- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 27.39 (-0.14) | 3.8 (0.0) | 0.27 (+0.03) | -125 | -42.52 | 0 | 0.0 | 21 | 7.14 | 294 | 288.0 | 287.0 | 289.0 | 286.0 |
| 2024-04-23 | 27.53 (+0.03) | 3.8 (0.0) | 0.24 (0.0) | 7 | 3.18 | 0 | 0.0 | 1 | 0.45 | 220 | 284.0 | 279.0 | 285.0 | 278.0 |
| 2024-04-22 | 27.5 (-0.13) | 3.8 (+0.39) | 0.24 (0.0) | -148 | -21.99 | -90 | -13.37 | 5 | 0.74 | 673 | 274.5 | 284.0 | 284.0 | 274.5 |
| 2024-04-19 | 27.63 (-0.55) | 3.41 (0.0) | 0.24 (-0.02) | -539 | -41.69 | 0 | 0.0 | -16 | -1.24 | 1293 | 283.0 | 293.0 | 293.0 | 281.0 |
| 2024-04-18 | 28.18 (-0.17) | 3.41 (+0.16) | 0.26 (+0.03) | -203 | -47.65 | 147 | 34.51 | 26 | 6.1 | 426 | 297.0 | 294.0 | 299.5 | 290.0 |
| 2024-04-17 | 28.35 (-0.37) | 3.25 (+0.01) | 0.23 (+0.02) | -310 | -45.45 | 0 | 0.0 | 10 | 1.47 | 682 | 294.0 | 297.0 | 301.0 | 293.5 |
| 2024-04-16 | 28.72 (-0.25) | 3.24 (0.0) | 0.21 (-0.06) | -200 | -24.21 | 0 | 0.0 | -44 | -5.33 | 826 | 296.5 | 309.5 | 309.5 | 295.0 |
| 2024-04-15 | 28.97 (-0.11) | 3.24 (-0.01) | 0.27 (-0.04) | -88 | -19.6 | -1 | -0.22 | -38 | -8.46 | 449 | 309.5 | 312.5 | 313.0 | 309.5 |
| 2024-04-12 | 29.08 (-0.1) | 3.25 (+0.03) | 0.31 (-0.02) | -60 | -10.31 | 20 | 3.44 | -20 | -3.44 | 582 | 313.5 | 319.5 | 322.5 | 313.0 |
| 2024-04-11 | 29.18 (+0.08) | 3.22 (+0.24) | 0.33 (-0.01) | 83 | 13.67 | 220 | 36.24 | -6 | -0.99 | 607 | 315.0 | 316.5 | 321.0 | 315.0 |
| 2024-04-10 | 29.1 (+0.11) | 2.98 (0.0) | 0.34 (+0.11) | 125 | 13.31 | -4 | -0.43 | 95 | 10.12 | 939 | 318.0 | 313.5 | 322.0 | 312.0 |
| 2024-04-09 | 28.99 (-0.11) | 2.98 (0.0) | 0.23 (+0.01) | -88 | -26.27 | 0 | 0.0 | 8 | 2.39 | 335 | 313.5 | 317.0 | 318.5 | 312.0 |
| 2024-04-08 | 29.1 (-0.03) | 2.98 (0.0) | 0.22 (+0.01) | 28 | 5.18 | 0 | 0.0 | 10 | 1.85 | 541 | 316.5 | 314.0 | 317.0 | 311.0 |
| 2024-04-03 | 29.13 (+0.04) | 2.98 (+0.1) | 0.21 (+0.01) | 75 | 11.14 | 88 | 13.08 | 8 | 1.19 | 673 | 316.5 | 315.5 | 319.5 | 315.0 |
| 2024-04-02 | 29.09 (+0.3) | 2.88 (+0.15) | 0.2 (0.0) | 298 | 27.31 | 136 | 12.47 | -4 | -0.37 | 1091 | 316.5 | 315.0 | 317.0 | 313.0 |
| 2024-04-01 | 28.79 (+0.31) | 2.73 (0.0) | 0.2 (+0.01) | 341 | 59.62 | 0 | 0.0 | 13 | 2.27 | 572 | 312.5 | 307.5 | 314.0 | 306.0 |
| 2024-03-29 | 28.48 (-0.11) | 2.73 (0.0) | 0.19 (-0.01) | -82 | -16.43 | -1 | -0.2 | -7 | -1.4 | 499 | 305.5 | 309.5 | 311.0 | 303.0 |
| 2024-03-28 | 28.59 (+0.13) | 2.73 (0.0) | 0.2 (+0.01) | 100 | 13.91 | -1 | -0.14 | 3 | 0.42 | 719 | 310.5 | 314.0 | 317.0 | 310.5 |
| 2024-03-27 | 28.46 (0.0) | 2.73 (+0.17) | 0.19 (0.0) | -9 | -0.55 | 150 | 9.21 | 0 | 0.0 | 1629 | 313.0 | 316.0 | 318.0 | 311.5 |
| 2024-03-26 | 28.46 (+0.11) | 2.56 (0.0) | 0.19 (0.0) | 47 | 3.74 | -2 | -0.16 | 0 | 0.0 | 1258 | 313.5 | 309.5 | 315.0 | 305.0 |
| 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 | |||
| 2024-03-25 | 28.35 (+0.23) | 2.56 (0.0) | 0.19 (0.0) | 229 | 31.89 | 0 | 0.0 | 4 | 0.56 | 718 | 308.5 | 302.5 | 309.5 | 302.5 |
| 2024-03-22 | 28.12 (-0.06) | 2.56 (0.0) | 0.19 (-0.02) | 75 | 14.04 | 0 | 0.0 | -18 | -3.37 | 534 | 301.0 | 303.0 | 305.0 | 298.5 |
| 2024-03-21 | 28.18 (-0.11) | 2.56 (0.0) | 0.21 (+0.01) | -52 | -4.3 | 0 | 0.0 | 7 | 0.58 | 1208 | 300.0 | 301.5 | 305.0 | 296.5 |
| 2024-03-20 | 28.29 (-0.15) | 2.56 (0.0) | 0.2 (0.0) | -152 | -23.82 | 0 | 0.0 | -1 | -0.16 | 638 | 295.5 | 300.5 | 301.0 | 295.5 |
| 2024-03-19 | 28.44 (-0.22) | 2.56 (-0.01) | 0.2 (-0.07) | -254 | -22.72 | -3 | -0.27 | -62 | -5.55 | 1118 | 299.5 | 303.5 | 306.5 | 296.5 |
| 2024-03-18 | 28.66 (+0.05) | 2.57 (0.0) | 0.27 (+0.11) | 29 | 4.63 | 0 | 0.0 | 97 | 15.47 | 627 | 298.0 | 291.5 | 298.0 | 290.5 |
| 2024-03-15 | 28.61 (-0.06) | 2.57 (0.0) | 0.16 (-0.01) | -80 | -19.46 | 0 | 0.0 | -5 | -1.22 | 411 | 291.5 | 293.0 | 293.5 | 290.0 |
| 2024-03-14 | 28.67 (-0.01) | 2.57 (0.0) | 0.17 (-0.02) | -30 | -10.0 | 0 | 0.0 | -16 | -5.33 | 300 | 293.5 | 291.0 | 295.0 | 290.0 |
| 2024-03-13 | 28.68 (-0.1) | 2.57 (0.0) | 0.19 (-0.01) | -121 | -24.15 | 0 | 0.0 | -14 | -2.79 | 501 | 291.0 | 296.5 | 298.0 | 290.5 |
| 2024-03-12 | 28.78 (-0.04) | 2.57 (+0.01) | 0.2 (+0.01) | -22 | -4.78 | 0 | 0.0 | 8 | 1.74 | 460 | 295.0 | 290.0 | 298.0 | 290.0 |
| 2024-03-11 | 28.82 (-0.8) | 2.56 (-0.27) | 0.19 (-0.02) | -668 | -40.91 | -234 | -14.33 | -12 | -0.73 | 1633 | 290.0 | 294.0 | 295.5 | 289.5 |
| 2024-03-08 | 29.62 (-0.2) | 2.83 (-0.23) | 0.21 (-0.04) | -328 | -33.85 | -203 | -20.95 | -38 | -3.92 | 969 | 296.5 | 304.0 | 304.5 | 295.0 |
| 2024-03-07 | 29.82 (-0.47) | 3.06 (-0.15) | 0.25 (-0.02) | -432 | -46.75 | -134 | -14.5 | -16 | -1.73 | 924 | 302.0 | 303.0 | 305.5 | 301.0 |
| 2024-03-06 | 30.29 (-0.13) | 3.21 (-0.03) | 0.27 (-0.03) | -134 | -25.19 | -26 | -4.89 | -33 | -6.2 | 532 | 307.5 | 311.5 | 313.5 | 307.0 |
| 2024-03-05 | 30.42 (+0.23) | 3.24 (-0.22) | 0.3 (-0.06) | 174 | 16.88 | -192 | -18.62 | -50 | -4.85 | 1031 | 311.5 | 314.0 | 318.0 | 310.0 |
| 2024-03-04 | 30.19 (+0.12) | 3.46 (-0.01) | 0.36 (+0.1) | 47 | 4.7 | -13 | -1.3 | 91 | 9.1 | 1000 | 311.5 | 312.0 | 316.0 | 311.0 |
| 2024-03-01 | 30.07 (-0.07) | 3.47 (-0.04) | 0.26 (+0.03) | -113 | -14.43 | -32 | -4.09 | 28 | 3.58 | 783 | 308.0 | 308.0 | 311.0 | 305.5 |
| 2024-02-29 | 30.14 (-0.06) | 3.51 (0.0) | 0.23 (+0.01) | -105 | -29.41 | 0 | 0.0 | 8 | 2.24 | 357 | 305.5 | 303.0 | 305.5 | 301.0 |
| 2024-02-27 | 30.2 (-0.25) | 3.51 (0.0) | 0.22 (-0.03) | -400 | -44.3 | 0 | 0.0 | -29 | -3.21 | 903 | 302.5 | 304.5 | 307.0 | 298.0 |
| 2024-02-26 | 30.45 (-0.31) | 3.51 (0.0) | 0.25 (+0.01) | -417 | -46.23 | 0 | 0.0 | 12 | 1.33 | 902 | 303.0 | 307.0 | 307.0 | 301.0 |
| 2024-02-23 | 30.76 (-0.87) | 3.51 (-0.24) | 0.24 (0.0) | -902 | -51.69 | -209 | -11.98 | -6 | -0.34 | 1745 | 307.0 | 317.0 | 317.0 | 304.0 |
| 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 | |||
| 2024-02-22 | 31.63 (+0.07) | 3.75 (0.0) | 0.24 (-0.02) | 40 | 5.97 | -9 | -1.34 | -18 | -2.69 | 670 | 312.5 | 314.5 | 316.0 | 309.5 |
| 2024-02-21 | 31.56 (-0.05) | 3.75 (-0.21) | 0.26 (-0.1) | 17 | 2.13 | -181 | -22.68 | -81 | -10.15 | 798 | 311.0 | 316.0 | 318.0 | 310.5 |
| 2024-02-20 | 31.61 (-0.44) | 3.96 (-0.31) | 0.36 (-0.02) | -416 | -15.4 | -270 | -10.0 | -20 | -0.74 | 2701 | 316.0 | 334.0 | 334.5 | 313.5 |
| 2024-02-19 | 32.05 (+0.51) | 4.27 (-0.18) | 0.38 (+0.14) | 458 | 18.87 | -164 | -6.76 | 127 | 5.23 | 2427 | 339.5 | 328.5 | 347.0 | 328.5 |
| 2024-02-16 | 31.54 (+0.01) | 4.45 (+0.04) | 0.24 (+0.01) | 49 | 7.67 | 35 | 5.48 | 3 | 0.47 | 639 | 318.5 | 315.5 | 319.5 | 310.5 |
| 2024-02-15 | 31.53 (+0.38) | 4.41 (-0.03) | 0.23 (+0.02) | 316 | 35.31 | -29 | -3.24 | 22 | 2.46 | 895 | 314.0 | 309.5 | 316.5 | 306.0 |
| 2024-02-05 | 31.15 (-0.19) | 4.44 (-0.03) | 0.21 (+0.01) | -189 | -42.95 | -18 | -4.09 | 6 | 1.36 | 440 | 304.5 | 308.5 | 308.5 | 303.0 |
| 2024-02-02 | 31.34 (+0.07) | 4.47 (+0.01) | 0.2 (-0.02) | 68 | 11.04 | 0 | 0.0 | -14 | -2.27 | 616 | 308.5 | 304.0 | 311.5 | 301.5 |
| 2024-02-01 | 31.27 (+0.06) | 4.46 (0.0) | 0.22 (+0.01) | -48 | -13.75 | 0 | 0.0 | 2 | 0.57 | 349 | 301.5 | 304.0 | 304.0 | 300.5 |
| 2024-01-31 | 31.21 (-0.18) | 4.46 (0.0) | 0.21 (+0.01) | -156 | -59.77 | 0 | 0.0 | 10 | 3.83 | 261 | 304.0 | 306.0 | 306.0 | 303.0 |
| 2024-01-30 | 31.39 (-0.14) | 4.46 (0.0) | 0.2 (+0.02) | -129 | -49.62 | 0 | 0.0 | 16 | 6.15 | 260 | 306.5 | 310.5 | 310.5 | 305.0 |
| 2024-01-29 | 31.53 (-0.09) | 4.46 (+0.01) | 0.18 (0.0) | -97 | -24.07 | 9 | 2.23 | 7 | 1.74 | 403 | 309.5 | 309.5 | 313.0 | 305.5 |
| 2024-01-26 | 31.62 (+0.05) | 4.45 (0.0) | 0.18 (-0.02) | 36 | 7.79 | 0 | 0.0 | -17 | -3.68 | 462 | 311.0 | 309.5 | 312.0 | 307.5 |
| 2024-01-25 | 31.57 (-0.02) | 4.45 (-0.09) | 0.2 (-0.02) | -37 | -8.47 | -74 | -16.93 | -18 | -4.12 | 437 | 308.0 | 315.0 | 317.5 | 306.0 |
| 2024-01-24 | 31.59 (0.0) | 4.54 (-0.06) | 0.22 (-0.02) | 7 | 1.56 | -53 | -11.8 | -21 | -4.68 | 449 | 315.0 | 317.0 | 317.0 | 313.0 |
| 2024-01-23 | 31.59 (+0.25) | 4.6 (0.0) | 0.24 (0.0) | 221 | 34.48 | 0 | 0.0 | 2 | 0.31 | 641 | 314.5 | 319.0 | 320.0 | 314.5 |
| 2024-01-22 | 31.34 (+0.46) | 4.6 (-0.48) | 0.24 (-0.03) | 404 | 47.31 | 6 | 0.7 | -28 | -3.28 | 854 | 316.0 | 311.0 | 317.5 | 311.0 |
| 2024-01-19 | 30.88 (+0.2) | 5.08 (0.0) | 0.27 (+0.02) | 180 | 59.21 | 0 | 0.0 | 20 | 6.58 | 304 | 309.0 | 309.5 | 309.5 | 306.0 |
| 2024-01-18 | 30.68 (-0.08) | 5.08 (0.0) | 0.25 (+0.01) | -73 | -21.73 | 0 | 0.0 | 8 | 2.38 | 336 | 305.5 | 308.5 | 309.0 | 300.0 |
| 2024-01-17 | 30.76 (+0.05) | 5.08 (0.0) | 0.24 (+0.04) | 71 | 20.58 | 0 | 0.0 | 30 | 8.7 | 345 | 308.0 | 310.5 | 311.5 | 304.0 |
| 2024-01-16 | 30.71 (+0.09) | 5.08 (+0.04) | 0.2 (+0.04) | 84 | 24.0 | 38 | 10.86 | 37 | 10.57 | 350 | 309.0 | 308.5 | 311.0 | 307.0 |
| 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 | |||
| 2024-01-15 | 30.62 (+0.15) | 5.04 (-0.01) | 0.16 (+0.04) | 134 | 44.22 | -11 | -3.63 | 40 | 13.2 | 303 | 308.5 | 306.5 | 309.0 | 305.0 |
| 2024-01-12 | 30.47 (+0.03) | 5.05 (0.0) | 0.12 (-0.01) | 14 | 5.09 | 0 | 0.0 | -7 | -2.55 | 275 | 305.5 | 307.0 | 308.0 | 302.0 |
| 2024-01-11 | 30.44 (-0.04) | 5.05 (0.0) | 0.13 (+0.01) | -5 | -2.86 | 0 | 0.0 | 6 | 3.43 | 175 | 306.5 | 308.0 | 308.5 | 305.0 |
| 2024-01-10 | 30.48 (-0.02) | 5.05 (0.0) | 0.12 (-0.03) | -6 | -1.85 | 0 | 0.0 | -26 | -8.0 | 325 | 305.0 | 308.0 | 310.5 | 303.5 |
| 2024-01-09 | 30.5 (+0.3) | 5.05 (+0.24) | 0.15 (+0.04) | 261 | 30.92 | 215 | 25.47 | 31 | 3.67 | 844 | 308.5 | 301.0 | 310.0 | 299.5 |
| 2024-01-08 | 30.2 (+0.32) | 4.81 (-0.16) | 0.11 (+0.01) | 276 | 37.2 | -138 | -18.6 | 13 | 1.75 | 742 | 300.0 | 293.0 | 301.5 | 293.0 |
| 2024-01-05 | 29.88 (-0.07) | 4.97 (-0.29) | 0.1 (0.0) | -85 | -13.1 | -259 | -39.91 | -2 | -0.31 | 649 | 291.5 | 298.5 | 298.5 | 290.0 |
| 2024-01-04 | 29.95 (-0.01) | 5.26 (-0.11) | 0.1 (0.0) | -5 | -1.45 | -100 | -29.07 | -1 | -0.29 | 344 | 297.5 | 297.5 | 301.0 | 297.0 |
| 2024-01-03 | 29.96 (-0.31) | 5.37 (-0.06) | 0.1 (-0.01) | -266 | -33.0 | -50 | -6.2 | -8 | -0.99 | 806 | 299.0 | 303.0 | 303.5 | 298.5 |
| 2024-01-02 | 30.27 (-0.26) | 5.43 (-0.02) | 0.11 (-0.02) | -219 | -50.81 | -23 | -5.34 | -10 | -2.32 | 431 | 306.0 | 313.0 | 313.0 | 305.0 |
| 2023-12-29 | 30.53 (+0.05) | 5.45 (-0.12) | 0.13 (-0.03) | 86 | 23.89 | -98 | -27.22 | -31 | -8.61 | 360 | 312.0 | 312.0 | 314.0 | 311.0 |
| 2023-12-28 | 30.48 (+0.43) | 5.57 (-0.3) | 0.16 (+0.01) | 400 | 50.0 | -270 | -33.75 | 7 | 0.88 | 800 | 312.0 | 312.0 | 314.5 | 309.5 |
| 2023-12-27 | 30.05 (+0.13) | 5.87 (-0.19) | 0.15 (0.0) | 165 | 28.85 | -170 | -29.72 | -3 | -0.52 | 572 | 310.0 | 312.0 | 312.0 | 306.0 |
| 2023-12-26 | 29.92 (+0.13) | 6.06 (+0.01) | 0.15 (-0.01) | 112 | 19.08 | 6 | 1.02 | -6 | -1.02 | 587 | 310.0 | 309.0 | 310.5 | 304.0 |
| 2023-12-25 | 29.79 (-0.3) | 6.05 (-0.05) | 0.16 (-0.02) | -300 | -44.05 | -41 | -6.02 | -15 | -2.2 | 681 | 306.5 | 311.5 | 314.0 | 306.0 |
| 2023-12-22 | 30.09 (+0.74) | 6.1 (-0.07) | 0.18 (+0.03) | 648 | 39.15 | -57 | -3.44 | 27 | 1.63 | 1655 | 315.0 | 305.5 | 316.5 | 305.0 |
| 2023-12-21 | 29.35 (+0.08) | 6.17 (-0.26) | 0.15 (0.0) | 85 | 18.52 | -233 | -50.76 | 2 | 0.44 | 459 | 301.0 | 299.0 | 303.0 | 296.5 |
| 2023-12-20 | 29.27 (+0.03) | 6.43 (-0.07) | 0.15 (0.0) | 40 | 11.9 | -60 | -17.86 | -3 | -0.89 | 336 | 302.0 | 304.0 | 307.5 | 301.5 |
| 2023-12-19 | 29.24 (-0.02) | 6.5 (-0.05) | 0.15 (-0.02) | -36 | -8.74 | -49 | -11.89 | -14 | -3.4 | 412 | 303.0 | 308.0 | 308.0 | 301.0 |
| 2023-12-18 | 29.26 (+0.05) | 6.55 (-0.03) | 0.17 (0.0) | 33 | 7.53 | -27 | -6.16 | 0 | 0.0 | 438 | 306.0 | 310.0 | 310.5 | 304.5 |
| 2023-12-15 | 29.21 (-0.12) | 6.58 (+0.05) | 0.17 (+0.01) | -87 | -22.03 | 50 | 12.66 | 6 | 1.52 | 395 | 308.0 | 312.5 | 312.5 | 306.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-14 | 29.33 (+0.21) | 6.53 (-0.04) | 0.16 (0.0) | 184 | 36.87 | -40 | -8.02 | -3 | -0.6 | 499 | 310.0 | 310.5 | 315.5 | 308.5 |
| 2023-12-13 | 29.12 (-0.08) | 6.57 (-0.1) | 0.16 (-0.01) | -27 | -4.09 | -88 | -13.33 | -10 | -1.52 | 660 | 308.0 | 311.0 | 311.5 | 306.0 |
| 2023-12-12 | 29.2 (-0.43) | 6.67 (0.0) | 0.17 (-0.05) | -432 | -32.88 | 0 | 0.0 | -43 | -3.27 | 1314 | 309.0 | 321.5 | 321.5 | 307.0 |
| 2023-12-11 | 29.63 (+0.03) | 6.67 (-0.02) | 0.22 (-0.02) | 27 | 6.08 | -15 | -3.38 | -18 | -4.05 | 444 | 319.5 | 322.0 | 323.0 | 318.5 |
| 2023-12-08 | 29.6 (+0.15) | 6.69 (0.0) | 0.24 (-0.03) | 162 | 25.12 | 0 | 0.0 | -27 | -4.19 | 645 | 320.0 | 320.0 | 324.0 | 319.0 |
| 2023-12-07 | 29.45 (-0.06) | 6.69 (0.0) | 0.27 (-0.01) | -82 | -9.51 | 0 | 0.0 | -2 | -0.23 | 862 | 318.0 | 321.5 | 326.0 | 317.5 |
| 2023-12-06 | 29.51 (-0.44) | 6.69 (0.0) | 0.28 (0.0) | -119 | -21.4 | 0 | 0.0 | -6 | -1.08 | 556 | 318.0 | 320.5 | 320.5 | 315.5 |
| 2023-12-05 | 29.95 (-0.38) | 6.69 (-0.02) | 0.28 (-0.07) | 27 | 3.91 | -15 | -2.17 | -57 | -8.26 | 690 | 318.0 | 319.0 | 319.5 | 311.5 |
| 2023-12-04 | 30.33 (+0.64) | 6.71 (+0.15) | 0.35 (+0.15) | 570 | 32.65 | 127 | 7.27 | 129 | 7.39 | 1746 | 319.5 | 309.0 | 322.5 | 309.0 |
| 2023-12-01 | 29.69 (-0.31) | 6.56 (-0.01) | 0.2 (-0.07) | -292 | -39.25 | -8 | -1.08 | -63 | -8.47 | 744 | 307.5 | 309.5 | 309.5 | 305.5 |
| 2023-11-30 | 30.0 (-0.06) | 6.57 (-0.02) | 0.27 (+0.05) | -65 | -4.83 | -13 | -0.97 | 45 | 3.34 | 1347 | 312.0 | 314.0 | 320.0 | 311.5 |
| 2023-11-29 | 30.06 (+0.03) | 6.59 (0.0) | 0.22 (+0.01) | 20 | 4.02 | 0 | 0.0 | 8 | 1.61 | 498 | 311.0 | 311.0 | 316.5 | 310.5 |
| 2023-11-28 | 30.03 (+0.12) | 6.59 (0.0) | 0.21 (+0.01) | 65 | 12.29 | 0 | 0.0 | 8 | 1.51 | 529 | 311.5 | 306.0 | 312.5 | 304.0 |
| 2023-11-27 | 29.91 (-0.49) | 6.59 (+0.02) | 0.2 (-0.04) | -474 | -49.79 | 17 | 1.79 | -30 | -3.15 | 952 | 303.5 | 315.5 | 317.0 | 303.5 |
| 2023-11-24 | 30.4 (-0.11) | 6.57 (+0.01) | 0.24 (-0.05) | -68 | -11.89 | 9 | 1.57 | -47 | -8.22 | 572 | 314.0 | 317.0 | 317.0 | 311.0 |
| 2023-11-23 | 30.51 (+0.23) | 6.56 (0.0) | 0.29 (+0.06) | 131 | 14.64 | 0 | 0.0 | 54 | 6.03 | 895 | 315.5 | 314.5 | 319.5 | 312.5 |
| 2023-11-22 | 30.28 (-0.27) | 6.56 (+0.04) | 0.23 (-0.06) | -244 | -28.08 | 35 | 4.03 | -56 | -6.44 | 869 | 312.5 | 316.0 | 317.5 | 312.0 |
| 2023-11-21 | 30.55 (-0.59) | 6.52 (+0.07) | 0.29 (-0.14) | -579 | -39.9 | 60 | 4.14 | -122 | -8.41 | 1451 | 318.0 | 328.0 | 330.0 | 317.0 |
| 2023-11-20 | 31.14 (+0.63) | 6.45 (+0.44) | 0.43 (+0.14) | 553 | 22.81 | 388 | 16.01 | 123 | 5.07 | 2424 | 323.5 | 312.0 | 332.0 | 309.5 |
| 2023-11-17 | 30.51 (+0.03) | 6.01 (-0.19) | 0.29 (-0.07) | -56 | -4.24 | -165 | -12.48 | -64 | -4.84 | 1322 | 310.5 | 317.0 | 317.0 | 309.0 |
| 2023-11-16 | 30.48 (+0.35) | 6.2 (+0.08) | 0.36 (-0.02) | 241 | 14.44 | 71 | 4.25 | -15 | -0.9 | 1669 | 314.0 | 311.0 | 319.5 | 311.0 |
| 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 | |||
| 2023-11-15 | 30.13 (+0.06) | 6.12 (-0.16) | 0.38 (+0.07) | 10 | 0.9 | -146 | -13.13 | 59 | 5.31 | 1112 | 308.0 | 309.5 | 313.0 | 304.5 |
| 2023-11-14 | 30.07 (-0.15) | 6.28 (0.0) | 0.31 (-0.04) | -73 | -15.97 | 0 | 0.0 | -28 | -6.13 | 457 | 305.0 | 310.0 | 310.5 | 303.0 |
| 2023-11-13 | 30.22 (-0.02) | 6.28 (+0.12) | 0.35 (+0.01) | 29 | 5.45 | 109 | 20.49 | 3 | 0.56 | 532 | 307.5 | 307.5 | 311.5 | 306.5 |
| 2023-11-10 | 30.24 (-0.26) | 6.16 (+0.03) | 0.34 (-0.04) | -172 | -18.96 | 29 | 3.2 | -36 | -3.97 | 907 | 304.0 | 308.0 | 309.0 | 302.5 |
| 2023-11-09 | 30.5 (-0.26) | 6.13 (-0.01) | 0.38 (0.0) | -242 | -29.05 | -13 | -1.56 | -2 | -0.24 | 833 | 310.5 | 320.0 | 320.0 | 310.5 |
| 2023-11-08 | 30.76 (-0.13) | 6.14 (+0.11) | 0.38 (-0.04) | -68 | -3.37 | 96 | 4.76 | -32 | -1.59 | 2015 | 316.5 | 320.0 | 324.5 | 311.0 |
| 2023-11-07 | 30.89 (+1.07) | 6.03 (+0.52) | 0.42 (+0.09) | 933 | 24.55 | 462 | 12.15 | 81 | 2.13 | 3801 | 317.0 | 298.5 | 319.0 | 298.5 |
| 2023-11-06 | 29.82 (-0.36) | 5.51 (-0.02) | 0.33 (-0.09) | -333 | -29.73 | -16 | -1.43 | -81 | -7.23 | 1120 | 297.0 | 305.0 | 305.5 | 297.0 |
| 2023-11-03 | 30.18 (-0.18) | 5.53 (+0.26) | 0.42 (-0.05) | -215 | -16.32 | 226 | 17.16 | -45 | -3.42 | 1317 | 307.0 | 310.5 | 314.0 | 302.5 |
| 2023-11-02 | 30.36 (+0.13) | 5.27 (+0.26) | 0.47 (+0.09) | 127 | 9.88 | 235 | 18.29 | 82 | 6.38 | 1285 | 307.5 | 306.0 | 308.0 | 301.0 |
| 2023-11-01 | 30.23 (-0.37) | 5.01 (+0.22) | 0.38 (+0.01) | -452 | -30.21 | 196 | 13.1 | 7 | 0.47 | 1496 | 298.5 | 305.0 | 307.0 | 293.0 |
| 2023-10-31 | 30.6 (+0.35) | 4.79 (+0.52) | 0.37 (+0.07) | 287 | 12.11 | 456 | 19.25 | 66 | 2.79 | 2369 | 298.0 | 294.0 | 308.5 | 293.0 |
| 2023-10-30 | 30.25 (-0.07) | 4.27 (+0.22) | 0.3 (-0.01) | 49 | 6.66 | 190 | 25.82 | -13 | -1.77 | 736 | 293.0 | 283.0 | 295.0 | 282.5 |
| 2023-10-27 | 30.32 (-0.48) | 4.05 (0.0) | 0.31 (-0.07) | -408 | -41.38 | 0 | 0.0 | -60 | -6.09 | 986 | 281.0 | 296.5 | 296.5 | 281.0 |
| 2023-10-26 | 30.8 (0.0) | 4.05 (+0.94) | 0.38 (-0.01) | -56 | -3.7 | 0 | 0.0 | -12 | -0.79 | 1515 | 293.0 | 297.0 | 304.5 | 293.0 |
| 2023-10-25 | 30.8 (+0.52) | 3.11 (-0.02) | 0.39 (+0.04) | 664 | 28.51 | -15 | -0.64 | 44 | 1.89 | 2329 | 302.0 | 286.5 | 306.0 | 286.5 |
| 2023-10-24 | 30.28 (+0.22) | 3.13 (-0.3) | 0.35 (0.0) | 222 | 32.79 | -270 | -39.88 | -8 | -1.18 | 677 | 280.5 | 274.5 | 281.0 | 273.0 |
| 2023-10-23 | 30.06 (+0.15) | 3.43 (-0.25) | 0.35 (+0.01) | 130 | 24.25 | -217 | -40.49 | 14 | 2.61 | 536 | 274.0 | 275.0 | 279.0 | 272.5 |
| 2023-10-20 | 29.91 (+0.06) | 3.68 (-0.18) | 0.34 (-0.08) | 51 | 6.12 | -157 | -18.82 | -75 | -8.99 | 834 | 276.0 | 281.5 | 281.5 | 272.0 |
| 2023-10-19 | 29.85 (+0.07) | 3.86 (-0.08) | 0.42 (-0.05) | 74 | 20.22 | -74 | -20.22 | -42 | -11.48 | 366 | 284.0 | 281.5 | 284.5 | 279.5 |
| 2023-10-18 | 29.78 (-0.16) | 3.94 (-0.11) | 0.47 (0.0) | -83 | -11.91 | -97 | -13.92 | 0 | 0.0 | 697 | 281.0 | 295.0 | 295.0 | 278.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-17 | 29.94 (+0.1) | 4.05 (0.0) | 0.47 (+0.02) | 80 | 12.97 | 0 | 0.0 | 16 | 2.59 | 617 | 292.5 | 291.0 | 297.0 | 289.5 |
| 2023-10-16 | 29.84 (-0.02) | 4.05 (-0.14) | 0.45 (-0.04) | 112 | 20.86 | -126 | -23.46 | -29 | -5.4 | 537 | 288.0 | 292.0 | 292.0 | 284.5 |
| 2023-10-13 | 29.86 (+0.01) | 4.19 (-0.27) | 0.49 (+0.01) | 102 | 14.89 | -235 | -34.31 | 10 | 1.46 | 685 | 292.0 | 298.0 | 299.0 | 291.0 |
| 2023-10-12 | 29.85 (+0.11) | 4.46 (-0.27) | 0.48 (+0.01) | 253 | 48.56 | -240 | -46.07 | 6 | 1.15 | 521 | 299.5 | 297.5 | 300.0 | 295.0 |
| 2023-10-11 | 29.74 (+0.17) | 4.73 (-0.39) | 0.47 (-0.02) | 151 | 13.45 | -344 | -30.63 | -19 | -1.69 | 1123 | 294.5 | 303.0 | 306.5 | 294.5 |
| 2023-10-06 | 29.57 (+0.04) | 5.12 (-0.28) | 0.49 (+0.01) | 197 | 36.82 | -251 | -46.92 | 11 | 2.06 | 535 | 303.0 | 306.0 | 306.0 | 301.0 |
| 2023-10-05 | 29.53 (-0.12) | 5.4 (0.0) | 0.48 (-0.02) | -105 | -19.85 | 0 | 0.0 | -21 | -3.97 | 529 | 303.0 | 310.5 | 310.5 | 303.0 |
| 2023-10-04 | 29.65 (-0.01) | 5.4 (0.0) | 0.5 (-0.06) | 23 | 4.12 | 0 | 0.0 | -54 | -9.68 | 558 | 307.0 | 305.0 | 310.5 | 303.0 |
| 2023-10-03 | 29.66 (+0.02) | 5.4 (+0.1) | 0.56 (+0.08) | 67 | 3.86 | 89 | 5.13 | 70 | 4.04 | 1734 | 307.5 | 307.0 | 318.5 | 306.5 |
| 2023-10-02 | 29.64 (+0.09) | 5.3 (+0.01) | 0.48 (+0.03) | 62 | 6.7 | 8 | 0.86 | 25 | 2.7 | 925 | 307.0 | 300.0 | 312.0 | 299.5 |
| 2023-09-28 | 29.55 (-0.01) | 5.29 (+0.01) | 0.45 (-0.04) | 11 | 1.49 | 10 | 1.36 | -35 | -4.74 | 738 | 296.5 | 301.0 | 303.0 | 296.5 |
| 2023-09-27 | 29.56 (+0.03) | 5.28 (-0.06) | 0.49 (-0.07) | 34 | 4.29 | -54 | -6.82 | -55 | -6.94 | 792 | 300.0 | 306.0 | 308.5 | 299.0 |
| 2023-09-26 | 29.53 (-0.03) | 5.34 (+0.05) | 0.56 (0.0) | -14 | -1.52 | 42 | 4.55 | -1 | -0.11 | 924 | 307.0 | 306.0 | 314.5 | 306.0 |
| 2023-09-25 | 29.56 (+0.08) | 5.29 (0.0) | 0.56 (+0.09) | 79 | 7.42 | 0 | 0.0 | 77 | 7.23 | 1065 | 308.0 | 305.0 | 311.0 | 298.5 |
| 2023-09-22 | 29.48 (+0.03) | 5.29 (0.0) | 0.47 (+0.02) | 20 | 2.61 | 0 | 0.0 | 17 | 2.22 | 765 | 302.0 | 298.5 | 304.0 | 298.0 |
| 2023-09-21 | 29.45 (+0.39) | 5.29 (-0.01) | 0.45 (-0.1) | 337 | 25.4 | -3 | -0.23 | -84 | -6.33 | 1327 | 301.5 | 303.5 | 304.0 | 293.5 |
| 2023-09-20 | 29.06 (+0.44) | 5.3 (+0.01) | 0.55 (-0.07) | 361 | 35.39 | 10 | 0.98 | -68 | -6.67 | 1020 | 305.0 | 306.5 | 311.0 | 302.5 |
| 2023-09-19 | 28.62 (+0.36) | 5.29 (+0.06) | 0.62 (-0.14) | 365 | 23.86 | 49 | 3.2 | -121 | -7.91 | 1530 | 309.0 | 311.5 | 316.0 | 305.0 |
| 2023-09-18 | 28.26 (-0.02) | 5.23 (+0.48) | 0.76 (-0.06) | -112 | -5.43 | 424 | 20.57 | -53 | -2.57 | 2061 | 312.0 | 304.5 | 316.5 | 300.0 |
| 2023-09-15 | 28.28 (+0.5) | 4.75 (+0.51) | 0.82 (+0.01) | 352 | 9.8 | 450 | 12.53 | 9 | 0.25 | 3591 | 309.0 | 293.5 | 315.0 | 291.0 |
| 2023-09-14 | 27.78 (-0.04) | 4.24 (+0.51) | 0.81 (+0.05) | -38 | -1.92 | 451 | 22.77 | 42 | 2.12 | 1981 | 289.5 | 279.0 | 289.5 | 277.0 |
| 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 | |||
| 2023-09-13 | 27.82 (-0.37) | 3.73 (+0.03) | 0.76 (+0.01) | -174 | -33.85 | 96 | 18.68 | 25 | 4.86 | 514 | 275.0 | 277.0 | 279.0 | 274.0 |
| 2023-09-12 | 28.19 (+0.27) | 3.7 (0.0) | 0.75 (-0.03) | 216 | 21.34 | -1 | -0.1 | -30 | -2.96 | 1012 | 278.0 | 273.5 | 278.0 | 272.5 |
| 2023-09-11 | 27.92 (-0.01) | 3.7 (+0.21) | 0.78 (-0.03) | -38 | -5.94 | 183 | 28.59 | -21 | -3.28 | 640 | 271.5 | 275.0 | 275.0 | 269.5 |
| 2023-09-08 | 27.93 (-0.01) | 3.49 (0.0) | 0.81 (0.0) | 14 | 2.14 | 0 | 0.0 | 1 | 0.15 | 653 | 274.0 | 272.0 | 275.0 | 267.5 |
| 2023-09-07 | 27.94 (-0.01) | 3.49 (0.0) | 0.81 (+0.03) | -32 | -4.37 | 0 | 0.0 | 19 | 2.6 | 732 | 271.0 | 269.0 | 276.5 | 268.5 |
| 2023-09-06 | 27.95 (+0.06) | 3.49 (0.0) | 0.78 (+0.04) | 15 | 2.01 | 0 | 0.0 | 36 | 4.82 | 747 | 273.0 | 277.0 | 277.5 | 272.5 |
| 2023-09-05 | 27.89 (-0.31) | 3.49 (0.0) | 0.74 (+0.03) | -494 | -29.08 | 0 | 0.0 | 26 | 1.53 | 1699 | 276.5 | 279.5 | 282.5 | 274.0 |
| 2023-09-04 | 28.2 (-0.05) | 3.49 (0.0) | 0.71 (0.0) | -107 | -11.57 | 0 | 0.0 | -1 | -0.11 | 925 | 275.0 | 272.0 | 276.5 | 269.0 |
| 2023-09-01 | 28.25 (-0.37) | 3.49 (+0.03) | 0.71 (-0.04) | -451 | -26.73 | 20 | 1.19 | -30 | -1.78 | 1687 | 268.5 | 275.0 | 278.5 | 268.5 |
| 2023-08-31 | 28.62 (+0.07) | 3.46 (+0.09) | 0.75 (+0.07) | -212 | -6.04 | 81 | 2.31 | 58 | 1.65 | 3509 | 280.0 | 273.0 | 285.0 | 272.0 |
| 2023-08-30 | 28.55 (-0.76) | 3.37 (+0.27) | 0.68 (+0.04) | -871 | -23.78 | 230 | 6.28 | 38 | 1.04 | 3662 | 271.0 | 260.5 | 279.0 | 260.0 |
| 2023-08-29 | 29.31 (+0.02) | 3.1 (+0.08) | 0.64 (+0.02) | -17 | -1.48 | 71 | 6.2 | 12 | 1.05 | 1146 | 254.0 | 248.0 | 257.5 | 247.5 |
| 2023-08-28 | 29.29 (-0.32) | 3.02 (+0.27) | 0.62 (-0.02) | -275 | -33.09 | 240 | 28.88 | -17 | -2.05 | 831 | 245.0 | 246.5 | 248.0 | 238.0 |
| 2023-08-25 | 29.61 (+0.19) | 2.75 (0.0) | 0.64 (-0.07) | 158 | 14.91 | 0 | 0.0 | -56 | -5.28 | 1060 | 245.0 | 250.0 | 252.5 | 244.0 |
| 2023-08-24 | 29.42 (-0.08) | 2.75 (0.0) | 0.71 (+0.09) | -54 | -7.87 | 0 | 0.0 | 76 | 11.08 | 686 | 253.5 | 250.5 | 255.0 | 249.5 |
| 2023-08-23 | 29.5 (+0.31) | 2.75 (-0.25) | 0.62 (+0.03) | 219 | 19.43 | -221 | -19.61 | 28 | 2.48 | 1127 | 248.0 | 248.0 | 249.5 | 240.0 |
| 2023-08-22 | 29.19 (+0.09) | 3.0 (0.0) | 0.59 (+0.01) | 228 | 34.49 | -2 | -0.3 | 2 | 0.3 | 661 | 249.5 | 244.5 | 251.5 | 244.0 |
| 2023-08-21 | 29.1 (+0.21) | 3.0 (-0.21) | 0.58 (-0.13) | 290 | 22.78 | -177 | -13.9 | -113 | -8.88 | 1273 | 241.5 | 247.5 | 251.5 | 239.5 |
| 2023-08-18 | 28.89 (-0.79) | 3.21 (+0.02) | 0.71 (+0.1) | -836 | -53.45 | 17 | 1.09 | 86 | 5.5 | 1564 | 264.0 | 267.0 | 273.5 | 262.5 |
| 2023-08-17 | 29.68 (-0.19) | 3.19 (0.0) | 0.61 (+0.04) | -169 | -23.67 | -1 | -0.14 | 41 | 5.74 | 714 | 265.5 | 261.5 | 266.5 | 257.5 |
| 2023-08-16 | 29.87 (+0.01) | 3.19 (0.0) | 0.57 (0.0) | 20 | 5.35 | -1 | -0.27 | -5 | -1.34 | 374 | 261.0 | 258.5 | 262.5 | 258.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-15 | 29.86 (0.0) | 3.19 (-0.06) | 0.57 (+0.01) | 2 | 0.39 | -50 | -9.8 | 11 | 2.16 | 510 | 261.5 | 261.0 | 264.0 | 259.0 |
| 2023-08-14 | 29.86 (-0.32) | 3.25 (-0.05) | 0.56 (-0.02) | 19 | 2.48 | -47 | -6.14 | -17 | -2.22 | 766 | 256.5 | 261.0 | 261.0 | 253.5 |
| 2023-08-11 | 30.18 (-0.01) | 3.3 (-0.27) | 0.58 (-0.01) | 121 | 12.93 | -229 | -24.47 | -10 | -1.07 | 936 | 261.0 | 260.5 | 265.0 | 258.5 |
| 2023-08-10 | 30.19 (+0.39) | 3.57 (-0.67) | 0.59 (-0.06) | 456 | 23.37 | -587 | -30.09 | -53 | -2.72 | 1951 | 260.5 | 268.0 | 268.5 | 258.5 |
| 2023-08-09 | 29.8 (+0.06) | 4.24 (-0.43) | 0.65 (-0.01) | 210 | 16.51 | -367 | -28.85 | -4 | -0.31 | 1272 | 271.0 | 273.5 | 276.0 | 270.0 |
| 2023-08-08 | 29.74 (-0.32) | 4.67 (-0.11) | 0.66 (0.0) | -210 | -16.04 | -96 | -7.33 | -6 | -0.46 | 1309 | 275.0 | 284.0 | 284.0 | 272.0 |
| 2023-08-07 | 30.06 (+0.3) | 4.78 (-0.4) | 0.66 (-0.08) | 195 | 8.42 | -350 | -15.12 | -70 | -3.02 | 2315 | 280.5 | 283.5 | 284.0 | 269.5 |
| 2023-08-04 | 29.76 (-0.2) | 5.18 (-0.03) | 0.74 (+0.02) | -192 | -23.41 | -26 | -3.17 | 21 | 2.56 | 820 | 287.5 | 288.0 | 291.0 | 281.5 |
| 2023-08-02 | 29.96 (-0.22) | 5.21 (0.0) | 0.72 (-0.13) | -212 | -12.76 | 3 | 0.18 | -111 | -6.68 | 1662 | 288.5 | 300.0 | 304.0 | 286.0 |
| 2023-08-01 | 30.18 (-0.57) | 5.21 (-0.32) | 0.85 (-0.09) | -681 | -31.54 | -280 | -12.97 | -76 | -3.52 | 2159 | 300.0 | 317.0 | 320.0 | 300.0 |
| 2023-07-31 | 30.75 (-0.01) | 5.53 (+0.33) | 0.94 (+0.05) | -152 | -3.82 | 283 | 7.11 | 41 | 1.03 | 3980 | 315.0 | 327.5 | 334.0 | 315.0 |
| 2023-07-28 | 30.76 (+0.16) | 5.2 (+0.31) | 0.89 (+0.22) | 27 | 0.78 | 275 | 7.9 | 192 | 5.52 | 3480 | 315.5 | 313.5 | 322.5 | 308.5 |
| 2023-07-27 | 30.6 (-0.11) | 4.89 (0.0) | 0.67 (+0.02) | -84 | -8.59 | -1 | -0.1 | 13 | 1.33 | 978 | 303.5 | 303.5 | 311.0 | 302.5 |
| 2023-07-26 | 30.71 (-0.06) | 4.89 (0.0) | 0.65 (+0.03) | -89 | -12.92 | 0 | 0.0 | 29 | 4.21 | 689 | 299.5 | 310.0 | 310.0 | 299.0 |
| 2023-07-25 | 30.77 (+0.07) | 4.89 (-0.18) | 0.62 (-0.01) | 192 | 18.44 | -156 | -14.99 | -11 | -1.06 | 1041 | 306.0 | 304.0 | 309.5 | 302.0 |
| 2023-07-24 | 30.7 (+0.44) | 5.07 (-0.39) | 0.63 (+0.03) | 375 | 28.78 | -341 | -26.17 | 31 | 2.38 | 1303 | 301.0 | 302.5 | 305.0 | 296.0 |
| 2023-07-21 | 30.26 (+0.54) | 5.46 (-0.5) | 0.6 (+0.04) | 503 | 40.99 | -431 | -35.13 | 31 | 2.53 | 1227 | 302.5 | 299.0 | 305.5 | 296.5 |
| 2023-07-20 | 29.72 (-0.14) | 5.96 (-0.08) | 0.56 (+0.06) | -1 | -0.19 | -69 | -12.8 | 52 | 9.65 | 539 | 306.5 | 306.5 | 312.0 | 304.0 |
| 2023-07-19 | 29.86 (-0.15) | 6.04 (-0.2) | 0.5 (-0.01) | -119 | -15.32 | -171 | -22.01 | -7 | -0.9 | 777 | 307.0 | 318.0 | 318.0 | 306.5 |
| 2023-07-18 | 30.01 (+0.32) | 6.24 (-0.33) | 0.51 (-0.02) | 384 | 31.35 | -288 | -23.51 | -18 | -1.47 | 1225 | 314.5 | 321.0 | 324.0 | 306.5 |
| 2023-07-17 | 29.69 (-0.29) | 6.57 (0.0) | 0.53 (-0.09) | -173 | -15.0 | 0 | 0.0 | -83 | -7.2 | 1153 | 317.0 | 329.0 | 329.0 | 317.0 |
| 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 | |||
| 2023-07-14 | 29.98 (+0.38) | 6.57 (+0.04) | 0.62 (+0.06) | 307 | 18.15 | 31 | 1.83 | 56 | 3.31 | 1691 | 329.5 | 325.0 | 329.5 | 320.5 |
| 2023-07-13 | 29.6 (+0.03) | 6.53 (+0.3) | 0.56 (+0.04) | 72 | 3.64 | 261 | 13.21 | 33 | 1.67 | 1976 | 318.0 | 317.0 | 322.5 | 311.5 |
| 2023-07-12 | 29.57 (+0.17) | 6.23 (-0.09) | 0.52 (+0.15) | 182 | 10.11 | -76 | -4.22 | 129 | 7.17 | 1800 | 311.5 | 305.0 | 313.5 | 303.0 |
| 2023-07-11 | 29.4 (+0.03) | 6.32 (-0.36) | 0.37 (+0.08) | 73 | 4.26 | -317 | -18.52 | 69 | 4.03 | 1712 | 304.0 | 304.0 | 312.5 | 301.5 |
| 2023-07-10 | 29.37 (-0.11) | 6.68 (-0.35) | 0.29 (-0.03) | -114 | -4.77 | -298 | -12.46 | -23 | -0.96 | 2391 | 299.5 | 306.0 | 307.5 | 296.5 |
| 2023-07-07 | 29.48 (-1.11) | 7.03 (-0.67) | 0.32 (-0.07) | -985 | -21.04 | -580 | -12.39 | -64 | -1.37 | 4682 | 310.5 | 338.0 | 338.0 | 310.0 |
| 2023-07-06 | 30.59 (+0.04) | 7.7 (-0.09) | 0.39 (-0.1) | 36 | 2.29 | -77 | -4.89 | -89 | -5.65 | 1574 | 344.0 | 358.5 | 360.5 | 344.0 |
| 2023-07-05 | 30.55 (+0.46) | 7.79 (+0.03) | 0.49 (-0.11) | 402 | 14.03 | 19 | 0.66 | -95 | -3.31 | 2866 | 361.0 | 355.5 | 363.0 | 349.0 |
| 2023-07-04 | 30.09 (+0.52) | 7.76 (-0.52) | 0.6 (+0.16) | 430 | 16.02 | 152 | 5.66 | 141 | 5.25 | 2684 | 352.0 | 342.0 | 352.0 | 336.0 |
| 2023-07-03 | 29.57 (0.0) | 8.28 (+0.02) | 0.44 (+0.08) | 10 | 0.63 | 19 | 1.19 | 67 | 4.2 | 1594 | 338.0 | 326.5 | 341.5 | 326.0 |
| 2023-06-30 | 29.57 (+0.06) | 8.26 (-0.09) | 0.36 (-0.02) | 36 | 4.63 | -87 | -11.2 | -17 | -2.19 | 777 | 324.0 | 326.0 | 326.0 | 320.0 |
| 2023-06-29 | 29.51 (+0.02) | 8.35 (-0.02) | 0.38 (+0.02) | 5 | 0.4 | -11 | -0.87 | 18 | 1.43 | 1259 | 326.0 | 330.0 | 332.5 | 325.5 |
| 2023-06-28 | 29.49 (+0.02) | 8.37 (-0.01) | 0.36 (-0.01) | 67 | 5.88 | -12 | -1.05 | -9 | -0.79 | 1139 | 323.5 | 331.0 | 335.0 | 322.5 |
| 2023-06-27 | 29.47 (-0.28) | 8.38 (+0.09) | 0.37 (-0.07) | -312 | -19.16 | 82 | 5.04 | -58 | -3.56 | 1628 | 327.0 | 339.0 | 340.5 | 327.0 |
| 2023-06-26 | 29.75 (-0.75) | 8.29 (+0.06) | 0.44 (-0.07) | -720 | -26.85 | 47 | 1.75 | -63 | -2.35 | 2682 | 342.5 | 360.0 | 362.0 | 340.5 |
| 2023-06-21 | 30.5 (+0.52) | 8.23 (+0.11) | 0.51 (+0.06) | 541 | 19.2 | 101 | 3.59 | 55 | 1.95 | 2817 | 354.5 | 345.5 | 357.5 | 343.0 |
| 2023-06-20 | 29.98 (-0.88) | 8.12 (+0.24) | 0.45 (-0.12) | -734 | -16.44 | 209 | 4.68 | -102 | -2.28 | 4464 | 343.0 | 350.0 | 366.0 | 340.5 |
| 2023-06-19 | 30.86 (+0.03) | 7.88 (+0.2) | 0.57 (+0.12) | 20 | 0.69 | 172 | 5.95 | 100 | 3.46 | 2893 | 343.0 | 332.5 | 353.0 | 326.0 |
| 2023-06-16 | 30.83 (+0.53) | 7.68 (+0.06) | 0.45 (+0.11) | 433 | 24.69 | 46 | 2.62 | 97 | 5.53 | 1754 | 333.0 | 323.5 | 336.5 | 322.0 |
| 2023-06-15 | 30.3 (+0.18) | 7.62 (0.0) | 0.34 (0.0) | 143 | 12.8 | -1 | -0.09 | -5 | -0.45 | 1117 | 323.5 | 326.5 | 332.0 | 323.5 |
| 2023-06-14 | 30.12 (+0.04) | 7.62 (-0.3) | 0.34 (-0.03) | 34 | 2.53 | -255 | -18.96 | -22 | -1.64 | 1345 | 326.0 | 333.0 | 334.5 | 323.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-13 | 30.08 (+0.35) | 7.92 (+0.03) | 0.37 (+0.06) | 315 | 17.74 | 27 | 1.52 | 55 | 3.1 | 1776 | 326.0 | 317.0 | 330.0 | 316.5 |
| 2023-06-12 | 29.73 (+0.05) | 7.89 (-0.15) | 0.31 (-0.01) | 37 | 4.88 | -130 | -17.15 | -13 | -1.72 | 758 | 314.5 | 324.0 | 324.0 | 314.5 |
| 2023-06-09 | 29.68 (-0.07) | 8.04 (+0.02) | 0.32 (+0.01) | 11 | 1.5 | 18 | 2.46 | 9 | 1.23 | 732 | 319.5 | 317.5 | 322.5 | 317.5 |
| 2023-06-08 | 29.75 (-0.22) | 8.02 (+0.15) | 0.31 (-0.01) | -121 | -8.1 | 131 | 8.77 | -11 | -0.74 | 1494 | 314.0 | 328.5 | 328.5 | 313.5 |
| 2023-06-07 | 29.97 (+0.21) | 7.87 (+0.02) | 0.32 (-0.03) | 249 | 18.36 | 14 | 1.03 | -20 | -1.47 | 1356 | 326.0 | 327.5 | 329.5 | 321.0 |
| 2023-06-06 | 29.76 (-0.35) | 7.85 (-0.01) | 0.35 (-0.05) | -304 | -17.18 | -7 | -0.4 | -42 | -2.37 | 1770 | 326.5 | 336.5 | 338.0 | 324.0 |
| 2023-06-05 | 30.11 (+0.09) | 7.86 (+0.2) | 0.4 (0.0) | 94 | 5.3 | 172 | 9.7 | -7 | -0.39 | 1774 | 333.5 | 335.0 | 341.0 | 332.5 |
| 2023-06-02 | 30.02 (-0.14) | 7.66 (+0.25) | 0.4 (-0.07) | -166 | -7.15 | 222 | 9.56 | -59 | -2.54 | 2321 | 329.5 | 340.0 | 340.5 | 329.0 |
| 2023-06-01 | 30.16 (-0.13) | 7.41 (+0.11) | 0.47 (+0.05) | -297 | -13.4 | 89 | 4.02 | 45 | 2.03 | 2216 | 333.5 | 331.0 | 339.5 | 327.5 |
| 2023-05-31 | 30.29 (-0.23) | 7.3 (+0.2) | 0.42 (+0.03) | -260 | -4.59 | 174 | 3.07 | 23 | 0.41 | 5666 | 335.0 | 326.0 | 350.0 | 326.0 |
| 2023-05-30 | 30.52 (-0.45) | 7.1 (+0.15) | 0.39 (-0.05) | -511 | -17.38 | 128 | 4.35 | -40 | -1.36 | 2941 | 325.5 | 333.0 | 336.0 | 321.0 |
| 2023-05-29 | 30.97 (-0.69) | 6.95 (+0.19) | 0.44 (-0.06) | -742 | -11.47 | 164 | 2.54 | -51 | -0.79 | 6467 | 326.0 | 340.0 | 348.5 | 319.0 |
| 2023-05-26 | 31.66 (+0.21) | 6.76 (+0.05) | 0.5 (+0.27) | 151 | 2.58 | 48 | 0.82 | 230 | 3.94 | 5844 | 333.5 | 308.5 | 333.5 | 308.0 |
| 2023-05-25 | 31.45 (-0.1) | 6.71 (0.0) | 0.23 (-0.01) | -69 | -5.47 | 0 | 0.0 | -9 | -0.71 | 1261 | 303.5 | 309.0 | 312.5 | 303.0 |
| 2023-05-24 | 31.55 (-0.05) | 6.71 (0.0) | 0.24 (-0.07) | -94 | -15.09 | 0 | 0.0 | -62 | -9.95 | 623 | 304.0 | 307.0 | 309.0 | 301.0 |
| 2023-05-23 | 31.6 (+0.16) | 6.71 (+0.18) | 0.31 (+0.05) | 126 | 7.94 | 153 | 9.65 | 46 | 2.9 | 1586 | 306.5 | 305.0 | 312.0 | 298.5 |
| 2023-05-22 | 31.44 (-0.92) | 6.53 (+0.09) | 0.26 (+0.05) | -798 | -23.4 | 97 | 2.84 | 43 | 1.26 | 3410 | 304.0 | 311.5 | 323.0 | 302.5 |
| 2023-05-19 | 32.36 (+0.1) | 6.44 (+0.02) | 0.21 (+0.02) | 59 | 5.73 | 15 | 1.46 | 15 | 1.46 | 1029 | 307.5 | 310.0 | 310.0 | 300.5 |
| 2023-05-18 | 32.26 (-0.02) | 6.42 (+0.07) | 0.19 (-0.03) | -41 | -2.31 | 62 | 3.49 | -19 | -1.07 | 1775 | 304.5 | 310.0 | 312.5 | 302.5 |
| 2023-05-17 | 32.28 (-0.21) | 6.35 (+0.09) | 0.22 (-0.04) | -282 | -16.52 | 74 | 4.34 | -36 | -2.11 | 1707 | 302.0 | 302.5 | 307.0 | 299.0 |
| 2023-05-16 | 32.49 (+0.01) | 6.26 (+0.51) | 0.26 (+0.04) | -66 | -2.21 | 439 | 14.73 | 33 | 1.11 | 2980 | 299.5 | 297.5 | 307.5 | 296.0 |
| 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 | |||
| 2023-05-15 | 32.48 (-0.03) | 5.75 (+0.06) | 0.22 (0.0) | -34 | -3.36 | 60 | 5.93 | 3 | 0.3 | 1011 | 290.0 | 287.0 | 297.5 | 287.0 |
| 2023-05-12 | 32.51 (-0.12) | 5.69 (+0.35) | 0.22 (+0.13) | -138 | -11.77 | 297 | 25.34 | 109 | 9.3 | 1172 | 290.5 | 277.5 | 294.0 | 276.5 |
| 2023-05-11 | 32.63 (+0.14) | 5.34 (0.0) | 0.09 (-0.01) | 108 | 15.88 | -1 | -0.15 | -5 | -0.74 | 680 | 279.0 | 284.5 | 284.5 | 274.5 |
| 2023-05-10 | 32.49 (+0.11) | 5.34 (-0.06) | 0.1 (-0.02) | 183 | 28.73 | -48 | -7.54 | -22 | -3.45 | 637 | 284.5 | 286.0 | 286.0 | 280.0 |
| 2023-05-09 | 32.38 (+0.01) | 5.4 (-0.08) | 0.12 (-0.07) | 20 | 2.38 | -70 | -8.32 | -57 | -6.78 | 841 | 286.5 | 293.0 | 297.0 | 285.5 |
| 2023-05-08 | 32.37 (-0.09) | 5.48 (0.0) | 0.19 (+0.07) | -104 | -5.72 | 0 | 0.0 | 55 | 3.02 | 1819 | 293.0 | 290.5 | 302.5 | 290.5 |
| 2023-05-05 | 32.46 (+0.06) | 5.48 (-0.07) | 0.12 (-0.03) | 39 | 6.07 | -58 | -9.03 | -27 | -4.21 | 642 | 288.5 | 293.0 | 296.5 | 288.5 |
| 2023-05-04 | 32.4 (-0.04) | 5.55 (-0.04) | 0.15 (-0.01) | -50 | -10.25 | -39 | -7.99 | -7 | -1.43 | 488 | 293.5 | 297.5 | 299.0 | 292.0 |
| 2023-05-03 | 32.44 (+0.11) | 5.59 (0.0) | 0.16 (-0.04) | 167 | 30.87 | 0 | 0.0 | -30 | -5.55 | 541 | 297.5 | 291.5 | 297.5 | 291.5 |
| 2023-05-02 | 32.33 (-0.27) | 5.59 (0.0) | 0.2 (+0.01) | -233 | -21.26 | 0 | 0.0 | 4 | 0.36 | 1096 | 296.0 | 299.0 | 302.0 | 293.0 |
| 2023-04-28 | 32.6 (-0.1) | 5.59 (+0.02) | 0.19 (-0.02) | -87 | -6.55 | 20 | 1.51 | -18 | -1.36 | 1328 | 299.0 | 296.0 | 301.0 | 290.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 27.39 (-0.24) | 3.8 (+0.39) | 0.27 (+0.03) | -266 | -22.39 | -90 | -7.58 | 27 | 2.27 | 1188 | 288.0 | 284.0 | 289.0 | 274.5 |
| 2024-04-19 | 27.63 (-1.45) | 3.41 (+0.16) | 0.24 (-0.07) | -1340 | -36.42 | 146 | 3.97 | -62 | -1.69 | 3679 | 283.0 | 312.5 | 313.0 | 281.0 |
| 2024-04-12 | 29.08 (-0.05) | 3.25 (+0.27) | 0.31 (+0.1) | 88 | 2.93 | 236 | 7.85 | 87 | 2.89 | 3006 | 313.5 | 314.0 | 322.5 | 311.0 |
| 2024-04-03 | 29.13 (+0.65) | 2.98 (+0.25) | 0.21 (+0.02) | 714 | 30.55 | 224 | 9.58 | 17 | 0.73 | 2337 | 316.5 | 307.5 | 319.5 | 306.0 |
| 2024-03-29 | 28.48 (+0.36) | 2.73 (+0.17) | 0.19 (0.0) | 285 | 5.91 | 146 | 3.03 | 0 | 0.0 | 4825 | 305.5 | 302.5 | 318.0 | 302.5 |
| 2024-03-22 | 28.12 (-0.49) | 2.56 (-0.01) | 0.19 (+0.03) | -354 | -8.58 | -3 | -0.07 | 23 | 0.56 | 4127 | 301.0 | 291.5 | 306.5 | 290.5 |
| 2024-03-15 | 28.61 (-1.01) | 2.57 (-0.26) | 0.16 (-0.05) | -921 | -27.86 | -234 | -7.08 | -39 | -1.18 | 3306 | 291.5 | 294.0 | 298.0 | 289.5 |
| 2024-03-08 | 29.62 (-0.45) | 2.83 (-0.64) | 0.21 (-0.05) | -673 | -15.1 | -568 | -12.74 | -46 | -1.03 | 4458 | 296.5 | 312.0 | 318.0 | 295.0 |
| 2024-03-01 | 30.07 (-0.69) | 3.47 (-0.04) | 0.26 (+0.02) | -1035 | -35.13 | -32 | -1.09 | 19 | 0.64 | 2946 | 308.0 | 307.0 | 311.0 | 298.0 |
| 2024-02-23 | 30.76 (-0.78) | 3.51 (-0.94) | 0.24 (0.0) | -803 | -9.62 | -833 | -9.98 | 2 | 0.02 | 8343 | 307.0 | 328.5 | 347.0 | 304.0 |
| 2024-02-16 | 31.54 (+0.39) | 4.45 (+0.01) | 0.24 (+0.03) | 365 | 23.78 | 6 | 0.39 | 25 | 1.63 | 1535 | 318.5 | 309.5 | 319.5 | 306.0 |
| 2024-02-05 | 31.15 (-0.19) | 4.44 (-0.03) | 0.21 (+0.01) | -189 | -42.95 | -18 | -4.09 | 6 | 1.36 | 440 | 304.5 | 308.5 | 308.5 | 303.0 |
| 2024-02-02 | 31.34 (-0.28) | 4.47 (+0.02) | 0.2 (+0.02) | -362 | -19.14 | 9 | 0.48 | 21 | 1.11 | 1891 | 308.5 | 309.5 | 313.0 | 300.5 |
| 2024-01-26 | 31.62 (+0.74) | 4.45 (-0.63) | 0.18 (-0.09) | 631 | 22.19 | -121 | -4.25 | -82 | -2.88 | 2844 | 311.0 | 311.0 | 320.0 | 306.0 |
| 2024-01-19 | 30.88 (+0.41) | 5.08 (+0.03) | 0.27 (+0.15) | 396 | 24.15 | 27 | 1.65 | 135 | 8.23 | 1640 | 309.0 | 306.5 | 311.5 | 300.0 |
| 2024-01-12 | 30.47 (+0.59) | 5.05 (+0.08) | 0.12 (+0.02) | 540 | 22.85 | 77 | 3.26 | 17 | 0.72 | 2363 | 305.5 | 293.0 | 310.5 | 293.0 |
| 2024-01-05 | 29.88 (-0.65) | 4.97 (-0.48) | 0.1 (-0.03) | -575 | -25.77 | -432 | -19.36 | -21 | -0.94 | 2231 | 291.5 | 313.0 | 313.0 | 290.0 |
| 2023-12-29 | 30.53 (+0.44) | 5.45 (-0.65) | 0.13 (-0.05) | 463 | 15.42 | -573 | -19.09 | -48 | -1.6 | 3002 | 312.0 | 311.5 | 314.5 | 304.0 |
| 2023-12-22 | 30.09 (+0.88) | 6.1 (-0.48) | 0.18 (+0.01) | 770 | 23.31 | -426 | -12.9 | 12 | 0.36 | 3303 | 315.0 | 310.0 | 316.5 | 296.5 |
| 2023-12-15 | 29.21 (-0.39) | 6.58 (-0.11) | 0.17 (-0.07) | -335 | -10.11 | -93 | -2.81 | -68 | -2.05 | 3314 | 308.0 | 322.0 | 323.0 | 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 | |||
| 2023-12-08 | 29.6 (-0.09) | 6.69 (+0.13) | 0.24 (+0.04) | 558 | 12.4 | 112 | 2.49 | 37 | 0.82 | 4501 | 320.0 | 309.0 | 326.0 | 309.0 |
| 2023-12-01 | 29.69 (-0.71) | 6.56 (-0.01) | 0.2 (-0.04) | -746 | -18.32 | -4 | -0.1 | -32 | -0.79 | 4072 | 307.5 | 315.5 | 320.0 | 303.5 |
| 2023-11-24 | 30.4 (-0.11) | 6.57 (+0.56) | 0.24 (-0.05) | -207 | -3.33 | 492 | 7.92 | -48 | -0.77 | 6212 | 314.0 | 312.0 | 332.0 | 309.5 |
| 2023-11-17 | 30.51 (+0.27) | 6.01 (-0.15) | 0.29 (-0.05) | 151 | 2.96 | -131 | -2.57 | -45 | -0.88 | 5095 | 310.5 | 307.5 | 319.5 | 303.0 |
| 2023-11-10 | 30.24 (+0.06) | 6.16 (+0.63) | 0.34 (-0.08) | 118 | 1.36 | 558 | 6.43 | -70 | -0.81 | 8678 | 304.0 | 305.0 | 324.5 | 297.0 |
| 2023-11-03 | 30.18 (-0.14) | 5.53 (+1.48) | 0.42 (+0.11) | -204 | -2.83 | 1303 | 18.09 | 97 | 1.35 | 7204 | 307.0 | 283.0 | 314.0 | 282.5 |
| 2023-10-27 | 30.32 (+0.41) | 4.05 (+0.37) | 0.31 (-0.03) | 552 | 9.13 | -502 | -8.3 | -22 | -0.36 | 6046 | 281.0 | 275.0 | 306.0 | 272.5 |
| 2023-10-20 | 29.91 (+0.05) | 3.68 (-0.51) | 0.34 (-0.15) | 234 | 7.66 | -454 | -14.87 | -130 | -4.26 | 3054 | 276.0 | 292.0 | 297.0 | 272.0 |
| 2023-10-13 | 29.86 (+0.29) | 4.19 (-0.93) | 0.49 (0.0) | 506 | 21.72 | -819 | -35.15 | -3 | -0.13 | 2330 | 292.0 | 303.0 | 306.5 | 291.0 |
| 2023-10-06 | 29.57 (+0.02) | 5.12 (-0.17) | 0.49 (+0.04) | 244 | 5.7 | -154 | -3.6 | 31 | 0.72 | 4281 | 303.0 | 300.0 | 318.5 | 299.5 |
| 2023-09-28 | 29.55 (+0.07) | 5.29 (0.0) | 0.45 (-0.02) | 110 | 3.12 | -2 | -0.06 | -14 | -0.4 | 3520 | 296.5 | 305.0 | 314.5 | 296.5 |
| 2023-09-22 | 29.48 (+1.2) | 5.29 (+0.54) | 0.47 (-0.35) | 971 | 14.48 | 480 | 7.16 | -309 | -4.61 | 6705 | 302.0 | 304.5 | 316.5 | 293.5 |
| 2023-09-15 | 28.28 (+0.35) | 4.75 (+1.26) | 0.82 (+0.01) | 318 | 4.11 | 1179 | 15.23 | 25 | 0.32 | 7739 | 309.0 | 275.0 | 315.0 | 269.5 |
| 2023-09-08 | 27.93 (-0.32) | 3.49 (0.0) | 0.81 (+0.1) | -604 | -12.7 | 0 | 0.0 | 81 | 1.7 | 4757 | 274.0 | 272.0 | 282.5 | 267.5 |
| 2023-09-01 | 28.25 (-1.36) | 3.49 (+0.74) | 0.71 (+0.07) | -1826 | -16.85 | 642 | 5.92 | 61 | 0.56 | 10837 | 268.5 | 246.5 | 285.0 | 238.0 |
| 2023-08-25 | 29.61 (+0.72) | 2.75 (-0.46) | 0.64 (-0.07) | 841 | 17.49 | -400 | -8.32 | -63 | -1.31 | 4809 | 245.0 | 247.5 | 255.0 | 239.5 |
| 2023-08-18 | 28.89 (-1.29) | 3.21 (-0.09) | 0.71 (+0.13) | -964 | -24.53 | -82 | -2.09 | 116 | 2.95 | 3930 | 264.0 | 261.0 | 273.5 | 253.5 |
| 2023-08-11 | 30.18 (+0.42) | 3.3 (-1.88) | 0.58 (-0.16) | 772 | 9.92 | -1629 | -20.92 | -143 | -1.84 | 7785 | 261.0 | 283.5 | 284.0 | 258.5 |
| 2023-08-04 | 29.76 (-1.0) | 5.18 (-0.02) | 0.74 (-0.15) | -1237 | -14.35 | -20 | -0.23 | -125 | -1.45 | 8623 | 287.5 | 327.5 | 334.0 | 281.5 |
| 2023-07-28 | 30.76 (+0.5) | 5.2 (-0.26) | 0.89 (+0.29) | 421 | 5.62 | -223 | -2.98 | 254 | 3.39 | 7493 | 315.5 | 302.5 | 322.5 | 296.0 |
| 2023-07-21 | 30.26 (+0.28) | 5.46 (-1.11) | 0.6 (-0.02) | 594 | 12.06 | -959 | -19.47 | -25 | -0.51 | 4925 | 302.5 | 329.0 | 329.0 | 296.5 |
| 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 | |||
| 2023-07-14 | 29.98 (+0.5) | 6.57 (-0.46) | 0.62 (+0.3) | 520 | 5.43 | -399 | -4.17 | 264 | 2.76 | 9572 | 329.5 | 306.0 | 329.5 | 296.5 |
| 2023-07-07 | 29.48 (-0.09) | 7.03 (-1.23) | 0.32 (-0.04) | -107 | -0.8 | -467 | -3.48 | -40 | -0.3 | 13402 | 310.5 | 326.5 | 363.0 | 310.0 |
| 2023-06-30 | 29.57 (-0.93) | 8.26 (+0.03) | 0.36 (-0.15) | -924 | -12.34 | 19 | 0.25 | -129 | -1.72 | 7487 | 324.0 | 360.0 | 362.0 | 320.0 |
| 2023-06-21 | 30.5 (-0.33) | 8.23 (+0.55) | 0.51 (+0.06) | -173 | -1.7 | 482 | 4.74 | 53 | 0.52 | 10174 | 354.5 | 332.5 | 366.0 | 326.0 |
| 2023-06-16 | 30.83 (+1.15) | 7.68 (-0.36) | 0.45 (+0.13) | 962 | 14.25 | -313 | -4.64 | 112 | 1.66 | 6752 | 333.0 | 324.0 | 336.5 | 314.5 |
| 2023-06-09 | 29.68 (-0.34) | 8.04 (+0.38) | 0.32 (-0.08) | -71 | -1.0 | 328 | 4.6 | -71 | -1.0 | 7128 | 319.5 | 335.0 | 341.0 | 313.5 |
| 2023-06-02 | 30.02 (-1.64) | 7.66 (+0.9) | 0.4 (-0.1) | -1976 | -10.07 | 777 | 3.96 | -82 | -0.42 | 19613 | 329.5 | 340.0 | 350.0 | 319.0 |
| 2023-05-26 | 31.66 (-0.7) | 6.76 (+0.32) | 0.5 (+0.29) | -684 | -5.37 | 298 | 2.34 | 248 | 1.95 | 12726 | 333.5 | 311.5 | 333.5 | 298.5 |
| 2023-05-19 | 32.36 (-0.15) | 6.44 (+0.75) | 0.21 (-0.01) | -364 | -4.28 | 650 | 7.64 | -4 | -0.05 | 8505 | 307.5 | 287.0 | 312.5 | 287.0 |
| 2023-05-12 | 32.51 (+0.05) | 5.69 (+0.21) | 0.22 (+0.1) | 69 | 1.34 | 178 | 3.46 | 80 | 1.55 | 5151 | 290.5 | 290.5 | 302.5 | 274.5 |
| 2023-05-05 | 32.46 (-0.14) | 5.48 (-0.11) | 0.12 (-0.07) | -77 | -2.78 | -97 | -3.5 | -60 | -2.17 | 2769 | 288.5 | 299.0 | 302.0 | 288.5 |
| 2023-04-28 | 32.6 (-0.97) | 5.59 (+0.36) | 0.19 (+0.06) | -679 | -9.67 | 316 | 4.5 | 53 | 0.75 | 7021 | 299.0 | 283.0 | 301.0 | 274.0 |
| 2023-04-21 | 33.57 (+2.26) | 5.23 (-0.42) | 0.13 (-0.26) | 2037 | 21.28 | -364 | -3.8 | -222 | -2.32 | 9571 | 286.0 | 315.0 | 319.5 | 283.0 |
| 2023-04-14 | 31.31 (+0.66) | 5.65 (+0.4) | 0.39 (-0.02) | 571 | 3.53 | 345 | 2.13 | -20 | -0.12 | 16198 | 315.0 | 303.5 | 330.0 | 300.0 |
| 2023-04-07 | 30.65 (-0.35) | 5.25 (+0.17) | 0.41 (0.0) | -420 | -8.26 | 147 | 2.89 | 3 | 0.06 | 5084 | 308.0 | 313.5 | 320.5 | 306.5 |
| 2023-03-31 | 31.0 (+0.47) | 5.08 (+0.81) | 0.41 (-0.02) | 518 | 2.09 | 898 | 3.62 | -24 | -0.1 | 24778 | 314.0 | 309.5 | 333.0 | 286.0 |
| 2023-03-24 | 30.53 (-1.61) | 4.27 (+1.35) | 0.43 (+0.01) | -1444 | -7.93 | 1167 | 6.41 | 9 | 0.05 | 18211 | 301.5 | 265.0 | 301.5 | 252.5 |
| 2023-03-17 | 32.14 (-0.37) | 2.92 (+0.82) | 0.42 (+0.25) | -411 | -5.18 | 709 | 8.94 | 220 | 2.77 | 7930 | 255.5 | 245.5 | 263.0 | 228.0 |
| 2023-03-10 | 32.51 (+0.25) | 2.1 (+0.89) | 0.17 (+0.05) | 152 | 2.4 | 764 | 12.05 | 40 | 0.63 | 6340 | 241.0 | 226.5 | 254.0 | 218.0 |
| 2023-03-03 | 32.26 (-0.53) | 1.21 (+0.09) | 0.12 (+0.03) | -503 | -16.73 | 83 | 2.76 | 31 | 1.03 | 3006 | 223.5 | 222.0 | 226.0 | 216.0 |
| 2023-02-24 | 32.79 (-0.2) | 1.12 (+0.18) | 0.09 (0.0) | -176 | -5.42 | 154 | 4.74 | 0 | 0.0 | 3250 | 224.5 | 197.0 | 224.5 | 196.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 32.99 (-0.15) | 0.94 (+0.06) | 0.09 (+0.03) | -100 | -14.35 | 55 | 7.89 | 27 | 3.87 | 697 | 198.0 | 196.0 | 198.5 | 194.0 |
| 2023-02-10 | 33.14 (-0.09) | 0.88 (0.0) | 0.06 (+0.01) | -45 | -4.17 | 0 | 0.0 | 11 | 1.02 | 1080 | 196.5 | 202.0 | 203.0 | 196.0 |
| 2023-02-03 | 33.23 (+0.07) | 0.88 (+0.14) | 0.05 (+0.01) | 68 | 2.78 | 122 | 4.99 | 2 | 0.08 | 2443 | 202.0 | 189.5 | 202.5 | 186.5 |
| 2023-01-17 | 33.16 (-0.03) | 0.74 (+0.01) | 0.04 (0.0) | -12 | -6.15 | 1 | 0.51 | -1 | -0.51 | 195 | 187.0 | 186.5 | 187.0 | 184.5 |
| 2023-01-13 | 33.19 (+0.05) | 0.73 (0.0) | 0.04 (-0.05) | 115 | 21.1 | 4 | 0.73 | -44 | -8.07 | 545 | 186.5 | 184.0 | 187.0 | 183.0 |
| 2023-01-06 | 33.14 (-0.01) | 0.73 (-0.05) | 0.09 (-0.01) | 0 | 0.0 | -47 | -24.23 | -6 | -3.09 | 194 | 184.0 | 184.0 | 186.5 | 181.5 |
| 2022-12-30 | 33.15 (0.0) | 0.78 (-0.09) | 0.1 (-0.01) | -1 | -0.2 | -51 | -10.18 | -4 | -0.8 | 501 | 185.5 | 183.0 | 187.5 | 178.0 |
| 2022-12-23 | 33.15 (+0.04) | 0.87 (0.0) | 0.11 (-0.02) | 58 | 7.29 | 0 | 0.0 | -16 | -2.01 | 796 | 181.5 | 185.0 | 189.5 | 180.5 |
| 2022-12-16 | 33.11 (+0.04) | 0.87 (0.0) | 0.13 (+0.04) | 43 | 8.05 | 5 | 0.94 | 35 | 6.55 | 534 | 186.0 | 186.5 | 190.0 | 185.5 |
| 2022-12-09 | 33.07 (+0.35) | 0.87 (-0.12) | 0.09 (+0.09) | 327 | 19.96 | -108 | -6.59 | 72 | 4.4 | 1638 | 188.5 | 198.0 | 200.0 | 185.5 |
| 2022-12-02 | 32.72 (+0.71) | 0.99 (+0.02) | 0.0 (0.0) | 596 | 42.09 | 20 | 1.41 | 0 | 0.0 | 1416 | 196.5 | 186.5 | 198.0 | 185.5 |
| 2022-11-25 | 32.01 (+0.36) | 0.97 (0.0) | 0.0 (-0.03) | 315 | 25.18 | 0 | 0.0 | -29 | -2.32 | 1251 | 187.0 | 183.5 | 187.0 | 180.0 |
| 2022-11-18 | 31.65 (+0.38) | 0.97 (+0.04) | 0.03 (+0.03) | 356 | 17.03 | 32 | 1.53 | 26 | 1.24 | 2091 | 183.0 | 176.5 | 185.0 | 174.0 |
| 2022-11-11 | 31.27 (-0.21) | 0.93 (+0.02) | 0.0 (0.0) | -168 | -12.04 | 16 | 1.15 | -26 | -1.86 | 1395 | 175.5 | 172.0 | 179.0 | 172.0 |
| 2022-11-04 | 31.48 (-0.01) | 0.91 (0.0) | 0.0 (-0.04) | -5 | -1.53 | 0 | 0.0 | -51 | -15.6 | 327 | 168.0 | 164.5 | 168.0 | 161.5 |
| 2022-10-28 | 31.49 (-0.03) | 0.91 (0.0) | 0.04 (-0.03) | 60 | 14.32 | 0 | 0.0 | -28 | -6.68 | 419 | 164.0 | 167.0 | 169.5 | 163.0 |
| 2022-10-21 | 31.52 (+0.01) | 0.91 (+0.38) | 0.07 (0.0) | 65 | 4.4 | 330 | 22.34 | 1 | 0.07 | 1477 | 165.5 | 150.0 | 170.0 | 147.5 |
| 2022-10-14 | 31.51 (-0.2) | 0.53 (-0.04) | 0.07 (+0.01) | -209 | -28.95 | -33 | -4.57 | 4 | 0.55 | 722 | 151.0 | 156.0 | 156.0 | 151.0 |
| 2022-10-07 | 31.71 (-0.19) | 0.57 (-0.24) | 0.06 (-0.04) | -172 | -22.78 | -92 | -12.19 | -32 | -4.24 | 755 | 157.5 | 161.0 | 161.0 | 155.0 |
| 2022-09-30 | 31.9 (-0.25) | 0.81 (-0.03) | 0.1 (0.0) | -205 | -26.28 | -30 | -3.85 | 0 | 0.0 | 780 | 161.5 | 164.0 | 164.0 | 157.5 |
| 2022-09-23 | 32.15 (-0.18) | 0.84 (-0.03) | 0.1 (-0.19) | -164 | -28.37 | -23 | -3.98 | -166 | -28.72 | 578 | 164.5 | 168.5 | 168.5 | 164.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 32.33 (+0.02) | 0.87 (0.0) | 0.29 (-0.05) | -63 | -15.0 | 0 | 0.0 | -44 | -10.48 | 420 | 168.5 | 171.0 | 174.0 | 167.0 |
| 2022-09-08 | 32.31 (-0.12) | 0.87 (0.0) | 0.34 (-0.01) | -209 | -37.39 | 1 | 0.18 | -5 | -0.89 | 559 | 171.0 | 171.0 | 172.0 | 164.0 |
| 2022-09-02 | 32.43 (-0.45) | 0.87 (0.0) | 0.35 (+0.01) | -495 | -46.05 | 1 | 0.09 | 8 | 0.74 | 1075 | 169.5 | 174.5 | 175.5 | 169.5 |
| 2022-08-26 | 32.88 (-0.39) | 0.87 (-0.02) | 0.34 (-0.01) | -254 | -39.69 | 0 | 0.0 | 3 | 0.47 | 640 | 176.0 | 179.0 | 179.5 | 174.0 |
| 2022-08-19 | 33.27 (-0.12) | 0.89 (0.0) | 0.35 (+0.01) | -136 | -12.94 | 4 | 0.38 | 7 | 0.67 | 1051 | 179.5 | 176.0 | 182.0 | 173.5 |
| 2022-08-12 | 33.39 (-0.33) | 0.89 (+0.02) | 0.34 (+0.01) | -318 | -33.54 | 19 | 2.0 | 6 | 0.63 | 948 | 174.0 | 171.5 | 175.5 | 169.5 |
| 2022-08-05 | 33.72 (-0.16) | 0.87 (+0.06) | 0.33 (0.0) | -187 | -30.86 | 49 | 8.09 | 1 | 0.17 | 606 | 168.0 | 170.5 | 172.0 | 164.5 |
| 2022-07-29 | 33.88 (-0.42) | 0.81 (0.0) | 0.33 (0.0) | -164 | -11.53 | 1 | 0.07 | -1 | -0.07 | 1422 | 168.5 | 180.0 | 180.5 | 162.0 |
| 2022-07-22 | 34.3 (-0.06) | 0.81 (0.0) | 0.33 (0.0) | -44 | -7.89 | 0 | 0.0 | 0 | 0.0 | 558 | 180.5 | 176.5 | 181.0 | 175.5 |
| 2022-07-15 | 34.36 (-0.01) | 0.81 (+0.04) | 0.33 (-0.01) | -12 | -1.66 | 26 | 3.6 | -2 | -0.28 | 723 | 174.5 | 171.0 | 176.0 | 169.5 |
| 2022-07-08 | 34.37 (-0.09) | 0.77 (+0.03) | 0.34 (+0.01) | -91 | -9.19 | 27 | 2.73 | 2 | 0.2 | 990 | 172.5 | 160.5 | 173.5 | 160.0 |
| 2022-07-01 | 34.46 (-0.2) | 0.74 (+0.09) | 0.33 (0.0) | -193 | -24.71 | 2 | 0.26 | 0 | 0.0 | 781 | 160.5 | 171.0 | 173.0 | 160.0 |
| 2022-06-24 | 34.66 (+0.01) | 0.65 (-0.05) | 0.33 (0.0) | -63 | -4.92 | -43 | -3.36 | 0 | 0.0 | 1280 | 171.0 | 174.0 | 174.0 | 166.0 |
| 2022-06-17 | 34.65 (-0.35) | 0.7 (-0.22) | 0.33 (0.0) | -343 | -24.57 | -185 | -13.25 | 5 | 0.36 | 1396 | 174.0 | 190.0 | 190.0 | 173.5 |
| 2022-06-10 | 35.0 (-0.3) | 0.92 (-0.04) | 0.33 (+0.01) | -292 | -28.1 | -31 | -2.98 | 4 | 0.38 | 1039 | 191.0 | 196.5 | 197.0 | 189.5 |
| 2022-06-02 | 35.3 (-0.76) | 0.96 (-0.01) | 0.32 (-0.01) | -199 | -38.79 | 0 | 0.0 | 0 | 0.0 | 513 | 197.5 | 197.0 | 201.0 | 196.5 |
| 2022-05-27 | 36.06 (-0.2) | 0.97 (0.0) | 0.33 (-0.04) | -199 | -31.24 | 1 | 0.16 | -39 | -6.12 | 637 | 196.0 | 201.0 | 201.0 | 194.5 |
| 2022-05-20 | 36.26 (-0.31) | 0.97 (-0.02) | 0.37 (+0.02) | -235 | -39.17 | -21 | -3.5 | 18 | 3.0 | 600 | 200.0 | 199.5 | 202.0 | 196.0 |
| 2022-05-13 | 36.57 (-0.95) | 0.99 (-0.05) | 0.35 (+0.01) | -793 | -56.24 | -41 | -2.91 | 7 | 0.5 | 1410 | 198.0 | 205.5 | 206.5 | 197.0 |
| 2022-05-06 | 37.52 (-0.12) | 1.04 (+0.01) | 0.34 (-0.01) | -104 | -20.63 | 14 | 2.78 | -3 | -0.6 | 504 | 206.0 | 203.0 | 210.0 | 202.0 |
| 2022-04-29 | 37.64 (-0.34) | 1.03 (-0.06) | 0.35 (-0.03) | -208 | -22.61 | -48 | -5.22 | -26 | -2.83 | 920 | 204.0 | 207.0 | 207.0 | 196.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 37.98 (-0.44) | 1.09 (+0.07) | 0.38 (+0.01) | -353 | -30.4 | 52 | 4.48 | 9 | 0.78 | 1161 | 208.5 | 207.0 | 214.5 | 203.0 |
| 2022-04-15 | 38.42 (-0.28) | 1.02 (+0.1) | 0.37 (-0.04) | -264 | -27.24 | 84 | 8.67 | -34 | -3.51 | 969 | 207.5 | 218.0 | 218.0 | 207.5 |
| 2022-04-08 | 38.7 (-0.11) | 0.92 (+0.03) | 0.41 (-0.02) | -84 | -10.57 | 26 | 3.27 | -18 | -2.26 | 795 | 218.0 | 216.0 | 224.0 | 215.5 |
| 2022-04-01 | 38.81 (-0.11) | 0.89 (-0.04) | 0.43 (+0.03) | -82 | -5.59 | 37 | 2.52 | 29 | 1.98 | 1467 | 220.0 | 210.0 | 225.0 | 208.0 |
| 2022-03-25 | 38.92 (+0.01) | 0.93 (0.0) | 0.4 (0.0) | 19 | 1.79 | 0 | 0.0 | 1 | 0.09 | 1059 | 212.5 | 210.0 | 217.0 | 208.5 |
| 2022-03-18 | 38.91 (-0.12) | 0.93 (+0.09) | 0.4 (+0.06) | -160 | -14.79 | 73 | 6.75 | 47 | 4.34 | 1082 | 209.5 | 207.5 | 209.5 | 201.0 |
| 2022-03-11 | 39.03 (-0.1) | 0.84 (+0.01) | 0.34 (0.0) | -104 | -9.39 | 10 | 0.9 | 1 | 0.09 | 1107 | 206.5 | 205.5 | 210.0 | 197.5 |
| 2022-03-04 | 39.13 (-0.24) | 0.83 (0.0) | 0.34 (-0.01) | -158 | -18.76 | 0 | 0.0 | -9 | -1.07 | 842 | 205.5 | 212.5 | 213.5 | 205.5 |
| 2022-02-25 | 39.37 (+0.38) | 0.83 (0.0) | 0.35 (+0.01) | 291 | 10.25 | 0 | 0.0 | 13 | 0.46 | 2838 | 210.5 | 203.5 | 212.5 | 197.5 |
| 2022-02-18 | 38.99 (+0.1) | 0.83 (0.0) | 0.34 (+0.01) | 85 | 9.98 | 0 | 0.0 | 8 | 0.94 | 852 | 202.0 | 196.0 | 203.0 | 193.0 |
| 2022-02-11 | 38.89 (-0.25) | 0.83 (0.0) | 0.33 (0.0) | -207 | -16.07 | 1 | 0.08 | 0 | 0.0 | 1288 | 198.0 | 192.0 | 205.0 | 191.0 |
| 2022-01-26 | 39.14 (-0.17) | 0.83 (0.0) | 0.33 (0.0) | -145 | -40.39 | 0 | 0.0 | -2 | -0.56 | 359 | 191.0 | 191.0 | 193.0 | 187.5 |
| 2022-01-21 | 39.31 (-0.14) | 0.83 (0.0) | 0.33 (0.0) | -90 | -21.84 | 1 | 0.24 | -1 | -0.24 | 412 | 191.5 | 191.5 | 197.5 | 190.0 |
| 2022-01-14 | 39.45 (-0.44) | 0.83 (0.0) | 0.33 (0.0) | -354 | -34.14 | 0 | 0.0 | -2 | -0.19 | 1037 | 191.5 | 199.0 | 201.0 | 189.0 |
| 2022-01-07 | 39.89 (-0.34) | 0.83 (+0.08) | 0.33 (0.0) | -253 | -15.19 | 60 | 3.6 | -1 | -0.06 | 1666 | 199.5 | 205.0 | 212.0 | 199.5 |
| 2021-12-30 | 40.23 (+0.02) | 0.75 (-0.01) | 0.33 (-0.01) | 13 | 2.74 | -8 | -1.69 | -1 | -0.21 | 474 | 204.0 | 202.5 | 204.5 | 199.5 |
| 2021-12-24 | 40.21 (-0.07) | 0.76 (0.0) | 0.34 (+0.01) | -53 | -9.74 | 0 | 0.0 | 2 | 0.37 | 544 | 201.5 | 200.0 | 203.0 | 198.0 |
| 2021-12-17 | 40.28 (+0.12) | 0.76 (-0.08) | 0.33 (-0.01) | 112 | 7.16 | -62 | -3.96 | -7 | -0.45 | 1565 | 201.0 | 204.5 | 207.0 | 196.5 |
| 2021-12-10 | 40.16 (+0.21) | 0.84 (0.0) | 0.34 (0.0) | 116 | 8.41 | 0 | 0.0 | 0 | 0.0 | 1380 | 204.5 | 201.5 | 210.0 | 198.5 |
| 2021-12-03 | 39.95 (+0.05) | 0.84 (0.0) | 0.34 (-0.03) | 31 | 2.48 | 1 | 0.08 | -23 | -1.84 | 1250 | 200.5 | 200.0 | 204.0 | 196.0 |
| 2021-11-26 | 39.9 (+0.03) | 0.84 (+0.1) | 0.37 (-0.02) | 48 | 2.46 | 77 | 3.95 | -12 | -0.62 | 1949 | 200.0 | 204.0 | 213.5 | 200.0 |
| 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 | |||
| 2021-11-19 | 39.87 (-0.26) | 0.74 (0.0) | 0.39 (+0.02) | -197 | -11.86 | 0 | 0.0 | 11 | 0.66 | 1661 | 202.5 | 198.5 | 208.5 | 196.0 |
| 2021-11-12 | 40.13 (-0.23) | 0.74 (+0.01) | 0.37 (+0.01) | -216 | -11.13 | 11 | 0.57 | 14 | 0.72 | 1940 | 196.0 | 194.0 | 205.0 | 192.0 |
| 2021-11-05 | 40.36 (+0.08) | 0.73 (0.0) | 0.36 (0.0) | 72 | 7.04 | 1 | 0.1 | -3 | -0.29 | 1023 | 194.0 | 192.0 | 196.5 | 189.0 |
| 2021-10-29 | 40.28 (-0.08) | 0.73 (+0.01) | 0.36 (+0.01) | -64 | -7.3 | 13 | 1.48 | 7 | 0.8 | 877 | 191.5 | 188.0 | 195.0 | 188.0 |
| 2021-10-22 | 40.36 (-0.12) | 0.72 (+0.01) | 0.35 (0.0) | -111 | -13.31 | 5 | 0.6 | -1 | -0.12 | 834 | 188.5 | 188.0 | 190.5 | 184.5 |
| 2021-10-15 | 40.48 (-0.09) | 0.71 (0.0) | 0.35 (-0.01) | -92 | -6.17 | 2 | 0.13 | -3 | -0.2 | 1491 | 188.5 | 187.0 | 194.0 | 183.5 |
| 2021-10-08 | 40.57 (+0.19) | 0.71 (+0.03) | 0.36 (-0.01) | 137 | 6.69 | 23 | 1.12 | -8 | -0.39 | 2047 | 189.5 | 178.0 | 191.0 | 172.0 |
| 2021-10-01 | 40.38 (-0.55) | 0.68 (+0.1) | 0.37 (-0.02) | -448 | -20.65 | -9 | -0.41 | -18 | -0.83 | 2169 | 177.0 | 196.0 | 196.0 | 176.5 |
| 2021-09-24 | 40.93 (-0.15) | 0.58 (0.0) | 0.39 (-0.01) | -103 | -18.69 | 0 | 0.0 | -6 | -1.09 | 551 | 197.0 | 193.0 | 197.0 | 190.0 |
| 2021-09-17 | 41.08 (+0.07) | 0.58 (-0.01) | 0.4 (0.0) | 43 | 3.34 | -8 | -0.62 | -5 | -0.39 | 1286 | 198.0 | 207.0 | 208.0 | 195.5 |
| 2021-09-10 | 41.01 (+1.0) | 0.59 (-0.15) | 0.4 (-0.05) | 801 | 28.1 | -125 | -4.38 | -42 | -1.47 | 2851 | 211.0 | 225.0 | 225.0 | 204.5 |
| 2021-09-03 | 40.01 (+0.1) | 0.74 (0.0) | 0.45 (+0.01) | 60 | 3.51 | 0 | 0.0 | 11 | 0.64 | 1708 | 223.5 | 224.0 | 233.0 | 223.5 |
| 2021-08-27 | 39.91 (-0.01) | 0.74 (-0.03) | 0.44 (-0.01) | 41 | 2.47 | -24 | -1.44 | -7 | -0.42 | 1661 | 223.5 | 227.0 | 232.5 | 221.5 |
| 2021-08-20 | 39.92 (+0.82) | 0.77 (-0.3) | 0.45 (-0.02) | 633 | 17.27 | -249 | -6.79 | -19 | -0.52 | 3665 | 222.0 | 223.0 | 235.0 | 216.0 |
| 2021-08-13 | 39.1 (+3.18) | 1.07 (-0.82) | 0.47 (-0.26) | 2594 | 37.39 | -672 | -9.69 | -210 | -3.03 | 6938 | 223.0 | 246.0 | 246.0 | 218.0 |
| 2021-08-06 | 35.92 (+0.71) | 1.89 (-0.01) | 0.73 (+0.07) | 601 | 11.8 | -8 | -0.16 | 52 | 1.02 | 5092 | 244.0 | 241.5 | 248.0 | 231.0 |
| 2021-07-30 | 35.21 (+2.47) | 1.9 (-0.01) | 0.66 (0.0) | 2035 | 23.27 | -10 | -0.11 | 1 | 0.01 | 8744 | 240.0 | 233.5 | 250.0 | 221.0 |
| 2021-07-23 | 32.74 (+1.63) | 1.91 (+0.06) | 0.66 (+0.08) | 1362 | 23.76 | 52 | 0.91 | 69 | 1.2 | 5733 | 228.0 | 205.5 | 230.0 | 201.5 |
| 2021-07-16 | 31.11 (+0.48) | 1.85 (0.0) | 0.58 (+0.03) | 481 | 13.63 | -2 | -0.06 | 27 | 0.77 | 3528 | 206.0 | 209.0 | 217.5 | 204.0 |
| 2021-07-09 | 30.63 (+1.2) | 1.85 (0.0) | 0.55 (+0.02) | 979 | 20.04 | -1 | -0.02 | 10 | 0.2 | 4885 | 206.5 | 195.0 | 212.5 | 195.0 |
| 2021-07-02 | 29.43 (+0.39) | 1.85 (+0.37) | 0.53 (+0.01) | 389 | 26.61 | -4 | -0.27 | 14 | 0.96 | 1462 | 193.0 | 187.0 | 193.0 | 185.0 |
| 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 | |||
| 2021-06-25 | 29.04 (+0.82) | 1.48 (0.0) | 0.52 (+0.1) | 684 | 24.45 | 0 | 0.0 | 79 | 2.82 | 2797 | 187.5 | 183.0 | 193.0 | 183.0 |
| 2021-06-18 | 28.22 (+0.56) | 1.48 (+0.02) | 0.42 (+0.05) | 462 | 15.6 | 20 | 0.68 | 37 | 1.25 | 2962 | 183.0 | 181.0 | 189.0 | 178.5 |
| 2021-06-11 | 27.66 (+0.12) | 1.46 (-0.01) | 0.37 (+0.03) | 101 | 5.32 | -15 | -0.79 | 24 | 1.26 | 1898 | 179.0 | 179.0 | 181.0 | 176.0 |
| 2021-06-04 | 27.54 (+0.09) | 1.47 (-0.17) | 0.34 (-0.01) | 77 | 10.92 | -134 | -19.01 | -3 | -0.43 | 705 | 169.0 | 171.0 | 172.5 | 167.5 |
| 2021-05-28 | 27.45 (-0.17) | 1.64 (-0.02) | 0.35 (-0.01) | 69 | 8.65 | 0 | 0.0 | -2 | -0.25 | 798 | 171.0 | 161.0 | 173.5 | 160.5 |
| 2021-05-21 | 27.62 (+0.1) | 1.66 (0.0) | 0.36 (+0.04) | 49 | 3.32 | 0 | 0.0 | 27 | 1.83 | 1474 | 163.0 | 156.5 | 167.0 | 151.0 |
| 2021-05-14 | 27.52 (-0.1) | 1.66 (+0.02) | 0.32 (+0.03) | -92 | -3.29 | 18 | 0.64 | 24 | 0.86 | 2800 | 164.5 | 182.5 | 182.5 | 162.0 |
| 2021-05-07 | 27.62 (+0.84) | 1.64 (+0.02) | 0.29 (+0.05) | 768 | 24.59 | 18 | 0.58 | 46 | 1.47 | 3123 | 180.5 | 179.5 | 182.5 | 168.0 |
| 2021-04-29 | 26.78 (+0.04) | 1.62 (-0.01) | 0.24 (+0.17) | 37 | 1.67 | -8 | -0.36 | 140 | 6.34 | 2209 | 179.5 | 184.5 | 185.0 | 179.0 |
| 2021-04-23 | 26.74 (+0.07) | 1.63 (-0.07) | 0.07 (+0.07) | 63 | 2.25 | -63 | -2.25 | 54 | 1.93 | 2804 | 181.0 | 176.5 | 186.5 | 176.5 |
| 2021-04-16 | 26.67 (+0.41) | 1.7 (-0.01) | 0.0 (-0.14) | 360 | 13.77 | -7 | -0.27 | -111 | -4.24 | 2615 | 177.0 | 179.5 | 184.0 | 174.0 |
| 2021-04-09 | 26.26 (+0.13) | 1.71 (0.0) | 0.14 (+0.01) | 98 | 2.96 | 1 | 0.03 | 2 | 0.06 | 3311 | 178.5 | 174.5 | 184.5 | 171.5 |
| 2021-04-01 | 26.13 (-0.11) | 1.71 (-0.03) | 0.13 (+0.02) | 2 | 0.21 | 0 | 0.0 | 22 | 2.29 | 959 | 172.5 | 171.0 | 174.0 | 169.5 |
| 2021-03-26 | 26.24 (+0.05) | 1.74 (0.0) | 0.11 (-0.09) | -14 | -1.09 | 3 | 0.23 | -76 | -5.9 | 1289 | 169.0 | 174.0 | 174.5 | 166.5 |
| 2021-03-19 | 26.19 (+0.39) | 1.74 (+0.11) | 0.2 (-0.07) | 343 | 15.56 | 86 | 3.9 | -59 | -2.68 | 2205 | 173.0 | 166.0 | 173.0 | 165.5 |
| 2021-03-12 | 25.8 (+0.04) | 1.63 (0.0) | 0.27 (-0.19) | 15 | 0.97 | 1 | 0.06 | -150 | -9.7 | 1547 | 165.5 | 164.0 | 167.0 | 160.0 |
| 2021-03-05 | 25.76 (+0.06) | 1.63 (0.0) | 0.46 (+0.08) | 5 | 0.53 | 0 | 0.0 | 64 | 6.75 | 948 | 165.0 | 164.0 | 168.0 | 163.0 |
| 2021-02-26 | 25.7 (-0.09) | 1.63 (-0.03) | 0.38 (+0.05) | -105 | -8.72 | -22 | -1.83 | 40 | 3.32 | 1204 | 163.5 | 166.5 | 168.0 | 162.5 |
| 2021-02-19 | 25.79 (+0.02) | 1.66 (-0.04) | 0.33 (+0.02) | 12 | 1.79 | -35 | -5.22 | 18 | 2.69 | 670 | 166.0 | 164.5 | 166.5 | 161.5 |
| 2021-02-05 | 25.77 (+0.11) | 1.7 (-0.01) | 0.31 (+0.02) | 138 | 13.36 | -5 | -0.48 | 19 | 1.84 | 1033 | 163.5 | 166.5 | 167.0 | 162.0 |
| 2021-01-29 | 25.66 (+0.62) | 1.71 (+0.03) | 0.29 (+0.11) | 565 | 35.07 | 20 | 1.24 | 84 | 5.21 | 1611 | 165.0 | 164.5 | 169.5 | 164.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 25.04 (+0.07) | 1.68 (+0.03) | 0.18 (-0.02) | 82 | 5.15 | 25 | 1.57 | -12 | -0.75 | 1593 | 164.5 | 165.5 | 165.5 | 159.0 |
| 2021-01-15 | 24.97 (+0.24) | 1.65 (0.0) | 0.2 (+0.14) | 228 | 8.84 | 0 | 0.0 | 112 | 4.34 | 2578 | 166.0 | 170.0 | 175.5 | 165.0 |
| 2021-01-08 | 24.73 (+1.39) | 1.65 (0.0) | 0.06 (+0.06) | 1014 | 43.24 | 0 | 0.0 | 48 | 2.05 | 2345 | 169.5 | 167.5 | 174.5 | 166.0 |
| 2020-12-31 | 23.34 (+0.3) | 1.65 (+0.54) | 0.0 (0.0) | 262 | 35.5 | 0 | 0.0 | -4 | -0.54 | 738 | 166.0 | 165.0 | 169.0 | 165.0 |
| 2020-12-25 | 23.04 (+0.01) | 1.11 (0.0) | 0.0 (0.0) | 48 | 7.08 | -1 | -0.15 | -6 | -0.88 | 678 | 165.0 | 167.0 | 168.5 | 163.5 |
| 2020-12-18 | 23.03 (+0.25) | 1.11 (+0.15) | 0.0 (-0.49) | 261 | 16.72 | 123 | 7.88 | -497 | -31.84 | 1561 | 166.0 | 168.5 | 171.0 | 165.5 |
| 2020-12-11 | 22.78 (-0.23) | 0.96 (+0.14) | 0.49 (-0.28) | -59 | -2.39 | 119 | 4.83 | -229 | -9.29 | 2464 | 166.5 | 174.5 | 175.5 | 165.0 |
| 2020-12-04 | 23.01 (+0.43) | 0.82 (+0.26) | 0.77 (+0.06) | 315 | 9.33 | 213 | 6.31 | 45 | 1.33 | 3375 | 174.5 | 165.0 | 176.0 | 162.0 |
| 2020-11-27 | 22.58 (+0.02) | 0.56 (-0.03) | 0.71 (+0.01) | 87 | 5.43 | -31 | -1.94 | 6 | 0.37 | 1601 | 164.0 | 167.5 | 167.5 | 161.0 |
| 2020-11-20 | 22.56 (+0.18) | 0.59 (+0.37) | 0.7 (+0.01) | 180 | 11.32 | 300 | 18.87 | 9 | 0.57 | 1590 | 166.5 | 160.0 | 166.5 | 158.5 |
| 2020-11-13 | 22.38 (+0.35) | 0.22 (+0.19) | 0.69 (-0.02) | 395 | 18.75 | 160 | 7.59 | -12 | -0.57 | 2107 | 159.0 | 151.0 | 159.5 | 150.5 |
| 2020-11-06 | 22.03 (0.0) | 0.03 (-0.14) | 0.71 (+0.01) | -57 | -6.58 | -115 | -13.28 | 9 | 1.04 | 866 | 150.5 | 149.5 | 151.5 | 148.5 |
| 2020-10-30 | 22.03 (-0.12) | 0.17 (+0.01) | 0.7 (-0.01) | -152 | -17.97 | 10 | 1.18 | -10 | -1.18 | 846 | 149.5 | 154.0 | 154.0 | 148.0 |
| 2020-10-23 | 22.15 (-0.24) | 0.16 (+0.14) | 0.71 (0.0) | -327 | -20.78 | 115 | 7.31 | -3 | -0.19 | 1574 | 153.5 | 151.5 | 156.0 | 151.0 |
| 2020-10-16 | 22.39 (-0.1) | 0.02 (-0.05) | 0.71 (-0.01) | -80 | -6.75 | -78 | -6.58 | -8 | -0.67 | 1186 | 151.5 | 150.5 | 153.0 | 149.5 |
| 2020-10-08 | 22.49 (-0.51) | 0.07 (-0.12) | 0.72 (0.0) | -401 | -25.72 | -102 | -6.54 | 6 | 0.38 | 1559 | 150.0 | 159.5 | 160.0 | 150.0 |
| 2020-09-30 | 23.0 (+0.08) | 0.19 (+0.09) | 0.72 (0.0) | 92 | 12.19 | -7 | -0.93 | -1 | -0.13 | 755 | 158.5 | 157.0 | 158.5 | 155.5 |
| 2020-09-25 | 22.92 (+0.17) | 0.1 (+0.1) | 0.72 (0.0) | 134 | 4.39 | -1 | -0.03 | -2 | -0.07 | 3052 | 155.5 | 153.5 | 159.5 | 150.5 |
| 2020-09-18 | 22.75 (-0.16) | 0.0 (0.0) | 0.72 (0.0) | -67 | -6.19 | -258 | -23.84 | 9 | 0.83 | 1082 | 153.5 | 157.0 | 157.0 | 153.5 |
| 2020-09-11 | 22.91 (+0.02) | 0.0 (0.0) | 0.72 (+0.02) | 29 | 1.05 | -201 | -7.3 | 18 | 0.65 | 2754 | 154.5 | 155.0 | 157.0 | 148.5 |
| 2020-09-04 | 22.89 (-1.05) | 0.0 (-0.17) | 0.7 (+0.23) | -848 | -27.44 | -276 | -8.93 | 186 | 6.02 | 3090 | 158.0 | 160.5 | 162.0 | 150.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 23.94 (+0.12) | 0.17 (-0.28) | 0.47 (0.0) | -149 | -7.88 | -220 | -11.63 | -3 | -0.16 | 1892 | 161.0 | 160.0 | 163.5 | 157.5 |
| 2020-08-21 | 23.82 (-0.57) | 0.45 (0.0) | 0.47 (-0.07) | -301 | -9.15 | 0 | 0.0 | -58 | -1.76 | 3290 | 160.0 | 175.0 | 176.5 | 159.5 |
| 2020-08-14 | 24.39 (-0.85) | 0.45 (-0.05) | 0.54 (0.0) | -531 | -26.76 | -43 | -2.17 | 6 | 0.3 | 1984 | 175.0 | 179.5 | 179.5 | 172.5 |
| 2020-08-07 | 25.24 (-0.36) | 0.5 (0.0) | 0.54 (-0.06) | -408 | -14.02 | 2 | 0.07 | -54 | -1.86 | 2910 | 179.5 | 182.5 | 185.0 | 176.5 |
| 2020-07-31 | 25.6 (-0.18) | 0.5 (0.0) | 0.6 (0.0) | -132 | -7.43 | 0 | 0.0 | 3 | 0.17 | 1776 | 182.0 | 183.0 | 183.0 | 175.0 |
| 2020-07-24 | 25.78 (-0.2) | 0.5 (+0.08) | 0.6 (-0.31) | -299 | -7.0 | 69 | 1.62 | -246 | -5.76 | 4271 | 183.0 | 187.0 | 188.0 | 180.0 |
| 2020-07-17 | 25.98 (+0.72) | 0.42 (0.0) | 0.91 (-0.05) | 594 | 12.0 | -1 | -0.02 | -41 | -0.83 | 4949 | 187.0 | 187.5 | 193.0 | 183.5 |
| 2020-07-10 | 25.26 (+1.03) | 0.42 (+0.02) | 0.96 (+0.26) | 813 | 10.66 | 15 | 0.2 | 205 | 2.69 | 7629 | 186.0 | 184.0 | 194.5 | 180.0 |
| 2020-07-03 | 24.23 (-0.14) | 0.4 (-1.59) | 0.7 (-0.02) | -130 | -4.92 | -99 | -3.75 | -13 | -0.49 | 2642 | 182.0 | 178.0 | 182.5 | 175.0 |
| 2020-06-24 | 24.37 (+0.01) | 1.99 (-0.01) | 0.72 (+0.04) | -38 | -4.15 | -6 | -0.66 | 33 | 3.6 | 916 | 180.5 | 179.0 | 181.5 | 177.5 |
| 2020-06-19 | 24.36 (-0.33) | 2.0 (+0.08) | 0.68 (0.0) | -350 | -21.14 | 59 | 3.56 | -3 | -0.18 | 1656 | 179.0 | 178.0 | 181.0 | 175.5 |
| 2020-06-12 | 24.69 (-0.32) | 1.92 (-1.67) | 0.68 (0.0) | -245 | -3.11 | -1326 | -16.84 | -2 | -0.03 | 7875 | 178.0 | 189.0 | 189.0 | 171.0 |
| 2020-06-05 | 25.01 (+0.1) | 3.59 (+0.11) | 0.68 (-0.03) | 222 | 3.55 | 84 | 1.34 | -19 | -0.3 | 6249 | 189.5 | 192.5 | 195.0 | 186.5 |
| 2020-05-29 | 24.91 (+1.05) | 3.48 (+0.27) | 0.71 (-0.09) | 653 | 11.34 | 216 | 3.75 | -74 | -1.29 | 5758 | 191.0 | 184.5 | 191.0 | 180.0 |
| 2020-05-22 | 23.86 (+0.22) | 3.21 (+0.02) | 0.8 (-0.01) | 268 | 7.3 | 16 | 0.44 | -12 | -0.33 | 3669 | 183.5 | 184.0 | 189.5 | 180.5 |
| 2020-05-15 | 23.64 (+0.07) | 3.19 (-0.5) | 0.81 (+0.05) | -74 | -0.89 | -395 | -4.76 | 44 | 0.53 | 8292 | 184.0 | 180.0 | 192.0 | 178.5 |
| 2020-05-08 | 23.57 (-0.64) | 3.69 (-0.76) | 0.76 (-0.09) | -493 | -9.25 | -613 | -11.5 | -71 | -1.33 | 5331 | 178.5 | 182.5 | 190.0 | 178.0 |
| 2020-04-30 | 24.21 (+0.4) | 4.45 (+0.03) | 0.85 (+0.29) | 284 | 7.39 | 24 | 0.62 | 231 | 6.01 | 3842 | 187.0 | 176.0 | 187.0 | 173.5 |
| 2020-04-24 | 23.81 (+0.94) | 4.42 (+0.04) | 0.56 (+0.04) | 794 | 14.31 | 39 | 0.7 | 30 | 0.54 | 5550 | 174.0 | 177.0 | 183.0 | 170.5 |
| 2020-04-17 | 22.87 (+0.61) | 4.38 (-0.02) | 0.52 (-0.05) | 532 | 9.02 | -19 | -0.32 | -42 | -0.71 | 5898 | 175.5 | 169.0 | 178.5 | 164.0 |
| 2020-04-10 | 22.26 (+0.02) | 4.4 (+0.25) | 0.57 (+0.08) | 48 | 0.79 | 201 | 3.3 | 65 | 1.07 | 6100 | 168.5 | 154.5 | 171.5 | 153.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 22.24 (+0.38) | 4.15 (+0.17) | 0.49 (+0.05) | 264 | 3.99 | -426 | -6.44 | 43 | 0.65 | 6612 | 154.5 | 144.0 | 159.5 | 141.0 |
| 2020-03-27 | 21.86 (-1.39) | 3.98 (+0.04) | 0.44 (-0.01) | -1079 | -19.73 | 25 | 0.46 | -10 | -0.18 | 5469 | 146.5 | 130.0 | 154.0 | 128.0 |
| 2020-03-20 | 23.25 (-1.27) | 3.94 (-0.05) | 0.45 (-0.04) | -1072 | -11.13 | -33 | -0.34 | -28 | -0.29 | 9629 | 137.5 | 158.5 | 166.0 | 128.0 |
| 2020-03-13 | 24.52 (+0.01) | 3.99 (-0.41) | 0.49 (-0.46) | -42 | -0.52 | -332 | -4.14 | -372 | -4.64 | 8025 | 158.5 | 180.0 | 181.5 | 143.0 |
| 2020-03-06 | 24.51 (+0.25) | 4.4 (-0.24) | 0.95 (-0.02) | 182 | 3.68 | -189 | -3.82 | -16 | -0.32 | 4944 | 185.0 | 179.0 | 191.0 | 178.0 |
| 2020-02-27 | 24.26 (+0.31) | 4.64 (-0.11) | 0.97 (-0.22) | 252 | 5.54 | -86 | -1.89 | -173 | -3.81 | 4545 | 182.0 | 196.0 | 196.0 | 180.5 |
| 2020-02-21 | 23.95 (+1.36) | 4.75 (-0.07) | 1.19 (-0.23) | 1148 | 20.15 | -61 | -1.07 | -180 | -3.16 | 5698 | 198.0 | 197.0 | 203.5 | 191.5 |
| 2020-02-14 | 22.59 (+0.87) | 4.82 (-0.24) | 1.42 (+0.47) | 701 | 7.77 | -190 | -2.11 | 373 | 4.13 | 9026 | 200.5 | 191.0 | 203.0 | 190.5 |
| 2020-02-07 | 21.72 (+2.47) | 5.06 (+0.62) | 0.95 (-0.29) | 1895 | 17.56 | 500 | 4.63 | -235 | -2.18 | 10791 | 191.0 | 166.0 | 198.0 | 162.0 |
| 2020-01-31 | 19.25 (+0.39) | 4.44 (+0.04) | 1.24 (-0.08) | 317 | 11.44 | 27 | 0.97 | -63 | -2.27 | 2771 | 176.0 | 181.0 | 183.5 | 173.5 |
| 2020-01-20 | 18.86 (+0.33) | 4.4 (-0.03) | 1.32 (-0.03) | 263 | 21.18 | -20 | -1.61 | -26 | -2.09 | 1242 | 191.5 | 187.0 | 192.0 | 186.5 |
| 2020-01-17 | 18.53 (+1.68) | 4.43 (+0.13) | 1.35 (-0.14) | 1354 | 17.75 | 103 | 1.35 | -105 | -1.38 | 7629 | 185.0 | 180.0 | 193.0 | 177.0 |
| 2020-01-10 | 16.85 (+0.76) | 4.3 (+0.67) | 1.49 (-0.05) | 621 | 7.33 | 532 | 6.28 | -45 | -0.53 | 8467 | 175.5 | 176.5 | 180.0 | 166.5 |
| 2020-01-03 | 16.09 (-0.32) | 3.63 (0.0) | 1.54 (+0.11) | -254 | -6.18 | 2 | 0.05 | 93 | 2.26 | 4110 | 177.5 | 174.0 | 181.0 | 170.0 |
| 2019-12-31 | 16.41 (-0.29) | 3.63 (+0.95) | 1.43 (-0.23) | -225 | -6.96 | 65 | 2.01 | -184 | -5.69 | 3235 | 173.0 | 177.5 | 181.5 | 171.5 |
| 2019-12-27 | 16.7 (+0.07) | 2.68 (+0.83) | 1.66 (+0.08) | 45 | 0.33 | 664 | 4.85 | 63 | 0.46 | 13691 | 177.0 | 158.5 | 183.5 | 158.0 |
| 2019-12-20 | 16.63 (-0.61) | 1.85 (+0.12) | 1.58 (+0.08) | -491 | -9.6 | 95 | 1.86 | 63 | 1.23 | 5117 | 158.0 | 153.5 | 161.0 | 153.0 |
| 2019-12-13 | 17.24 (+0.04) | 1.73 (+0.44) | 1.5 (+0.32) | 13 | 0.29 | 350 | 7.82 | 254 | 5.67 | 4476 | 154.0 | 155.5 | 161.0 | 153.0 |
| 2019-12-06 | 17.2 (+0.38) | 1.29 (+0.56) | 1.18 (+0.52) | 312 | 2.53 | 447 | 3.63 | 413 | 3.35 | 12316 | 154.5 | 152.0 | 162.0 | 148.0 |
| 2019-11-29 | 16.82 (+0.03) | 0.73 (0.0) | 0.66 (+0.49) | 19 | 0.27 | 0 | 0.0 | 392 | 5.6 | 7005 | 151.5 | 154.0 | 159.0 | 149.5 |
| 2019-11-22 | 16.79 (-0.58) | 0.73 (+0.39) | 0.17 (+0.08) | -473 | -4.55 | 313 | 3.01 | 64 | 0.62 | 10398 | 153.5 | 145.0 | 157.0 | 143.5 |
| 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 | |||
| 2019-11-15 | 17.37 (+0.24) | 0.34 (0.0) | 0.09 (0.0) | 176 | 3.33 | 0 | 0.0 | 1 | 0.02 | 5290 | 143.5 | 147.5 | 150.5 | 143.0 |
| 2019-11-08 | 17.13 (-0.36) | 0.34 (+0.34) | 0.09 (+0.04) | -286 | -3.68 | 269 | 3.47 | 31 | 0.4 | 7763 | 146.0 | 135.0 | 147.5 | 132.5 |
| 2019-11-01 | 17.49 (+0.06) | 0.0 (-0.21) | 0.05 (+0.05) | 49 | 1.6 | -250 | -8.18 | 25 | 0.82 | 3055 | 134.0 | 136.5 | 137.0 | 131.5 |
| 2019-10-25 | 17.43 (-0.11) | 0.21 (-0.31) | 0.0 (-0.04) | -88 | -3.78 | -251 | -10.79 | -40 | -1.72 | 2326 | 136.0 | 138.0 | 139.5 | 136.0 |
| 2019-10-18 | 17.54 (-0.21) | 0.52 (-0.45) | 0.04 (+0.04) | -133 | -2.99 | -356 | -8.0 | 33 | 0.74 | 4449 | 139.0 | 138.5 | 140.0 | 134.0 |
| 2019-10-09 | 17.75 (+0.22) | 0.97 (-0.33) | 0.0 (0.0) | 174 | 6.61 | -264 | -10.03 | -72 | -2.73 | 2633 | 135.5 | 140.0 | 142.0 | 135.0 |
| 2019-10-04 | 17.53 (-0.19) | 1.3 (-0.02) | 0.0 (0.0) | -150 | -5.05 | -14 | -0.47 | -80 | -2.69 | 2973 | 139.0 | 144.0 | 146.0 | 137.0 |
| 2019-09-27 | 17.72 (+0.39) | 1.32 (-1.51) | 0.0 (-0.02) | 316 | 3.32 | 205 | 2.16 | -16 | -0.17 | 9512 | 143.0 | 148.0 | 153.5 | 141.5 |
| 2019-09-20 | 17.33 (+0.8) | 2.83 (+1.91) | 0.02 (-0.61) | 634 | 3.41 | 1539 | 8.29 | -773 | -4.16 | 18569 | 148.5 | 143.0 | 152.0 | 141.5 |
| 2019-09-12 | 16.53 (+0.94) | 0.92 (+0.17) | 0.63 (+0.32) | 733 | 13.7 | 132 | 2.47 | 250 | 4.67 | 5350 | 141.0 | 134.5 | 141.5 | 130.0 |
| 2019-09-06 | 15.59 (+0.39) | 0.75 (0.0) | 0.31 (+0.05) | 332 | 8.43 | 0 | 0.0 | 39 | 0.99 | 3940 | 134.0 | 127.5 | 136.5 | 127.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 27.39 (-1.09) | 3.8 (+1.07) | 0.27 (+0.08) | -804 | -7.87 | 516 | 5.05 | 69 | 0.68 | 10212 | 288.0 | 307.5 | 322.5 | 274.5 |
| 2024-03-29 | 28.48 (-1.66) | 2.73 (-0.78) | 0.19 (-0.04) | -1776 | -10.15 | -691 | -3.95 | -34 | -0.19 | 17501 | 305.5 | 308.0 | 318.0 | 289.5 |
| 2024-02-29 | 30.14 (-1.07) | 3.51 (-0.95) | 0.23 (+0.02) | -1529 | -11.37 | -845 | -6.28 | 12 | 0.09 | 13448 | 305.5 | 304.0 | 347.0 | 298.0 |
| 2024-01-31 | 31.21 (+0.68) | 4.46 (-0.99) | 0.21 (+0.08) | 610 | 6.1 | -440 | -4.4 | 82 | 0.82 | 10006 | 304.0 | 313.0 | 320.0 | 290.0 |
| 2023-12-29 | 30.53 (+0.53) | 5.45 (-1.12) | 0.13 (-0.14) | 1164 | 7.83 | -988 | -6.65 | -130 | -0.87 | 14866 | 312.0 | 309.5 | 326.0 | 296.5 |
| 2023-11-30 | 30.0 (-0.6) | 6.57 (+1.78) | 0.27 (-0.1) | -932 | -3.4 | 1580 | 5.76 | -88 | -0.32 | 27412 | 312.0 | 305.0 | 332.0 | 293.0 |
| 2023-10-31 | 30.6 (+1.05) | 4.79 (-0.5) | 0.37 (-0.08) | 1872 | 9.95 | -1283 | -6.82 | -71 | -0.38 | 18818 | 298.0 | 300.0 | 318.5 | 272.0 |
| 2023-09-28 | 29.55 (+0.93) | 5.29 (+1.83) | 0.45 (-0.3) | 344 | 1.41 | 1677 | 6.87 | -247 | -1.01 | 24411 | 296.5 | 275.0 | 316.5 | 267.5 |
| 2023-08-31 | 28.62 (-2.13) | 3.46 (-2.07) | 0.75 (-0.19) | -1811 | -5.97 | -1792 | -5.91 | -165 | -0.54 | 30318 | 280.0 | 317.0 | 320.0 | 238.0 |
| 2023-07-31 | 30.75 (+1.18) | 5.53 (-2.73) | 0.94 (+0.58) | 1276 | 3.24 | -1765 | -4.48 | 494 | 1.25 | 39374 | 315.0 | 326.5 | 363.0 | 296.0 |
| 2023-06-30 | 29.57 (-0.72) | 8.26 (+0.96) | 0.36 (-0.06) | -669 | -1.85 | 827 | 2.29 | -49 | -0.14 | 36081 | 324.0 | 331.0 | 366.0 | 313.5 |
| 2023-05-31 | 30.29 (-2.31) | 7.3 (+1.71) | 0.42 (+0.23) | -2569 | -5.81 | 1495 | 3.38 | 196 | 0.44 | 44227 | 335.0 | 299.0 | 350.0 | 274.5 |
| 2023-04-28 | 32.6 (+1.6) | 5.59 (+0.51) | 0.19 (-0.22) | 1509 | 3.98 | 444 | 1.17 | -186 | -0.49 | 37875 | 299.0 | 313.5 | 330.0 | 274.0 |
| 2023-03-31 | 31.0 (-1.79) | 5.08 (+3.96) | 0.41 (+0.32) | -1688 | -2.8 | 3621 | 6.01 | 276 | 0.46 | 60266 | 314.0 | 222.0 | 333.0 | 216.0 |
| 2023-02-24 | 32.79 (-0.25) | 1.12 (+0.36) | 0.09 (+0.03) | -142 | -2.05 | 306 | 4.43 | 28 | 0.41 | 6913 | 224.5 | 192.0 | 224.5 | 190.0 |
| 2023-01-31 | 33.04 (-0.11) | 0.76 (-0.02) | 0.06 (-0.04) | -8 | -0.54 | -17 | -1.14 | -39 | -2.61 | 1495 | 189.0 | 184.0 | 191.5 | 181.5 |
| 2022-12-30 | 33.15 (+1.13) | 0.78 (-0.21) | 0.1 (+0.09) | 1040 | 23.95 | -154 | -3.55 | 79 | 1.82 | 4342 | 185.5 | 190.5 | 200.0 | 178.0 |
| 2022-11-30 | 32.02 (+0.54) | 0.99 (+0.08) | 0.01 (-0.01) | 484 | 8.78 | 68 | 1.23 | -52 | -0.94 | 5514 | 188.0 | 165.0 | 189.5 | 164.0 |
| 2022-10-31 | 31.48 (-0.42) | 0.91 (+0.1) | 0.02 (-0.08) | -259 | -7.46 | 205 | 5.91 | -75 | -2.16 | 3470 | 165.0 | 161.0 | 170.0 | 147.5 |
| 2022-09-30 | 31.9 (-0.65) | 0.81 (-0.06) | 0.1 (-0.25) | -762 | -28.5 | -52 | -1.94 | -214 | -8.0 | 2674 | 161.5 | 170.0 | 174.0 | 157.5 |
| 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 | |||
| 2022-08-31 | 32.55 (-1.33) | 0.87 (+0.06) | 0.35 (+0.02) | -1269 | -31.84 | 73 | 1.83 | 24 | 0.6 | 3986 | 171.5 | 170.5 | 182.0 | 164.5 |
| 2022-07-29 | 33.88 (-0.6) | 0.81 (+0.07) | 0.33 (0.0) | -352 | -9.04 | 56 | 1.44 | -1 | -0.03 | 3895 | 168.5 | 163.5 | 181.0 | 160.0 |
| 2022-06-30 | 34.48 (-0.91) | 0.74 (-0.22) | 0.33 (+0.01) | -912 | -20.31 | -259 | -5.77 | 10 | 0.22 | 4491 | 162.5 | 200.0 | 201.0 | 161.0 |
| 2022-05-31 | 35.39 (-2.25) | 0.96 (-0.07) | 0.32 (-0.03) | -1468 | -42.27 | -47 | -1.35 | -18 | -0.52 | 3473 | 199.5 | 203.0 | 210.0 | 194.5 |
| 2022-04-29 | 37.64 (-1.22) | 1.03 (+0.19) | 0.35 (-0.06) | -950 | -22.86 | 151 | 3.63 | -51 | -1.23 | 4155 | 204.0 | 213.5 | 224.0 | 196.5 |
| 2022-03-31 | 38.86 (-0.51) | 0.84 (+0.01) | 0.41 (+0.06) | -444 | -8.45 | 83 | 1.58 | 51 | 0.97 | 5253 | 215.0 | 212.5 | 225.0 | 197.5 |
| 2022-02-25 | 39.37 (+0.23) | 0.83 (0.0) | 0.35 (+0.02) | 169 | 3.39 | 1 | 0.02 | 21 | 0.42 | 4979 | 210.5 | 192.0 | 212.5 | 191.0 |
| 2022-01-26 | 39.14 (-1.09) | 0.83 (+0.08) | 0.33 (0.0) | -842 | -24.23 | 61 | 1.76 | -6 | -0.17 | 3475 | 191.0 | 205.0 | 212.0 | 187.5 |
| 2021-12-30 | 40.23 (+0.25) | 0.75 (-0.09) | 0.33 (-0.03) | 157 | 3.31 | -70 | -1.48 | -20 | -0.42 | 4739 | 204.0 | 201.5 | 210.0 | 196.5 |
| 2021-11-30 | 39.98 (-0.3) | 0.84 (+0.11) | 0.36 (0.0) | -231 | -3.28 | 90 | 1.28 | 1 | 0.01 | 7052 | 203.5 | 192.0 | 213.5 | 189.0 |
| 2021-10-29 | 40.28 (-0.26) | 0.73 (+0.05) | 0.36 (-0.01) | -260 | -4.61 | 43 | 0.76 | -7 | -0.12 | 5645 | 191.5 | 178.5 | 195.0 | 172.0 |
| 2021-09-30 | 40.54 (+0.54) | 0.68 (-0.06) | 0.37 (-0.11) | 418 | 5.53 | -142 | -1.88 | -91 | -1.2 | 7556 | 182.0 | 232.5 | 232.5 | 178.0 |
| 2021-08-31 | 40.0 (+4.79) | 0.74 (-1.16) | 0.48 (-0.18) | 3934 | 21.89 | -953 | -5.3 | -151 | -0.84 | 17974 | 232.5 | 241.5 | 248.0 | 216.0 |
| 2021-07-30 | 35.21 (+5.94) | 1.9 (+0.04) | 0.66 (+0.15) | 5051 | 21.45 | 33 | 0.14 | 123 | 0.52 | 23544 | 240.0 | 191.0 | 250.0 | 189.5 |
| 2021-06-30 | 29.27 (+1.81) | 1.86 (+0.22) | 0.51 (+0.16) | 1518 | 16.79 | -127 | -1.4 | 136 | 1.5 | 9040 | 190.5 | 172.5 | 193.0 | 167.5 |
| 2021-05-31 | 27.46 (+0.68) | 1.64 (+0.02) | 0.35 (+0.11) | 795 | 9.54 | 36 | 0.43 | 94 | 1.13 | 8330 | 170.0 | 179.5 | 182.5 | 151.0 |
| 2021-04-29 | 26.78 (+0.68) | 1.62 (-0.09) | 0.24 (+0.17) | 578 | 5.11 | -77 | -0.68 | 136 | 1.2 | 11316 | 179.5 | 171.5 | 186.5 | 170.5 |
| 2021-03-31 | 26.1 (+0.4) | 1.71 (+0.08) | 0.07 (-0.31) | 331 | 5.03 | 90 | 1.37 | -250 | -3.8 | 6574 | 170.0 | 164.0 | 174.5 | 160.0 |
| 2021-02-26 | 25.7 (+0.04) | 1.63 (-0.08) | 0.38 (+0.09) | 45 | 1.55 | -62 | -2.13 | 77 | 2.65 | 2907 | 163.5 | 166.5 | 168.0 | 161.5 |
| 2021-01-29 | 25.66 (+2.32) | 1.71 (+0.06) | 0.29 (+0.29) | 1889 | 23.24 | 45 | 0.55 | 232 | 2.85 | 8129 | 165.0 | 167.5 | 175.5 | 159.0 |
| 2020-12-31 | 23.34 (+0.72) | 1.65 (+1.09) | 0.0 (-0.69) | 815 | 9.42 | 454 | 5.25 | -676 | -7.81 | 8652 | 166.0 | 163.0 | 176.0 | 162.0 |
| 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 | 22.62 (+0.59) | 0.56 (+0.39) | 0.69 (-0.01) | 617 | 9.74 | 314 | 4.96 | -3 | -0.05 | 6332 | 163.0 | 149.5 | 167.5 | 148.5 |
| 2020-10-30 | 22.03 (-0.97) | 0.17 (-0.02) | 0.7 (-0.02) | -960 | -18.58 | -55 | -1.06 | -15 | -0.29 | 5167 | 149.5 | 159.5 | 160.0 | 148.0 |
| 2020-09-30 | 23.0 (-0.9) | 0.19 (+0.08) | 0.72 (+0.23) | -628 | -6.0 | -693 | -6.62 | 193 | 1.84 | 10462 | 158.5 | 159.5 | 159.5 | 148.5 |
| 2020-08-31 | 23.9 (-1.7) | 0.11 (-0.39) | 0.49 (-0.11) | -1421 | -13.73 | -311 | -3.0 | -92 | -0.89 | 10351 | 159.0 | 182.5 | 185.0 | 157.5 |
| 2020-07-31 | 25.6 (+1.35) | 0.5 (+0.05) | 0.6 (-0.1) | 973 | 4.77 | 43 | 0.21 | -79 | -0.39 | 20389 | 182.0 | 176.5 | 194.5 | 175.0 |
| 2020-06-30 | 24.25 (-0.66) | 0.45 (-3.03) | 0.7 (-0.01) | -538 | -3.06 | -1248 | -7.1 | -4 | -0.02 | 17578 | 176.5 | 192.5 | 195.0 | 171.0 |
| 2020-05-29 | 24.91 (+0.7) | 3.48 (-0.97) | 0.71 (-0.14) | 354 | 1.54 | -776 | -3.37 | -113 | -0.49 | 23051 | 191.0 | 182.5 | 192.0 | 178.0 |
| 2020-04-30 | 24.21 (+1.67) | 4.45 (+0.33) | 0.85 (+0.39) | 1391 | 5.89 | 263 | 1.11 | 312 | 1.32 | 23598 | 187.0 | 152.5 | 187.0 | 151.0 |
| 2020-03-31 | 22.54 (-1.72) | 4.12 (-0.52) | 0.46 (-0.51) | -1480 | -4.56 | -973 | -3.0 | -411 | -1.27 | 32475 | 154.0 | 179.0 | 191.0 | 128.0 |
| 2020-02-27 | 24.26 (+5.01) | 4.64 (+0.2) | 0.97 (-0.27) | 3996 | 13.29 | 163 | 0.54 | -215 | -0.72 | 30062 | 182.0 | 166.0 | 203.5 | 162.0 |
| 2020-01-31 | 19.25 (+2.84) | 4.44 (+0.81) | 1.24 (-0.19) | 2301 | 9.5 | 644 | 2.66 | -146 | -0.6 | 24222 | 176.0 | 174.0 | 193.0 | 166.5 |
| 2019-12-31 | 16.41 (-0.41) | 3.63 (+2.9) | 1.43 (+0.77) | -346 | -0.89 | 1621 | 4.17 | 609 | 1.57 | 38836 | 173.0 | 152.0 | 183.5 | 148.0 |
| 2019-11-29 | 16.82 (-0.71) | 0.73 (+0.73) | 0.66 (+0.59) | -595 | -1.93 | 582 | 1.89 | 470 | 1.52 | 30874 | 151.5 | 134.0 | 159.0 | 132.5 |
| 2019-10-31 | 17.53 (-0.19) | 0.0 (-1.32) | 0.07 (+0.07) | -117 | -0.78 | -1135 | -7.56 | -116 | -0.77 | 15020 | 133.5 | 144.0 | 146.0 | 131.5 |
| 2019-09-27 | 17.72 (+2.52) | 1.32 (+0.57) | 0.0 (-0.26) | 2015 | 5.39 | 1876 | 5.02 | -500 | -1.34 | 37372 | 143.0 | 127.5 | 153.5 | 127.5 |
| 2019-08-30 | 15.2 (+0.33) | 0.75 (-0.26) | 0.26 (+0.06) | 556 | 2.96 | -208 | -1.11 | 44 | 0.23 | 18809 | 127.0 | 125.0 | 133.0 | 121.5 |
| 2019-07-31 | 14.87 (+0.63) | 1.01 (+0.56) | 0.2 (+0.02) | 416 | 3.1 | 443 | 3.3 | 16 | 0.12 | 13412 | 126.5 | 119.5 | 132.0 | 117.0 |
| 2019-06-28 | 14.24 (+0.09) | 0.45 (-0.09) | 0.18 (-0.01) | 259 | 8.43 | -59 | -1.92 | -6 | -0.2 | 3073 | 117.0 | 117.5 | 118.5 | 112.5 |
| 2019-05-31 | 14.15 () | 0.54 () | 0.19 () | 220 | 12.72 | 1 | 0.06 | 26 | 1.5 | 1730 | 117.5 | 113.0 | 117.5 | 112.0 |
