 | 212.0 | 215.0 | 217.0 | 211.5 |
| 2023-08-01 | 30.05 (+0.23) | 0.6 (+0.01) | 2.35 (0.0) | 448 | 30.27 | 29 | 1.96 | 24 | 1.62 | 1480 | 216.0 | 212.0 | 218.0 | 212.0 |
| 2023-07-31 | 29.82 (-0.2) | 0.59 (-0.09) | 2.35 (0.0) | -640 | -30.75 | -298 | -14.32 | -10 | -0.48 | 2081 | 211.0 | 217.5 | 217.5 | 211.0 |
| 2023-07-28 | 30.02 (-0.13) | 0.68 (0.0) | 2.35 (0.0) | -501 | -55.79 | -4 | -0.45 | -9 | -1.0 | 898 | 215.5 | 217.5 | 219.0 | 214.5 |
| 2023-07-27 | 30.15 (+0.12) | 0.68 (0.0) | 2.35 (+0.01) | 528 | 30.57 | -4 | -0.23 | 41 | 2.37 | 1727 | 219.0 | 212.5 | 220.0 | 212.0 |
| 2023-07-26 | 30.03 (-0.07) | 0.68 (-0.2) | 2.34 (-0.01) | -256 | -15.01 | -720 | -42.2 | -14 | -0.82 | 1706 | 211.0 | 216.5 | 216.5 | 211.0 |
| 2023-07-25 | 30.1 (+0.02) | 0.88 (0.0) | 2.35 (+0.01) | 26 | 2.51 | -4 | -0.39 | 15 | 1.45 | 1034 | 216.5 | 213.0 | 217.5 | 211.5 |
| 2023-07-24 | 30.08 (-0.05) | 0.88 (-0.12) | 2.34 (-0.01) | -289 | -23.05 | -401 | -31.98 | -20 | -1.59 | 1254 | 212.5 | 217.0 | 217.0 | 212.5 |
| 2023-07-21 | 30.13 (-0.04) | 1.0 (-0.05) | 2.35 (0.0) | -105 | -9.97 | -199 | -18.9 | -2 | -0.19 | 1053 | 216.0 | 215.5 | 217.5 | 214.5 |
| 2023-07-20 | 30.17 (+0.13) | 1.05 (-0.18) | 2.35 (+0.01) | 454 | 33.24 | -622 | -45.53 | 15 | 1.1 | 1366 | 216.0 | 215.0 | 217.5 | 214.5 |
| 2023-07-19 | 30.04 (-0.05) | 1.23 (-0.11) | 2.34 (-0.02) | -124 | -6.58 | -399 | -21.17 | -71 | -3.77 | 1885 | 214.5 | 216.5 | 218.0 | 213.0 |
| 2023-07-18 | 30.09 (+0.02) | 1.34 (-0.17) | 2.36 (0.0) | 95 | 4.33 | -578 | -26.37 | -6 | -0.27 | 2192 | 215.5 | 217.0 | 219.0 | 214.5 |
| 2023-07-17 | 30.07 (+0.06) | 1.51 (-0.22) | 2.36 (-0.01) | 129 | 5.51 | -810 | -34.59 | -14 | -0.6 | 2342 | 218.0 | 221.0 | 222.5 | 216.5 |
| 2023-07-14 | 30.01 (0.0) | 1.73 (0.0) | 2.37 (0.0) | -273 | -37.35 | 23 | 3.15 | -7 | -0.96 | 731 | 221.0 | 222.0 | 222.0 | 219.0 |
| 2023-07-13 | 30.01 (+0.06) | 1.73 (0.0) | 2.37 (0.0) | 73 | 7.89 | -1 | -0.11 | 0 | 0.0 | 925 | 221.0 | 223.0 | 225.5 | 221.0 |
| 2023-07-12 | 29.95 (-0.04) | 1.73 (0.0) | 2.37 (0.0) | -158 | -18.74 | -1 | -0.12 | -15 | -1.78 | 843 | 221.0 | 220.0 | 222.5 | 219.5 |
| 2023-07-11 | 29.99 (+0.2) | 1.73 (0.0) | 2.37 (0.0) | 89 | 9.04 | -1 | -0.1 | 8 | 0.81 | 985 | 220.5 | 220.0 | 222.0 | 218.5 |
| 2023-07-10 | 29.79 (-0.01) | 1.73 (-0.03) | 2.37 (0.0) | -106 | -8.09 | -100 | -7.63 | 1 | 0.08 | 1311 | 217.0 | 216.0 | 220.0 | 214.0 |
| 2023-07-07 | 29.8 (-0.22) | 1.76 (-0.13) | 2.37 (-0.06) | -614 | -18.96 | -473 | -14.61 | -217 | -6.7 | 3238 | 214.0 | 218.0 | 218.0 | 212.5 |
| 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 | |||
| 2023-07-06 | 30.02 (-0.2) | 1.89 (-0.13) | 2.43 (-0.02) | -706 | -21.78 | -454 | -14.01 | -64 | -1.97 | 3241 | 221.0 | 225.0 | 227.0 | 221.0 |
| 2023-07-05 | 30.22 (-0.2) | 2.02 (-0.17) | 2.45 (0.0) | -713 | -26.6 | -606 | -22.61 | -10 | -0.37 | 2680 | 230.0 | 235.0 | 236.0 | 230.0 |
| 2023-07-04 | 30.42 (-0.01) | 2.19 (-0.04) | 2.45 (0.0) | -71 | -5.83 | -518 | -42.56 | 19 | 1.56 | 1217 | 235.0 | 237.5 | 238.5 | 234.0 |
| 2023-07-03 | 30.43 (+0.06) | 2.23 (-0.09) | 2.45 (+0.01) | 234 | 25.05 | -299 | -32.01 | 15 | 1.61 | 934 | 238.0 | 238.0 | 239.5 | 235.0 |
| 2023-06-30 | 30.37 (-0.03) | 2.32 (-0.04) | 2.44 (-0.03) | -139 | -9.97 | -151 | -10.83 | -81 | -5.81 | 1394 | 237.5 | 239.0 | 240.0 | 234.0 |
| 2023-06-29 | 30.4 (-0.38) | 2.36 (-0.05) | 2.47 (+0.01) | -182 | -13.83 | -201 | -15.27 | 27 | 2.05 | 1316 | 239.5 | 245.0 | 246.5 | 237.5 |
| 2023-06-28 | 30.78 (-0.02) | 2.41 (-0.03) | 2.46 (+0.01) | 51 | 6.89 | -100 | -13.51 | 31 | 4.19 | 740 | 242.5 | 247.5 | 247.5 | 242.0 |
| 2023-06-27 | 30.8 (+0.01) | 2.44 (-0.03) | 2.45 (0.0) | 30 | 3.11 | -102 | -10.57 | -13 | -1.35 | 965 | 244.0 | 246.0 | 247.5 | 243.5 |
| 2023-06-26 | 30.79 (+0.03) | 2.47 (0.0) | 2.45 (+0.03) | -51 | -3.42 | -7 | -0.47 | 114 | 7.64 | 1492 | 246.5 | 248.0 | 253.0 | 246.5 |
| 2023-06-21 | 30.76 (+0.07) | 2.47 (0.0) | 2.42 (+0.02) | 325 | 24.22 | 0 | 0.0 | 64 | 4.77 | 1342 | 249.5 | 244.5 | 250.0 | 244.0 |
| 2023-06-20 | 30.69 (+0.03) | 2.47 (-0.02) | 2.4 (-0.01) | 140 | 15.54 | -45 | -4.99 | -6 | -0.67 | 901 | 243.5 | 245.0 | 247.0 | 242.0 |
| 2023-06-19 | 30.66 (-0.08) | 2.49 (0.0) | 2.41 (0.0) | -365 | -21.26 | -3 | -0.17 | 2 | 0.12 | 1717 | 245.0 | 251.0 | 254.0 | 244.5 |
| 2023-06-16 | 30.74 (+0.06) | 2.49 (+0.02) | 2.41 (-0.01) | 165 | 3.37 | 78 | 1.59 | -64 | -1.31 | 4899 | 250.0 | 250.0 | 255.0 | 244.0 |
| 2023-06-15 | 30.68 (+0.22) | 2.47 (0.0) | 2.42 (+0.04) | 1168 | 24.68 | -4 | -0.08 | 164 | 3.47 | 4732 | 251.0 | 238.0 | 252.0 | 237.0 |
| 2023-06-14 | 30.46 (+0.09) | 2.47 (0.0) | 2.38 (+0.01) | 243 | 33.56 | -2 | -0.28 | 13 | 1.8 | 724 | 237.5 | 236.5 | 237.5 | 235.0 |
| 2023-06-13 | 30.37 (-0.05) | 2.47 (-0.01) | 2.37 (0.0) | -156 | -16.02 | -32 | -3.29 | 19 | 1.95 | 974 | 236.5 | 237.0 | 239.0 | 236.0 |
| 2023-06-12 | 30.42 (+0.06) | 2.48 (-0.02) | 2.37 (+0.02) | 112 | 8.64 | -71 | -5.47 | 70 | 5.4 | 1297 | 236.0 | 233.0 | 238.5 | 230.5 |
| 2023-06-09 | 30.36 (-0.04) | 2.5 (0.0) | 2.35 (0.0) | -397 | -35.67 | -13 | -1.17 | 8 | 0.72 | 1113 | 232.0 | 234.0 | 234.5 | 231.0 |
| 2023-06-08 | 30.4 (-0.12) | 2.5 (-0.01) | 2.35 (0.0) | -519 | -48.46 | -43 | -4.01 | -29 | -2.71 | 1071 | 233.0 | 238.5 | 238.5 | 232.5 |
| 2023-06-07 | 30.52 (+0.04) | 2.51 (-0.04) | 2.35 (-0.01) | 104 | 18.06 | -139 | -24.13 | -7 | -1.22 | 576 | 238.0 | 237.0 | 238.5 | 236.0 |
| 2023-06-06 | 30.48 (-0.05) | 2.55 (-0.01) | 2.36 (0.0) | 263 | 33.0 | -19 | -2.38 | 4 | 0.5 | 797 | 237.0 | 238.0 | 239.5 | 235.5 |
| 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 | |||
| 2023-06-05 | 30.53 (+0.09) | 2.56 (-0.01) | 2.36 (+0.02) | 318 | 45.17 | -53 | -7.53 | 65 | 9.23 | 704 | 238.0 | 236.0 | 238.0 | 234.5 |
| 2023-06-02 | 30.44 (+0.07) | 2.57 (-0.09) | 2.34 (+0.01) | 321 | 17.08 | -306 | -16.29 | 29 | 1.54 | 1879 | 234.0 | 235.5 | 236.0 | 232.5 |
| 2023-06-01 | 30.37 (-0.25) | 2.66 (0.0) | 2.33 (0.0) | -1057 | -60.99 | -11 | -0.63 | -2 | -0.12 | 1733 | 234.0 | 240.0 | 240.0 | 234.0 |
| 2023-05-31 | 30.62 (-0.03) | 2.66 (0.0) | 2.33 (+0.01) | 192 | 14.77 | -7 | -0.54 | 29 | 2.23 | 1300 | 239.5 | 237.0 | 240.0 | 236.5 |
| 2023-05-30 | 30.65 (+0.06) | 2.66 (-0.02) | 2.32 (0.0) | 194 | 22.1 | -57 | -6.49 | 1 | 0.11 | 878 | 238.0 | 236.0 | 239.0 | 234.5 |
| 2023-05-29 | 30.59 (+0.07) | 2.68 (-0.02) | 2.32 (+0.01) | 232 | 30.97 | -68 | -9.08 | 23 | 3.07 | 749 | 235.5 | 232.0 | 239.0 | 232.0 |
| 2023-05-26 | 30.52 (-0.17) | 2.7 (0.0) | 2.31 (-0.01) | -586 | -43.5 | -2 | -0.15 | -23 | -1.71 | 1347 | 232.0 | 234.0 | 234.5 | 230.5 |
| 2023-05-25 | 30.69 (+0.03) | 2.7 (0.0) | 2.32 (-0.02) | 86 | 8.56 | -1 | -0.1 | -75 | -7.46 | 1005 | 234.5 | 236.5 | 236.5 | 232.0 |
| 2023-05-24 | 30.66 (-0.06) | 2.7 (0.0) | 2.34 (+0.01) | -163 | -22.96 | -12 | -1.69 | 28 | 3.94 | 710 | 236.5 | 240.0 | 240.0 | 235.5 |
| 2023-05-23 | 30.72 (+0.04) | 2.7 (-0.01) | 2.33 (-0.01) | 123 | 21.89 | -15 | -2.67 | -29 | -5.16 | 562 | 240.0 | 241.5 | 241.5 | 238.0 |
| 2023-05-22 | 30.68 (-0.25) | 2.71 (0.0) | 2.34 (+0.03) | 158 | 11.35 | 1 | 0.07 | 125 | 8.98 | 1392 | 241.0 | 238.5 | 246.0 | 237.5 |
| 2023-05-19 | 30.93 (+0.03) | 2.71 (-0.01) | 2.31 (0.0) | 131 | 22.32 | -36 | -6.13 | -20 | -3.41 | 587 | 238.0 | 241.0 | 241.0 | 236.0 |
| 2023-05-18 | 30.9 (+0.02) | 2.72 (+0.03) | 2.31 (+0.02) | 110 | 9.15 | 98 | 8.15 | 94 | 7.82 | 1202 | 239.0 | 239.5 | 242.0 | 238.0 |
| 2023-05-17 | 30.88 (+0.1) | 2.69 (+0.06) | 2.29 (+0.04) | 174 | 11.65 | 204 | 13.65 | 116 | 7.76 | 1494 | 237.5 | 236.0 | 239.0 | 235.0 |
| 2023-05-16 | 30.78 (-0.07) | 2.63 (+0.06) | 2.25 (+0.03) | 154 | 13.92 | 208 | 18.81 | 102 | 9.22 | 1106 | 234.5 | 231.0 | 235.5 | 230.0 |
| 2023-05-15 | 30.85 (+0.09) | 2.57 (0.0) | 2.22 (0.0) | 324 | 47.23 | 2 | 0.29 | 6 | 0.87 | 686 | 230.5 | 228.0 | 231.0 | 227.5 |
| 2023-05-12 | 30.76 (-0.15) | 2.57 (-0.24) | 2.22 (0.0) | 22 | 1.15 | -845 | -44.08 | 21 | 1.1 | 1917 | 228.0 | 232.0 | 232.5 | 226.5 |
| 2023-05-11 | 30.91 (-0.06) | 2.81 (+0.01) | 2.22 (0.0) | -365 | -15.57 | 56 | 2.39 | -17 | -0.72 | 2345 | 232.0 | 239.0 | 239.0 | 230.5 |
| 2023-05-10 | 30.97 (0.0) | 2.8 (0.0) | 2.22 (0.0) | 29 | 3.55 | 2 | 0.24 | 2 | 0.24 | 817 | 228.5 | 228.0 | 230.5 | 228.0 |
| 2023-05-09 | 30.97 (-0.08) | 2.8 (+0.01) | 2.22 (0.0) | -218 | -24.72 | 2 | 0.23 | -10 | -1.13 | 882 | 229.0 | 233.0 | 235.0 | 228.5 |
| 2023-05-08 | 31.05 (-0.03) | 2.79 (0.0) | 2.22 (0.0) | -143 | -14.61 | 25 | 2.55 | 8 | 0.82 | 979 | 233.0 | 232.5 | 235.0 | 231.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-05 | 31.08 (+0.04) | 2.79 (-0.01) | 2.22 (-0.01) | 228 | 22.35 | -54 | -5.29 | -17 | -1.67 | 1020 | 233.0 | 233.0 | 234.0 | 229.5 |
| 2023-05-04 | 31.04 (+0.08) | 2.8 (-0.11) | 2.23 (0.0) | 271 | 23.02 | -388 | -32.97 | -16 | -1.36 | 1177 | 229.5 | 230.0 | 230.5 | 226.5 |
| 2023-05-03 | 30.96 (+0.01) | 2.91 (-0.2) | 2.23 (-0.02) | 83 | 4.56 | -692 | -38.0 | -62 | -3.4 | 1821 | 229.5 | 235.0 | 235.0 | 229.0 |
| 2023-05-02 | 30.95 (+0.07) | 3.11 (-0.11) | 2.25 (+0.01) | 223 | 20.13 | -388 | -35.02 | 25 | 2.26 | 1108 | 235.0 | 235.0 | 236.5 | 233.0 |
| 2023-04-28 | 30.88 (+0.01) | 3.22 (-0.09) | 2.24 (+0.01) | 61 | 3.74 | -343 | -21.03 | 22 | 1.35 | 1631 | 235.0 | 233.5 | 236.0 | 230.5 |
| 2023-04-27 | 30.87 (-0.01) | 3.31 (-0.07) | 2.23 (-0.01) | 60 | 5.22 | -237 | -20.61 | -17 | -1.48 | 1150 | 230.5 | 232.0 | 232.0 | 227.5 |
| 2023-04-26 | 30.88 (-0.02) | 3.38 (-0.08) | 2.24 (+0.01) | 136 | 10.01 | -275 | -20.25 | 42 | 3.09 | 1358 | 231.0 | 229.0 | 232.0 | 228.0 |
| 2023-04-25 | 30.9 (-0.08) | 3.46 (-0.01) | 2.23 (0.0) | 28 | 1.25 | -23 | -1.02 | 0 | 0.0 | 2245 | 229.5 | 238.0 | 238.5 | 227.5 |
| 2023-04-24 | 30.98 (+0.06) | 3.47 (-0.11) | 2.23 (+0.01) | 0 | 0.0 | -408 | -20.25 | 41 | 2.03 | 2015 | 236.0 | 238.0 | 241.0 | 234.0 |
| 2023-04-21 | 30.92 (-0.3) | 3.58 (-0.01) | 2.22 (-0.02) | -751 | -27.99 | -42 | -1.57 | -77 | -2.87 | 2683 | 238.0 | 243.5 | 245.5 | 236.0 |
| 2023-04-20 | 31.22 (-0.12) | 3.59 (-0.08) | 2.24 (-0.01) | -240 | -11.44 | -276 | -13.16 | -45 | -2.15 | 2097 | 244.0 | 253.0 | 254.0 | 244.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 27.59 (+0.3) | 2.87 (-0.03) | 2.58 (-0.12) | 993 | 18.89 | -112 | -2.13 | -425 | -8.09 | 5256 | 237.5 | 253.0 | 254.0 | 237.0 |
| 2024-04-12 | 27.29 (-0.09) | 2.9 (0.0) | 2.7 (+0.01) | -36 | -0.27 | 14 | 0.1 | 38 | 0.28 | 13479 | 253.0 | 270.5 | 271.5 | 253.0 |
| 2024-04-03 | 27.38 (+0.2) | 2.9 (+0.24) | 2.69 (-0.07) | 431 | 3.18 | 853 | 6.29 | -261 | -1.92 | 13568 | 269.5 | 278.0 | 284.5 | 268.0 |
| 2024-03-29 | 27.18 (-0.45) | 2.66 (+1.12) | 2.76 (+0.08) | -3032 | -5.29 | 3954 | 6.9 | 303 | 0.53 | 57288 | 275.5 | 250.0 | 293.0 | 250.0 |
| 2024-03-22 | 27.63 (-0.51) | 1.54 (+0.2) | 2.68 (+0.19) | -2588 | -16.68 | 719 | 4.63 | 656 | 4.23 | 15517 | 248.0 | 238.0 | 260.0 | 236.5 |
| 2024-03-15 | 28.14 (-0.37) | 1.34 (+0.03) | 2.49 (-0.03) | -1720 | -30.28 | 107 | 1.88 | -95 | -1.67 | 5680 | 238.0 | 236.0 | 242.5 | 235.5 |
| 2024-03-08 | 28.51 (-0.44) | 1.31 (-0.13) | 2.52 (0.0) | -1668 | -14.98 | -480 | -4.31 | 1 | 0.01 | 11138 | 237.5 | 238.0 | 242.5 | 230.5 |
| 2024-03-01 | 28.95 (-0.86) | 1.44 (+0.01) | 2.52 (+0.07) | -2762 | -21.84 | 40 | 0.32 | 249 | 1.97 | 12649 | 238.0 | 254.5 | 261.0 | 235.0 |
| 2024-02-23 | 29.81 (+1.38) | 1.43 (+0.51) | 2.45 (+0.04) | 4877 | 18.99 | 1833 | 7.14 | 144 | 0.56 | 25686 | 255.0 | 231.0 | 265.0 | 227.5 |
| 2024-02-16 | 28.43 (-0.02) | 0.92 (+0.08) | 2.41 (+0.09) | -107 | -3.37 | 270 | 8.5 | 303 | 9.54 | 3177 | 231.0 | 216.5 | 233.0 | 216.5 |
| 2024-02-05 | 28.45 (-0.09) | 0.84 (+0.07) | 2.32 (-0.02) | -249 | -21.3 | 237 | 20.27 | -68 | -5.82 | 1169 | 219.0 | 219.0 | 222.0 | 215.5 |
| 2024-02-02 | 28.54 (-0.22) | 0.77 (+0.03) | 2.34 (+0.03) | -536 | -13.53 | 107 | 2.7 | 116 | 2.93 | 3962 | 219.5 | 216.0 | 223.0 | 213.0 |
| 2024-01-26 | 28.76 (-0.76) | 0.74 (-0.08) | 2.31 (-0.02) | -1502 | -30.0 | 21 | 0.42 | -68 | -1.36 | 5007 | 216.5 | 217.0 | 225.5 | 213.0 |
| 2024-01-19 | 29.52 (-0.82) | 0.82 (+0.02) | 2.33 (-0.01) | -3392 | -42.58 | 87 | 1.09 | -59 | -0.74 | 7967 | 216.0 | 226.0 | 228.0 | 210.5 |
| 2024-01-12 | 30.34 (-0.39) | 0.8 (+0.02) | 2.34 (-0.02) | -1368 | -36.35 | 50 | 1.33 | -56 | -1.49 | 3763 | 225.5 | 226.5 | 229.0 | 223.5 |
| 2024-01-05 | 30.73 (-0.24) | 0.78 (0.0) | 2.36 (-0.06) | -796 | -19.51 | -3 | -0.07 | -208 | -5.1 | 4080 | 226.5 | 235.0 | 236.5 | 223.5 |
| 2023-12-29 | 30.97 (+0.05) | 0.78 (+0.04) | 2.42 (-0.01) | 160 | 3.06 | 148 | 2.83 | -45 | -0.86 | 5223 | 235.0 | 233.5 | 238.0 | 232.0 |
| 2023-12-22 | 30.92 (-0.14) | 0.74 (+0.1) | 2.43 (+0.05) | -593 | -7.75 | 354 | 4.63 | 175 | 2.29 | 7650 | 233.5 | 230.5 | 236.0 | 221.0 |
| 2023-12-15 | 31.06 (+0.05) | 0.64 (0.0) | 2.38 (+0.04) | -189 | -2.73 | -5 | -0.07 | 152 | 2.2 | 6917 | 229.0 | 224.0 | 229.5 | 219.0 |
| 2023-12-08 | 31.01 (-0.18) | 0.64 (0.0) | 2.34 (0.0) | -384 | -6.51 | 0 | 0.0 | 4 | 0.07 | 5898 | 222.5 | 227.5 | 231.0 | 218.0 |
| 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 | |||
| 2023-12-01 | 31.19 (-0.1) | 0.64 (+0.07) | 2.34 (-0.05) | -112 | -1.35 | 250 | 3.01 | -185 | -2.23 | 8303 | 227.5 | 230.5 | 234.5 | 226.0 |
| 2023-11-24 | 31.29 (+0.57) | 0.57 (+0.08) | 2.39 (+0.08) | 1837 | 15.2 | 282 | 2.33 | 285 | 2.36 | 12082 | 232.0 | 210.5 | 236.0 | 210.5 |
| 2023-11-17 | 30.72 (+0.18) | 0.49 (-0.06) | 2.31 (+0.01) | 1400 | 25.75 | -207 | -3.81 | 38 | 0.7 | 5437 | 210.5 | 209.0 | 213.0 | 208.5 |
| 2023-11-10 | 30.54 (+0.26) | 0.55 (+0.04) | 2.3 (+0.01) | 928 | 26.52 | 149 | 4.26 | 22 | 0.63 | 3499 | 207.5 | 203.0 | 208.5 | 202.0 |
| 2023-11-03 | 30.28 (-0.01) | 0.51 (+0.01) | 2.29 (0.0) | -108 | -2.87 | 25 | 0.66 | -10 | -0.27 | 3761 | 201.0 | 198.0 | 203.0 | 195.0 |
| 2023-10-27 | 30.29 (-0.34) | 0.5 (+0.12) | 2.29 (-0.01) | -787 | -21.29 | 8 | 0.22 | -27 | -0.73 | 3696 | 197.5 | 201.0 | 207.5 | 196.0 |
| 2023-10-20 | 30.63 (-0.08) | 0.38 (0.0) | 2.3 (-0.02) | -586 | -19.03 | 7 | 0.23 | -73 | -2.37 | 3079 | 201.0 | 208.0 | 208.0 | 200.5 |
| 2023-10-13 | 30.71 (+0.26) | 0.38 (-0.05) | 2.32 (+0.03) | 1115 | 32.62 | -194 | -5.68 | 101 | 2.95 | 3418 | 209.0 | 205.0 | 210.5 | 201.5 |
| 2023-10-06 | 30.45 (-0.11) | 0.43 (+0.01) | 2.29 (+0.01) | -263 | -7.71 | 28 | 0.82 | 64 | 1.88 | 3409 | 202.0 | 204.5 | 210.0 | 199.0 |
| 2023-09-28 | 30.56 (+0.16) | 0.42 (0.0) | 2.28 (-0.01) | -22 | -0.69 | 7 | 0.22 | -42 | -1.32 | 3191 | 203.5 | 205.0 | 208.5 | 202.5 |
| 2023-09-22 | 30.4 (-0.09) | 0.42 (-0.03) | 2.29 (-0.02) | -116 | -3.17 | -99 | -2.71 | -61 | -1.67 | 3659 | 204.0 | 205.5 | 208.0 | 201.0 |
| 2023-09-15 | 30.49 (+0.5) | 0.45 (+0.01) | 2.31 (+0.02) | 854 | 14.74 | 16 | 0.28 | 70 | 1.21 | 5795 | 209.0 | 200.5 | 209.0 | 198.0 |
| 2023-09-08 | 29.99 (-0.08) | 0.44 (0.0) | 2.29 (-0.02) | -213 | -4.54 | 26 | 0.55 | -93 | -1.98 | 4694 | 200.5 | 198.0 | 207.0 | 191.5 |
| 2023-09-01 | 30.07 (-0.03) | 0.44 (+0.02) | 2.31 (+0.01) | 292 | 7.1 | 58 | 1.41 | 35 | 0.85 | 4115 | 202.0 | 196.0 | 206.0 | 196.0 |
| 2023-08-25 | 30.1 (+0.08) | 0.42 (0.0) | 2.3 (0.0) | 392 | 11.53 | 11 | 0.32 | -8 | -0.24 | 3399 | 195.5 | 197.5 | 201.0 | 195.0 |
| 2023-08-18 | 30.02 (+0.07) | 0.42 (-0.01) | 2.3 (-0.01) | 293 | 3.92 | -30 | -0.4 | -31 | -0.42 | 7469 | 197.5 | 191.0 | 198.0 | 187.5 |
| 2023-08-11 | 29.95 (+0.12) | 0.43 (-0.17) | 2.31 (-0.03) | -386 | -5.13 | -618 | -8.21 | -97 | -1.29 | 7525 | 196.0 | 209.0 | 209.5 | 191.5 |
| 2023-08-04 | 29.83 (-0.19) | 0.6 (-0.08) | 2.34 (-0.01) | -1413 | -19.36 | -268 | -3.67 | -33 | -0.45 | 7300 | 208.5 | 217.5 | 218.0 | 207.5 |
| 2023-07-28 | 30.02 (-0.11) | 0.68 (-0.32) | 2.35 (0.0) | -492 | -7.43 | -1133 | -17.11 | 13 | 0.2 | 6622 | 215.5 | 217.0 | 220.0 | 211.0 |
| 2023-07-21 | 30.13 (+0.12) | 1.0 (-0.73) | 2.35 (-0.02) | 449 | 5.08 | -2608 | -29.51 | -78 | -0.88 | 8839 | 216.0 | 221.0 | 222.5 | 213.0 |
| 2023-07-14 | 30.01 (+0.21) | 1.73 (-0.03) | 2.37 (0.0) | -375 | -7.82 | -80 | -1.67 | -13 | -0.27 | 4798 | 221.0 | 216.0 | 225.5 | 214.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 29.8 (-0.57) | 1.76 (-0.56) | 2.37 (-0.07) | -1870 | -16.53 | -2350 | -20.77 | -257 | -2.27 | 11313 | 214.0 | 238.0 | 239.5 | 212.5 |
| 2023-06-30 | 30.37 (-0.39) | 2.32 (-0.15) | 2.44 (+0.02) | -291 | -4.92 | -561 | -9.49 | 78 | 1.32 | 5910 | 237.5 | 248.0 | 253.0 | 234.0 |
| 2023-06-21 | 30.76 (+0.02) | 2.47 (-0.02) | 2.42 (+0.01) | 100 | 2.52 | -48 | -1.21 | 60 | 1.51 | 3961 | 249.5 | 251.0 | 254.0 | 242.0 |
| 2023-06-16 | 30.74 (+0.38) | 2.49 (-0.01) | 2.41 (+0.06) | 1532 | 12.13 | -31 | -0.25 | 202 | 1.6 | 12629 | 250.0 | 233.0 | 255.0 | 230.5 |
| 2023-06-09 | 30.36 (-0.08) | 2.5 (-0.07) | 2.35 (+0.01) | -231 | -5.42 | -267 | -6.26 | 41 | 0.96 | 4262 | 232.0 | 236.0 | 239.5 | 231.0 |
| 2023-06-02 | 30.44 (-0.08) | 2.57 (-0.13) | 2.34 (+0.03) | -118 | -1.8 | -449 | -6.86 | 80 | 1.22 | 6541 | 234.0 | 232.0 | 240.0 | 232.0 |
| 2023-05-26 | 30.52 (-0.41) | 2.7 (-0.01) | 2.31 (0.0) | -382 | -7.61 | -29 | -0.58 | 26 | 0.52 | 5017 | 232.0 | 238.5 | 246.0 | 230.5 |
| 2023-05-19 | 30.93 (+0.17) | 2.71 (+0.14) | 2.31 (+0.09) | 893 | 17.59 | 476 | 9.38 | 298 | 5.87 | 5077 | 238.0 | 228.0 | 242.0 | 227.5 |
| 2023-05-12 | 30.76 (-0.32) | 2.57 (-0.22) | 2.22 (0.0) | -675 | -9.72 | -760 | -10.95 | 4 | 0.06 | 6941 | 228.0 | 232.5 | 239.0 | 226.5 |
| 2023-05-05 | 31.08 (+0.2) | 2.79 (-0.43) | 2.22 (-0.02) | 805 | 15.7 | -1522 | -29.69 | -70 | -1.37 | 5127 | 233.0 | 235.0 | 236.5 | 226.5 |
| 2023-04-28 | 30.88 (-0.04) | 3.22 (-0.36) | 2.24 (+0.02) | 285 | 3.39 | -1286 | -15.31 | 88 | 1.05 | 8400 | 235.0 | 238.0 | 241.0 | 227.5 |
| 2023-04-21 | 30.92 (-0.18) | 3.58 (-0.13) | 2.22 (-0.09) | -167 | -1.95 | -461 | -5.39 | -346 | -4.05 | 8550 | 238.0 | 264.5 | 264.5 | 236.0 |
| 2023-04-14 | 31.1 (+0.08) | 3.71 (+0.26) | 2.31 (+0.02) | 894 | 8.08 | 908 | 8.21 | 91 | 0.82 | 11058 | 262.0 | 251.0 | 264.5 | 249.5 |
| 2023-04-07 | 31.02 (-0.09) | 3.45 (+0.01) | 2.29 (+0.02) | -564 | -14.03 | 48 | 1.19 | 76 | 1.89 | 4020 | 251.0 | 250.0 | 253.0 | 244.5 |
| 2023-03-31 | 31.11 (+0.02) | 3.44 (-0.04) | 2.27 (+0.03) | 1654 | 19.88 | 374 | 4.5 | 108 | 1.3 | 8320 | 250.5 | 252.5 | 253.0 | 239.5 |
| 2023-03-24 | 31.09 (+0.08) | 3.48 (+0.11) | 2.24 (-0.04) | -22 | -0.25 | 403 | 4.55 | -152 | -1.72 | 8862 | 250.0 | 253.5 | 257.5 | 246.0 |
| 2023-03-17 | 31.01 (-0.13) | 3.37 (+0.2) | 2.28 (-0.02) | -788 | -5.08 | 702 | 4.52 | -88 | -0.57 | 15520 | 252.5 | 241.0 | 256.5 | 237.5 |
| 2023-03-10 | 31.14 (-0.76) | 3.17 (+0.57) | 2.3 (-0.02) | -3436 | -13.56 | 2014 | 7.95 | -42 | -0.17 | 25330 | 247.0 | 248.5 | 272.0 | 246.0 |
| 2023-03-03 | 31.9 (-0.48) | 2.6 (+0.32) | 2.32 (0.0) | -2155 | -17.03 | 1151 | 9.1 | -4 | -0.03 | 12654 | 246.5 | 251.0 | 253.0 | 245.0 |
| 2023-02-24 | 32.38 (+0.06) | 2.28 (+0.58) | 2.32 (+0.08) | -895 | -3.72 | 2035 | 8.45 | 254 | 1.05 | 24078 | 251.0 | 236.0 | 253.5 | 234.5 |
| 2023-02-17 | 32.32 (-0.06) | 1.7 (+0.2) | 2.24 (0.0) | -656 | -3.79 | 714 | 4.12 | 29 | 0.17 | 17322 | 237.5 | 237.5 | 246.5 | 229.0 |
| 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 | |||
| 2023-02-10 | 32.38 (-0.75) | 1.5 (+0.75) | 2.24 (+0.01) | -2566 | -11.53 | 2655 | 11.93 | 20 | 0.09 | 22255 | 237.0 | 227.0 | 252.0 | 224.5 |
| 2023-02-03 | 33.13 (+1.25) | 0.75 (+0.47) | 2.23 (+0.01) | 3987 | 13.03 | 1672 | 5.46 | 48 | 0.16 | 30598 | 229.5 | 215.0 | 235.0 | 212.0 |
| 2023-01-17 | 31.88 (+0.36) | 0.28 (+0.07) | 2.22 (+0.03) | 1274 | 19.99 | 242 | 3.8 | 85 | 1.33 | 6372 | 201.5 | 189.0 | 201.5 | 189.0 |
| 2023-01-13 | 31.52 (+0.32) | 0.21 (+0.02) | 2.19 (+0.04) | 1301 | 17.16 | 62 | 0.82 | 151 | 1.99 | 7582 | 188.0 | 188.0 | 194.0 | 186.0 |
| 2023-01-06 | 31.2 (-0.04) | 0.19 (0.0) | 2.15 (+0.02) | -18 | -0.6 | 1 | 0.03 | 61 | 2.04 | 2987 | 185.5 | 182.5 | 186.5 | 179.0 |
| 2022-12-30 | 31.24 (+0.12) | 0.19 (-0.09) | 2.13 (0.0) | 516 | 16.18 | 127 | 3.98 | 13 | 0.41 | 3190 | 182.5 | 182.0 | 186.0 | 178.0 |
| 2022-12-23 | 31.12 (-0.18) | 0.28 (0.0) | 2.13 (-0.03) | -949 | -30.22 | 0 | 0.0 | -118 | -3.76 | 3140 | 180.0 | 188.0 | 189.0 | 178.0 |
| 2022-12-16 | 31.3 (+0.03) | 0.28 (0.0) | 2.16 (-0.02) | 574 | 9.33 | 1 | 0.02 | -65 | -1.06 | 6150 | 190.5 | 185.5 | 192.0 | 182.0 |
| 2022-12-09 | 31.27 (+0.09) | 0.28 (0.0) | 2.18 (-0.02) | 434 | 7.34 | 1 | 0.02 | -50 | -0.85 | 5912 | 186.0 | 191.5 | 195.0 | 181.0 |
| 2022-12-02 | 31.18 (-0.03) | 0.28 (+0.05) | 2.2 (-0.01) | -87 | -1.08 | 167 | 2.08 | -60 | -0.75 | 8020 | 192.0 | 183.0 | 196.0 | 180.5 |
| 2022-11-25 | 31.21 (-0.12) | 0.23 (+0.01) | 2.21 (-0.01) | -113 | -2.12 | 30 | 0.56 | -17 | -0.32 | 5334 | 184.0 | 182.0 | 188.5 | 179.0 |
| 2022-11-18 | 31.33 (-0.12) | 0.22 (+0.05) | 2.22 (-0.04) | -490 | -7.67 | 168 | 2.63 | -142 | -2.22 | 6390 | 179.5 | 179.5 | 186.0 | 179.0 |
| 2022-11-11 | 31.45 (+0.28) | 0.17 (0.0) | 2.26 (-0.03) | 732 | 11.56 | 0 | 0.0 | -115 | -1.82 | 6333 | 178.0 | 175.0 | 183.0 | 171.5 |
| 2022-11-04 | 31.17 (0.0) | 0.17 (0.0) | 2.29 (+0.04) | 208 | 4.25 | 1 | 0.02 | 135 | 2.76 | 4897 | 173.5 | 165.0 | 174.5 | 164.0 |
| 2022-10-28 | 31.17 (+0.08) | 0.17 (0.0) | 2.25 (+0.06) | 346 | 5.47 | 3 | 0.05 | 226 | 3.58 | 6321 | 163.0 | 161.0 | 166.5 | 159.0 |
| 2022-10-21 | 31.09 (+0.16) | 0.17 (-0.14) | 2.19 (-0.02) | 169 | 1.75 | -491 | -5.08 | -83 | -0.86 | 9663 | 158.0 | 159.0 | 169.5 | 156.0 |
| 2022-10-14 | 30.93 (-0.34) | 0.31 (-0.03) | 2.21 (-0.01) | -1320 | -14.02 | -89 | -0.95 | -39 | -0.41 | 9412 | 161.0 | 171.0 | 171.0 | 157.0 |
| 2022-10-07 | 31.27 (-0.63) | 0.34 (+0.12) | 2.22 (0.0) | -294 | -5.76 | 5 | 0.1 | 4 | 0.08 | 5104 | 176.0 | 175.0 | 185.0 | 174.5 |
| 2022-09-30 | 31.9 (+0.71) | 0.22 (-0.01) | 2.22 (-0.02) | 50 | 0.6 | -53 | -0.64 | -65 | -0.78 | 8302 | 177.0 | 186.0 | 186.0 | 171.0 |
| 2022-09-23 | 31.19 (-0.01) | 0.23 (-0.01) | 2.24 (-0.06) | -463 | -10.51 | -31 | -0.7 | -217 | -4.93 | 4405 | 188.5 | 197.0 | 197.0 | 186.0 |
| 2022-09-16 | 31.2 (-0.19) | 0.24 (0.0) | 2.3 (-0.01) | -122 | -1.77 | -10 | -0.15 | -37 | -0.54 | 6896 | 196.0 | 198.5 | 202.0 | 189.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 31.39 (0.0) | 0.24 (-0.09) | 2.31 (0.0) | 231 | 2.8 | -308 | -3.74 | 5 | 0.06 | 8238 | 196.0 | 198.0 | 199.5 | 186.0 |
| 2022-09-02 | 31.39 (-0.66) | 0.33 (-0.06) | 2.31 (-0.21) | -2233 | -16.46 | -150 | -1.11 | -420 | -3.1 | 13563 | 198.0 | 211.0 | 211.5 | 197.5 |
| 2022-08-26 | 32.05 (+0.3) | 0.39 (0.0) | 2.52 (+0.01) | 1597 | 15.42 | 7 | 0.07 | 34 | 0.33 | 10356 | 217.0 | 218.0 | 223.5 | 212.0 |
| 2022-08-19 | 31.75 (-0.09) | 0.39 (-0.02) | 2.51 (+0.01) | 392 | 2.81 | -84 | -0.6 | 17 | 0.12 | 13934 | 219.5 | 211.5 | 223.5 | 211.0 |
| 2022-08-12 | 31.84 (-0.84) | 0.41 (-0.3) | 2.5 (+0.07) | -2934 | -23.28 | -1013 | -8.04 | 264 | 2.09 | 12605 | 210.5 | 208.5 | 214.0 | 206.5 |
| 2022-08-05 | 32.68 (-0.26) | 0.71 (-0.42) | 2.43 (+0.02) | -1 | -0.01 | -1444 | -11.49 | 78 | 0.62 | 12564 | 210.0 | 215.0 | 215.0 | 204.0 |
| 2022-07-29 | 32.94 (-0.02) | 1.13 (-0.2) | 2.41 (-0.14) | -1003 | -5.86 | -672 | -3.92 | -506 | -2.95 | 17128 | 215.5 | 226.5 | 226.5 | 212.0 |
| 2022-07-22 | 32.96 (-0.29) | 1.33 (-0.01) | 2.55 (+0.12) | -1369 | -12.37 | -39 | -0.35 | 406 | 3.67 | 11063 | 231.0 | 226.0 | 237.0 | 224.0 |
| 2022-07-15 | 33.25 (-0.01) | 1.34 (-0.04) | 2.43 (-0.06) | -1462 | -10.36 | -130 | -0.92 | -175 | -1.24 | 14106 | 223.0 | 241.0 | 242.0 | 211.0 |
| 2022-07-08 | 33.26 (+0.19) | 1.38 (-0.01) | 2.49 (+0.01) | 1653 | 7.48 | -30 | -0.14 | 31 | 0.14 | 22095 | 238.5 | 231.5 | 245.0 | 213.5 |
| 2022-07-01 | 33.07 (-0.22) | 1.39 (-0.03) | 2.48 (-0.04) | -438 | -2.05 | 181 | 0.85 | -147 | -0.69 | 21384 | 228.0 | 252.5 | 259.5 | 226.5 |
| 2022-06-24 | 33.29 (-0.82) | 1.42 (+0.24) | 2.52 (+0.1) | -2262 | -8.34 | 817 | 3.01 | 352 | 1.3 | 27108 | 248.0 | 241.0 | 250.5 | 229.0 |
| 2022-06-17 | 34.11 (-1.17) | 1.18 (+0.12) | 2.42 (-0.01) | -2624 | -9.84 | 414 | 1.55 | -51 | -0.19 | 26663 | 242.0 | 255.0 | 259.5 | 237.0 |
| 2022-06-10 | 35.28 (-0.58) | 1.06 (+0.42) | 2.43 (-0.04) | -808 | -2.25 | 1454 | 4.06 | -141 | -0.39 | 35853 | 262.5 | 254.0 | 271.5 | 248.0 |
| 2022-06-02 | 35.86 (-2.72) | 0.64 (+0.47) | 2.47 (+0.14) | -4185 | -6.8 | 1603 | 2.6 | 487 | 0.79 | 61572 | 250.0 | 223.0 | 255.5 | 218.0 |
| 2022-05-27 | 38.58 (-0.53) | 0.17 (0.0) | 2.33 (+0.01) | -2204 | -16.12 | -23 | -0.17 | 35 | 0.26 | 13675 | 219.5 | 219.5 | 221.0 | 208.0 |
| 2022-05-20 | 39.11 (-0.19) | 0.17 (-0.08) | 2.32 (+0.01) | -1135 | -10.46 | -264 | -2.43 | 48 | 0.44 | 10849 | 216.5 | 219.5 | 232.0 | 216.0 |
| 2022-05-13 | 39.3 (-0.51) | 0.25 (0.0) | 2.31 (-0.02) | -1794 | -13.68 | -5 | -0.04 | -76 | -0.58 | 13113 | 216.0 | 230.5 | 236.5 | 215.0 |
| 2022-05-06 | 39.81 (+0.28) | 0.25 (0.0) | 2.33 (+0.01) | 502 | 16.12 | 1 | 0.03 | 38 | 1.22 | 3115 | 229.5 | 220.5 | 230.5 | 220.5 |
| 2022-04-29 | 39.53 (-0.24) | 0.25 (-0.01) | 2.32 (-0.02) | -1156 | -14.89 | -14 | -0.18 | -79 | -1.02 | 7764 | 220.5 | 220.5 | 223.0 | 207.0 |
| 2022-04-22 | 39.77 (+0.06) | 0.26 (0.0) | 2.34 (0.0) | -935 | -16.78 | 2 | 0.04 | 15 | 0.27 | 5571 | 226.0 | 224.5 | 227.5 | 221.0 |
| 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 | |||
| 2022-04-15 | 39.71 (-0.21) | 0.26 (-0.01) | 2.34 (-0.05) | -2201 | -28.25 | -39 | -0.5 | -185 | -2.37 | 7791 | 225.0 | 240.0 | 240.0 | 223.5 |
| 2022-04-08 | 39.92 (+0.01) | 0.27 (+0.01) | 2.39 (0.0) | -1279 | -19.09 | 7 | 0.1 | -5 | -0.07 | 6701 | 237.5 | 240.0 | 244.5 | 235.0 |
| 2022-04-01 | 39.91 (-0.64) | 0.26 (+0.05) | 2.39 (0.0) | -2593 | -26.82 | 0 | 0.0 | 20 | 0.21 | 9667 | 240.5 | 241.5 | 245.0 | 237.0 |
| 2022-03-25 | 40.55 (-0.42) | 0.21 (0.0) | 2.39 (-0.02) | -2088 | -23.07 | 5 | 0.06 | -93 | -1.03 | 9051 | 242.0 | 257.0 | 257.5 | 241.5 |
| 2022-03-18 | 40.97 (+0.08) | 0.21 (0.0) | 2.41 (+0.02) | 66 | 0.83 | 3 | 0.04 | 83 | 1.04 | 7990 | 257.0 | 258.5 | 264.5 | 251.5 |
| 2022-03-11 | 40.89 (-0.5) | 0.21 (+0.01) | 2.39 (+0.07) | -2089 | -13.89 | 35 | 0.23 | 241 | 1.6 | 15035 | 257.5 | 252.0 | 259.0 | 237.0 |
| 2022-03-04 | 41.39 (-1.34) | 0.2 (-0.1) | 2.32 (+0.09) | -4195 | -39.64 | -354 | -3.34 | 286 | 2.7 | 10583 | 255.0 | 259.0 | 264.5 | 251.0 |
| 2022-02-25 | 42.73 (-0.42) | 0.3 (0.0) | 2.23 (-0.02) | -1616 | -24.78 | 13 | 0.2 | -64 | -0.98 | 6522 | 264.5 | 276.5 | 282.0 | 263.5 |
| 2022-02-18 | 43.15 (+0.07) | 0.3 (0.0) | 2.25 (+0.02) | 366 | 8.24 | 1 | 0.02 | 85 | 1.91 | 4441 | 276.5 | 272.0 | 280.5 | 270.0 |
| 2022-02-11 | 43.08 (+0.11) | 0.3 (0.0) | 2.23 (+0.02) | -232 | -3.62 | 1 | 0.02 | 55 | 0.86 | 6408 | 276.5 | 267.5 | 285.0 | 266.0 |
| 2022-01-26 | 42.97 (-0.3) | 0.3 (-0.03) | 2.21 (-0.02) | -935 | -22.53 | -117 | -2.82 | -51 | -1.23 | 4150 | 263.5 | 267.0 | 268.0 | 258.5 |
| 2022-01-21 | 43.27 (-1.12) | 0.33 (-0.01) | 2.23 (-0.02) | -4087 | -50.69 | -26 | -0.32 | -96 | -1.19 | 8063 | 267.0 | 278.0 | 282.0 | 266.0 |
| 2022-01-14 | 44.39 (-0.82) | 0.34 (+0.02) | 2.25 (-0.04) | -3144 | -34.15 | 62 | 0.67 | -134 | -1.46 | 9207 | 279.0 | 294.0 | 300.0 | 277.5 |
| 2022-01-07 | 45.21 (-0.47) | 0.32 (+0.11) | 2.29 (+0.03) | -1592 | -15.2 | 400 | 3.82 | 100 | 0.96 | 10471 | 298.0 | 307.5 | 317.0 | 296.5 |
| 2021-12-30 | 45.68 (+0.03) | 0.21 (0.0) | 2.26 (+0.01) | 191 | 2.78 | -3 | -0.04 | 46 | 0.67 | 6860 | 306.5 | 298.5 | 311.5 | 291.0 |
| 2021-12-24 | 45.65 (-0.03) | 0.21 (-0.07) | 2.25 (+0.03) | 74 | 1.44 | -232 | -4.51 | 91 | 1.77 | 5149 | 297.0 | 296.0 | 299.5 | 286.5 |
| 2021-12-17 | 45.68 (+0.21) | 0.28 (0.0) | 2.22 (-0.02) | 589 | 10.31 | -5 | -0.09 | -62 | -1.09 | 5713 | 295.0 | 294.0 | 295.0 | 285.0 |
| 2021-12-10 | 45.47 (+0.39) | 0.28 (0.0) | 2.24 (+0.01) | 1660 | 24.13 | -12 | -0.17 | 43 | 0.62 | 6880 | 292.0 | 283.0 | 296.0 | 282.5 |
| 2021-12-03 | 45.08 (-0.42) | 0.28 (0.0) | 2.23 (+0.01) | -1014 | -14.83 | 2 | 0.03 | 35 | 0.51 | 6838 | 282.5 | 276.0 | 287.0 | 275.0 |
| 2021-11-26 | 45.5 (-0.03) | 0.28 (0.0) | 2.22 (-0.01) | -165 | -2.47 | 6 | 0.09 | -34 | -0.51 | 6682 | 281.0 | 287.0 | 294.5 | 280.5 |
| 2021-11-19 | 45.53 (-0.74) | 0.28 (+0.09) | 2.23 (+0.01) | -2066 | -15.46 | 285 | 2.13 | 23 | 0.17 | 13360 | 286.0 | 284.5 | 295.5 | 282.0 |
| 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 | |||
| 2021-11-12 | 46.27 (-2.24) | 0.19 (-0.07) | 2.22 (+0.03) | -7760 | -35.16 | -221 | -1.0 | 105 | 0.48 | 22073 | 329.0 | 311.5 | 333.0 | 275.0 |
| 2021-11-05 | 48.51 (-0.14) | 0.26 (+0.03) | 2.19 (+0.02) | 66 | 0.93 | 97 | 1.37 | 71 | 1.0 | 7099 | 346.0 | 311.5 | 352.5 | 311.0 |
| 2021-10-29 | 48.65 (+0.12) | 0.23 (-0.01) | 2.17 (+0.01) | 193 | 2.93 | -17 | -0.26 | 39 | 0.59 | 6584 | 302.0 | 307.0 | 317.5 | 300.5 |
| 2021-10-22 | 48.53 (+0.63) | 0.24 (0.0) | 2.16 (0.0) | 1298 | 26.12 | 0 | 0.0 | -16 | -0.32 | 4970 | 307.0 | 302.0 | 319.0 | 300.5 |
| 2021-10-15 | 47.9 (+0.2) | 0.24 (-0.01) | 2.16 (-0.01) | 480 | 11.72 | -53 | -1.29 | -1 | -0.02 | 4094 | 300.0 | 292.5 | 308.0 | 291.5 |
| 2021-10-08 | 47.7 (+0.07) | 0.25 (-0.03) | 2.17 (-0.05) | -652 | -7.89 | -78 | -0.94 | 29 | 0.35 | 8264 | 298.5 | 291.0 | 302.5 | 276.0 |
| 2021-10-01 | 47.63 (-0.75) | 0.28 (-0.06) | 2.22 (-0.05) | -2740 | -28.81 | -270 | -2.84 | -148 | -1.56 | 9511 | 289.5 | 330.0 | 330.0 | 289.5 |
| 2021-09-24 | 48.38 (0.0) | 0.34 (0.0) | 2.27 (-0.02) | -76 | -2.29 | 0 | 0.0 | -80 | -2.41 | 3321 | 329.0 | 331.0 | 336.0 | 320.0 |
| 2021-09-17 | 48.38 (+0.42) | 0.34 (-0.01) | 2.29 (-0.02) | 158 | 2.46 | -38 | -0.59 | -68 | -1.06 | 6419 | 339.0 | 344.0 | 344.0 | 318.0 |
| 2021-09-10 | 47.96 (+0.69) | 0.35 (+0.09) | 2.31 (+0.01) | 2264 | 25.61 | 276 | 3.12 | 42 | 0.48 | 8840 | 339.0 | 334.0 | 347.0 | 322.0 |
| 2021-09-03 | 47.27 (+0.12) | 0.26 (-0.01) | 2.3 (0.0) | 382 | 8.19 | -25 | -0.54 | 9 | 0.19 | 4662 | 331.0 | 330.0 | 337.5 | 321.0 |
| 2021-08-27 | 47.15 (+0.05) | 0.27 (0.0) | 2.3 (+0.03) | 437 | 7.57 | 3 | 0.05 | 101 | 1.75 | 5775 | 330.0 | 306.0 | 332.0 | 306.0 |
| 2021-08-20 | 47.1 (-0.32) | 0.27 (-0.06) | 2.27 (-0.03) | -1168 | -10.71 | -207 | -1.9 | -105 | -0.96 | 10909 | 305.0 | 338.0 | 338.0 | 302.5 |
| 2021-08-13 | 47.42 (+0.02) | 0.33 (-0.01) | 2.3 (0.0) | 427 | 6.89 | -25 | -0.4 | 0 | 0.0 | 6201 | 339.5 | 353.0 | 355.0 | 335.0 |
| 2021-08-06 | 47.4 (+0.21) | 0.34 (-0.19) | 2.3 (+0.02) | 492 | 5.06 | -614 | -6.31 | 53 | 0.55 | 9723 | 346.0 | 326.0 | 352.5 | 322.5 |
| 2021-07-30 | 47.19 (-1.42) | 0.53 (-0.35) | 2.28 (+0.01) | -4776 | -34.72 | -1185 | -8.61 | 27 | 0.2 | 13756 | 320.0 | 382.0 | 392.5 | 320.0 |
| 2021-07-23 | 48.61 (-0.06) | 0.88 (-0.09) | 2.27 (-0.02) | -84 | -2.32 | -270 | -7.44 | -50 | -1.38 | 3627 | 381.5 | 389.5 | 392.5 | 377.0 |
| 2021-07-16 | 48.67 (+0.06) | 0.97 (-0.06) | 2.29 (0.0) | 165 | 3.97 | -205 | -4.94 | -10 | -0.24 | 4152 | 392.0 | 386.0 | 393.5 | 385.0 |
| 2021-07-09 | 48.61 (0.0) | 1.03 (-0.03) | 2.29 (-0.02) | -205 | -3.52 | -117 | -2.01 | -70 | -1.2 | 5822 | 380.5 | 403.5 | 405.0 | 378.0 |
| 2021-07-02 | 48.61 (+0.2) | 1.06 (+0.03) | 2.31 (+0.02) | 827 | 15.07 | -81 | -1.48 | 67 | 1.22 | 5486 | 399.0 | 404.0 | 408.0 | 385.0 |
| 2021-06-25 | 48.41 (+0.21) | 1.03 (+0.03) | 2.29 (+0.04) | 624 | 9.68 | 85 | 1.32 | 125 | 1.94 | 6447 | 401.5 | 396.0 | 414.5 | 390.5 |
| 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 | |||
| 2021-06-18 | 48.2 (+0.32) | 1.0 (+0.01) | 2.25 (+0.03) | 1252 | 19.48 | 38 | 0.59 | 99 | 1.54 | 6428 | 400.0 | 384.5 | 402.0 | 379.0 |
| 2021-06-11 | 47.88 (+0.33) | 0.99 (+0.08) | 2.22 (0.0) | 1065 | 14.89 | 268 | 3.75 | 6 | 0.08 | 7151 | 383.5 | 379.0 | 394.5 | 371.0 |
| 2021-06-04 | 47.55 (+0.14) | 0.91 (+0.02) | 2.22 (+0.01) | 381 | 4.9 | 58 | 0.75 | 58 | 0.75 | 7781 | 373.0 | 370.5 | 387.0 | 364.0 |
| 2021-05-28 | 47.41 (+0.3) | 0.89 (+0.02) | 2.21 (-0.02) | 897 | 11.73 | 75 | 0.98 | -80 | -1.05 | 7647 | 368.5 | 347.0 | 372.0 | 345.0 |
| 2021-05-21 | 47.11 (+0.22) | 0.87 (0.0) | 2.23 (+0.01) | 736 | 6.83 | -3 | -0.03 | 31 | 0.29 | 10777 | 351.5 | 310.0 | 362.0 | 310.0 |
| 2021-05-14 | 46.89 (+0.22) | 0.87 (-0.14) | 2.22 (-0.04) | 933 | 4.54 | -457 | -2.22 | -141 | -0.69 | 20566 | 330.5 | 376.0 | 379.0 | 306.0 |
| 2021-05-07 | 46.67 (-1.11) | 1.01 (-0.05) | 2.26 (-0.05) | -3849 | -27.43 | -166 | -1.18 | -141 | -1.0 | 14031 | 372.0 | 428.0 | 434.0 | 365.0 |
| 2021-04-29 | 47.78 (+0.45) | 1.06 (-0.43) | 2.31 (+0.01) | 1360 | 23.49 | -1443 | -24.92 | 23 | 0.4 | 5790 | 425.0 | 419.5 | 429.5 | 414.5 |
| 2021-04-23 | 47.33 (+0.14) | 1.49 (-0.24) | 2.3 (-0.02) | 469 | 6.07 | -782 | -10.13 | -80 | -1.04 | 7722 | 416.5 | 425.0 | 429.5 | 405.5 |
| 2021-04-16 | 47.19 (+0.13) | 1.73 (-0.24) | 2.32 (+0.01) | 1133 | 10.11 | -804 | -7.17 | 58 | 0.52 | 11212 | 421.5 | 407.0 | 427.0 | 402.0 |
| 2021-04-09 | 47.06 (0.0) | 1.97 (-0.09) | 2.31 (+0.02) | -37 | -0.74 | -299 | -5.94 | 61 | 1.21 | 5031 | 408.5 | 409.5 | 417.5 | 403.0 |
| 2021-04-01 | 47.06 (+0.13) | 2.06 (-0.31) | 2.29 (0.0) | 245 | 5.98 | -690 | -16.83 | -9 | -0.22 | 4099 | 404.5 | 405.0 | 410.0 | 399.0 |
| 2021-03-26 | 46.93 (-0.57) | 2.37 (-0.08) | 2.29 (0.0) | -1872 | -17.52 | -251 | -2.35 | -1 | -0.01 | 10685 | 403.0 | 412.0 | 418.0 | 391.5 |
| 2021-03-19 | 47.5 (-0.12) | 2.45 (-0.02) | 2.29 (0.0) | -405 | -4.51 | -70 | -0.78 | 5 | 0.06 | 8987 | 411.0 | 434.0 | 439.0 | 411.0 |
| 2021-03-12 | 47.62 (-0.09) | 2.47 (+0.31) | 2.29 (+0.03) | -379 | -2.38 | 1004 | 6.29 | 104 | 0.65 | 15955 | 429.5 | 421.0 | 443.0 | 401.5 |
| 2021-03-05 | 47.71 (+0.17) | 2.16 (+0.28) | 2.26 (+0.05) | 566 | 5.41 | 952 | 9.11 | 165 | 1.58 | 10455 | 416.0 | 412.0 | 423.0 | 398.5 |
| 2021-02-26 | 47.54 (-0.09) | 1.88 (-0.16) | 2.21 (-0.01) | -196 | -1.62 | -551 | -4.56 | -34 | -0.28 | 12089 | 399.0 | 406.5 | 416.5 | 391.0 |
| 2021-02-19 | 47.63 (-0.04) | 2.04 (+0.01) | 2.22 (+0.02) | -234 | -1.84 | 59 | 0.46 | 51 | 0.4 | 12720 | 403.0 | 428.0 | 437.0 | 401.5 |
| 2021-02-05 | 47.67 (+0.27) | 2.03 (0.0) | 2.2 (+0.01) | 844 | 7.38 | -19 | -0.17 | 42 | 0.37 | 11435 | 398.0 | 390.5 | 418.5 | 383.0 |
| 2021-01-29 | 47.4 (+0.18) | 2.03 (-0.12) | 2.19 (-0.1) | 630 | 4.59 | -383 | -2.79 | -345 | -2.51 | 13734 | 396.0 | 450.0 | 458.0 | 394.5 |
| 2021-01-22 | 47.22 (-0.02) | 2.15 (+0.08) | 2.29 (+0.1) | 17 | 0.13 | 256 | 1.98 | 328 | 2.54 | 12906 | 452.5 | 434.0 | 468.0 | 423.5 |
| 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 | |||
| 2021-01-15 | 47.24 (-0.03) | 2.07 (+0.27) | 2.19 (-0.02) | 211 | 1.33 | 899 | 5.68 | -56 | -0.35 | 15822 | 434.0 | 434.0 | 457.0 | 424.5 |
| 2021-01-08 | 47.27 (+1.47) | 1.8 (+0.26) | 2.21 (+0.01) | 4737 | 21.79 | 864 | 3.97 | 45 | 0.21 | 21740 | 433.0 | 386.5 | 435.5 | 380.0 |
| 2020-12-31 | 45.8 (+0.38) | 1.54 (+0.08) | 2.2 (-0.03) | 1276 | 26.51 | 239 | 4.96 | -96 | -1.99 | 4814 | 384.5 | 370.0 | 388.0 | 367.0 |
| 2020-12-25 | 45.42 (-0.47) | 1.46 (-0.01) | 2.23 (-0.12) | 913 | 8.72 | 118 | 1.13 | -134 | -1.28 | 10471 | 371.0 | 388.0 | 388.0 | 365.0 |
| 2020-12-18 | 45.89 (+1.26) | 1.47 (+0.08) | 2.35 (-0.05) | 3660 | 12.76 | 256 | 0.89 | -166 | -0.58 | 28691 | 386.0 | 347.0 | 391.5 | 331.0 |
| 2020-12-11 | 44.63 (+1.48) | 1.39 (0.0) | 2.4 (+0.01) | 4540 | 32.49 | 9 | 0.06 | 31 | 0.22 | 13974 | 343.5 | 326.5 | 346.5 | 317.0 |
| 2020-12-04 | 43.15 (+0.34) | 1.39 (+0.31) | 2.39 (+0.04) | 1274 | 9.77 | 975 | 7.48 | 145 | 1.11 | 13042 | 322.0 | 300.0 | 327.5 | 297.0 |
| 2020-11-27 | 42.81 (+0.12) | 1.08 (+0.01) | 2.35 (-0.01) | 432 | 8.96 | 32 | 0.66 | -29 | -0.6 | 4820 | 297.0 | 299.5 | 300.0 | 290.5 |
| 2020-11-20 | 42.69 (+0.42) | 1.07 (+0.2) | 2.36 (-0.01) | 1364 | 20.4 | 643 | 9.62 | -37 | -0.55 | 6687 | 299.0 | 295.5 | 301.0 | 295.0 |
| 2020-11-13 | 42.27 (+1.13) | 0.87 (+0.28) | 2.37 (+0.06) | 4061 | 22.38 | 917 | 5.05 | 196 | 1.08 | 18147 | 295.0 | 268.0 | 298.0 | 266.5 |
| 2020-11-06 | 41.14 (+0.27) | 0.59 (-0.01) | 2.31 (+0.03) | 979 | 12.92 | -44 | -0.58 | 98 | 1.29 | 7576 | 264.5 | 251.0 | 269.0 | 250.5 |
| 2020-10-30 | 40.87 (-0.61) | 0.6 (-0.07) | 2.28 (-0.01) | -2574 | -24.16 | -219 | -2.06 | -30 | -0.28 | 10652 | 249.0 | 277.5 | 282.5 | 246.5 |
| 2020-10-23 | 41.48 (-0.09) | 0.67 (0.0) | 2.29 (-0.04) | -370 | -6.22 | -6 | -0.1 | -127 | -2.14 | 5944 | 276.5 | 270.5 | 281.0 | 270.5 |
| 2020-10-16 | 41.57 (-0.6) | 0.67 (-0.03) | 2.33 (+0.03) | -1636 | -12.51 | -109 | -0.83 | 93 | 0.71 | 13077 | 271.0 | 272.5 | 280.0 | 265.0 |
| 2020-10-08 | 42.17 (-0.91) | 0.7 (-0.27) | 2.3 (0.0) | -2755 | -26.34 | -846 | -8.09 | -14 | -0.13 | 10461 | 274.0 | 287.0 | 291.0 | 271.0 |
| 2020-09-30 | 43.08 (+0.13) | 0.97 (+0.08) | 2.3 (+0.01) | 188 | 4.48 | -142 | -3.39 | 41 | 0.98 | 4193 | 285.0 | 283.5 | 290.0 | 282.5 |
| 2020-09-25 | 42.95 (-0.58) | 0.89 (-0.15) | 2.29 (-0.03) | -2277 | -12.79 | -478 | -2.68 | -110 | -0.62 | 17808 | 282.0 | 297.5 | 298.5 | 280.0 |
| 2020-09-18 | 43.53 (-0.37) | 1.04 (-0.21) | 2.32 (-0.13) | -2210 | -14.34 | -561 | -3.64 | -192 | -1.25 | 15408 | 300.0 | 327.5 | 327.5 | 299.0 |
| 2020-09-11 | 43.9 (+0.57) | 1.25 (+0.05) | 2.45 (-0.01) | 1916 | 17.55 | 155 | 1.42 | -3 | -0.03 | 10918 | 325.5 | 324.0 | 334.0 | 321.0 |
| 2020-09-04 | 43.33 (+0.03) | 1.2 (+0.01) | 2.46 (-0.06) | -53 | -0.56 | 49 | 0.52 | -208 | -2.21 | 9406 | 323.5 | 335.0 | 337.0 | 315.0 |
| 2020-08-28 | 43.3 (+0.26) | 1.19 (+0.15) | 2.52 (+0.07) | 1215 | 12.54 | 473 | 4.88 | 218 | 2.25 | 9689 | 334.0 | 317.0 | 335.0 | 312.0 |
| 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 | |||
| 2020-08-21 | 43.04 (+0.77) | 1.04 (+0.23) | 2.45 (-0.03) | 2178 | 10.32 | 707 | 3.35 | -93 | -0.44 | 21101 | 316.0 | 319.0 | 343.0 | 305.0 |
| 2020-08-14 | 42.27 (+1.32) | 0.81 (0.0) | 2.48 (-0.04) | 4176 | 35.72 | -6 | -0.05 | -112 | -0.96 | 11692 | 318.5 | 306.5 | 323.0 | 306.0 |
| 2020-08-07 | 40.95 (-0.67) | 0.81 (-0.14) | 2.52 (+0.06) | -2191 | -9.69 | -448 | -1.98 | 182 | 0.81 | 22607 | 306.5 | 308.0 | 328.5 | 303.0 |
| 2020-07-31 | 41.62 (+0.15) | 0.95 (+0.01) | 2.46 (-0.01) | 464 | 4.81 | 40 | 0.41 | -19 | -0.2 | 9647 | 309.0 | 305.0 | 314.5 | 298.0 |
| 2020-07-24 | 41.47 (+0.27) | 0.94 (+0.05) | 2.47 (0.0) | 1015 | 9.75 | 170 | 1.63 | -23 | -0.22 | 10410 | 304.5 | 308.5 | 318.5 | 303.5 |
| 2020-07-17 | 41.2 (+0.09) | 0.89 (+0.02) | 2.47 (-0.04) | 283 | 2.51 | 37 | 0.33 | -107 | -0.95 | 11273 | 306.0 | 301.0 | 312.5 | 293.5 |
| 2020-07-10 | 41.11 (+0.42) | 0.87 (-0.11) | 2.51 (+0.02) | 1258 | 8.55 | -337 | -2.29 | 48 | 0.33 | 14721 | 299.0 | 302.5 | 316.0 | 298.0 |
| 2020-07-03 | 40.69 (+0.07) | 0.98 (-0.46) | 2.49 (0.0) | 210 | 3.03 | -365 | -5.26 | 21 | 0.3 | 6937 | 300.0 | 292.0 | 301.0 | 292.0 |
| 2020-06-24 | 40.62 (-0.16) | 1.44 (-0.06) | 2.49 (-0.01) | -455 | -7.92 | -200 | -3.48 | -54 | -0.94 | 5747 | 311.0 | 307.0 | 313.0 | 295.0 |
| 2020-06-19 | 40.78 (-0.64) | 1.5 (-0.03) | 2.5 (+0.02) | 1362 | 9.39 | -76 | -0.52 | 70 | 0.48 | 14499 | 301.5 | 293.0 | 315.0 | 291.0 |
| 2020-06-12 | 41.42 (-0.32) | 1.53 (-0.22) | 2.48 (-0.09) | -861 | -6.84 | -702 | -5.58 | -280 | -2.23 | 12579 | 291.0 | 314.0 | 315.0 | 281.0 |
| 2020-06-05 | 41.74 (-0.1) | 1.75 (+0.01) | 2.57 (0.0) | -303 | -2.53 | 26 | 0.22 | 14 | 0.12 | 11959 | 310.5 | 310.5 | 318.5 | 308.0 |
| 2020-05-29 | 41.84 (+0.69) | 1.74 (+0.22) | 2.57 (+0.11) | 3507 | 10.18 | 695 | 2.02 | 344 | 1.0 | 34466 | 306.5 | 286.0 | 335.0 | 282.0 |
| 2020-05-22 | 41.15 (-0.03) | 1.52 (+0.02) | 2.46 (+0.04) | 521 | 7.03 | 47 | 0.63 | 116 | 1.57 | 7406 | 284.0 | 281.5 | 294.0 | 278.5 |
| 2020-05-15 | 41.18 (+0.41) | 1.5 (-0.08) | 2.42 (0.0) | 1522 | 13.25 | -235 | -2.05 | 4 | 0.03 | 11488 | 283.5 | 298.0 | 303.0 | 278.5 |
| 2020-05-08 | 40.77 (+0.64) | 1.58 (+0.11) | 2.42 (-0.05) | 3024 | 13.8 | 348 | 1.59 | -170 | -0.78 | 21907 | 290.0 | 280.0 | 298.0 | 275.5 |
| 2020-04-30 | 40.13 (+1.22) | 1.47 (+0.08) | 2.47 (+0.12) | 3323 | 16.81 | 228 | 1.15 | 368 | 1.86 | 19764 | 288.0 | 243.0 | 293.0 | 242.0 |
| 2020-04-24 | 38.91 (-0.24) | 1.39 (+0.1) | 2.35 (-0.05) | -1167 | -7.89 | 331 | 2.24 | -156 | -1.05 | 14792 | 238.0 | 248.0 | 250.0 | 229.0 |
| 2020-04-17 | 39.15 (+0.75) | 1.29 (+0.02) | 2.4 (-0.06) | 2763 | 16.46 | 47 | 0.28 | -170 | -1.01 | 16782 | 245.0 | 230.0 | 253.0 | 226.0 |
| 2020-04-10 | 38.4 (+1.08) | 1.27 (-0.37) | 2.46 (+0.11) | 1781 | 6.02 | -1145 | -3.87 | 332 | 1.12 | 29598 | 231.0 | 211.0 | 232.0 | 207.5 |
| 2020-04-01 | 37.32 (+0.14) | 1.64 (+0.15) | 2.35 (-0.02) | 563 | 5.33 | -269 | -2.54 | -74 | -0.7 | 10572 | 202.5 | 184.0 | 203.5 | 183.0 |
| 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 | |||
| 2020-03-27 | 37.18 (-2.38) | 1.49 (-0.27) | 2.37 (-0.03) | -5431 | -20.82 | -820 | -3.14 | -79 | -0.3 | 26080 | 198.5 | 184.5 | 211.5 | 180.0 |
| 2020-03-20 | 39.56 (+0.12) | 1.76 (-0.25) | 2.4 (-0.17) | 193 | 0.73 | -788 | -2.97 | -524 | -1.97 | 26542 | 256.0 | 240.0 | 260.0 | 179.5 |
| 2020-03-13 | 39.44 (+0.13) | 2.01 (-0.14) | 2.57 (-0.26) | -3218 | -13.09 | -420 | -1.71 | -807 | -3.28 | 24579 | 240.5 | 297.0 | 297.5 | 232.5 |
| 2020-03-06 | 39.31 (-0.75) | 2.15 (-0.07) | 2.83 (0.0) | -1362 | -10.09 | -215 | -1.59 | 7 | 0.05 | 13495 | 303.5 | 290.0 | 309.0 | 286.5 |
| 2020-02-27 | 40.06 (-0.26) | 2.22 (-0.07) | 2.83 (-0.13) | -731 | -7.14 | -206 | -2.01 | -404 | -3.94 | 10242 | 301.5 | 316.5 | 321.0 | 296.5 |
| 2020-02-21 | 40.32 (+0.52) | 2.29 (+0.15) | 2.96 (0.0) | 2023 | 10.57 | 457 | 2.39 | -6 | -0.03 | 19131 | 319.0 | 316.0 | 331.5 | 310.0 |
| 2020-02-14 | 39.8 (-0.18) | 2.14 (+0.07) | 2.96 (+0.12) | -117 | -0.9 | 217 | 1.66 | 367 | 2.82 | 13036 | 316.0 | 302.5 | 318.5 | 300.0 |
| 2020-02-07 | 39.98 (+0.07) | 2.07 (+0.21) | 2.84 (+0.12) | 746 | 2.7 | 634 | 2.29 | 380 | 1.37 | 27654 | 308.5 | 300.0 | 321.0 | 293.0 |
| 2020-01-31 | 39.91 (+0.04) | 1.86 (+0.05) | 2.72 (-0.04) | -130 | -0.93 | 167 | 1.19 | -139 | -0.99 | 13980 | 306.0 | 304.0 | 320.5 | 297.5 |
| 2020-01-20 | 39.87 (+0.52) | 1.81 (+0.14) | 2.76 (-0.02) | 1346 | 14.2 | 442 | 4.66 | -54 | -0.57 | 9476 | 330.5 | 319.0 | 336.5 | 318.5 |
| 2020-01-17 | 39.35 (+1.42) | 1.67 (+0.25) | 2.78 (-0.2) | 5874 | 22.51 | 754 | 2.89 | -607 | -2.33 | 26092 | 315.0 | 298.0 | 319.5 | 288.5 |
| 2020-01-10 | 37.93 (+0.31) | 1.42 (+0.02) | 2.98 (+0.1) | 2915 | 16.15 | 67 | 0.37 | 303 | 1.68 | 18045 | 292.0 | 277.5 | 293.0 | 263.5 |
| 2020-01-03 | 37.62 (-0.02) | 1.4 (+0.07) | 2.88 (+0.04) | -157 | -3.17 | 219 | 4.42 | 108 | 2.18 | 4950 | 279.5 | 310.0 | 313.0 | 278.0 |
| 2019-12-31 | 37.64 (-0.03) | 1.33 (+0.07) | 2.84 (+0.08) | 127 | 6.03 | 16 | 0.76 | 250 | 11.87 | 2106 | 281.0 | 276.5 | 283.0 | 276.5 |
| 2019-12-27 | 37.67 (+0.03) | 1.26 (+0.03) | 2.76 (-0.11) | 88 | 1.64 | 93 | 1.73 | -332 | -6.18 | 5376 | 278.0 | 282.0 | 286.0 | 273.5 |
| 2019-12-20 | 37.64 (+0.17) | 1.23 (0.0) | 2.87 (+0.19) | 1574 | 12.69 | -8 | -0.06 | 592 | 4.77 | 12403 | 282.0 | 272.0 | 289.5 | 271.5 |
| 2019-12-13 | 37.47 (+0.62) | 1.23 (+0.02) | 2.68 (+0.03) | 1983 | 20.69 | 71 | 0.74 | 80 | 0.83 | 9585 | 272.5 | 267.5 | 277.5 | 264.5 |
| 2019-12-06 | 36.85 (+0.66) | 1.21 (+0.23) | 2.65 (+0.1) | 2436 | 24.16 | 705 | 6.99 | 326 | 3.23 | 10082 | 270.5 | 260.0 | 272.0 | 260.0 |
| 2019-11-29 | 36.19 (+0.47) | 0.98 (+0.13) | 2.55 (0.0) | 1882 | 23.04 | 404 | 4.95 | 1 | 0.01 | 8168 | 260.5 | 254.0 | 264.0 | 253.5 |
| 2019-11-22 | 35.72 (-0.45) | 0.85 (+0.06) | 2.55 (-0.06) | -2427 | -28.0 | 181 | 2.09 | -184 | -2.12 | 8667 | 254.0 | 261.0 | 261.0 | 250.0 |
| 2019-11-15 | 36.17 (-0.36) | 0.79 (-0.02) | 2.61 (+0.02) | -681 | -5.81 | -64 | -0.55 | 48 | 0.41 | 11724 | 259.5 | 264.0 | 268.0 | 254.5 |
| 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 | |||
| 2019-11-08 | 36.53 (+0.44) | 0.81 (0.0) | 2.59 (+0.03) | 2655 | 20.99 | -1 | -0.01 | 85 | 0.67 | 12650 | 264.0 | 269.5 | 278.5 | 262.0 |
| 2019-11-01 | 36.09 (+0.86) | 0.81 (+0.04) | 2.56 (+0.02) | 2265 | 23.03 | 137 | 1.39 | 70 | 0.71 | 9834 | 266.5 | 265.0 | 268.5 | 261.0 |
| 2019-10-25 | 35.23 (+0.11) | 0.77 (0.0) | 2.54 (0.0) | 1120 | 15.09 | -12 | -0.16 | 1 | 0.01 | 7420 | 264.0 | 265.0 | 265.0 | 256.0 |
| 2019-10-18 | 35.12 (+0.88) | 0.77 (+0.01) | 2.54 (+0.03) | 3384 | 37.87 | 35 | 0.39 | 112 | 1.25 | 8936 | 265.0 | 259.5 | 265.5 | 259.0 |
| 2019-10-09 | 34.24 (+0.15) | 0.76 (-0.07) | 2.51 (-0.02) | -7 | -0.09 | -217 | -2.71 | -75 | -0.94 | 8016 | 254.5 | 255.0 | 258.5 | 249.0 |
| 2019-10-04 | 34.09 (0.0) | 0.83 (0.0) | 2.53 (-0.02) | 102 | 2.37 | -1 | -0.02 | -55 | -1.28 | 4297 | 269.0 | 272.0 | 274.5 | 264.0 |
| 2019-09-27 | 34.09 (-0.15) | 0.83 (+0.07) | 2.55 (-0.02) | 205 | 3.02 | 29 | 0.43 | -55 | -0.81 | 6779 | 270.5 | 272.0 | 278.0 | 267.5 |
| 2019-09-20 | 34.24 (+0.18) | 0.76 (+0.06) | 2.57 (0.0) | 1114 | 15.07 | 167 | 2.26 | -17 | -0.23 | 7391 | 270.0 | 275.0 | 279.0 | 269.0 |
| 2019-09-12 | 34.06 (+0.59) | 0.7 (0.0) | 2.57 (-0.08) | 1458 | 10.62 | 8 | 0.06 | -260 | -1.89 | 13728 | 273.5 | 263.0 | 280.0 | 260.0 |
| 2019-09-06 | 33.47 (+0.76) | 0.7 (0.0) | 2.65 (+0.05) | 2633 | 26.72 | 0 | 0.0 | 175 | 1.78 | 9854 | 267.0 | 255.5 | 269.0 | 251.0 |
| 2019-08-30 | 32.71 (-0.08) | 0.7 (+0.05) | 2.6 (-0.05) | -435 | -5.86 | 201 | 2.71 | 88 | 1.19 | 7424 | 254.5 | 245.0 | 256.0 | 241.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 27.59 (+0.41) | 2.87 (+0.21) | 2.58 (-0.18) | 1388 | 4.3 | 755 | 2.34 | -648 | -2.01 | 32304 | 237.5 | 278.0 | 284.5 | 237.0 |
| 2024-03-29 | 27.18 (-2.08) | 2.66 (+1.21) | 2.76 (+0.27) | -10126 | -10.95 | 4294 | 4.65 | 953 | 1.03 | 92441 | 275.5 | 239.0 | 293.0 | 230.5 |
| 2024-02-29 | 29.26 (+0.65) | 1.45 (+0.68) | 2.49 (+0.15) | 2551 | 6.13 | 2391 | 5.75 | 541 | 1.3 | 41613 | 240.0 | 221.0 | 265.0 | 215.5 |
| 2024-01-31 | 28.61 (-2.36) | 0.77 (-0.01) | 2.34 (-0.08) | -7268 | -31.55 | 257 | 1.12 | -276 | -1.2 | 23033 | 220.0 | 235.0 | 236.5 | 210.5 |
| 2023-12-29 | 30.97 (-0.18) | 0.78 (+0.14) | 2.42 (+0.08) | -858 | -3.22 | 497 | 1.87 | 271 | 1.02 | 26627 | 235.0 | 229.0 | 238.0 | 218.0 |
| 2023-11-30 | 31.15 (+0.91) | 0.64 (+0.13) | 2.34 (+0.05) | 4022 | 13.49 | 492 | 1.65 | 178 | 0.6 | 29810 | 228.5 | 197.0 | 236.0 | 195.0 |
| 2023-10-31 | 30.24 (-0.32) | 0.51 (+0.09) | 2.29 (+0.01) | -746 | -4.68 | -144 | -0.9 | 52 | 0.33 | 15940 | 195.5 | 204.5 | 210.5 | 195.0 |
| 2023-09-28 | 30.56 (+0.5) | 0.42 (-0.01) | 2.28 (-0.03) | 532 | 2.92 | -13 | -0.07 | -116 | -0.64 | 18236 | 203.5 | 205.5 | 209.0 | 191.5 |
| 2023-08-31 | 30.06 (+0.24) | 0.43 (-0.16) | 2.31 (-0.04) | -211 | -0.79 | -586 | -2.18 | -134 | -0.5 | 26833 | 205.0 | 212.0 | 218.0 | 187.5 |
| 2023-07-31 | 29.82 (-0.55) | 0.59 (-1.73) | 2.35 (-0.09) | -2928 | -8.7 | -6469 | -19.22 | -345 | -1.03 | 33655 | 211.0 | 238.0 | 239.5 | 211.0 |
| 2023-06-30 | 30.37 (-0.25) | 2.32 (-0.34) | 2.44 (+0.11) | 374 | 1.23 | -1224 | -4.03 | 408 | 1.34 | 30376 | 237.5 | 240.0 | 255.0 | 230.5 |
| 2023-05-31 | 30.62 (-0.26) | 2.66 (-0.56) | 2.33 (+0.09) | 1259 | 5.02 | -1967 | -7.84 | 311 | 1.24 | 25093 | 239.5 | 235.0 | 246.0 | 226.5 |
| 2023-04-28 | 30.88 (-0.23) | 3.22 (-0.22) | 2.24 (-0.03) | 448 | 1.4 | -791 | -2.47 | -91 | -0.28 | 32030 | 235.0 | 250.0 | 264.5 | 227.5 |
| 2023-03-31 | 31.11 (-1.27) | 3.44 (+1.16) | 2.27 (-0.05) | -4747 | -6.72 | 4644 | 6.57 | -178 | -0.25 | 70688 | 250.5 | 251.0 | 272.0 | 237.5 |
| 2023-02-24 | 32.38 (-0.56) | 2.28 (+1.72) | 2.32 (+0.03) | -3743 | -4.83 | 6073 | 7.84 | 108 | 0.14 | 77429 | 251.0 | 225.0 | 253.5 | 222.0 |
| 2023-01-31 | 32.94 (+1.7) | 0.56 (+0.37) | 2.29 (+0.16) | 6170 | 18.27 | 1308 | 3.87 | 540 | 1.6 | 33766 | 223.0 | 182.5 | 231.0 | 179.0 |
| 2022-12-30 | 31.24 (+0.02) | 0.19 (-0.04) | 2.13 (-0.08) | 433 | 1.87 | 296 | 1.28 | -269 | -1.16 | 23128 | 182.5 | 188.5 | 196.0 | 178.0 |
| 2022-11-30 | 31.22 (+0.11) | 0.23 (+0.06) | 2.21 (-0.05) | 349 | 1.39 | 199 | 0.79 | -195 | -0.78 | 25099 | 186.0 | 166.0 | 188.5 | 164.5 |
| 2022-10-31 | 31.11 (-0.79) | 0.17 (-0.05) | 2.26 (+0.04) | -1056 | -3.34 | -572 | -1.81 | 153 | 0.48 | 31643 | 166.0 | 175.0 | 185.0 | 156.0 |
| 2022-09-30 | 31.9 (+0.32) | 0.22 (-0.11) | 2.22 (-0.17) | -1521 | -4.38 | -406 | -1.17 | -594 | -1.71 | 34704 | 177.0 | 205.5 | 205.5 | 171.0 |
| 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 | |||
| 2022-08-31 | 31.58 (-1.36) | 0.33 (-0.8) | 2.39 (-0.02) | -1962 | -3.49 | -2680 | -4.77 | 253 | 0.45 | 56163 | 207.5 | 215.0 | 223.5 | 204.0 |
| 2022-07-29 | 32.94 (-0.11) | 1.13 (-0.25) | 2.41 (-0.07) | -2177 | -3.18 | -856 | -1.25 | -246 | -0.36 | 68452 | 215.5 | 238.0 | 245.0 | 211.0 |
| 2022-06-30 | 33.05 (-5.18) | 1.38 (+1.22) | 2.48 (+0.09) | -8881 | -6.81 | 4463 | 3.42 | 301 | 0.23 | 130402 | 238.5 | 226.5 | 271.5 | 226.5 |
| 2022-05-31 | 38.23 (-1.3) | 0.16 (-0.09) | 2.39 (+0.07) | -6071 | -7.7 | -300 | -0.38 | 246 | 0.31 | 78877 | 225.0 | 220.5 | 236.5 | 208.0 |
| 2022-04-29 | 39.53 (-0.48) | 0.25 (-0.01) | 2.32 (-0.07) | -5895 | -20.21 | -44 | -0.15 | -258 | -0.88 | 29173 | 220.5 | 239.0 | 244.5 | 207.0 |
| 2022-03-31 | 40.01 (-2.72) | 0.26 (-0.04) | 2.39 (+0.16) | -10575 | -20.74 | -311 | -0.61 | 541 | 1.06 | 50982 | 240.0 | 259.0 | 264.5 | 237.0 |
| 2022-02-25 | 42.73 (-0.24) | 0.3 (0.0) | 2.23 (+0.02) | -1482 | -8.53 | 15 | 0.09 | 76 | 0.44 | 17372 | 264.5 | 267.5 | 285.0 | 263.5 |
| 2022-01-26 | 42.97 (-2.71) | 0.3 (+0.09) | 2.21 (-0.05) | -9758 | -30.6 | 319 | 1.0 | -181 | -0.57 | 31894 | 263.5 | 307.5 | 317.0 | 258.5 |
| 2021-12-30 | 45.68 (+0.36) | 0.21 (-0.07) | 2.26 (+0.04) | 2149 | 7.92 | -252 | -0.93 | 139 | 0.51 | 27130 | 306.5 | 281.0 | 311.5 | 280.0 |
| 2021-11-30 | 45.32 (-3.33) | 0.28 (+0.05) | 2.22 (+0.05) | -10574 | -19.75 | 169 | 0.32 | 179 | 0.33 | 53527 | 285.5 | 311.5 | 352.5 | 275.0 |
| 2021-10-29 | 48.65 (+0.55) | 0.23 (-0.05) | 2.17 (-0.07) | -307 | -1.14 | -148 | -0.55 | -17 | -0.06 | 26889 | 302.0 | 306.5 | 319.0 | 276.0 |
| 2021-09-30 | 48.1 (+0.99) | 0.28 (+0.01) | 2.24 (-0.05) | 1782 | 6.43 | -60 | -0.22 | -161 | -0.58 | 27720 | 309.5 | 321.5 | 347.0 | 305.0 |
| 2021-08-31 | 47.11 (-0.08) | 0.27 (-0.26) | 2.29 (+0.01) | 20 | 0.06 | -840 | -2.42 | 33 | 0.1 | 34668 | 326.0 | 326.0 | 355.0 | 302.5 |
| 2021-07-30 | 47.19 (-1.16) | 0.53 (-0.56) | 2.28 (-0.01) | -3948 | -13.21 | -1872 | -6.26 | -18 | -0.06 | 29886 | 320.0 | 392.5 | 405.0 | 320.0 |
| 2021-06-30 | 48.35 (+0.86) | 1.09 (+0.18) | 2.29 (+0.08) | 2950 | 10.34 | 407 | 1.43 | 262 | 0.92 | 28538 | 395.0 | 370.0 | 414.5 | 370.0 |
| 2021-05-31 | 47.49 (-0.29) | 0.91 (-0.15) | 2.21 (-0.1) | -1036 | -1.88 | -495 | -0.9 | -323 | -0.58 | 55252 | 368.0 | 428.0 | 434.0 | 306.0 |
| 2021-04-29 | 47.78 (+0.82) | 1.06 (-1.09) | 2.31 (+0.02) | 3219 | 10.45 | -3623 | -11.76 | 53 | 0.17 | 30815 | 425.0 | 405.0 | 429.5 | 399.0 |
| 2021-03-31 | 46.96 (-0.58) | 2.15 (+0.27) | 2.29 (+0.08) | -2139 | -4.35 | 1240 | 2.52 | 273 | 0.56 | 49125 | 402.5 | 412.0 | 443.0 | 391.5 |
| 2021-02-26 | 47.54 (+0.14) | 1.88 (-0.15) | 2.21 (+0.02) | 414 | 1.14 | -511 | -1.41 | 59 | 0.16 | 36245 | 399.0 | 390.5 | 437.0 | 383.0 |
| 2021-01-29 | 47.4 (+1.6) | 2.03 (+0.49) | 2.19 (-0.01) | 5595 | 8.71 | 1636 | 2.55 | -28 | -0.04 | 64203 | 396.0 | 386.5 | 468.0 | 380.0 |
| 2020-12-31 | 45.8 (+2.96) | 1.54 (+0.39) | 2.2 (-0.17) | 11590 | 17.37 | 1388 | 2.08 | -298 | -0.45 | 66737 | 384.5 | 310.0 | 391.5 | 306.0 |
| 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 | |||
| 2020-11-30 | 42.84 (+1.97) | 1.15 (+0.55) | 2.37 (+0.09) | 6909 | 16.65 | 1757 | 4.23 | 306 | 0.74 | 41488 | 305.5 | 251.0 | 307.5 | 250.5 |
| 2020-10-30 | 40.87 (-2.21) | 0.6 (-0.37) | 2.28 (-0.02) | -7335 | -18.28 | -1180 | -2.94 | -78 | -0.19 | 40136 | 249.0 | 287.0 | 291.0 | 246.5 |
| 2020-09-30 | 43.08 (+0.08) | 0.97 (-0.24) | 2.3 (-0.16) | -1444 | -2.64 | -1042 | -1.91 | -276 | -0.5 | 54680 | 285.0 | 319.0 | 334.0 | 280.0 |
| 2020-08-31 | 43.0 (+1.38) | 1.21 (+0.26) | 2.46 (0.0) | 4386 | 6.44 | 791 | 1.16 | -1 | -0.0 | 68144 | 322.0 | 308.0 | 343.0 | 303.0 |
| 2020-07-31 | 41.62 (+0.99) | 0.95 (-0.06) | 2.46 (-0.02) | 3206 | 6.43 | -177 | -0.35 | -60 | -0.12 | 49897 | 309.0 | 293.5 | 318.5 | 293.5 |
| 2020-06-30 | 40.63 (-1.21) | 1.01 (-0.73) | 2.48 (-0.09) | -233 | -0.49 | -1230 | -2.57 | -270 | -0.56 | 47879 | 293.5 | 310.5 | 318.5 | 281.0 |
| 2020-05-29 | 41.84 (+1.71) | 1.74 (+0.27) | 2.57 (+0.1) | 8574 | 11.39 | 855 | 1.14 | 294 | 0.39 | 75268 | 306.5 | 280.0 | 335.0 | 275.5 |
| 2020-04-30 | 40.13 (+2.93) | 1.47 (-0.17) | 2.47 (+0.11) | 7151 | 8.6 | -539 | -0.65 | 359 | 0.43 | 83160 | 288.0 | 200.5 | 293.0 | 198.5 |
| 2020-03-31 | 37.2 (-2.86) | 1.64 (-0.58) | 2.36 (-0.47) | -9706 | -9.8 | -2512 | -2.54 | -1462 | -1.48 | 99050 | 200.5 | 290.0 | 309.0 | 179.5 |
| 2020-02-27 | 40.06 (+0.15) | 2.22 (+0.36) | 2.83 (+0.11) | 1921 | 2.74 | 1102 | 1.57 | 337 | 0.48 | 70065 | 301.5 | 300.0 | 331.5 | 293.0 |
| 2020-01-31 | 39.91 (+2.27) | 1.86 (+0.53) | 2.72 (-0.12) | 9848 | 13.57 | 1649 | 2.27 | -389 | -0.54 | 72546 | 306.0 | 310.0 | 336.5 | 263.5 |
| 2019-12-31 | 37.64 (+1.45) | 1.33 (+0.35) | 2.84 (+0.29) | 6208 | 15.69 | 877 | 2.22 | 916 | 2.32 | 39554 | 281.0 | 260.0 | 289.5 | 260.0 |
| 2019-11-29 | 36.19 (+0.42) | 0.98 (+0.21) | 2.55 (+0.02) | 2394 | 5.51 | 657 | 1.51 | 65 | 0.15 | 43462 | 260.5 | 262.0 | 278.5 | 250.0 |
| 2019-10-31 | 35.77 (+1.68) | 0.77 (-0.06) | 2.53 (-0.02) | 5899 | 16.27 | -195 | -0.54 | -62 | -0.17 | 36253 | 261.5 | 272.0 | 274.5 | 249.0 |
| 2019-09-27 | 34.09 (+1.38) | 0.83 (+0.13) | 2.55 (-0.05) | 5410 | 14.33 | 204 | 0.54 | -157 | -0.42 | 37755 | 270.5 | 255.5 | 280.0 | 251.0 |
| 2019-08-30 | 32.71 (+1.57) | 0.7 (-0.04) | 2.6 (-0.03) | -2290 | -6.07 | -43 | -0.11 | 147 | 0.39 | 37715 | 254.5 | 274.5 | 277.5 | 238.5 |
| 2019-07-31 | 31.14 (-0.16) | 0.74 (+0.15) | 2.63 (-0.04) | 2218 | 6.03 | 427 | 1.16 | -117 | -0.32 | 36787 | 280.0 | 269.0 | 284.5 | 261.5 |
| 2019-06-28 | 31.3 (+1.15) | 0.59 (-0.17) | 2.67 (+0.17) | 4808 | 12.95 | -396 | -1.07 | 508 | 1.37 | 37121 | 260.0 | 234.0 | 265.0 | 228.5 |
| 2019-05-31 | 30.15 () | 0.76 () | 2.5 () | -3994 | -28.36 | -1062 | -7.54 | -844 | -5.99 | 14083 | 238.5 | 240.5 | 242.0 | 232.0 |
