- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 51.83 (-0.04) | 7.32 (-0.01) | 0.58 (+0.01) | -15 | -5.75 | -1 | -0.38 | 4 | 1.53 | 261 | 3220.0 | 3160.0 | 3235.0 | 3130.0 |
| 2024-04-17 | 51.87 (-0.15) | 7.33 (+0.16) | 0.57 (-0.03) | -55 | -14.51 | 58 | 15.3 | -10 | -2.64 | 379 | 3160.0 | 3015.0 | 3215.0 | 3015.0 |
| 2024-04-16 | 52.02 (+0.02) | 7.17 (-0.02) | 0.6 (-0.04) | 8 | 4.21 | -8 | -4.21 | -15 | -7.89 | 190 | 3015.0 | 3065.0 | 3065.0 | 3005.0 |
| 2024-04-15 | 52.0 (+0.11) | 7.19 (-0.13) | 0.64 (-0.02) | 40 | 15.5 | -49 | -18.99 | -9 | -3.49 | 258 | 3115.0 | 3110.0 | 3180.0 | 3050.0 |
| 2024-04-12 | 51.89 (+0.05) | 7.32 (-0.05) | 0.66 (0.0) | 18 | 11.18 | -17 | -10.56 | -1 | -0.62 | 161 | 3170.0 | 3165.0 | 3235.0 | 3165.0 |
| 2024-04-11 | 51.84 (+0.26) | 7.37 (0.0) | 0.66 (0.0) | 104 | 29.05 | 1 | 0.28 | 0 | 0.0 | 358 | 3170.0 | 3175.0 | 3225.0 | 3100.0 |
| 2024-04-10 | 51.58 (+0.34) | 7.37 (+0.05) | 0.66 (0.0) | 154 | 40.1 | 17 | 4.43 | -1 | -0.26 | 384 | 3185.0 | 3160.0 | 3255.0 | 3160.0 |
| 2024-04-09 | 51.24 (+0.14) | 7.32 (+0.02) | 0.66 (+0.02) | 54 | 9.52 | 8 | 1.41 | 11 | 1.94 | 567 | 3225.0 | 3395.0 | 3410.0 | 3140.0 |
| 2024-04-08 | 51.1 (+0.34) | 7.3 (-0.02) | 0.64 (+0.01) | 128 | 23.93 | -7 | -1.31 | 4 | 0.75 | 535 | 3405.0 | 3435.0 | 3485.0 | 3300.0 |
| 2024-04-03 | 50.76 (+0.31) | 7.32 (0.0) | 0.63 (+0.03) | 115 | 24.21 | 0 | 0.0 | 9 | 1.89 | 475 | 3405.0 | 3270.0 | 3480.0 | 3270.0 |
| 2024-04-02 | 50.45 (-0.18) | 7.32 (0.0) | 0.6 (+0.01) | -66 | -17.79 | 1 | 0.27 | 4 | 1.08 | 371 | 3330.0 | 3340.0 | 3390.0 | 3270.0 |
| 2024-04-01 | 50.63 (+0.05) | 7.32 (-0.05) | 0.59 (+0.01) | 16 | 2.99 | -19 | -3.55 | 6 | 1.12 | 535 | 3350.0 | 3350.0 | 3385.0 | 3245.0 |
| 2024-03-29 | 50.58 (+0.28) | 7.37 (-0.08) | 0.58 (-0.01) | 104 | 17.45 | -30 | -5.03 | -7 | -1.17 | 596 | 3330.0 | 3330.0 | 3460.0 | 3305.0 |
| 2024-03-28 | 50.3 (+0.35) | 7.45 (+0.11) | 0.59 (-0.01) | 133 | 14.12 | 41 | 4.35 | -1 | -0.11 | 942 | 3330.0 | 3185.0 | 3380.0 | 3110.0 |
| 2024-03-27 | 49.95 (+1.19) | 7.34 (+0.39) | 0.6 (-0.08) | 442 | 29.29 | 149 | 9.87 | -30 | -1.99 | 1509 | 3215.0 | 3100.0 | 3215.0 | 3090.0 |
| 2024-03-26 | 48.76 (+0.17) | 6.95 (-0.08) | 0.68 (+0.01) | 65 | 19.4 | -30 | -8.96 | 1 | 0.3 | 335 | 2925.0 | 2905.0 | 2950.0 | 2885.0 |
| 2024-03-25 | 48.59 (-0.05) | 7.03 (-0.02) | 0.67 (-0.04) | -21 | -9.55 | -9 | -4.09 | -14 | -6.36 | 220 | 2890.0 | 2915.0 | 2950.0 | 2885.0 |
| 2024-03-22 | 48.64 (+0.18) | 7.05 (-0.05) | 0.71 (0.0) | 68 | 15.11 | -20 | -4.44 | 0 | 0.0 | 450 | 2915.0 | 2835.0 | 2925.0 | 2825.0 |
| 2024-03-21 | 48.46 (-0.05) | 7.1 (-0.02) | 0.71 (0.0) | -22 | -4.48 | -9 | -1.83 | 0 | 0.0 | 491 | 2835.0 | 2885.0 | 2890.0 | 2795.0 |
| 2024-03-20 | 48.51 (+0.28) | 7.12 (-0.02) | 0.71 (-0.06) | 110 | 31.25 | -5 | -1.42 | -24 | -6.82 | 352 | 2845.0 | 2835.0 | 2890.0 | 2830.0 |
| 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 | |||
| 2024-03-19 | 48.23 (-0.13) | 7.14 (-0.01) | 0.77 (-0.03) | -63 | -8.99 | -6 | -0.86 | -9 | -1.28 | 701 | 2845.0 | 2900.0 | 2915.0 | 2770.0 |
| 2024-03-18 | 48.36 (+0.43) | 7.15 (+0.31) | 0.8 (-0.02) | 160 | 15.27 | 120 | 11.45 | -9 | -0.86 | 1048 | 2955.0 | 2890.0 | 2990.0 | 2865.0 |
| 2024-03-15 | 47.93 (-0.02) | 6.84 (0.0) | 0.82 (+0.12) | -8 | -1.31 | -1 | -0.16 | 47 | 7.7 | 610 | 2770.0 | 2705.0 | 2825.0 | 2690.0 |
| 2024-03-14 | 47.95 (+0.2) | 6.84 (-0.1) | 0.7 (+0.03) | 77 | 12.34 | -37 | -5.93 | 11 | 1.76 | 624 | 2755.0 | 2655.0 | 2790.0 | 2605.0 |
| 2024-03-13 | 47.75 (-0.64) | 6.94 (-0.04) | 0.67 (-0.03) | -242 | -35.48 | -16 | -2.35 | -11 | -1.61 | 682 | 2640.0 | 2735.0 | 2785.0 | 2640.0 |
| 2024-03-12 | 48.39 (-0.76) | 6.98 (-0.14) | 0.7 (+0.03) | -295 | -36.97 | -55 | -6.89 | 10 | 1.25 | 798 | 2735.0 | 2915.0 | 2945.0 | 2700.0 |
| 2024-03-11 | 49.15 (-0.05) | 7.12 (-0.05) | 0.67 (0.0) | -19 | -4.81 | -17 | -4.3 | 1 | 0.25 | 395 | 2920.0 | 2915.0 | 2925.0 | 2800.0 |
| 2024-03-08 | 49.2 (+0.08) | 7.17 (-0.01) | 0.67 (-0.03) | 30 | 8.06 | -4 | -1.08 | -12 | -3.23 | 372 | 2925.0 | 3000.0 | 3000.0 | 2850.0 |
| 2024-03-07 | 49.12 (-0.14) | 7.18 (+0.09) | 0.7 (-0.02) | -51 | -12.09 | 35 | 8.29 | -6 | -1.42 | 422 | 2960.0 | 2985.0 | 3030.0 | 2930.0 |
| 2024-03-06 | 49.26 (-0.11) | 7.09 (+0.04) | 0.72 (0.0) | -14 | -3.41 | 16 | 3.9 | -1 | -0.24 | 410 | 2945.0 | 2930.0 | 2960.0 | 2845.0 |
| 2024-03-05 | 49.37 (+0.36) | 7.05 (+0.08) | 0.72 (0.0) | 132 | 26.29 | 30 | 5.98 | 0 | 0.0 | 502 | 2930.0 | 2925.0 | 2970.0 | 2905.0 |
| 2024-03-04 | 49.01 (-0.14) | 6.97 (-0.03) | 0.72 (-0.01) | -51 | -13.49 | -11 | -2.91 | -4 | -1.06 | 378 | 2870.0 | 2910.0 | 2935.0 | 2830.0 |
| 2024-03-01 | 49.15 (+0.04) | 7.0 (+0.11) | 0.73 (0.0) | 49 | 7.2 | 39 | 5.73 | -2 | -0.29 | 681 | 2865.0 | 2760.0 | 2885.0 | 2760.0 |
| 2024-02-29 | 49.11 (-0.11) | 6.89 (-0.06) | 0.73 (+0.03) | -43 | -8.94 | -22 | -4.57 | 12 | 2.49 | 481 | 2735.0 | 2690.0 | 2750.0 | 2655.0 |
| 2024-02-27 | 49.22 (-0.23) | 6.95 (-0.1) | 0.7 (+0.01) | -88 | -15.83 | -37 | -6.65 | 3 | 0.54 | 556 | 2700.0 | 2810.0 | 2815.0 | 2695.0 |
| 2024-02-26 | 49.45 (+0.28) | 7.05 (-0.01) | 0.69 (-0.01) | 112 | 20.86 | -5 | -0.93 | -4 | -0.74 | 537 | 2795.0 | 2685.0 | 2810.0 | 2685.0 |
| 2024-02-23 | 49.17 (-0.35) | 7.06 (+0.01) | 0.7 (+0.04) | -134 | -12.36 | 5 | 0.46 | 15 | 1.38 | 1084 | 2660.0 | 2720.0 | 2770.0 | 2660.0 |
| 2024-02-22 | 49.52 (-1.06) | 7.05 (-0.28) | 0.66 (+0.1) | -416 | -29.11 | -107 | -7.49 | 39 | 2.73 | 1429 | 2660.0 | 2795.0 | 2815.0 | 2660.0 |
| 2024-02-21 | 50.58 (-0.98) | 7.33 (-0.94) | 0.56 (+0.05) | -375 | -26.69 | -356 | -25.34 | 18 | 1.28 | 1405 | 2765.0 | 2975.0 | 3000.0 | 2760.0 |
| 2024-02-20 | 51.56 (-0.25) | 8.27 (-0.03) | 0.51 (0.0) | -123 | -25.0 | -13 | -2.64 | 0 | 0.0 | 492 | 3030.0 | 3010.0 | 3050.0 | 2965.0 |
| 2024-02-19 | 51.81 (+0.41) | 8.3 (-0.2) | 0.51 (+0.01) | 165 | 41.35 | -75 | -18.8 | 2 | 0.5 | 399 | 3035.0 | 3075.0 | 3110.0 | 2980.0 |
| 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 | 51.4 (-0.03) | 8.5 (-0.01) | 0.5 (-0.02) | -10 | -3.62 | -2 | -0.72 | -6 | -2.17 | 276 | 3060.0 | 3110.0 | 3140.0 | 3020.0 |
| 2024-02-15 | 51.43 (+0.03) | 8.51 (-0.03) | 0.52 (0.0) | 10 | 2.02 | -11 | -2.22 | 1 | 0.2 | 496 | 3100.0 | 3090.0 | 3145.0 | 3040.0 |
| 2024-02-05 | 51.4 (-0.11) | 8.54 (-0.24) | 0.52 (-0.02) | -27 | -6.82 | -93 | -23.48 | -8 | -2.02 | 396 | 3035.0 | 3060.0 | 3065.0 | 2985.0 |
| 2024-02-02 | 51.51 (+0.15) | 8.78 (-0.14) | 0.54 (0.0) | 59 | 17.46 | -51 | -15.09 | 0 | 0.0 | 338 | 3060.0 | 3070.0 | 3110.0 | 3020.0 |
| 2024-02-01 | 51.36 (-0.19) | 8.92 (-0.07) | 0.54 (+0.02) | -71 | -21.13 | -26 | -7.74 | 8 | 2.38 | 336 | 3030.0 | 3110.0 | 3110.0 | 3010.0 |
| 2024-01-31 | 51.55 (-0.78) | 8.99 (+0.06) | 0.52 (-0.01) | -296 | -42.29 | 23 | 3.29 | -6 | -0.86 | 700 | 3085.0 | 3200.0 | 3225.0 | 3015.0 |
| 2024-01-30 | 52.33 (+0.6) | 8.93 (-0.06) | 0.53 (-0.04) | 224 | 23.78 | -26 | -2.76 | -12 | -1.27 | 942 | 3260.0 | 3030.0 | 3325.0 | 3030.0 |
| 2024-01-29 | 51.73 (+0.31) | 8.99 (-0.01) | 0.57 (+0.03) | 116 | 27.55 | -4 | -0.95 | 10 | 2.38 | 421 | 3025.0 | 2950.0 | 3040.0 | 2920.0 |
| 2024-01-26 | 51.42 (-0.71) | 9.0 (-0.12) | 0.54 (+0.02) | -291 | -45.9 | -44 | -6.94 | 9 | 1.42 | 634 | 2905.0 | 3050.0 | 3050.0 | 2905.0 |
| 2024-01-25 | 52.13 (+0.1) | 9.12 (+0.02) | 0.52 (0.0) | 38 | 23.03 | 7 | 4.24 | -4 | -2.42 | 165 | 3085.0 | 3100.0 | 3135.0 | 3065.0 |
| 2024-01-24 | 52.03 (+0.05) | 9.1 (-0.02) | 0.52 (-0.03) | 23 | 12.04 | -7 | -3.66 | -10 | -5.24 | 191 | 3080.0 | 3080.0 | 3110.0 | 3030.0 |
| 2024-01-23 | 51.98 (+0.16) | 9.12 (-0.05) | 0.55 (+0.01) | 75 | 36.41 | -20 | -9.71 | 3 | 1.46 | 206 | 3075.0 | 3045.0 | 3115.0 | 3045.0 |
| 2024-01-22 | 51.82 (+0.11) | 9.17 (+0.05) | 0.54 (-0.02) | 27 | 13.04 | -6 | -2.9 | -8 | -3.86 | 207 | 3045.0 | 3050.0 | 3080.0 | 3030.0 |
| 2024-01-19 | 51.71 (+0.27) | 9.12 (+0.07) | 0.56 (-0.01) | 101 | 20.24 | 24 | 4.81 | -5 | -1.0 | 499 | 3030.0 | 2995.0 | 3080.0 | 2995.0 |
| 2024-01-18 | 51.44 (+0.11) | 9.05 (-0.01) | 0.57 (-0.01) | 44 | 21.05 | -2 | -0.96 | -2 | -0.96 | 209 | 2930.0 | 2865.0 | 2960.0 | 2865.0 |
| 2024-01-17 | 51.33 (-0.27) | 9.06 (+0.01) | 0.58 (+0.02) | -112 | -37.33 | 3 | 1.0 | 8 | 2.67 | 300 | 2855.0 | 2960.0 | 2960.0 | 2850.0 |
| 2024-01-16 | 51.6 (-0.1) | 9.05 (-0.07) | 0.56 (+0.01) | -32 | -12.45 | -25 | -9.73 | 4 | 1.56 | 257 | 2960.0 | 2945.0 | 3000.0 | 2940.0 |
| 2024-01-15 | 51.7 (-0.37) | 9.12 (-0.06) | 0.55 (0.0) | -130 | -48.87 | -23 | -8.65 | 1 | 0.38 | 266 | 2975.0 | 3040.0 | 3050.0 | 2970.0 |
| 2024-01-12 | 52.07 (-0.24) | 9.18 (-0.03) | 0.55 (-0.01) | -79 | -37.98 | -12 | -5.77 | -3 | -1.44 | 208 | 3025.0 | 3095.0 | 3095.0 | 3025.0 |
| 2024-01-11 | 52.31 (+0.37) | 9.21 (-0.04) | 0.56 (+0.04) | 148 | 34.42 | -14 | -3.26 | 15 | 3.49 | 430 | 3130.0 | 3020.0 | 3130.0 | 3000.0 |
| 2024-01-10 | 51.94 (+0.2) | 9.25 (-0.02) | 0.52 (0.0) | 74 | 34.74 | -7 | -3.29 | -2 | -0.94 | 213 | 3020.0 | 2965.0 | 3030.0 | 2965.0 |
| 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 | |||
| 2024-01-09 | 51.74 (-0.12) | 9.27 (0.0) | 0.52 (-0.01) | -43 | -11.85 | -1 | -0.28 | -2 | -0.55 | 363 | 2980.0 | 3050.0 | 3130.0 | 2980.0 |
| 2024-01-08 | 51.86 (+0.21) | 9.27 (-0.01) | 0.53 (0.0) | 61 | 21.4 | -4 | -1.4 | -2 | -0.7 | 285 | 3040.0 | 3000.0 | 3060.0 | 2960.0 |
| 2024-01-05 | 51.65 (+0.16) | 9.28 (-0.02) | 0.53 (-0.03) | 85 | 20.05 | -8 | -1.89 | -9 | -2.12 | 424 | 3000.0 | 2870.0 | 3010.0 | 2870.0 |
| 2024-01-04 | 51.49 (-0.03) | 9.3 (-0.01) | 0.56 (+0.01) | -13 | -5.46 | -3 | -1.26 | 2 | 0.84 | 238 | 2860.0 | 2900.0 | 2925.0 | 2855.0 |
| 2024-01-03 | 51.52 (+0.17) | 9.31 (-0.13) | 0.55 (-0.01) | 74 | 23.72 | -49 | -15.71 | -5 | -1.6 | 312 | 2915.0 | 2955.0 | 2995.0 | 2900.0 |
| 2024-01-02 | 51.35 (0.0) | 9.44 (-0.11) | 0.56 (+0.01) | -29 | -8.08 | -41 | -11.42 | 4 | 1.11 | 359 | 2965.0 | 3095.0 | 3120.0 | 2965.0 |
| 2023-12-29 | 51.35 (+0.03) | 9.55 (-0.02) | 0.55 (0.0) | 13 | 12.5 | -10 | -9.62 | 1 | 0.96 | 104 | 3120.0 | 3130.0 | 3130.0 | 3060.0 |
| 2023-12-28 | 51.32 (-0.04) | 9.57 (-0.02) | 0.55 (+0.01) | -19 | -14.39 | -8 | -6.06 | 2 | 1.52 | 132 | 3090.0 | 3160.0 | 3160.0 | 3085.0 |
| 2023-12-27 | 51.36 (+0.22) | 9.59 (-0.02) | 0.54 (-0.02) | 86 | 33.99 | -6 | -2.37 | -5 | -1.98 | 253 | 3160.0 | 3140.0 | 3165.0 | 3050.0 |
| 2023-12-26 | 51.14 (-0.01) | 9.61 (-0.01) | 0.56 (0.0) | -3 | -3.95 | -3 | -3.95 | 0 | 0.0 | 76 | 3125.0 | 3125.0 | 3135.0 | 3100.0 |
| 2023-12-25 | 51.15 (+0.02) | 9.62 (+0.03) | 0.56 (+0.01) | 11 | 11.22 | 10 | 10.2 | 2 | 2.04 | 98 | 3110.0 | 3100.0 | 3140.0 | 3085.0 |
| 2023-12-22 | 51.13 (+0.14) | 9.59 (0.0) | 0.55 (0.0) | 19 | 15.97 | 0 | 0.0 | 0 | 0.0 | 119 | 3090.0 | 3035.0 | 3090.0 | 3025.0 |
| 2023-12-21 | 50.99 (+0.04) | 9.59 (0.0) | 0.55 (0.0) | 15 | 12.0 | 0 | 0.0 | 0 | 0.0 | 125 | 3050.0 | 2960.0 | 3050.0 | 2960.0 |
| 2023-12-20 | 50.95 (-0.13) | 9.59 (-0.01) | 0.55 (-0.02) | -27 | -15.7 | -1 | -0.58 | -5 | -2.91 | 172 | 2985.0 | 3020.0 | 3030.0 | 2980.0 |
| 2023-12-19 | 51.08 (+0.01) | 9.6 (0.0) | 0.57 (-0.01) | 3 | 1.82 | -1 | -0.61 | -4 | -2.42 | 165 | 3000.0 | 3055.0 | 3070.0 | 2990.0 |
| 2023-12-18 | 51.07 (-0.01) | 9.6 (-0.07) | 0.58 (0.0) | -12 | -5.91 | -27 | -13.3 | -2 | -0.99 | 203 | 3035.0 | 3090.0 | 3110.0 | 3020.0 |
| 2023-12-15 | 51.08 (-0.01) | 9.67 (+0.02) | 0.58 (-0.01) | -6 | -1.45 | 8 | 1.94 | -5 | -1.21 | 413 | 3100.0 | 3110.0 | 3135.0 | 3030.0 |
| 2023-12-14 | 51.09 (-0.01) | 9.65 (-0.04) | 0.59 (-0.01) | -6 | -2.0 | -17 | -5.67 | -3 | -1.0 | 300 | 3075.0 | 3180.0 | 3190.0 | 3055.0 |
| 2023-12-13 | 51.1 (+0.05) | 9.69 (+0.02) | 0.6 (-0.01) | 16 | 5.86 | 9 | 3.3 | -3 | -1.1 | 273 | 3140.0 | 3095.0 | 3170.0 | 3045.0 |
| 2023-12-12 | 51.05 (+0.24) | 9.67 (-0.02) | 0.61 (+0.01) | 91 | 19.53 | -7 | -1.5 | 4 | 0.86 | 466 | 3115.0 | 3010.0 | 3130.0 | 2985.0 |
| 2023-12-11 | 50.81 (+0.06) | 9.69 (+0.05) | 0.6 (+0.02) | 29 | 4.25 | 20 | 2.93 | 9 | 1.32 | 683 | 3040.0 | 2960.0 | 3065.0 | 2960.0 |
| 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 | |||
| 2023-12-08 | 50.75 (-0.02) | 9.64 (+0.02) | 0.58 (-0.01) | -2 | -0.6 | 6 | 1.8 | -5 | -1.5 | 334 | 2925.0 | 2955.0 | 2985.0 | 2915.0 |
| 2023-12-07 | 50.77 (+0.67) | 9.62 (-0.01) | 0.59 (+0.01) | 255 | 49.04 | -2 | -0.38 | 5 | 0.96 | 520 | 2940.0 | 2815.0 | 2940.0 | 2800.0 |
| 2023-12-06 | 50.1 (-0.21) | 9.63 (-0.05) | 0.58 (+0.03) | -54 | -17.25 | -20 | -6.39 | 9 | 2.88 | 313 | 2815.0 | 2845.0 | 2880.0 | 2805.0 |
| 2023-12-05 | 50.31 (-0.13) | 9.68 (-0.02) | 0.55 (0.0) | -46 | -25.84 | -9 | -5.06 | 0 | 0.0 | 178 | 2810.0 | 2840.0 | 2855.0 | 2800.0 |
| 2023-12-04 | 50.44 (-0.11) | 9.7 (-0.05) | 0.55 (-0.01) | -40 | -18.96 | -18 | -8.53 | -2 | -0.95 | 211 | 2840.0 | 2915.0 | 2915.0 | 2835.0 |
| 2023-12-01 | 50.55 (-0.21) | 9.75 (+0.02) | 0.56 (+0.02) | -70 | -21.67 | 9 | 2.79 | 5 | 1.55 | 323 | 2885.0 | 2940.0 | 2945.0 | 2865.0 |
| 2023-11-30 | 50.76 (+0.31) | 9.73 (0.0) | 0.54 (-0.01) | 116 | 26.36 | -1 | -0.23 | -1 | -0.23 | 440 | 2945.0 | 2960.0 | 3005.0 | 2920.0 |
| 2023-11-29 | 50.45 (+0.07) | 9.73 (+0.13) | 0.55 (-0.03) | 29 | 6.99 | 48 | 11.57 | -13 | -3.13 | 415 | 2945.0 | 2940.0 | 2945.0 | 2850.0 |
| 2023-11-28 | 50.38 (+0.61) | 9.6 (+0.05) | 0.58 (+0.01) | 234 | 38.17 | 18 | 2.94 | 3 | 0.49 | 613 | 2930.0 | 2865.0 | 2950.0 | 2855.0 |
| 2023-11-27 | 49.77 (-0.25) | 9.55 (0.0) | 0.57 (-0.01) | -80 | -31.37 | 0 | 0.0 | -3 | -1.18 | 255 | 2800.0 | 2845.0 | 2850.0 | 2775.0 |
| 2023-11-24 | 50.02 (-0.09) | 9.55 (-0.02) | 0.58 (+0.01) | -6 | -4.0 | -7 | -4.67 | 2 | 1.33 | 150 | 2820.0 | 2840.0 | 2850.0 | 2820.0 |
| 2023-11-23 | 50.11 (+0.05) | 9.57 (-0.04) | 0.57 (0.0) | 18 | 6.34 | -15 | -5.28 | 1 | 0.35 | 284 | 2835.0 | 2885.0 | 2885.0 | 2805.0 |
| 2023-11-22 | 50.06 (+0.04) | 9.61 (0.0) | 0.57 (0.0) | 17 | 12.88 | 0 | 0.0 | 3 | 2.27 | 132 | 2870.0 | 2850.0 | 2880.0 | 2835.0 |
| 2023-11-21 | 50.02 (-0.06) | 9.61 (-0.09) | 0.57 (+0.01) | -23 | -7.4 | -33 | -10.61 | 1 | 0.32 | 311 | 2850.0 | 2920.0 | 2920.0 | 2815.0 |
| 2023-11-20 | 50.08 (+0.04) | 9.7 (-0.01) | 0.56 (0.0) | 10 | 4.83 | -5 | -2.42 | 2 | 0.97 | 207 | 2865.0 | 2945.0 | 2945.0 | 2850.0 |
| 2023-11-17 | 50.04 (+0.22) | 9.71 (+0.04) | 0.56 (+0.04) | 101 | 23.82 | 17 | 4.01 | 15 | 3.54 | 424 | 2910.0 | 2865.0 | 2955.0 | 2860.0 |
| 2023-11-16 | 49.82 (+0.09) | 9.67 (-0.01) | 0.52 (0.0) | 38 | 10.47 | -3 | -0.83 | 0 | 0.0 | 363 | 2865.0 | 2885.0 | 2885.0 | 2795.0 |
| 2023-11-15 | 49.73 (-0.23) | 9.68 (-0.05) | 0.52 (0.0) | -93 | -15.53 | -22 | -3.67 | -1 | -0.17 | 599 | 2845.0 | 2995.0 | 3005.0 | 2820.0 |
| 2023-11-14 | 49.96 (+0.48) | 9.73 (+0.03) | 0.52 (-0.02) | 182 | 30.38 | 14 | 2.34 | -7 | -1.17 | 599 | 2920.0 | 2875.0 | 2940.0 | 2870.0 |
| 2023-11-13 | 49.48 (+0.11) | 9.7 (+0.03) | 0.54 (+0.01) | 34 | 8.83 | 11 | 2.86 | 4 | 1.04 | 385 | 2835.0 | 2845.0 | 2910.0 | 2825.0 |
| 2023-11-10 | 49.37 (-0.03) | 9.67 (-0.01) | 0.53 (0.0) | -9 | -5.11 | -4 | -2.27 | 1 | 0.57 | 176 | 2810.0 | 2830.0 | 2850.0 | 2785.0 |
| 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 | |||
| 2023-11-09 | 49.4 (-0.09) | 9.68 (0.0) | 0.53 (+0.01) | -36 | -12.16 | -2 | -0.68 | 2 | 0.68 | 296 | 2840.0 | 2870.0 | 2870.0 | 2805.0 |
| 2023-11-08 | 49.49 (+0.37) | 9.68 (+0.19) | 0.52 (0.0) | 139 | 13.93 | 73 | 7.31 | -1 | -0.1 | 998 | 2850.0 | 2850.0 | 2910.0 | 2825.0 |
| 2023-11-07 | 49.12 (-0.18) | 9.49 (+0.02) | 0.52 (0.0) | -27 | -7.89 | 8 | 2.34 | 1 | 0.29 | 342 | 2730.0 | 2755.0 | 2760.0 | 2695.0 |
| 2023-11-06 | 49.3 (+0.21) | 9.47 (+0.07) | 0.52 (+0.01) | 84 | 23.8 | 25 | 7.08 | 4 | 1.13 | 353 | 2735.0 | 2675.0 | 2750.0 | 2660.0 |
| 2023-11-03 | 49.09 (-0.09) | 9.4 (0.0) | 0.51 (+0.01) | -30 | -13.51 | 0 | 0.0 | 2 | 0.9 | 222 | 2625.0 | 2700.0 | 2705.0 | 2615.0 |
| 2023-11-02 | 49.18 (-0.1) | 9.4 (-0.02) | 0.5 (+0.01) | -33 | -8.13 | -5 | -1.23 | 5 | 1.23 | 406 | 2655.0 | 2700.0 | 2735.0 | 2655.0 |
| 2023-11-01 | 49.28 (+0.2) | 9.42 (-0.08) | 0.49 (-0.01) | 65 | 17.43 | -31 | -8.31 | -2 | -0.54 | 373 | 2645.0 | 2630.0 | 2675.0 | 2590.0 |
| 2023-10-31 | 49.08 (-0.34) | 9.5 (-0.19) | 0.5 (-0.02) | -110 | -19.93 | -71 | -12.86 | -7 | -1.27 | 552 | 2570.0 | 2720.0 | 2785.0 | 2570.0 |
| 2023-10-30 | 49.42 (-0.04) | 9.69 (-0.12) | 0.52 (-0.01) | -38 | -11.34 | -46 | -13.73 | -7 | -2.09 | 335 | 2705.0 | 2725.0 | 2760.0 | 2660.0 |
| 2023-10-27 | 49.46 (+0.11) | 9.81 (+0.12) | 0.53 (-0.03) | 42 | 9.07 | 45 | 9.72 | -9 | -1.94 | 463 | 2730.0 | 2620.0 | 2740.0 | 2620.0 |
| 2023-10-26 | 49.35 (-0.03) | 9.69 (-0.27) | 0.56 (-0.06) | -16 | -4.55 | -54 | -15.34 | -24 | -6.82 | 352 | 2595.0 | 2630.0 | 2660.0 | 2595.0 |
| 2023-10-25 | 49.38 (+0.01) | 9.96 (-0.08) | 0.62 (+0.02) | 6 | 1.2 | -32 | -6.39 | 8 | 1.6 | 501 | 2715.0 | 2740.0 | 2780.0 | 2710.0 |
| 2023-10-24 | 49.37 (-0.39) | 10.04 (-0.16) | 0.6 (+0.03) | -150 | -26.79 | -59 | -10.54 | 13 | 2.32 | 560 | 2730.0 | 2845.0 | 2850.0 | 2670.0 |
| 2023-10-23 | 49.76 (+0.02) | 10.2 (+0.01) | 0.57 (-0.04) | 8 | 2.97 | 4 | 1.49 | -17 | -6.32 | 269 | 2830.0 | 2860.0 | 2900.0 | 2770.0 |
| 2023-10-20 | 49.74 (-0.26) | 10.19 (+0.23) | 0.61 (-0.01) | -99 | -24.69 | 86 | 21.45 | -6 | -1.5 | 401 | 2860.0 | 2830.0 | 2875.0 | 2810.0 |
| 2023-10-19 | 50.0 (+0.31) | 9.96 (+0.06) | 0.62 (0.0) | 125 | 28.6 | 24 | 5.49 | 3 | 0.69 | 437 | 2895.0 | 2770.0 | 2895.0 | 2720.0 |
| 2023-10-18 | 49.69 (+0.09) | 9.9 (-0.04) | 0.62 (0.0) | 12 | 3.23 | -16 | -4.31 | -2 | -0.54 | 371 | 2775.0 | 2865.0 | 2865.0 | 2705.0 |
| 2023-10-17 | 49.6 (-0.2) | 9.94 (+0.09) | 0.62 (-0.03) | -76 | -24.36 | 35 | 11.22 | -9 | -2.88 | 312 | 2820.0 | 2945.0 | 2945.0 | 2820.0 |
| 2023-10-16 | 49.8 (-0.03) | 9.85 (0.0) | 0.65 (0.0) | 0 | 0.0 | 0 | 0.0 | -2 | -0.75 | 267 | 2870.0 | 2875.0 | 2915.0 | 2815.0 |
| 2023-10-13 | 49.83 (-0.05) | 9.85 (+0.03) | 0.65 (-0.03) | -21 | -3.43 | 9 | 1.47 | -9 | -1.47 | 613 | 2875.0 | 2895.0 | 2980.0 | 2850.0 |
| 2023-10-12 | 49.88 (-1.06) | 9.82 (+0.04) | 0.68 (+0.06) | -402 | -45.89 | 18 | 2.05 | 20 | 2.28 | 876 | 2885.0 | 3000.0 | 3005.0 | 2865.0 |
| 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 | |||
| 2023-10-11 | 50.94 (+0.68) | 9.78 (+0.21) | 0.62 (-0.03) | 259 | 23.74 | 80 | 7.33 | -8 | -0.73 | 1091 | 3035.0 | 2920.0 | 3035.0 | 2860.0 |
| 2023-10-06 | 50.26 (-0.12) | 9.57 (+0.04) | 0.65 (-0.01) | -40 | -13.61 | 15 | 5.1 | -6 | -2.04 | 294 | 2840.0 | 2865.0 | 2870.0 | 2770.0 |
| 2023-10-05 | 50.38 (+0.09) | 9.53 (+0.21) | 0.66 (+0.04) | 33 | 5.57 | 76 | 12.84 | 15 | 2.53 | 592 | 2825.0 | 2800.0 | 2860.0 | 2785.0 |
| 2023-10-04 | 50.29 (+0.05) | 9.32 (-0.01) | 0.62 (+0.01) | 17 | 6.91 | -1 | -0.41 | 3 | 1.22 | 246 | 2750.0 | 2700.0 | 2750.0 | 2685.0 |
| 2023-10-03 | 50.24 (-0.53) | 9.33 (+0.03) | 0.61 (-0.01) | -202 | -38.92 | 11 | 2.12 | -2 | -0.39 | 519 | 2725.0 | 2790.0 | 2815.0 | 2705.0 |
| 2023-10-02 | 50.77 (-0.23) | 9.3 (+0.08) | 0.62 (-0.05) | -87 | -17.86 | 31 | 6.37 | -18 | -3.7 | 487 | 2765.0 | 2810.0 | 2850.0 | 2755.0 |
| 2023-09-28 | 51.0 (+0.03) | 9.22 (+0.42) | 0.67 (+0.03) | 10 | 1.25 | 157 | 19.67 | 10 | 1.25 | 798 | 2765.0 | 2675.0 | 2800.0 | 2675.0 |
| 2023-09-27 | 50.97 (-0.31) | 8.8 (-0.02) | 0.64 (-0.01) | -108 | -27.27 | -7 | -1.77 | -6 | -1.52 | 396 | 2635.0 | 2710.0 | 2715.0 | 2610.0 |
| 2023-09-26 | 51.28 (+0.25) | 8.82 (+0.04) | 0.65 (0.0) | 94 | 15.21 | 18 | 2.91 | 1 | 0.16 | 618 | 2710.0 | 2585.0 | 2710.0 | 2575.0 |
| 2023-09-25 | 51.03 (-0.22) | 8.78 (+0.01) | 0.65 (0.0) | -84 | -15.08 | 0 | 0.0 | 2 | 0.36 | 557 | 2590.0 | 2560.0 | 2715.0 | 2560.0 |
| 2023-09-22 | 51.25 (0.0) | 8.77 (-0.01) | 0.65 (0.0) | 1 | 0.29 | -2 | -0.59 | 1 | 0.29 | 341 | 2560.0 | 2520.0 | 2625.0 | 2520.0 |
| 2023-09-21 | 51.25 (+0.06) | 8.78 (-0.05) | 0.65 (-0.02) | 20 | 4.99 | -18 | -4.49 | -10 | -2.49 | 401 | 2585.0 | 2585.0 | 2600.0 | 2510.0 |
| 2023-09-20 | 51.19 (-0.29) | 8.83 (0.0) | 0.67 (-0.05) | -113 | -19.89 | -3 | -0.53 | -20 | -3.52 | 568 | 2630.0 | 2765.0 | 2765.0 | 2630.0 |
| 2023-09-19 | 51.48 (-0.01) | 8.83 (+0.29) | 0.72 (+0.05) | -3 | -0.39 | 110 | 14.47 | 21 | 2.76 | 760 | 2775.0 | 2745.0 | 2865.0 | 2720.0 |
| 2023-09-18 | 51.49 (-0.14) | 8.54 (-0.01) | 0.67 (-0.01) | -50 | -15.62 | -1 | -0.31 | -5 | -1.56 | 320 | 2690.0 | 2760.0 | 2805.0 | 2690.0 |
| 2023-09-15 | 51.63 (-0.03) | 8.55 (+0.1) | 0.68 (-0.03) | -41 | -10.12 | 39 | 9.63 | -11 | -2.72 | 405 | 2815.0 | 2795.0 | 2840.0 | 2760.0 |
| 2023-09-14 | 51.66 (-0.17) | 8.45 (+0.39) | 0.71 (+0.02) | -48 | -5.77 | 145 | 17.43 | 6 | 0.72 | 832 | 2770.0 | 2765.0 | 2855.0 | 2740.0 |
| 2023-09-13 | 51.83 (-0.1) | 8.06 (+0.58) | 0.69 (+0.03) | -11 | -1.36 | 221 | 27.42 | 10 | 1.24 | 806 | 2740.0 | 2640.0 | 2760.0 | 2615.0 |
| 2023-09-12 | 51.93 (+0.14) | 7.48 (+0.23) | 0.66 (+0.05) | 21 | 3.88 | 86 | 15.9 | 22 | 4.07 | 541 | 2635.0 | 2505.0 | 2650.0 | 2505.0 |
| 2023-09-11 | 51.79 (-0.06) | 7.25 (+0.04) | 0.61 (-0.02) | -21 | -6.23 | 14 | 4.15 | -8 | -2.37 | 337 | 2490.0 | 2545.0 | 2565.0 | 2465.0 |
| 2023-09-08 | 51.85 (-0.18) | 7.21 (+0.06) | 0.63 (-0.02) | -58 | -22.05 | 22 | 8.37 | -8 | -3.04 | 263 | 2535.0 | 2610.0 | 2635.0 | 2535.0 |
| 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 | |||
| 2023-09-07 | 52.03 (-0.1) | 7.15 (+0.07) | 0.65 (-0.01) | -22 | -11.52 | 28 | 14.66 | -4 | -2.09 | 191 | 2655.0 | 2600.0 | 2660.0 | 2585.0 |
| 2023-09-06 | 52.13 (+0.01) | 7.08 (+0.15) | 0.66 (-0.02) | 4 | 1.07 | 58 | 15.51 | -7 | -1.87 | 374 | 2640.0 | 2640.0 | 2690.0 | 2615.0 |
| 2023-09-05 | 52.12 (+0.1) | 6.93 (+0.07) | 0.68 (+0.02) | 36 | 10.17 | 26 | 7.34 | 8 | 2.26 | 354 | 2640.0 | 2600.0 | 2645.0 | 2580.0 |
| 2023-09-04 | 52.02 (+0.19) | 6.86 (+0.01) | 0.66 (+0.04) | 72 | 13.48 | 4 | 0.75 | 14 | 2.62 | 534 | 2620.0 | 2560.0 | 2630.0 | 2520.0 |
| 2023-09-01 | 51.83 (-0.03) | 6.85 (-0.05) | 0.62 (+0.01) | -18 | -2.45 | -20 | -2.72 | 5 | 0.68 | 735 | 2550.0 | 2700.0 | 2740.0 | 2550.0 |
| 2023-08-31 | 51.86 (-0.04) | 6.9 (0.0) | 0.61 (+0.05) | -39 | -5.17 | 2 | 0.26 | 18 | 2.38 | 755 | 2700.0 | 2660.0 | 2700.0 | 2520.0 |
| 2023-08-30 | 51.9 (-0.69) | 6.9 (+0.76) | 0.56 (+0.04) | -263 | -25.78 | 285 | 27.94 | 14 | 1.37 | 1020 | 2630.0 | 2600.0 | 2685.0 | 2600.0 |
| 2023-08-29 | 52.59 (-0.19) | 6.14 (+0.03) | 0.52 (-0.01) | -64 | -16.04 | 13 | 3.26 | -5 | -1.25 | 399 | 2560.0 | 2600.0 | 2620.0 | 2535.0 |
| 2023-08-28 | 52.78 (+0.02) | 6.11 (+0.24) | 0.53 (+0.04) | 42 | 6.57 | 90 | 14.08 | 15 | 2.35 | 639 | 2590.0 | 2465.0 | 2590.0 | 2400.0 |
| 2023-08-25 | 52.76 (-0.32) | 5.87 (+0.14) | 0.49 (0.0) | -122 | -35.47 | 54 | 15.7 | 2 | 0.58 | 344 | 2385.0 | 2435.0 | 2445.0 | 2380.0 |
| 2023-08-24 | 53.08 (+0.2) | 5.73 (+0.19) | 0.49 (+0.09) | 77 | 8.31 | 69 | 7.44 | 35 | 3.78 | 927 | 2465.0 | 2395.0 | 2525.0 | 2390.0 |
| 2023-08-23 | 52.88 (-0.11) | 5.54 (+0.09) | 0.4 (-0.06) | -52 | -9.54 | 35 | 6.42 | -25 | -4.59 | 545 | 2315.0 | 2370.0 | 2370.0 | 2220.0 |
| 2023-08-22 | 52.99 (-0.15) | 5.45 (+0.28) | 0.46 (0.0) | -56 | -17.23 | 105 | 32.31 | 0 | 0.0 | 325 | 2355.0 | 2370.0 | 2400.0 | 2350.0 |
| 2023-08-21 | 53.14 (-0.11) | 5.17 (+0.17) | 0.46 (-0.02) | -40 | -9.5 | 65 | 15.44 | -9 | -2.14 | 421 | 2345.0 | 2370.0 | 2385.0 | 2300.0 |
| 2023-08-18 | 53.25 (-0.13) | 5.0 (+0.02) | 0.48 (+0.02) | -39 | -7.85 | 9 | 1.81 | 9 | 1.81 | 497 | 2325.0 | 2275.0 | 2360.0 | 2265.0 |
| 2023-08-17 | 53.38 (+0.39) | 4.98 (+0.05) | 0.46 (+0.09) | 145 | 21.17 | 18 | 2.63 | 35 | 5.11 | 685 | 2275.0 | 2125.0 | 2330.0 | 2100.0 |
| 2023-08-16 | 52.99 (+0.08) | 4.93 (-0.05) | 0.37 (-0.01) | 30 | 12.93 | -18 | -7.76 | -4 | -1.72 | 232 | 2125.0 | 2100.0 | 2140.0 | 2090.0 |
| 2023-08-15 | 52.91 (-0.07) | 4.98 (-0.02) | 0.38 (0.0) | -36 | -7.52 | -6 | -1.25 | -1 | -0.21 | 479 | 2100.0 | 2160.0 | 2215.0 | 2070.0 |
| 2023-08-14 | 52.98 (+0.04) | 5.0 (0.0) | 0.38 (-0.02) | 13 | 4.41 | -1 | -0.34 | -9 | -3.05 | 295 | 2140.0 | 2155.0 | 2175.0 | 2110.0 |
| 2023-08-11 | 52.94 (-0.05) | 5.0 (+0.01) | 0.4 (-0.02) | -18 | -4.89 | 3 | 0.82 | -4 | -1.09 | 368 | 2170.0 | 2250.0 | 2250.0 | 2120.0 |
| 2023-08-10 | 52.99 (-0.05) | 4.99 (+0.05) | 0.42 (-0.02) | -21 | -3.35 | 18 | 2.88 | -9 | -1.44 | 626 | 2185.0 | 2265.0 | 2340.0 | 2175.0 |
| 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 | |||
| 2023-08-09 | 53.04 (+0.19) | 4.94 (+0.08) | 0.44 (+0.01) | 70 | 12.66 | 32 | 5.79 | 4 | 0.72 | 553 | 2280.0 | 2135.0 | 2295.0 | 2135.0 |
| 2023-08-08 | 52.85 (+0.09) | 4.86 (-0.07) | 0.43 (0.0) | -15 | -2.04 | -28 | -3.81 | 1 | 0.14 | 734 | 2155.0 | 2145.0 | 2190.0 | 2080.0 |
| 2023-08-07 | 52.76 (+0.36) | 4.93 (-0.29) | 0.43 (-0.02) | 127 | 14.6 | -108 | -12.41 | -10 | -1.15 | 870 | 2130.0 | 2210.0 | 2210.0 | 2095.0 |
| 2023-08-04 | 52.4 (-0.05) | 5.22 (-0.2) | 0.45 (-0.07) | 49 | 7.95 | -76 | -12.34 | -23 | -3.73 | 616 | 2195.0 | 2160.0 | 2230.0 | 2145.0 |
| 2023-08-02 | 52.45 (-0.02) | 5.42 (-0.19) | 0.52 (+0.02) | -7 | -1.08 | -73 | -11.3 | 6 | 0.93 | 646 | 2230.0 | 2275.0 | 2315.0 | 2205.0 |
| 2023-08-01 | 52.47 (-0.29) | 5.61 (-0.12) | 0.5 (+0.03) | -113 | -15.69 | -47 | -6.53 | 10 | 1.39 | 720 | 2250.0 | 2375.0 | 2375.0 | 2240.0 |
| 2023-07-31 | 52.76 (-0.33) | 5.73 (-0.07) | 0.47 (-0.03) | -130 | -25.15 | -23 | -4.45 | -9 | -1.74 | 517 | 2320.0 | 2505.0 | 2515.0 | 2315.0 |
| 2023-07-28 | 53.09 (+0.21) | 5.8 (-0.04) | 0.5 (+0.04) | 78 | 22.03 | -18 | -5.08 | 14 | 3.95 | 354 | 2490.0 | 2405.0 | 2495.0 | 2350.0 |
| 2023-07-27 | 52.88 (-0.39) | 5.84 (-0.03) | 0.46 (-0.02) | -172 | -28.81 | -11 | -1.84 | -7 | -1.17 | 597 | 2405.0 | 2470.0 | 2510.0 | 2385.0 |
| 2023-07-26 | 53.27 (+0.14) | 5.87 (-0.1) | 0.48 (-0.05) | 11 | 2.58 | -37 | -8.67 | -18 | -4.22 | 427 | 2470.0 | 2525.0 | 2550.0 | 2465.0 |
| 2023-07-25 | 53.13 (+0.07) | 5.97 (-0.01) | 0.53 (+0.01) | 26 | 7.62 | -5 | -1.47 | 5 | 1.47 | 341 | 2515.0 | 2515.0 | 2565.0 | 2500.0 |
| 2023-07-24 | 53.06 (+0.09) | 5.98 (-0.15) | 0.52 (-0.01) | 9 | 2.48 | -57 | -15.7 | -4 | -1.1 | 363 | 2485.0 | 2520.0 | 2530.0 | 2450.0 |
| 2023-07-21 | 52.97 (+0.24) | 6.13 (-0.52) | 0.53 (0.0) | 97 | 15.5 | -195 | -31.15 | -1 | -0.16 | 626 | 2500.0 | 2490.0 | 2505.0 | 2460.0 |
| 2023-07-20 | 52.73 (+0.12) | 6.65 (-0.07) | 0.53 (-0.02) | 52 | 9.7 | -28 | -5.22 | -9 | -1.68 | 536 | 2535.0 | 2525.0 | 2545.0 | 2430.0 |
| 2023-07-19 | 52.61 (-0.28) | 6.72 (-0.01) | 0.55 (-0.01) | -116 | -17.93 | -4 | -0.62 | -3 | -0.46 | 647 | 2525.0 | 2575.0 | 2625.0 | 2525.0 |
| 2023-07-18 | 52.89 (+0.25) | 6.73 (+0.01) | 0.56 (-0.01) | 152 | 18.86 | 4 | 0.5 | -5 | -0.62 | 806 | 2550.0 | 2500.0 | 2580.0 | 2495.0 |
| 2023-07-17 | 52.64 (-0.18) | 6.72 (+0.05) | 0.57 (+0.01) | -76 | -13.52 | 22 | 3.91 | 5 | 0.89 | 562 | 2470.0 | 2455.0 | 2500.0 | 2355.0 |
| 2023-07-14 | 52.82 (+0.54) | 6.67 (-0.05) | 0.56 (+0.02) | 191 | 23.58 | -20 | -2.47 | 8 | 0.99 | 810 | 2440.0 | 2375.0 | 2470.0 | 2375.0 |
| 2023-07-13 | 52.28 (-0.43) | 6.72 (-0.03) | 0.54 (+0.03) | -165 | -11.76 | -12 | -0.86 | 9 | 0.64 | 1403 | 2350.0 | 2400.0 | 2440.0 | 2335.0 |
| 2023-07-12 | 52.71 (+0.27) | 6.75 (-0.77) | 0.51 (-0.01) | 114 | 7.26 | -291 | -18.52 | -2 | -0.13 | 1571 | 2360.0 | 2530.0 | 2530.0 | 2310.0 |
| 2023-07-11 | 52.44 (-0.15) | 7.52 (-0.28) | 0.52 (+0.05) | -60 | -6.38 | -106 | -11.28 | 20 | 2.13 | 940 | 2515.0 | 2585.0 | 2585.0 | 2445.0 |
| 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 | |||
| 2023-07-10 | 52.59 (-1.13) | 7.8 (-0.25) | 0.47 (+0.05) | -429 | -36.23 | -94 | -7.94 | 17 | 1.44 | 1184 | 2545.0 | 2765.0 | 2780.0 | 2520.0 |
| 2023-07-07 | 53.72 (-0.02) | 8.05 (-0.02) | 0.42 (+0.02) | -1 | -0.28 | -10 | -2.85 | 7 | 1.99 | 351 | 2795.0 | 2730.0 | 2880.0 | 2730.0 |
| 2023-07-06 | 53.74 (+0.03) | 8.07 (-0.01) | 0.4 (-0.02) | 10 | 5.0 | -3 | -1.5 | -3 | -1.5 | 200 | 2795.0 | 2785.0 | 2815.0 | 2760.0 |
| 2023-07-05 | 53.71 (+0.02) | 8.08 (-0.02) | 0.42 (-0.04) | 13 | 4.35 | -8 | -2.68 | -16 | -5.35 | 299 | 2800.0 | 2830.0 | 2845.0 | 2750.0 |
| 2023-07-04 | 53.69 (-0.25) | 8.1 (-0.09) | 0.46 (-0.06) | -97 | -19.4 | -6 | -1.2 | -23 | -4.6 | 500 | 2830.0 | 2915.0 | 2975.0 | 2815.0 |
| 2023-07-03 | 53.94 (+0.08) | 8.19 (+0.02) | 0.52 (0.0) | 18 | 4.34 | 6 | 1.45 | -1 | -0.24 | 415 | 2895.0 | 2945.0 | 2945.0 | 2870.0 |
| 2023-06-30 | 53.86 (+0.41) | 8.17 (+0.09) | 0.52 (+0.03) | 144 | 23.88 | 33 | 5.47 | 13 | 2.16 | 603 | 2850.0 | 2700.0 | 2880.0 | 2700.0 |
| 2023-06-29 | 53.45 (-0.13) | 8.08 (+0.01) | 0.49 (-0.01) | -48 | -13.68 | 6 | 1.71 | -7 | -1.99 | 351 | 2725.0 | 2760.0 | 2770.0 | 2690.0 |
| 2023-06-28 | 53.58 (-0.38) | 8.07 (+0.07) | 0.5 (-0.01) | -130 | -21.04 | 25 | 4.05 | -4 | -0.65 | 618 | 2700.0 | 2850.0 | 2905.0 | 2685.0 |
| 2023-06-27 | 53.96 (-0.01) | 8.0 (+0.01) | 0.51 (-0.04) | -13 | -3.66 | 5 | 1.41 | -13 | -3.66 | 355 | 2790.0 | 2880.0 | 2925.0 | 2790.0 |
| 2023-06-26 | 53.97 (+0.13) | 7.99 (-0.01) | 0.55 (+0.02) | 44 | 7.31 | -3 | -0.5 | 7 | 1.16 | 602 | 2890.0 | 2790.0 | 2980.0 | 2780.0 |
| 2023-06-21 | 53.84 (-0.15) | 8.0 (+0.12) | 0.53 (-0.03) | -66 | -13.89 | 43 | 9.05 | -12 | -2.53 | 475 | 2830.0 | 2870.0 | 2925.0 | 2800.0 |
| 2023-06-20 | 53.99 (+0.32) | 7.88 (+0.31) | 0.56 (0.0) | 64 | 11.53 | 118 | 21.26 | 2 | 0.36 | 555 | 2875.0 | 2815.0 | 2910.0 | 2810.0 |
| 2023-06-19 | 53.67 (+0.11) | 7.57 (+0.02) | 0.56 (+0.01) | 8 | 3.72 | 10 | 4.65 | 2 | 0.93 | 215 | 2770.0 | 2795.0 | 2815.0 | 2755.0 |
| 2023-06-16 | 53.56 (+0.22) | 7.55 (+0.02) | 0.55 (-0.02) | 82 | 22.47 | 7 | 1.92 | -6 | -1.64 | 365 | 2805.0 | 2740.0 | 2840.0 | 2740.0 |
| 2023-06-15 | 53.34 (+0.16) | 7.53 (+0.04) | 0.57 (-0.02) | 67 | 12.01 | 13 | 2.33 | -8 | -1.43 | 558 | 2720.0 | 2680.0 | 2770.0 | 2680.0 |
| 2023-06-14 | 53.18 (-0.16) | 7.49 (0.0) | 0.59 (-0.06) | -63 | -23.51 | 0 | 0.0 | -23 | -8.58 | 268 | 2675.0 | 2765.0 | 2765.0 | 2670.0 |
| 2023-06-13 | 53.34 (-0.1) | 7.49 (+0.08) | 0.65 (+0.06) | 41 | 5.77 | 31 | 4.36 | 23 | 3.23 | 711 | 2720.0 | 2670.0 | 2790.0 | 2645.0 |
| 2023-06-12 | 53.44 (+0.27) | 7.41 (-0.02) | 0.59 (-0.03) | 66 | 12.89 | -8 | -1.56 | -10 | -1.95 | 512 | 2590.0 | 2550.0 | 2645.0 | 2550.0 |
| 2023-06-09 | 53.17 (-0.38) | 7.43 (-0.03) | 0.62 (+0.07) | -100 | -14.22 | -9 | -1.28 | 24 | 3.41 | 703 | 2530.0 | 2520.0 | 2580.0 | 2510.0 |
| 2023-06-08 | 53.55 (-1.11) | 7.46 (-0.03) | 0.55 (+0.05) | -455 | -49.67 | -12 | -1.31 | 18 | 1.97 | 916 | 2540.0 | 2715.0 | 2730.0 | 2540.0 |
| 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 | |||
| 2023-06-07 | 54.66 (-0.16) | 7.49 (-0.01) | 0.5 (-0.01) | -12 | -5.43 | -5 | -2.26 | -3 | -1.36 | 221 | 2820.0 | 2835.0 | 2860.0 | 2785.0 |
| 2023-06-06 | 54.82 (-0.07) | 7.5 (-0.04) | 0.51 (-0.01) | -23 | -6.39 | -15 | -4.17 | -1 | -0.28 | 360 | 2820.0 | 2855.0 | 2855.0 | 2775.0 |
| 2023-06-05 | 54.89 (-0.01) | 7.54 (0.0) | 0.52 (+0.01) | -16 | -6.08 | -1 | -0.38 | 3 | 1.14 | 263 | 2860.0 | 2840.0 | 2895.0 | 2835.0 |
| 2023-06-02 | 54.9 (+0.05) | 7.54 (-0.07) | 0.51 (0.0) | -12 | -3.46 | -27 | -7.78 | -1 | -0.29 | 347 | 2865.0 | 2925.0 | 2950.0 | 2855.0 |
| 2023-06-01 | 54.85 (-0.27) | 7.61 (-0.11) | 0.51 (+0.03) | -39 | -7.65 | -41 | -8.04 | 14 | 2.75 | 510 | 2885.0 | 2870.0 | 2895.0 | 2815.0 |
| 2023-05-31 | 55.12 (-0.19) | 7.72 (-0.42) | 0.48 (+0.01) | -70 | -7.58 | -157 | -17.01 | 1 | 0.11 | 923 | 2880.0 | 3140.0 | 3150.0 | 2840.0 |
| 2023-05-30 | 55.31 (-0.02) | 8.14 (-0.01) | 0.47 (-0.02) | -8 | -2.63 | -3 | -0.99 | -6 | -1.97 | 304 | 3150.0 | 3135.0 | 3190.0 | 3065.0 |
| 2023-05-29 | 55.33 (+0.08) | 8.15 (0.0) | 0.49 (0.0) | 61 | 7.37 | -1 | -0.12 | 0 | 0.0 | 828 | 3105.0 | 3160.0 | 3270.0 | 3105.0 |
| 2023-05-26 | 55.25 (+0.94) | 8.15 (-0.02) | 0.49 (-0.03) | 378 | 39.71 | -7 | -0.74 | -12 | -1.26 | 952 | 3035.0 | 2830.0 | 3035.0 | 2815.0 |
| 2023-05-25 | 54.31 (+0.38) | 8.17 (-0.22) | 0.52 (+0.02) | 154 | 20.73 | -85 | -11.44 | 7 | 0.94 | 743 | 2760.0 | 2795.0 | 2840.0 | 2745.0 |
| 2023-05-24 | 53.93 (-0.11) | 8.39 (-0.06) | 0.5 (+0.02) | -44 | -11.99 | -24 | -6.54 | 6 | 1.63 | 367 | 2700.0 | 2705.0 | 2735.0 | 2665.0 |
| 2023-05-23 | 54.04 (-0.26) | 8.45 (-0.18) | 0.48 (+0.01) | -100 | -24.94 | -68 | -16.96 | 6 | 1.5 | 401 | 2715.0 | 2795.0 | 2795.0 | 2715.0 |
| 2023-05-22 | 54.3 (-0.26) | 8.63 (-0.09) | 0.47 (0.0) | -79 | -19.36 | -34 | -8.33 | 0 | 0.0 | 408 | 2765.0 | 2900.0 | 2925.0 | 2765.0 |
| 2023-05-19 | 54.56 (+0.53) | 8.72 (-0.03) | 0.47 (-0.01) | 191 | 41.25 | -11 | -2.38 | -3 | -0.65 | 463 | 2910.0 | 2895.0 | 2920.0 | 2840.0 |
| 2023-05-18 | 54.03 (+0.16) | 8.75 (+0.05) | 0.48 (0.0) | 52 | 14.44 | 19 | 5.28 | -1 | -0.28 | 360 | 2875.0 | 2855.0 | 2900.0 | 2855.0 |
| 2023-05-17 | 53.87 (+0.12) | 8.7 (+0.05) | 0.48 (0.0) | 64 | 20.38 | 19 | 6.05 | 0 | 0.0 | 314 | 2805.0 | 2750.0 | 2820.0 | 2745.0 |
| 2023-05-16 | 53.75 (-0.12) | 8.65 (+0.04) | 0.48 (0.0) | -28 | -7.27 | 16 | 4.16 | 1 | 0.26 | 385 | 2750.0 | 2770.0 | 2795.0 | 2735.0 |
| 2023-05-15 | 53.87 (-0.12) | 8.61 (-0.03) | 0.48 (+0.01) | -51 | -12.26 | -10 | -2.4 | 1 | 0.24 | 416 | 2730.0 | 2695.0 | 2740.0 | 2635.0 |
| 2023-05-12 | 53.99 (+0.12) | 8.64 (0.0) | 0.47 (+0.02) | 41 | 9.67 | 0 | 0.0 | 7 | 1.65 | 424 | 2715.0 | 2660.0 | 2730.0 | 2625.0 |
| 2023-05-11 | 53.87 (-0.35) | 8.64 (0.0) | 0.45 (-0.02) | -131 | -22.9 | -1 | -0.17 | -5 | -0.87 | 572 | 2655.0 | 2740.0 | 2780.0 | 2655.0 |
| 2023-05-10 | 54.22 (-0.35) | 8.64 (-0.07) | 0.47 (0.0) | -148 | -26.52 | -26 | -4.66 | 1 | 0.18 | 558 | 2715.0 | 2805.0 | 2805.0 | 2680.0 |
| 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 | |||
| 2023-05-09 | 54.57 (-0.27) | 8.71 (-0.04) | 0.47 (0.0) | -104 | -13.05 | -15 | -1.88 | -1 | -0.13 | 797 | 2805.0 | 2800.0 | 2835.0 | 2690.0 |
| 2023-05-08 | 54.84 (+0.13) | 8.75 (+0.01) | 0.47 (+0.03) | 66 | 13.52 | 1 | 0.2 | 10 | 2.05 | 488 | 2880.0 | 2820.0 | 2890.0 | 2800.0 |
| 2023-05-05 | 54.71 (-0.23) | 8.74 (+0.02) | 0.44 (-0.01) | -88 | -24.93 | 10 | 2.83 | 0 | 0.0 | 353 | 2765.0 | 2830.0 | 2865.0 | 2765.0 |
| 2023-05-04 | 54.94 (-0.04) | 8.72 (+0.14) | 0.45 (+0.02) | -24 | -4.58 | 50 | 9.54 | 6 | 1.15 | 524 | 2825.0 | 2785.0 | 2840.0 | 2750.0 |
| 2023-05-03 | 54.98 (-0.18) | 8.58 (+0.06) | 0.43 (0.0) | -62 | -17.17 | 23 | 6.37 | 0 | 0.0 | 361 | 2785.0 | 2810.0 | 2810.0 | 2700.0 |
| 2023-05-02 | 55.16 (+0.24) | 8.52 (+0.1) | 0.43 (+0.02) | 93 | 15.53 | 38 | 6.34 | 10 | 1.67 | 599 | 2815.0 | 2645.0 | 2830.0 | 2635.0 |
| 2023-04-28 | 54.92 (-0.01) | 8.42 (-0.02) | 0.41 (0.0) | -36 | -14.17 | -7 | -2.76 | -2 | -0.79 | 254 | 2615.0 | 2685.0 | 2705.0 | 2615.0 |
| 2023-04-27 | 54.93 (-0.14) | 8.44 (-0.01) | 0.41 (-0.01) | -52 | -17.51 | -3 | -1.01 | -5 | -1.68 | 297 | 2640.0 | 2705.0 | 2720.0 | 2630.0 |
| 2023-04-26 | 55.07 (0.0) | 8.45 (+0.04) | 0.42 (0.0) | 10 | 2.24 | 15 | 3.36 | 1 | 0.22 | 447 | 2700.0 | 2585.0 | 2710.0 | 2560.0 |
| 2023-04-25 | 55.07 (+0.18) | 8.41 (0.0) | 0.42 (-0.08) | 65 | 12.55 | -1 | -0.19 | -31 | -5.98 | 518 | 2590.0 | 2675.0 | 2705.0 | 2580.0 |
| 2023-04-24 | 54.89 (+0.05) | 8.41 (0.0) | 0.5 (0.0) | 20 | 6.87 | 0 | 0.0 | 2 | 0.69 | 291 | 2650.0 | 2600.0 | 2660.0 | 2560.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 51.83 (-0.06) | 7.32 (0.0) | 0.58 (-0.08) | -22 | -2.02 | 0 | 0.0 | -30 | -2.75 | 1090 | 3220.0 | 3110.0 | 3235.0 | 3005.0 |
| 2024-04-12 | 51.89 (+1.13) | 7.32 (0.0) | 0.66 (+0.03) | 458 | 22.83 | 2 | 0.1 | 13 | 0.65 | 2006 | 3170.0 | 3435.0 | 3485.0 | 3100.0 |
| 2024-04-03 | 50.76 (+0.18) | 7.32 (-0.05) | 0.63 (+0.05) | 65 | 4.7 | -18 | -1.3 | 19 | 1.37 | 1382 | 3405.0 | 3350.0 | 3480.0 | 3245.0 |
| 2024-03-29 | 50.58 (+1.94) | 7.37 (+0.32) | 0.58 (-0.13) | 723 | 20.06 | 121 | 3.36 | -51 | -1.42 | 3604 | 3330.0 | 2915.0 | 3460.0 | 2885.0 |
| 2024-03-22 | 48.64 (+0.71) | 7.05 (+0.21) | 0.71 (-0.11) | 253 | 8.31 | 80 | 2.63 | -42 | -1.38 | 3045 | 2915.0 | 2890.0 | 2990.0 | 2770.0 |
| 2024-03-15 | 47.93 (-1.27) | 6.84 (-0.33) | 0.82 (+0.15) | -487 | -15.65 | -126 | -4.05 | 58 | 1.86 | 3112 | 2770.0 | 2915.0 | 2945.0 | 2605.0 |
| 2024-03-08 | 49.2 (+0.05) | 7.17 (+0.17) | 0.67 (-0.06) | 46 | 2.21 | 66 | 3.16 | -23 | -1.1 | 2086 | 2925.0 | 2910.0 | 3030.0 | 2830.0 |
| 2024-03-01 | 49.15 (-0.02) | 7.0 (-0.06) | 0.73 (+0.03) | 30 | 1.33 | -25 | -1.11 | 9 | 0.4 | 2256 | 2865.0 | 2685.0 | 2885.0 | 2655.0 |
| 2024-02-23 | 49.17 (-2.23) | 7.06 (-1.44) | 0.7 (+0.2) | -883 | -18.35 | -546 | -11.35 | 74 | 1.54 | 4811 | 2660.0 | 3075.0 | 3110.0 | 2660.0 |
| 2024-02-16 | 51.4 (0.0) | 8.5 (-0.04) | 0.5 (-0.02) | 0 | 0.0 | -13 | -1.68 | -5 | -0.65 | 772 | 3060.0 | 3090.0 | 3145.0 | 3020.0 |
| 2024-02-05 | 51.4 (-0.11) | 8.54 (-0.24) | 0.52 (-0.02) | -27 | -6.82 | -93 | -23.48 | -8 | -2.02 | 396 | 3035.0 | 3060.0 | 3065.0 | 2985.0 |
| 2024-02-02 | 51.51 (+0.09) | 8.78 (-0.22) | 0.54 (0.0) | 32 | 1.17 | -84 | -3.07 | 0 | 0.0 | 2739 | 3060.0 | 2950.0 | 3325.0 | 2920.0 |
| 2024-01-26 | 51.42 (-0.29) | 9.0 (-0.12) | 0.54 (-0.02) | -128 | -9.12 | -70 | -4.99 | -10 | -0.71 | 1404 | 2905.0 | 3050.0 | 3135.0 | 2905.0 |
| 2024-01-19 | 51.71 (-0.36) | 9.12 (-0.06) | 0.56 (+0.01) | -129 | -8.41 | -23 | -1.5 | 6 | 0.39 | 1533 | 3030.0 | 3040.0 | 3080.0 | 2850.0 |
| 2024-01-12 | 52.07 (+0.42) | 9.18 (-0.1) | 0.55 (+0.02) | 161 | 10.73 | -38 | -2.53 | 6 | 0.4 | 1501 | 3025.0 | 3000.0 | 3130.0 | 2960.0 |
| 2024-01-05 | 51.65 (+0.3) | 9.28 (-0.27) | 0.53 (-0.02) | 117 | 8.76 | -101 | -7.57 | -8 | -0.6 | 1335 | 3000.0 | 3095.0 | 3120.0 | 2855.0 |
| 2023-12-29 | 51.35 (+0.22) | 9.55 (-0.04) | 0.55 (0.0) | 88 | 13.23 | -17 | -2.56 | 0 | 0.0 | 665 | 3120.0 | 3100.0 | 3165.0 | 3050.0 |
| 2023-12-22 | 51.13 (+0.05) | 9.59 (-0.08) | 0.55 (-0.03) | -2 | -0.25 | -29 | -3.69 | -11 | -1.4 | 786 | 3090.0 | 3090.0 | 3110.0 | 2960.0 |
| 2023-12-15 | 51.08 (+0.33) | 9.67 (+0.03) | 0.58 (0.0) | 124 | 5.81 | 13 | 0.61 | 2 | 0.09 | 2136 | 3100.0 | 2960.0 | 3190.0 | 2960.0 |
| 2023-12-08 | 50.75 (+0.2) | 9.64 (-0.11) | 0.58 (+0.02) | 113 | 7.25 | -43 | -2.76 | 7 | 0.45 | 1558 | 2925.0 | 2915.0 | 2985.0 | 2800.0 |
| 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 | 50.55 (+0.53) | 9.75 (+0.2) | 0.56 (-0.02) | 229 | 11.19 | 74 | 3.62 | -9 | -0.44 | 2047 | 2885.0 | 2845.0 | 3005.0 | 2775.0 |
| 2023-11-24 | 50.02 (-0.02) | 9.55 (-0.16) | 0.58 (+0.02) | 16 | 1.47 | -60 | -5.53 | 9 | 0.83 | 1085 | 2820.0 | 2945.0 | 2945.0 | 2805.0 |
| 2023-11-17 | 50.04 (+0.67) | 9.71 (+0.04) | 0.56 (+0.03) | 262 | 11.05 | 17 | 0.72 | 11 | 0.46 | 2372 | 2910.0 | 2845.0 | 3005.0 | 2795.0 |
| 2023-11-10 | 49.37 (+0.28) | 9.67 (+0.27) | 0.53 (+0.02) | 151 | 6.96 | 100 | 4.61 | 7 | 0.32 | 2168 | 2810.0 | 2675.0 | 2910.0 | 2660.0 |
| 2023-11-03 | 49.09 (-0.37) | 9.4 (-0.41) | 0.51 (-0.02) | -146 | -7.72 | -153 | -8.1 | -9 | -0.48 | 1890 | 2625.0 | 2725.0 | 2785.0 | 2570.0 |
| 2023-10-27 | 49.46 (-0.28) | 9.81 (-0.38) | 0.53 (-0.08) | -110 | -5.12 | -96 | -4.47 | -29 | -1.35 | 2147 | 2730.0 | 2860.0 | 2900.0 | 2595.0 |
| 2023-10-20 | 49.74 (-0.09) | 10.19 (+0.34) | 0.61 (-0.04) | -38 | -2.12 | 129 | 7.21 | -16 | -0.89 | 1789 | 2860.0 | 2875.0 | 2945.0 | 2705.0 |
| 2023-10-13 | 49.83 (-0.43) | 9.85 (+0.28) | 0.65 (0.0) | -164 | -6.35 | 107 | 4.15 | 3 | 0.12 | 2581 | 2875.0 | 2920.0 | 3035.0 | 2850.0 |
| 2023-10-06 | 50.26 (-0.74) | 9.57 (+0.35) | 0.65 (-0.02) | -279 | -13.04 | 132 | 6.17 | -8 | -0.37 | 2140 | 2840.0 | 2810.0 | 2870.0 | 2685.0 |
| 2023-09-28 | 51.0 (-0.25) | 9.22 (+0.45) | 0.67 (+0.02) | -88 | -3.71 | 168 | 7.09 | 7 | 0.3 | 2370 | 2765.0 | 2560.0 | 2800.0 | 2560.0 |
| 2023-09-22 | 51.25 (-0.38) | 8.77 (+0.22) | 0.65 (-0.03) | -145 | -6.06 | 86 | 3.6 | -13 | -0.54 | 2392 | 2560.0 | 2760.0 | 2865.0 | 2510.0 |
| 2023-09-15 | 51.63 (-0.22) | 8.55 (+1.34) | 0.68 (+0.05) | -100 | -3.42 | 505 | 17.28 | 19 | 0.65 | 2923 | 2815.0 | 2545.0 | 2855.0 | 2465.0 |
| 2023-09-08 | 51.85 (+0.02) | 7.21 (+0.36) | 0.63 (+0.01) | 32 | 1.86 | 138 | 8.03 | 3 | 0.17 | 1718 | 2535.0 | 2560.0 | 2690.0 | 2520.0 |
| 2023-09-01 | 51.83 (-0.93) | 6.85 (+0.98) | 0.62 (+0.13) | -342 | -9.63 | 370 | 10.42 | 47 | 1.32 | 3551 | 2550.0 | 2465.0 | 2740.0 | 2400.0 |
| 2023-08-25 | 52.76 (-0.49) | 5.87 (+0.87) | 0.49 (+0.01) | -193 | -7.52 | 328 | 12.79 | 3 | 0.12 | 2565 | 2385.0 | 2370.0 | 2525.0 | 2220.0 |
| 2023-08-18 | 53.25 (+0.31) | 5.0 (0.0) | 0.48 (+0.08) | 113 | 5.16 | 2 | 0.09 | 30 | 1.37 | 2189 | 2325.0 | 2155.0 | 2360.0 | 2070.0 |
| 2023-08-11 | 52.94 (+0.54) | 5.0 (-0.22) | 0.4 (-0.05) | 143 | 4.54 | -83 | -2.63 | -18 | -0.57 | 3153 | 2170.0 | 2210.0 | 2340.0 | 2080.0 |
| 2023-08-04 | 52.4 (-0.69) | 5.22 (-0.58) | 0.45 (-0.05) | -201 | -8.04 | -219 | -8.76 | -16 | -0.64 | 2501 | 2195.0 | 2505.0 | 2515.0 | 2145.0 |
| 2023-07-28 | 53.09 (+0.12) | 5.8 (-0.33) | 0.5 (-0.03) | -48 | -2.3 | -128 | -6.14 | -10 | -0.48 | 2083 | 2490.0 | 2520.0 | 2565.0 | 2350.0 |
| 2023-07-21 | 52.97 (+0.15) | 6.13 (-0.54) | 0.53 (-0.03) | 109 | 3.43 | -201 | -6.32 | -13 | -0.41 | 3179 | 2500.0 | 2455.0 | 2625.0 | 2355.0 |
| 2023-07-14 | 52.82 (-0.9) | 6.67 (-1.38) | 0.56 (+0.14) | -349 | -5.9 | -523 | -8.85 | 52 | 0.88 | 5911 | 2440.0 | 2765.0 | 2780.0 | 2310.0 |
| 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 | 53.72 (-0.14) | 8.05 (-0.12) | 0.42 (-0.1) | -57 | -3.23 | -21 | -1.19 | -36 | -2.04 | 1767 | 2795.0 | 2945.0 | 2975.0 | 2730.0 |
| 2023-06-30 | 53.86 (+0.02) | 8.17 (+0.17) | 0.52 (-0.01) | -3 | -0.12 | 66 | 2.61 | -4 | -0.16 | 2532 | 2850.0 | 2790.0 | 2980.0 | 2685.0 |
| 2023-06-21 | 53.84 (+0.28) | 8.0 (+0.45) | 0.53 (-0.02) | 6 | 0.48 | 171 | 13.72 | -8 | -0.64 | 1246 | 2830.0 | 2795.0 | 2925.0 | 2755.0 |
| 2023-06-16 | 53.56 (+0.39) | 7.55 (+0.12) | 0.55 (-0.07) | 193 | 7.99 | 43 | 1.78 | -24 | -0.99 | 2416 | 2805.0 | 2550.0 | 2840.0 | 2550.0 |
| 2023-06-09 | 53.17 (-1.73) | 7.43 (-0.11) | 0.62 (+0.11) | -606 | -24.57 | -42 | -1.7 | 41 | 1.66 | 2466 | 2530.0 | 2840.0 | 2895.0 | 2510.0 |
| 2023-06-02 | 54.9 (-0.35) | 7.54 (-0.61) | 0.51 (+0.02) | -68 | -2.33 | -229 | -7.86 | 8 | 0.27 | 2914 | 2865.0 | 3160.0 | 3270.0 | 2815.0 |
| 2023-05-26 | 55.25 (+0.69) | 8.15 (-0.57) | 0.49 (+0.02) | 309 | 10.75 | -218 | -7.59 | 7 | 0.24 | 2874 | 3035.0 | 2900.0 | 3035.0 | 2665.0 |
| 2023-05-19 | 54.56 (+0.57) | 8.72 (+0.08) | 0.47 (0.0) | 228 | 11.75 | 33 | 1.7 | -2 | -0.1 | 1940 | 2910.0 | 2695.0 | 2920.0 | 2635.0 |
| 2023-05-12 | 53.99 (-0.72) | 8.64 (-0.1) | 0.47 (+0.03) | -276 | -9.71 | -41 | -1.44 | 12 | 0.42 | 2841 | 2715.0 | 2820.0 | 2890.0 | 2625.0 |
| 2023-05-05 | 54.71 (-0.21) | 8.74 (+0.32) | 0.44 (+0.03) | -81 | -4.41 | 121 | 6.58 | 16 | 0.87 | 1838 | 2765.0 | 2645.0 | 2865.0 | 2635.0 |
| 2023-04-28 | 54.92 (+0.08) | 8.42 (+0.01) | 0.41 (-0.09) | 7 | 0.39 | 4 | 0.22 | -35 | -1.94 | 1808 | 2615.0 | 2600.0 | 2720.0 | 2560.0 |
| 2023-04-21 | 54.84 (-0.38) | 8.41 (-0.06) | 0.5 (-0.04) | -138 | -8.24 | -22 | -1.31 | -18 | -1.07 | 1675 | 2610.0 | 2760.0 | 2845.0 | 2575.0 |
| 2023-04-14 | 55.22 (-1.04) | 8.47 (+0.1) | 0.54 (-0.03) | -417 | -15.47 | 39 | 1.45 | -11 | -0.41 | 2695 | 2755.0 | 2790.0 | 2940.0 | 2755.0 |
| 2023-04-07 | 56.26 (-0.16) | 8.37 (+0.04) | 0.57 (+0.14) | -78 | -5.32 | 14 | 0.95 | 52 | 3.55 | 1466 | 2750.0 | 2600.0 | 2795.0 | 2520.0 |
| 2023-03-31 | 56.42 (+0.05) | 8.33 (-0.11) | 0.43 (-0.35) | 44 | 1.85 | -132 | -5.55 | -131 | -5.51 | 2379 | 2635.0 | 2935.0 | 2935.0 | 2600.0 |
| 2023-03-24 | 56.37 (+0.15) | 8.44 (+0.13) | 0.78 (+0.16) | 65 | 2.2 | 49 | 1.65 | 60 | 2.03 | 2961 | 2900.0 | 2750.0 | 2990.0 | 2705.0 |
| 2023-03-17 | 56.22 (-0.54) | 8.31 (+0.29) | 0.62 (+0.19) | -210 | -7.95 | 110 | 4.16 | 73 | 2.76 | 2643 | 2720.0 | 2685.0 | 2800.0 | 2575.0 |
| 2023-03-10 | 56.76 (-1.06) | 8.02 (-0.71) | 0.43 (+0.03) | -412 | -9.65 | -268 | -6.28 | 12 | 0.28 | 4270 | 2690.0 | 2800.0 | 2810.0 | 2510.0 |
| 2023-03-03 | 57.82 (-1.17) | 8.73 (+0.07) | 0.4 (+0.03) | -441 | -17.47 | 26 | 1.03 | 10 | 0.4 | 2525 | 2720.0 | 2800.0 | 3020.0 | 2685.0 |
| 2023-02-24 | 58.99 (+0.98) | 8.66 (+0.47) | 0.37 (0.0) | 421 | 9.7 | 177 | 4.08 | 2 | 0.05 | 4342 | 2795.0 | 2300.0 | 2850.0 | 2230.0 |
| 2023-02-17 | 58.01 (+0.73) | 8.19 (+0.35) | 0.37 (+0.03) | 273 | 9.87 | 133 | 4.81 | 13 | 0.47 | 2766 | 2280.0 | 2220.0 | 2390.0 | 2175.0 |
| 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 | 57.28 (-0.09) | 7.84 (+0.42) | 0.34 (+0.03) | -34 | -0.81 | 159 | 3.78 | 9 | 0.21 | 4210 | 2225.0 | 2485.0 | 2485.0 | 2195.0 |
| 2023-02-03 | 57.37 (+2.46) | 7.42 (+0.27) | 0.31 (+0.01) | 898 | 25.22 | 103 | 2.89 | 3 | 0.08 | 3560 | 2500.0 | 2010.0 | 2500.0 | 1995.0 |
| 2023-01-17 | 54.91 (-0.37) | 7.15 (+0.18) | 0.3 (+0.02) | -87 | -19.16 | 66 | 14.54 | 8 | 1.76 | 454 | 1960.0 | 1960.0 | 1975.0 | 1915.0 |
| 2023-01-13 | 55.28 (+0.25) | 6.97 (-0.01) | 0.28 (-0.05) | 97 | 3.26 | -3 | -0.1 | -16 | -0.54 | 2979 | 1935.0 | 1900.0 | 2045.0 | 1870.0 |
| 2023-01-06 | 55.03 (+0.32) | 6.98 (-0.25) | 0.33 (+0.03) | 114 | 8.21 | -96 | -6.91 | 10 | 0.72 | 1389 | 1830.0 | 1700.0 | 1830.0 | 1700.0 |
| 2022-12-30 | 54.71 (-0.11) | 7.23 (-0.25) | 0.3 (+0.02) | -80 | -5.37 | -74 | -4.97 | 7 | 0.47 | 1489 | 1685.0 | 1830.0 | 1830.0 | 1685.0 |
| 2022-12-23 | 54.82 (+0.53) | 7.48 (-0.22) | 0.28 (0.0) | 182 | 9.95 | -83 | -4.54 | 0 | 0.0 | 1830 | 1830.0 | 2000.0 | 2000.0 | 1765.0 |
| 2022-12-16 | 54.29 (-0.03) | 7.7 (-0.27) | 0.28 (+0.02) | -6 | -0.29 | -102 | -4.91 | 8 | 0.39 | 2077 | 2010.0 | 1985.0 | 2060.0 | 1920.0 |
| 2022-12-09 | 54.32 (-0.41) | 7.97 (-1.31) | 0.26 (-0.02) | -152 | -4.89 | -495 | -15.93 | -8 | -0.26 | 3108 | 1985.0 | 2310.0 | 2310.0 | 1975.0 |
| 2022-12-02 | 54.73 (+0.27) | 9.28 (+0.08) | 0.28 (-0.01) | 94 | 3.41 | 30 | 1.09 | -2 | -0.07 | 2755 | 2280.0 | 2060.0 | 2315.0 | 2060.0 |
| 2022-11-25 | 54.46 (+0.36) | 9.2 (-0.22) | 0.29 (-0.06) | 106 | 4.7 | -86 | -3.82 | -25 | -1.11 | 2253 | 2095.0 | 2180.0 | 2240.0 | 2095.0 |
| 2022-11-18 | 54.1 (+0.2) | 9.42 (+0.01) | 0.35 (+0.01) | 113 | 3.31 | 7 | 0.2 | 5 | 0.15 | 3419 | 2170.0 | 2135.0 | 2235.0 | 2110.0 |
| 2022-11-11 | 53.9 (+0.51) | 9.41 (+0.13) | 0.34 (0.0) | 206 | 4.94 | 47 | 1.13 | -1 | -0.02 | 4172 | 2135.0 | 2000.0 | 2150.0 | 1870.0 |
| 2022-11-04 | 53.39 (+0.14) | 9.28 (+0.43) | 0.34 (+0.04) | 49 | 1.32 | 163 | 4.38 | 17 | 0.46 | 3720 | 1970.0 | 1720.0 | 1980.0 | 1660.0 |
| 2022-10-28 | 53.25 (+1.19) | 8.85 (-0.2) | 0.3 (0.0) | 449 | 10.15 | -75 | -1.69 | 1 | 0.02 | 4425 | 1685.0 | 1610.0 | 1695.0 | 1445.0 |
| 2022-10-21 | 52.06 (+0.09) | 9.05 (-0.74) | 0.3 (-0.09) | 66 | 2.19 | -281 | -9.32 | -34 | -1.13 | 3016 | 1540.0 | 1640.0 | 1735.0 | 1540.0 |
| 2022-10-14 | 51.97 (+0.65) | 9.79 (-0.46) | 0.39 (+0.07) | 246 | 7.7 | -173 | -5.41 | 26 | 0.81 | 3195 | 1690.0 | 1700.0 | 1790.0 | 1585.0 |
| 2022-10-07 | 51.32 (-0.65) | 10.25 (+0.13) | 0.32 (-0.06) | -246 | -7.39 | 198 | 5.95 | -23 | -0.69 | 3329 | 1790.0 | 1750.0 | 1985.0 | 1695.0 |
| 2022-09-30 | 51.97 (+0.08) | 10.12 (+0.15) | 0.38 (+0.03) | 31 | 0.75 | 54 | 1.31 | 8 | 0.19 | 4134 | 1780.0 | 1740.0 | 1780.0 | 1555.0 |
| 2022-09-23 | 51.89 (+0.18) | 9.97 (+0.27) | 0.35 (+0.03) | 65 | 2.0 | 104 | 3.19 | 13 | 0.4 | 3258 | 1775.0 | 1980.0 | 1990.0 | 1775.0 |
| 2022-09-16 | 51.71 (+0.19) | 9.7 (+0.52) | 0.32 (-0.03) | 68 | 2.44 | 196 | 7.05 | -11 | -0.4 | 2782 | 1965.0 | 2005.0 | 2150.0 | 1965.0 |
| 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 | |||
| 2022-09-08 | 51.52 (-0.52) | 9.18 (+0.6) | 0.35 (-0.03) | -216 | -9.35 | 226 | 9.78 | -10 | -0.43 | 2310 | 1975.0 | 1890.0 | 1990.0 | 1750.0 |
| 2022-09-02 | 52.04 (-0.98) | 8.58 (+0.58) | 0.38 (0.0) | -331 | -11.75 | 230 | 8.17 | -1 | -0.04 | 2816 | 1875.0 | 2010.0 | 2120.0 | 1875.0 |
| 2022-08-26 | 53.02 (-0.83) | 8.0 (+1.41) | 0.38 (+0.03) | -325 | -6.53 | 530 | 10.65 | 14 | 0.28 | 4977 | 2150.0 | 1915.0 | 2150.0 | 1795.0 |
| 2022-08-19 | 53.85 (-2.01) | 6.59 (+1.01) | 0.35 (+0.03) | -781 | -17.75 | 385 | 8.75 | 9 | 0.2 | 4401 | 1960.0 | 1800.0 | 2020.0 | 1770.0 |
| 2022-08-12 | 55.86 (-0.57) | 5.58 (-0.83) | 0.32 (+0.1) | -230 | -5.68 | -317 | -7.83 | 36 | 0.89 | 4048 | 1755.0 | 1805.0 | 1835.0 | 1585.0 |
| 2022-08-05 | 56.43 (-0.07) | 6.41 (+0.01) | 0.22 (-0.03) | -23 | -0.97 | 6 | 0.25 | -9 | -0.38 | 2361 | 1890.0 | 1925.0 | 1925.0 | 1720.0 |
| 2022-07-29 | 56.5 (+0.58) | 6.4 (+0.19) | 0.25 (-0.05) | 207 | 7.58 | 69 | 2.53 | -18 | -0.66 | 2730 | 1925.0 | 1795.0 | 1950.0 | 1710.0 |
| 2022-07-22 | 55.92 (-0.31) | 6.21 (+0.08) | 0.3 (+0.08) | -125 | -4.1 | 31 | 1.02 | 29 | 0.95 | 3049 | 1815.0 | 1870.0 | 1925.0 | 1735.0 |
| 2022-07-15 | 56.23 (+0.18) | 6.13 (-1.25) | 0.22 (-0.09) | 26 | 0.61 | -218 | -5.14 | -22 | -0.52 | 4239 | 1815.0 | 1780.0 | 1855.0 | 1490.0 |
| 2022-07-08 | 56.05 (+0.58) | 7.38 (-1.55) | 0.31 (+0.05) | 194 | 4.19 | -533 | -11.51 | 15 | 0.32 | 4630 | 1755.0 | 1715.0 | 1835.0 | 1600.0 |
| 2022-07-01 | 55.47 (-0.81) | 8.93 (+0.96) | 0.26 (-0.01) | -358 | -13.37 | 83 | 3.1 | -4 | -0.15 | 2677 | 1725.0 | 2355.0 | 2475.0 | 1720.0 |
| 2022-06-24 | 56.28 (-0.3) | 7.97 (+0.43) | 0.27 (+0.02) | -65 | -3.32 | 148 | 7.57 | 8 | 0.41 | 1956 | 2255.0 | 2220.0 | 2290.0 | 2145.0 |
| 2022-06-17 | 56.58 (-0.07) | 7.54 (-0.2) | 0.25 (-0.07) | -51 | -1.66 | -67 | -2.18 | -24 | -0.78 | 3076 | 2150.0 | 2365.0 | 2450.0 | 2130.0 |
| 2022-06-10 | 56.65 (-0.47) | 7.74 (+0.56) | 0.32 (+0.05) | -186 | -7.88 | 190 | 8.05 | 17 | 0.72 | 2360 | 2465.0 | 2340.0 | 2500.0 | 2305.0 |
| 2022-06-02 | 57.12 (-1.9) | 7.18 (+0.41) | 0.27 (-0.05) | -658 | -22.89 | 142 | 4.94 | -17 | -0.59 | 2874 | 2305.0 | 2225.0 | 2460.0 | 2200.0 |
| 2022-05-27 | 59.02 (+0.13) | 6.77 (-1.0) | 0.32 (+0.05) | 71 | 1.68 | -343 | -8.1 | 16 | 0.38 | 4233 | 2160.0 | 2400.0 | 2420.0 | 1965.0 |
| 2022-05-20 | 58.89 (-1.12) | 7.77 (+0.09) | 0.27 (+0.03) | -402 | -18.9 | 29 | 1.36 | 12 | 0.56 | 2127 | 2380.0 | 2615.0 | 2740.0 | 2380.0 |
| 2022-05-13 | 60.01 (-0.35) | 7.68 (+0.04) | 0.24 (+0.05) | -94 | -3.91 | 16 | 0.67 | 17 | 0.71 | 2403 | 2525.0 | 2540.0 | 2550.0 | 2310.0 |
| 2022-05-06 | 60.36 (-0.39) | 7.64 (+0.09) | 0.19 (0.0) | -149 | -10.43 | 31 | 2.17 | -2 | -0.14 | 1428 | 2540.0 | 2650.0 | 2855.0 | 2495.0 |
| 2022-04-29 | 60.75 (-0.97) | 7.55 (+0.29) | 0.19 (0.0) | -320 | -10.15 | 100 | 3.17 | 2 | 0.06 | 3154 | 2650.0 | 2680.0 | 2810.0 | 2250.0 |
| 2022-04-22 | 61.72 (+0.11) | 7.26 (-0.24) | 0.19 (-0.04) | 4 | 0.27 | -83 | -5.57 | -15 | -1.01 | 1490 | 2760.0 | 3260.0 | 3380.0 | 2730.0 |
| 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 | 61.61 (-0.2) | 7.5 (+0.36) | 0.23 (0.0) | -73 | -8.09 | 124 | 13.75 | 0 | 0.0 | 902 | 3205.0 | 3035.0 | 3325.0 | 2945.0 |
| 2022-04-08 | 61.81 (-0.27) | 7.14 (+0.28) | 0.23 (0.0) | -96 | -14.77 | 95 | 14.62 | 0 | 0.0 | 650 | 3015.0 | 3240.0 | 3330.0 | 3005.0 |
| 2022-04-01 | 62.08 (+0.16) | 6.86 (+0.19) | 0.23 (0.0) | 53 | 6.2 | 80 | 9.36 | 1 | 0.12 | 855 | 3315.0 | 2980.0 | 3380.0 | 2975.0 |
| 2022-03-25 | 61.92 (-0.17) | 6.67 (+0.13) | 0.23 (-0.01) | -29 | -4.69 | 44 | 7.12 | -3 | -0.49 | 618 | 2980.0 | 2955.0 | 3070.0 | 2895.0 |
| 2022-03-18 | 62.09 (-0.28) | 6.54 (+0.53) | 0.24 (-0.08) | -134 | -6.69 | 179 | 8.94 | -26 | -1.3 | 2003 | 2955.0 | 2900.0 | 2985.0 | 2545.0 |
| 2022-03-11 | 62.37 (-0.06) | 6.01 (+0.57) | 0.32 (+0.05) | 1 | 0.07 | 196 | 13.38 | 15 | 1.02 | 1465 | 2900.0 | 2695.0 | 3050.0 | 2565.0 |
| 2022-03-04 | 62.43 (-0.27) | 5.44 (+0.09) | 0.27 (-0.03) | -95 | -12.16 | 31 | 3.97 | -9 | -1.15 | 781 | 2695.0 | 2780.0 | 2870.0 | 2680.0 |
| 2022-02-25 | 62.7 (-0.38) | 5.35 (-0.03) | 0.3 (+0.03) | -142 | -8.33 | -9 | -0.53 | 12 | 0.7 | 1705 | 2720.0 | 2840.0 | 2850.0 | 2635.0 |
| 2022-02-18 | 63.08 (-0.84) | 5.38 (-0.11) | 0.27 (+0.07) | -285 | -18.15 | -38 | -2.42 | 24 | 1.53 | 1570 | 2825.0 | 3200.0 | 3200.0 | 2805.0 |
| 2022-02-11 | 63.92 (+0.07) | 5.49 (+0.2) | 0.2 (0.0) | 8 | 0.63 | 69 | 5.43 | -1 | -0.08 | 1271 | 3265.0 | 3035.0 | 3370.0 | 3035.0 |
| 2022-01-26 | 63.85 (+0.16) | 5.29 (-0.04) | 0.2 (-0.01) | 59 | 8.87 | -15 | -2.26 | -3 | -0.45 | 665 | 3030.0 | 2945.0 | 3080.0 | 2810.0 |
| 2022-01-21 | 63.69 (-0.29) | 5.33 (-0.03) | 0.21 (+0.02) | -101 | -11.7 | -8 | -0.93 | 4 | 0.46 | 863 | 2945.0 | 3180.0 | 3225.0 | 2940.0 |
| 2022-01-14 | 63.98 (-0.17) | 5.36 (+0.12) | 0.19 (-0.02) | -60 | -5.76 | 41 | 3.93 | -5 | -0.48 | 1042 | 3180.0 | 3015.0 | 3285.0 | 2955.0 |
| 2022-01-07 | 64.15 (-0.32) | 5.24 (-0.28) | 0.21 (0.0) | -113 | -8.46 | -98 | -7.34 | 0 | 0.0 | 1336 | 3080.0 | 3565.0 | 3675.0 | 3020.0 |
| 2021-12-30 | 64.47 (+0.02) | 5.52 (-0.05) | 0.21 (+0.02) | 7 | 2.2 | -16 | -5.03 | 5 | 1.57 | 318 | 3565.0 | 3435.0 | 3620.0 | 3405.0 |
| 2021-12-24 | 64.45 (+0.11) | 5.57 (-0.16) | 0.19 (0.0) | 45 | 6.72 | -55 | -8.21 | 3 | 0.45 | 670 | 3460.0 | 3390.0 | 3530.0 | 3325.0 |
| 2021-12-17 | 64.34 (+0.01) | 5.73 (-0.02) | 0.19 (0.0) | 22 | 2.23 | -7 | -0.71 | -2 | -0.2 | 985 | 3400.0 | 3280.0 | 3420.0 | 3100.0 |
| 2021-12-10 | 64.33 (+0.22) | 5.75 (+0.18) | 0.19 (-0.07) | 48 | 5.69 | 60 | 7.11 | -24 | -2.84 | 844 | 3285.0 | 3090.0 | 3315.0 | 2995.0 |
| 2021-12-03 | 64.11 (-0.34) | 5.57 (+0.1) | 0.26 (+0.06) | -119 | -9.76 | 35 | 2.87 | 22 | 1.8 | 1219 | 3130.0 | 2975.0 | 3435.0 | 2975.0 |
| 2021-11-26 | 64.45 (-0.27) | 5.47 (+0.14) | 0.2 (0.0) | -94 | -7.5 | 49 | 3.91 | 1 | 0.08 | 1253 | 3050.0 | 3150.0 | 3220.0 | 2770.0 |
| 2021-11-19 | 64.72 (+0.13) | 5.33 (+0.04) | 0.2 (+0.01) | 42 | 3.53 | 12 | 1.01 | 2 | 0.17 | 1190 | 3180.0 | 2890.0 | 3320.0 | 2890.0 |
| 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 | 64.59 (+0.07) | 5.29 (+0.24) | 0.19 (0.0) | 23 | 2.34 | 85 | 8.66 | 2 | 0.2 | 981 | 2890.0 | 2660.0 | 2900.0 | 2600.0 |
| 2021-11-05 | 64.52 (+0.02) | 5.05 (-0.17) | 0.19 (0.0) | 15 | 1.54 | -60 | -6.18 | 1 | 0.1 | 971 | 2650.0 | 2770.0 | 2850.0 | 2550.0 |
| 2021-10-29 | 64.5 (+0.42) | 5.22 (-0.01) | 0.19 (-0.01) | 159 | 11.82 | -2 | -0.15 | -4 | -0.3 | 1345 | 2770.0 | 2440.0 | 2935.0 | 2385.0 |
| 2021-10-22 | 64.08 (+0.16) | 5.23 (+0.11) | 0.2 (+0.03) | 43 | 6.99 | 38 | 6.18 | 9 | 1.46 | 615 | 2420.0 | 2255.0 | 2475.0 | 2190.0 |
| 2021-10-15 | 63.92 (-0.11) | 5.12 (+0.11) | 0.17 (-0.03) | -44 | -6.68 | 37 | 5.61 | -11 | -1.67 | 659 | 2300.0 | 2490.0 | 2490.0 | 2240.0 |
| 2021-10-08 | 64.03 (+0.39) | 5.01 (+0.13) | 0.2 (+0.02) | 132 | 12.09 | 44 | 4.03 | 8 | 0.73 | 1092 | 2490.0 | 2260.0 | 2535.0 | 2170.0 |
| 2021-10-01 | 63.64 (+0.28) | 4.88 (-0.36) | 0.18 (-0.01) | 95 | 10.03 | -149 | -15.73 | -3 | -0.32 | 947 | 2255.0 | 2465.0 | 2485.0 | 2240.0 |
| 2021-09-24 | 63.36 (+0.54) | 5.24 (+0.04) | 0.19 (0.0) | 188 | 16.48 | 13 | 1.14 | 1 | 0.09 | 1141 | 2450.0 | 2190.0 | 2530.0 | 2190.0 |
| 2021-09-17 | 62.82 (+0.07) | 5.2 (+0.19) | 0.19 (-0.03) | 23 | 2.79 | 63 | 7.65 | -12 | -1.46 | 823 | 2275.0 | 2265.0 | 2295.0 | 2125.0 |
| 2021-09-10 | 62.75 (-0.08) | 5.01 (0.0) | 0.22 (+0.03) | -17 | -3.08 | 1 | 0.18 | 12 | 2.17 | 552 | 2250.0 | 2330.0 | 2330.0 | 2150.0 |
| 2021-09-03 | 62.83 (-0.24) | 5.01 (+0.22) | 0.19 (-0.03) | -55 | -5.59 | 80 | 8.13 | -11 | -1.12 | 984 | 2295.0 | 2285.0 | 2525.0 | 2280.0 |
| 2021-08-27 | 63.07 (+0.11) | 4.79 (+0.06) | 0.22 (-0.02) | 38 | 5.66 | 20 | 2.98 | -9 | -1.34 | 671 | 2275.0 | 2215.0 | 2275.0 | 2100.0 |
| 2021-08-20 | 62.96 (-0.68) | 4.73 (+0.42) | 0.24 (+0.02) | -232 | -17.94 | 146 | 11.29 | 5 | 0.39 | 1293 | 2170.0 | 2145.0 | 2200.0 | 1920.0 |
| 2021-08-13 | 63.64 (-0.2) | 4.31 (-0.04) | 0.22 (-0.01) | -67 | -6.54 | -15 | -1.46 | -2 | -0.2 | 1025 | 2175.0 | 2270.0 | 2270.0 | 2020.0 |
| 2021-08-06 | 63.84 (-0.07) | 4.35 (-0.09) | 0.23 (-0.01) | -25 | -3.2 | -31 | -3.96 | -2 | -0.26 | 782 | 2260.0 | 2190.0 | 2300.0 | 2165.0 |
| 2021-07-30 | 63.91 (+0.01) | 4.44 (-0.22) | 0.24 (+0.01) | 5 | 0.53 | -76 | -8.13 | 5 | 0.53 | 935 | 2245.0 | 2450.0 | 2525.0 | 2235.0 |
| 2021-07-23 | 63.9 (+0.42) | 4.66 (-0.07) | 0.23 (-0.04) | 142 | 12.84 | -25 | -2.26 | -13 | -1.18 | 1106 | 2435.0 | 2240.0 | 2500.0 | 2240.0 |
| 2021-07-16 | 63.48 (-0.1) | 4.73 (+0.02) | 0.27 (-0.01) | -31 | -4.21 | 10 | 1.36 | -6 | -0.82 | 736 | 2240.0 | 2285.0 | 2420.0 | 2190.0 |
| 2021-07-09 | 63.58 (+0.06) | 4.71 (+0.05) | 0.28 (-0.01) | 31 | 4.81 | 14 | 2.17 | -4 | -0.62 | 644 | 2250.0 | 2200.0 | 2275.0 | 2160.0 |
| 2021-07-02 | 63.52 (-0.36) | 4.66 (+0.57) | 0.29 (-0.02) | -105 | -9.1 | 187 | 16.2 | -5 | -0.43 | 1154 | 2185.0 | 2045.0 | 2225.0 | 1985.0 |
| 2021-06-25 | 63.88 (-0.48) | 4.09 (0.0) | 0.31 (+0.02) | -133 | -17.48 | -1 | -0.13 | 6 | 0.79 | 761 | 2030.0 | 2090.0 | 2155.0 | 2000.0 |
| 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 | |||
| 2021-06-18 | 64.36 (-0.3) | 4.09 (+0.11) | 0.29 (+0.02) | -116 | -28.36 | 40 | 9.78 | 8 | 1.96 | 409 | 2115.0 | 2180.0 | 2210.0 | 2105.0 |
| 2021-06-11 | 64.66 (+0.26) | 3.98 (+0.27) | 0.27 (-0.02) | 83 | 10.06 | 92 | 11.15 | -8 | -0.97 | 825 | 2195.0 | 2140.0 | 2275.0 | 2040.0 |
| 2021-06-04 | 64.4 (-0.72) | 3.71 (+0.52) | 0.29 (+0.09) | -230 | -14.06 | 178 | 10.88 | 33 | 2.02 | 1636 | 2140.0 | 2205.0 | 2385.0 | 2130.0 |
| 2021-05-28 | 65.12 (-0.38) | 3.19 (+0.56) | 0.2 (+0.04) | -121 | -7.69 | 193 | 12.27 | 14 | 0.89 | 1573 | 2205.0 | 1900.0 | 2430.0 | 1900.0 |
| 2021-05-21 | 65.5 (-0.36) | 2.63 (+0.14) | 0.16 (+0.01) | -128 | -10.88 | 46 | 3.91 | 1 | 0.09 | 1176 | 1930.0 | 1850.0 | 2030.0 | 1820.0 |
| 2021-05-14 | 65.86 (-0.43) | 2.49 (+0.39) | 0.15 (-0.03) | -119 | -10.62 | 134 | 11.95 | -11 | -0.98 | 1121 | 1910.0 | 2135.0 | 2180.0 | 1740.0 |
| 2021-05-07 | 66.29 (-0.08) | 2.1 (+0.34) | 0.18 (0.0) | -27 | -2.18 | 117 | 9.44 | 0 | 0.0 | 1239 | 2135.0 | 2135.0 | 2220.0 | 1930.0 |
| 2021-04-29 | 66.37 (+0.05) | 1.76 (+0.1) | 0.18 (+0.01) | 50 | 5.8 | 36 | 4.18 | 3 | 0.35 | 862 | 2110.0 | 1955.0 | 2135.0 | 1900.0 |
| 2021-04-23 | 66.32 (+0.52) | 1.66 (-0.06) | 0.17 (-0.02) | 163 | 16.43 | -23 | -2.32 | -6 | -0.6 | 992 | 1955.0 | 1985.0 | 2020.0 | 1805.0 |
| 2021-04-16 | 65.8 (+0.48) | 1.72 (-0.02) | 0.19 (-0.02) | 140 | 18.28 | -6 | -0.78 | -7 | -0.91 | 766 | 2020.0 | 1920.0 | 2060.0 | 1830.0 |
| 2021-04-09 | 65.32 (+0.53) | 1.74 (-0.04) | 0.21 (+0.04) | 193 | 18.11 | -14 | -1.31 | 13 | 1.22 | 1066 | 1890.0 | 1740.0 | 1960.0 | 1730.0 |
| 2021-04-01 | 64.79 (-0.04) | 1.78 (-0.25) | 0.17 (0.0) | -2 | -0.56 | 1 | 0.28 | 1 | 0.28 | 359 | 1720.0 | 1690.0 | 1740.0 | 1680.0 |
| 2021-03-26 | 64.83 (+0.16) | 2.03 (0.0) | 0.17 (0.0) | 56 | 11.02 | 0 | 0.0 | 1 | 0.2 | 508 | 1680.0 | 1680.0 | 1750.0 | 1660.0 |
| 2021-03-19 | 64.67 (-0.13) | 2.03 (+0.12) | 0.17 (-0.01) | -49 | -6.67 | 38 | 5.17 | -4 | -0.54 | 735 | 1680.0 | 1795.0 | 1835.0 | 1670.0 |
| 2021-03-12 | 64.8 (-0.27) | 1.91 (+0.12) | 0.18 (+0.01) | -89 | -4.87 | 42 | 2.3 | 2 | 0.11 | 1829 | 1795.0 | 1835.0 | 1860.0 | 1625.0 |
| 2021-03-05 | 65.07 (+0.02) | 1.79 (0.0) | 0.17 (-0.04) | 11 | 1.97 | 0 | 0.0 | -14 | -2.5 | 559 | 1800.0 | 1800.0 | 1820.0 | 1700.0 |
| 2021-02-26 | 65.05 (-0.63) | 1.79 (-0.03) | 0.21 (-0.01) | -191 | -13.82 | -10 | -0.72 | -4 | -0.29 | 1382 | 1760.0 | 1980.0 | 2120.0 | 1740.0 |
| 2021-02-19 | 65.68 (-0.23) | 1.82 (-0.07) | 0.22 (0.0) | -125 | -19.81 | -23 | -3.65 | -1 | -0.16 | 631 | 1980.0 | 1995.0 | 2025.0 | 1930.0 |
| 2021-02-05 | 65.91 (+0.44) | 1.89 (-0.01) | 0.22 (0.0) | 175 | 14.83 | -3 | -0.25 | -1 | -0.08 | 1180 | 2025.0 | 2000.0 | 2260.0 | 1970.0 |
| 2021-01-29 | 65.47 (+0.26) | 1.9 (0.0) | 0.22 (-0.02) | 93 | 8.48 | -2 | -0.18 | -6 | -0.55 | 1097 | 2000.0 | 2060.0 | 2090.0 | 1990.0 |
| 2021-01-22 | 65.21 (+0.21) | 1.9 (-0.11) | 0.24 (0.0) | 85 | 7.54 | -37 | -3.28 | 1 | 0.09 | 1127 | 2060.0 | 1990.0 | 2100.0 | 1940.0 |
| 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 | |||
| 2021-01-15 | 65.0 (-0.33) | 2.01 (-0.41) | 0.24 (0.0) | -119 | -7.47 | -141 | -8.85 | 1 | 0.06 | 1594 | 1970.0 | 2180.0 | 2265.0 | 1955.0 |
| 2021-01-08 | 65.33 (+0.78) | 2.42 (-0.04) | 0.24 (+0.07) | 264 | 15.83 | -12 | -0.72 | 22 | 1.32 | 1668 | 2150.0 | 1725.0 | 2150.0 | 1695.0 |
| 2020-12-31 | 64.55 (+0.11) | 2.46 (+0.22) | 0.17 (0.0) | 29 | 9.29 | -49 | -15.71 | 2 | 0.64 | 312 | 1715.0 | 1695.0 | 1725.0 | 1645.0 |
| 2020-12-25 | 64.44 (-0.02) | 2.24 (+0.03) | 0.17 (0.0) | -17 | -2.46 | 13 | 1.88 | 0 | 0.0 | 690 | 1685.0 | 1695.0 | 1730.0 | 1620.0 |
| 2020-12-18 | 64.46 (+0.41) | 2.21 (+0.06) | 0.17 (+0.01) | 122 | 6.73 | 18 | 0.99 | 5 | 0.28 | 1813 | 1690.0 | 1575.0 | 1860.0 | 1575.0 |
| 2020-12-11 | 64.05 (+0.3) | 2.15 (+0.29) | 0.16 (0.0) | 106 | 5.05 | 101 | 4.81 | 0 | 0.0 | 2099 | 1590.0 | 1430.0 | 1665.0 | 1430.0 |
| 2020-12-04 | 63.75 (+0.36) | 1.86 (-0.15) | 0.16 (-0.01) | 134 | 7.71 | -52 | -2.99 | -5 | -0.29 | 1739 | 1430.0 | 1440.0 | 1480.0 | 1375.0 |
| 2020-11-27 | 63.39 (+0.48) | 2.01 (-0.02) | 0.17 (+0.02) | 172 | 19.28 | -7 | -0.78 | 6 | 0.67 | 892 | 1420.0 | 1350.0 | 1450.0 | 1330.0 |
| 2020-11-20 | 62.91 (+0.06) | 2.03 (-0.03) | 0.15 (0.0) | 23 | 2.86 | -11 | -1.37 | 0 | 0.0 | 803 | 1335.0 | 1345.0 | 1390.0 | 1305.0 |
| 2020-11-13 | 62.85 (+0.29) | 2.06 (+0.08) | 0.15 (-0.01) | 86 | 7.56 | 28 | 2.46 | -3 | -0.26 | 1138 | 1315.0 | 1320.0 | 1415.0 | 1310.0 |
| 2020-11-06 | 62.56 (-0.39) | 1.98 (-0.02) | 0.16 (-0.01) | -91 | -7.69 | -7 | -0.59 | -5 | -0.42 | 1183 | 1290.0 | 1390.0 | 1410.0 | 1275.0 |
| 2020-10-30 | 62.95 (+0.29) | 2.0 (-0.11) | 0.17 (0.0) | 72 | 7.42 | -36 | -3.71 | 3 | 0.31 | 971 | 1380.0 | 1370.0 | 1415.0 | 1325.0 |
| 2020-10-23 | 62.66 (-0.18) | 2.11 (-0.05) | 0.17 (0.0) | -7 | -0.56 | -17 | -1.36 | -1 | -0.08 | 1253 | 1370.0 | 1390.0 | 1450.0 | 1345.0 |
| 2020-10-16 | 62.84 (+0.69) | 2.16 (-0.02) | 0.17 (-0.07) | 277 | 12.6 | -7 | -0.32 | -24 | -1.09 | 2198 | 1390.0 | 1335.0 | 1505.0 | 1325.0 |
| 2020-10-08 | 62.15 (+1.04) | 2.18 (+0.04) | 0.24 (+0.05) | 352 | 29.7 | 13 | 1.1 | 17 | 1.43 | 1185 | 1335.0 | 1140.0 | 1335.0 | 1140.0 |
| 2020-09-30 | 61.11 (-0.7) | 2.14 (+0.13) | 0.19 (+0.03) | -228 | -29.34 | -10 | -1.29 | 10 | 1.29 | 777 | 1135.0 | 1170.0 | 1175.0 | 1125.0 |
| 2020-09-25 | 61.81 (+0.1) | 2.01 (-0.05) | 0.16 (-0.03) | 40 | 2.25 | -16 | -0.9 | -9 | -0.51 | 1779 | 1155.0 | 1245.0 | 1310.0 | 1155.0 |
| 2020-09-18 | 61.71 (-0.14) | 2.06 (+0.35) | 0.19 (+0.01) | -50 | -4.68 | 121 | 11.32 | 2 | 0.19 | 1069 | 1245.0 | 1200.0 | 1290.0 | 1165.0 |
| 2020-09-11 | 61.85 (+0.28) | 1.71 (-0.06) | 0.18 (+0.01) | 75 | 5.26 | -23 | -1.61 | 3 | 0.21 | 1426 | 1195.0 | 1125.0 | 1245.0 | 1115.0 |
| 2020-09-04 | 61.57 (+0.13) | 1.77 (+0.25) | 0.17 (0.0) | 54 | 3.23 | 89 | 5.32 | 1 | 0.06 | 1673 | 1185.0 | 1180.0 | 1300.0 | 1170.0 |
| 2020-08-28 | 61.44 (+0.25) | 1.52 (-0.09) | 0.17 (+0.01) | 140 | 9.49 | -32 | -2.17 | 3 | 0.2 | 1475 | 1185.0 | 1125.0 | 1230.0 | 1110.0 |
| 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 | 61.19 (-0.65) | 1.61 (+0.04) | 0.16 (-0.06) | -222 | -16.22 | 13 | 0.95 | -19 | -1.39 | 1369 | 1130.0 | 1195.0 | 1200.0 | 1100.0 |
| 2020-08-14 | 61.84 (+0.17) | 1.57 (+0.12) | 0.22 (-0.04) | 57 | 3.41 | 41 | 2.45 | -15 | -0.9 | 1671 | 1200.0 | 1170.0 | 1200.0 | 1095.0 |
| 2020-08-07 | 61.67 (+0.93) | 1.45 (-0.5) | 0.26 (-0.15) | 312 | 8.87 | -169 | -4.81 | -53 | -1.51 | 3516 | 1180.0 | 1145.0 | 1185.0 | 1070.0 |
| 2020-07-31 | 60.74 (-0.34) | 1.95 (-0.19) | 0.41 (+0.03) | -146 | -5.87 | -64 | -2.57 | 11 | 0.44 | 2489 | 1175.0 | 1240.0 | 1245.0 | 1160.0 |
| 2020-07-24 | 61.08 (-0.19) | 2.14 (-0.1) | 0.38 (+0.06) | -72 | -3.44 | -36 | -1.72 | 22 | 1.05 | 2095 | 1225.0 | 1255.0 | 1335.0 | 1200.0 |
| 2020-07-17 | 61.27 (+0.94) | 2.24 (0.0) | 0.32 (+0.01) | 330 | 11.56 | -1 | -0.04 | 2 | 0.07 | 2854 | 1255.0 | 1265.0 | 1380.0 | 1240.0 |
| 2020-07-10 | 60.33 (+0.2) | 2.24 (-0.19) | 0.31 (-0.18) | 67 | 1.78 | -64 | -1.7 | -60 | -1.59 | 3769 | 1240.0 | 1275.0 | 1340.0 | 1205.0 |
| 2020-07-03 | 60.13 (-1.23) | 2.43 (-2.05) | 0.49 (+0.18) | -465 | -9.49 | -302 | -6.16 | 60 | 1.22 | 4902 | 1245.0 | 1320.0 | 1320.0 | 1140.0 |
| 2020-06-24 | 61.36 (+0.34) | 4.48 (-0.1) | 0.31 (+0.01) | 128 | 9.53 | -37 | -2.76 | 4 | 0.3 | 1343 | 1340.0 | 1330.0 | 1365.0 | 1290.0 |
| 2020-06-19 | 61.02 (+0.03) | 4.58 (+0.07) | 0.3 (+0.01) | -83 | -3.78 | 26 | 1.18 | 4 | 0.18 | 2195 | 1340.0 | 1370.0 | 1375.0 | 1260.0 |
| 2020-06-12 | 60.99 (-0.02) | 4.51 (+0.11) | 0.29 (-0.05) | -2 | -0.06 | 38 | 1.08 | -18 | -0.51 | 3505 | 1350.0 | 1310.0 | 1455.0 | 1290.0 |
| 2020-06-05 | 61.01 (-2.2) | 4.4 (-0.53) | 0.34 (0.0) | -767 | -19.23 | -184 | -4.61 | 0 | 0.0 | 3988 | 1250.0 | 1520.0 | 1520.0 | 1210.0 |
| 2020-05-29 | 63.21 (-0.66) | 4.93 (-0.18) | 0.34 (+0.07) | -224 | -7.7 | -59 | -2.03 | 24 | 0.83 | 2908 | 1550.0 | 1430.0 | 1575.0 | 1400.0 |
| 2020-05-22 | 63.87 (-0.09) | 5.11 (+0.05) | 0.27 (0.0) | -32 | -1.32 | 17 | 0.7 | -1 | -0.04 | 2419 | 1415.0 | 1335.0 | 1440.0 | 1290.0 |
| 2020-05-15 | 63.96 (+0.06) | 5.06 (+0.42) | 0.27 (-0.04) | 5 | 0.18 | 144 | 5.1 | -12 | -0.43 | 2823 | 1335.0 | 1255.0 | 1350.0 | 1180.0 |
| 2020-05-08 | 63.9 (+0.94) | 4.64 (-0.61) | 0.31 (+0.07) | 337 | 17.12 | -209 | -10.62 | 24 | 1.22 | 1968 | 1235.0 | 1160.0 | 1235.0 | 1115.0 |
| 2020-04-30 | 62.96 (+0.15) | 5.25 (-0.33) | 0.24 (-0.02) | 35 | 1.81 | -113 | -5.83 | -7 | -0.36 | 1937 | 1190.0 | 1215.0 | 1235.0 | 1120.0 |
| 2020-04-24 | 62.81 (+1.51) | 5.58 (-0.26) | 0.26 (+0.11) | 516 | 32.51 | -90 | -5.67 | 36 | 2.27 | 1587 | 1130.0 | 1085.0 | 1175.0 | 1065.0 |
| 2020-04-17 | 61.3 (+0.71) | 5.84 (-0.24) | 0.15 (+0.02) | 266 | 12.76 | -81 | -3.88 | 9 | 0.43 | 2085 | 1085.0 | 1050.0 | 1115.0 | 1000.0 |
| 2020-04-10 | 60.59 (+0.49) | 6.08 (-0.24) | 0.13 (+0.04) | 160 | 6.59 | -82 | -3.38 | 14 | 0.58 | 2428 | 1060.0 | 1130.0 | 1145.0 | 1020.0 |
| 2020-04-01 | 60.1 (+0.8) | 6.32 (+0.83) | 0.09 (+0.05) | 281 | 15.12 | -197 | -10.6 | 16 | 0.86 | 1859 | 1105.0 | 1060.0 | 1135.0 | 1000.0 |
| 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 | 59.3 (+0.76) | 5.49 (-0.32) | 0.04 (0.0) | 274 | 11.17 | -109 | -4.44 | 2 | 0.08 | 2454 | 1095.0 | 967.0 | 1185.0 | 967.0 |
| 2020-03-20 | 58.54 (+0.23) | 5.81 (+0.47) | 0.04 (-0.11) | 60 | 2.44 | 160 | 6.51 | -38 | -1.55 | 2457 | 1010.0 | 977.0 | 1030.0 | 876.0 |
| 2020-03-13 | 58.31 (-0.62) | 5.34 (-0.05) | 0.15 (+0.06) | -189 | -10.05 | -15 | -0.8 | 20 | 1.06 | 1881 | 1000.0 | 1165.0 | 1200.0 | 914.0 |
| 2020-03-06 | 58.93 (+1.01) | 5.39 (+0.7) | 0.09 (-0.06) | 341 | 11.15 | 240 | 7.85 | -21 | -0.69 | 3059 | 1165.0 | 925.0 | 1190.0 | 920.0 |
| 2020-02-27 | 57.92 (+0.93) | 4.69 (+0.03) | 0.15 (-0.06) | 319 | 23.81 | 8 | 0.6 | -22 | -1.64 | 1340 | 946.0 | 925.0 | 987.0 | 890.0 |
| 2020-02-21 | 56.99 (+0.94) | 4.66 (-0.49) | 0.21 (-0.04) | 339 | 19.81 | -164 | -9.59 | -11 | -0.64 | 1711 | 929.0 | 924.0 | 940.0 | 875.0 |
| 2020-02-14 | 56.05 (+0.03) | 5.15 (-0.27) | 0.25 (+0.04) | 9 | 0.65 | -94 | -6.84 | 13 | 0.95 | 1375 | 921.0 | 958.0 | 975.0 | 913.0 |
| 2020-02-07 | 56.02 (+0.57) | 5.42 (+0.08) | 0.21 (+0.08) | 191 | 15.35 | 29 | 2.33 | 27 | 2.17 | 1244 | 976.0 | 927.0 | 994.0 | 901.0 |
| 2020-01-31 | 55.45 (+0.21) | 5.34 (-0.13) | 0.13 (-0.03) | 72 | 13.0 | -46 | -8.3 | -12 | -2.17 | 554 | 943.0 | 948.0 | 995.0 | 913.0 |
| 2020-01-20 | 55.24 (-0.09) | 5.47 (-0.02) | 0.16 (+0.02) | -31 | -16.15 | -5 | -2.6 | 8 | 4.17 | 192 | 982.0 | 990.0 | 990.0 | 973.0 |
| 2020-01-17 | 55.33 (+0.57) | 5.49 (+0.01) | 0.14 (-0.04) | 198 | 18.12 | 2 | 0.18 | -15 | -1.37 | 1093 | 990.0 | 998.0 | 1050.0 | 980.0 |
| 2020-01-10 | 54.76 (+0.25) | 5.48 (+0.12) | 0.18 (+0.01) | 93 | 6.97 | 40 | 3.0 | 6 | 0.45 | 1335 | 994.0 | 947.0 | 1005.0 | 928.0 |
| 2020-01-03 | 54.51 (-0.08) | 5.36 (-0.09) | 0.17 (+0.03) | -32 | -9.2 | -29 | -8.33 | 8 | 2.3 | 348 | 951.0 | 968.0 | 988.0 | 947.0 |
| 2019-12-31 | 54.59 (+0.03) | 5.45 (+0.11) | 0.14 (-0.04) | 7 | 2.61 | 0 | 0.0 | -12 | -4.48 | 268 | 959.0 | 951.0 | 977.0 | 951.0 |
| 2019-12-27 | 54.56 (-0.1) | 5.34 (-0.13) | 0.18 (-0.01) | -32 | -6.06 | -42 | -7.95 | -5 | -0.95 | 528 | 944.0 | 952.0 | 964.0 | 928.0 |
| 2019-12-20 | 54.66 (-0.04) | 5.47 (-0.14) | 0.19 (-0.07) | -9 | -1.27 | -48 | -6.75 | -23 | -3.23 | 711 | 948.0 | 999.0 | 1000.0 | 940.0 |
| 2019-12-13 | 54.7 (+0.81) | 5.61 (+0.12) | 0.26 (0.0) | 283 | 16.8 | 39 | 2.31 | 0 | 0.0 | 1685 | 995.0 | 904.0 | 1005.0 | 891.0 |
| 2019-12-06 | 53.89 (+0.41) | 5.49 (+0.04) | 0.26 (0.0) | 160 | 14.21 | 16 | 1.42 | -1 | -0.09 | 1126 | 890.0 | 874.0 | 905.0 | 849.0 |
| 2019-11-29 | 53.48 (-0.21) | 5.45 (-0.12) | 0.26 (+0.02) | 12 | 0.92 | -43 | -3.29 | 7 | 0.54 | 1306 | 852.0 | 860.0 | 910.0 | 842.0 |
| 2019-11-22 | 53.69 (+0.71) | 5.57 (-0.03) | 0.24 (-0.09) | 285 | 12.9 | -8 | -0.36 | -29 | -1.31 | 2210 | 851.0 | 875.0 | 914.0 | 825.0 |
| 2019-11-15 | 52.98 (+0.11) | 5.6 (+0.03) | 0.33 (+0.16) | 66 | 3.69 | 9 | 0.5 | 54 | 3.02 | 1789 | 866.0 | 834.0 | 878.0 | 817.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 52.87 (+1.21) | 5.57 (-0.23) | 0.17 (+0.01) | 423 | 28.47 | -78 | -5.25 | 5 | 0.34 | 1486 | 832.0 | 805.0 | 838.0 | 801.0 |
| 2019-11-01 | 51.66 (-0.2) | 5.8 (-0.1) | 0.16 (+0.04) | -33 | -2.58 | -35 | -2.73 | 11 | 0.86 | 1280 | 800.0 | 814.0 | 845.0 | 794.0 |
| 2019-10-25 | 51.86 (+0.1) | 5.9 (-0.02) | 0.12 (+0.04) | 0 | 0.0 | -7 | -0.57 | 14 | 1.15 | 1220 | 803.0 | 806.0 | 829.0 | 791.0 |
| 2019-10-18 | 51.76 (-0.29) | 5.92 (-0.35) | 0.08 (0.0) | -60 | -3.1 | -119 | -6.14 | 1 | 0.05 | 1937 | 806.0 | 814.0 | 818.0 | 774.0 |
| 2019-10-09 | 52.05 (+0.06) | 6.27 (-0.06) | 0.08 (-0.03) | 18 | 1.39 | -22 | -1.69 | -11 | -0.85 | 1299 | 802.0 | 810.0 | 830.0 | 796.0 |
| 2019-10-04 | 51.99 (+0.02) | 6.33 (-0.54) | 0.11 (+0.01) | 9 | 0.67 | -185 | -13.71 | 4 | 0.3 | 1349 | 790.0 | 799.0 | 811.0 | 770.0 |
| 2019-09-27 | 51.97 (+0.39) | 6.87 (-0.94) | 0.1 (-0.1) | 131 | 7.7 | -301 | -17.69 | -35 | -2.06 | 1702 | 789.0 | 859.0 | 880.0 | 782.0 |
| 2019-09-20 | 51.58 (+0.55) | 7.81 (-0.07) | 0.2 (+0.02) | 203 | 12.66 | -21 | -1.31 | 6 | 0.37 | 1604 | 867.0 | 820.0 | 867.0 | 790.0 |
| 2019-09-12 | 51.03 (+0.59) | 7.88 (-0.18) | 0.18 (+0.03) | 197 | 14.22 | -64 | -4.62 | 11 | 0.79 | 1385 | 821.0 | 800.0 | 825.0 | 787.0 |
| 2019-09-06 | 50.44 (+0.16) | 8.06 (-0.14) | 0.15 (-0.03) | 57 | 3.9 | -48 | -3.29 | -8 | -0.55 | 1460 | 800.0 | 775.0 | 825.0 | 757.0 |
| 2019-08-30 | 50.28 (0.0) | 8.2 (+0.03) | 0.18 (+0.04) | -7 | -0.43 | 13 | 0.8 | 11 | 0.68 | 1616 | 767.0 | 768.0 | 804.0 | 732.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 51.83 (+1.25) | 7.32 (-0.05) | 0.58 (0.0) | 501 | 11.19 | -16 | -0.36 | 2 | 0.04 | 4479 | 3220.0 | 3350.0 | 3485.0 | 3005.0 |
| 2024-03-29 | 50.58 (+1.47) | 7.37 (+0.48) | 0.58 (-0.15) | 584 | 4.66 | 180 | 1.44 | -60 | -0.48 | 12529 | 3330.0 | 2760.0 | 3460.0 | 2605.0 |
| 2024-02-29 | 49.11 (-2.44) | 6.89 (-2.1) | 0.73 (+0.21) | -941 | -11.43 | -793 | -9.63 | 80 | 0.97 | 8231 | 2735.0 | 3110.0 | 3145.0 | 2655.0 |
| 2024-01-31 | 51.55 (+0.2) | 8.99 (-0.56) | 0.52 (-0.03) | 65 | 0.83 | -239 | -3.05 | -14 | -0.18 | 7840 | 3085.0 | 3095.0 | 3325.0 | 2850.0 |
| 2023-12-29 | 51.35 (+0.59) | 9.55 (-0.18) | 0.55 (+0.01) | 253 | 4.62 | -67 | -1.22 | 3 | 0.05 | 5471 | 3120.0 | 2940.0 | 3190.0 | 2800.0 |
| 2023-11-30 | 50.76 (+1.68) | 9.73 (+0.23) | 0.54 (+0.04) | 730 | 8.74 | 86 | 1.03 | 18 | 0.22 | 8353 | 2945.0 | 2630.0 | 3005.0 | 2590.0 |
| 2023-10-31 | 49.08 (-1.92) | 9.5 (+0.28) | 0.5 (-0.17) | -739 | -7.74 | 155 | 1.62 | -64 | -0.67 | 9546 | 2570.0 | 2810.0 | 3035.0 | 2570.0 |
| 2023-09-28 | 51.0 (-0.86) | 9.22 (+2.32) | 0.67 (+0.06) | -319 | -3.15 | 877 | 8.65 | 21 | 0.21 | 10140 | 2765.0 | 2700.0 | 2865.0 | 2465.0 |
| 2023-08-31 | 51.86 (-0.9) | 6.9 (+1.17) | 0.61 (+0.14) | -332 | -2.61 | 441 | 3.47 | 50 | 0.39 | 12709 | 2700.0 | 2375.0 | 2700.0 | 2070.0 |
| 2023-07-31 | 52.76 (-1.1) | 5.73 (-2.44) | 0.47 (-0.05) | -475 | -3.53 | -896 | -6.66 | -16 | -0.12 | 13458 | 2320.0 | 2945.0 | 2975.0 | 2310.0 |
| 2023-06-30 | 53.86 (-1.26) | 8.17 (+0.45) | 0.52 (+0.04) | -461 | -4.84 | 170 | 1.79 | 18 | 0.19 | 9520 | 2850.0 | 2870.0 | 2980.0 | 2510.0 |
| 2023-05-31 | 55.12 (+0.2) | 7.72 (-0.7) | 0.48 (+0.07) | 163 | 1.41 | -266 | -2.3 | 28 | 0.24 | 11551 | 2880.0 | 2645.0 | 3270.0 | 2625.0 |
| 2023-04-28 | 54.92 (-1.5) | 8.42 (+0.09) | 0.41 (-0.02) | -626 | -8.19 | 35 | 0.46 | -12 | -0.16 | 7646 | 2615.0 | 2600.0 | 2940.0 | 2520.0 |
| 2023-03-31 | 56.42 (-2.57) | 8.33 (-0.33) | 0.43 (+0.06) | -954 | -6.45 | -215 | -1.45 | 24 | 0.16 | 14780 | 2635.0 | 2800.0 | 3020.0 | 2510.0 |
| 2023-02-24 | 58.99 (+3.19) | 8.66 (+1.47) | 0.37 (+0.03) | 1255 | 9.14 | 557 | 4.06 | 14 | 0.1 | 13735 | 2795.0 | 2145.0 | 2850.0 | 2110.0 |
| 2023-01-31 | 55.8 (+1.09) | 7.19 (-0.04) | 0.34 (+0.04) | 427 | 7.16 | -18 | -0.3 | 15 | 0.25 | 5967 | 2100.0 | 1700.0 | 2100.0 | 1700.0 |
| 2022-12-30 | 54.71 (+0.58) | 7.23 (-1.96) | 0.3 (+0.03) | 169 | 1.65 | -720 | -7.03 | 10 | 0.1 | 10246 | 1685.0 | 2155.0 | 2315.0 | 1685.0 |
| 2022-11-30 | 54.13 (+0.97) | 9.19 (+0.33) | 0.27 (-0.04) | 381 | 2.75 | 125 | 0.9 | -13 | -0.09 | 13850 | 2085.0 | 1690.0 | 2240.0 | 1690.0 |
| 2022-10-31 | 53.16 (+1.19) | 8.86 (-1.26) | 0.31 (-0.07) | 477 | 3.25 | -329 | -2.24 | -26 | -0.18 | 14697 | 1680.0 | 1750.0 | 1985.0 | 1445.0 |
| 2022-09-30 | 51.97 (-0.74) | 10.12 (+1.84) | 0.38 (0.0) | -257 | -1.88 | 702 | 5.12 | 1 | 0.01 | 13706 | 1780.0 | 1995.0 | 2150.0 | 1555.0 |
| 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 | 52.71 (-3.79) | 8.28 (+1.88) | 0.38 (+0.13) | -1485 | -8.54 | 712 | 4.1 | 48 | 0.28 | 17384 | 2035.0 | 1925.0 | 2150.0 | 1585.0 |
| 2022-07-29 | 56.5 (+1.17) | 6.4 (-2.78) | 0.25 (-0.06) | 351 | 2.24 | -737 | -4.71 | -12 | -0.08 | 15647 | 1925.0 | 1880.0 | 1950.0 | 1490.0 |
| 2022-06-30 | 55.33 (-2.21) | 9.18 (+2.13) | 0.31 (-0.05) | -857 | -8.21 | 485 | 4.64 | -17 | -0.16 | 10442 | 1900.0 | 2325.0 | 2500.0 | 1900.0 |
| 2022-05-31 | 57.54 (-3.21) | 7.05 (-0.5) | 0.36 (+0.17) | -1084 | -9.27 | -170 | -1.45 | 56 | 0.48 | 11697 | 2325.0 | 2650.0 | 2855.0 | 1965.0 |
| 2022-04-29 | 60.75 (-1.32) | 7.55 (+0.71) | 0.19 (-0.03) | -480 | -7.59 | 242 | 3.83 | -10 | -0.16 | 6322 | 2650.0 | 3260.0 | 3380.0 | 2250.0 |
| 2022-03-31 | 62.07 (-0.63) | 6.84 (+1.49) | 0.22 (-0.08) | -209 | -3.73 | 524 | 9.36 | -25 | -0.45 | 5600 | 3260.0 | 2780.0 | 3380.0 | 2545.0 |
| 2022-02-25 | 62.7 (-1.15) | 5.35 (+0.06) | 0.3 (+0.1) | -419 | -9.21 | 22 | 0.48 | 35 | 0.77 | 4547 | 2720.0 | 3035.0 | 3370.0 | 2635.0 |
| 2022-01-26 | 63.85 (-0.62) | 5.29 (-0.23) | 0.2 (-0.01) | -215 | -5.5 | -80 | -2.05 | -4 | -0.1 | 3907 | 3030.0 | 3565.0 | 3675.0 | 2810.0 |
| 2021-12-30 | 64.47 (+0.07) | 5.52 (-0.14) | 0.21 (-0.01) | 23 | 0.64 | -49 | -1.36 | -4 | -0.11 | 3598 | 3565.0 | 3180.0 | 3620.0 | 2995.0 |
| 2021-11-30 | 64.4 (-0.1) | 5.66 (+0.44) | 0.22 (+0.03) | -34 | -0.7 | 152 | 3.14 | 14 | 0.29 | 4836 | 3365.0 | 2770.0 | 3435.0 | 2550.0 |
| 2021-10-29 | 64.5 (+0.85) | 5.22 (+0.32) | 0.19 (0.0) | 285 | 7.54 | 113 | 2.99 | 1 | 0.03 | 3782 | 2770.0 | 2280.0 | 2935.0 | 2170.0 |
| 2021-09-30 | 63.65 (+0.59) | 4.9 (0.0) | 0.19 (-0.05) | 250 | 6.31 | -26 | -0.66 | -21 | -0.53 | 3962 | 2325.0 | 2315.0 | 2530.0 | 2125.0 |
| 2021-08-31 | 63.06 (-0.85) | 4.9 (+0.46) | 0.24 (0.0) | -297 | -7.09 | 158 | 3.77 | 1 | 0.02 | 4188 | 2350.0 | 2190.0 | 2415.0 | 1920.0 |
| 2021-07-30 | 63.91 (+0.35) | 4.44 (+0.19) | 0.24 (-0.07) | 137 | 3.37 | 64 | 1.57 | -26 | -0.64 | 4068 | 2245.0 | 2025.0 | 2525.0 | 2025.0 |
| 2021-06-30 | 63.56 (-1.44) | 4.25 (+1.04) | 0.31 (+0.08) | -451 | -11.44 | 348 | 8.83 | 29 | 0.74 | 3941 | 2010.0 | 2260.0 | 2385.0 | 1985.0 |
| 2021-05-31 | 65.0 (-1.37) | 3.21 (+1.45) | 0.23 (+0.05) | -435 | -8.19 | 497 | 9.36 | 17 | 0.32 | 5312 | 2220.0 | 2135.0 | 2430.0 | 1740.0 |
| 2021-04-29 | 66.37 (+1.61) | 1.76 (-0.02) | 0.18 (+0.01) | 557 | 14.54 | -7 | -0.18 | 2 | 0.05 | 3832 | 2110.0 | 1735.0 | 2135.0 | 1690.0 |
| 2021-03-31 | 64.76 (-0.29) | 1.78 (-0.01) | 0.17 (-0.04) | -84 | -2.18 | 81 | 2.1 | -13 | -0.34 | 3848 | 1725.0 | 1800.0 | 1860.0 | 1625.0 |
| 2021-02-26 | 65.05 (-0.42) | 1.79 (-0.11) | 0.21 (-0.01) | -141 | -4.41 | -36 | -1.13 | -6 | -0.19 | 3194 | 1760.0 | 2000.0 | 2260.0 | 1740.0 |
| 2021-01-29 | 65.47 (+0.92) | 1.9 (-0.56) | 0.22 (+0.05) | 323 | 5.89 | -192 | -3.5 | 18 | 0.33 | 5486 | 2000.0 | 1725.0 | 2265.0 | 1695.0 |
| 2020-12-31 | 64.55 (+1.02) | 2.46 (+0.38) | 0.17 (0.0) | 325 | 5.5 | 8 | 0.14 | 2 | 0.03 | 5914 | 1715.0 | 1435.0 | 1860.0 | 1375.0 |
| 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 | 63.53 (+0.58) | 2.08 (+0.08) | 0.17 (0.0) | 239 | 5.02 | 26 | 0.55 | -2 | -0.04 | 4759 | 1410.0 | 1390.0 | 1480.0 | 1275.0 |
| 2020-10-30 | 62.95 (+1.84) | 2.0 (-0.14) | 0.17 (-0.02) | 694 | 12.37 | -47 | -0.84 | -5 | -0.09 | 5609 | 1380.0 | 1140.0 | 1505.0 | 1140.0 |
| 2020-09-30 | 61.11 (-0.38) | 2.14 (+0.63) | 0.19 (+0.02) | -127 | -1.93 | 163 | 2.48 | 6 | 0.09 | 6570 | 1135.0 | 1205.0 | 1310.0 | 1115.0 |
| 2020-08-31 | 61.49 (+0.75) | 1.51 (-0.44) | 0.17 (-0.24) | 305 | 3.72 | -149 | -1.82 | -83 | -1.01 | 8190 | 1200.0 | 1145.0 | 1230.0 | 1070.0 |
| 2020-07-31 | 60.74 (+0.43) | 1.95 (-1.36) | 0.41 (+0.12) | 90 | 0.61 | -467 | -3.15 | 42 | 0.28 | 14811 | 1175.0 | 1250.0 | 1380.0 | 1140.0 |
| 2020-06-30 | 60.31 (-2.9) | 3.31 (-1.62) | 0.29 (-0.05) | -1100 | -8.92 | -157 | -1.27 | -17 | -0.14 | 12333 | 1240.0 | 1520.0 | 1520.0 | 1210.0 |
| 2020-05-29 | 63.21 (+0.25) | 4.93 (-0.32) | 0.34 (+0.1) | 86 | 0.85 | -107 | -1.06 | 35 | 0.35 | 10121 | 1550.0 | 1160.0 | 1575.0 | 1115.0 |
| 2020-04-30 | 62.96 (+3.55) | 5.25 (-1.0) | 0.24 (+0.21) | 1211 | 13.65 | -344 | -3.88 | 72 | 0.81 | 8869 | 1190.0 | 1075.0 | 1235.0 | 1000.0 |
| 2020-03-31 | 59.41 (+1.49) | 6.25 (+1.56) | 0.03 (-0.12) | 533 | 4.9 | 57 | 0.52 | -41 | -0.38 | 10881 | 1040.0 | 925.0 | 1200.0 | 876.0 |
| 2020-02-27 | 57.92 (+2.47) | 4.69 (-0.65) | 0.15 (+0.02) | 858 | 15.13 | -221 | -3.9 | 7 | 0.12 | 5672 | 946.0 | 927.0 | 994.0 | 875.0 |
| 2020-01-31 | 55.45 (+0.86) | 5.34 (-0.11) | 0.13 (-0.01) | 300 | 8.51 | -38 | -1.08 | -5 | -0.14 | 3524 | 943.0 | 968.0 | 1050.0 | 913.0 |
| 2019-12-31 | 54.59 (+1.11) | 5.45 (0.0) | 0.14 (-0.12) | 409 | 9.47 | -35 | -0.81 | -41 | -0.95 | 4320 | 959.0 | 874.0 | 1005.0 | 849.0 |
| 2019-11-29 | 53.48 (+1.88) | 5.45 (-0.35) | 0.26 (+0.11) | 806 | 11.66 | -120 | -1.74 | 38 | 0.55 | 6915 | 852.0 | 794.0 | 914.0 | 794.0 |
| 2019-10-31 | 51.6 (-0.37) | 5.8 (-1.07) | 0.15 (+0.05) | -86 | -1.23 | -368 | -5.28 | 18 | 0.26 | 6965 | 798.0 | 799.0 | 845.0 | 770.0 |
| 2019-09-27 | 51.97 (+1.69) | 6.87 (-1.33) | 0.1 (-0.08) | 588 | 9.56 | -434 | -7.05 | -26 | -0.42 | 6153 | 789.0 | 775.0 | 880.0 | 757.0 |
| 2019-08-30 | 50.28 (-0.51) | 8.2 (+2.23) | 0.18 (+0.03) | -211 | -1.93 | 771 | 7.06 | 8 | 0.07 | 10916 | 767.0 | 687.0 | 850.0 | 670.0 |
| 2019-07-31 | 50.79 (+1.59) | 5.97 (+0.35) | 0.15 (+0.09) | 498 | 5.46 | 117 | 1.28 | 31 | 0.34 | 9115 | 691.0 | 614.0 | 748.0 | 596.0 |
| 2019-06-28 | 49.2 (-1.74) | 5.62 (+0.73) | 0.06 (-0.01) | -587 | -7.56 | 284 | 3.66 | -3 | -0.04 | 7766 | 592.0 | 648.0 | 675.0 | 580.0 |
| 2019-05-31 | 50.94 () | 4.89 () | 0.07 () | -424 | -6.69 | 168 | 2.65 | -10 | -0.16 | 6340 | 640.0 | 680.0 | 693.0 | 514.0 |
