- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 41.69 (-0.01) | 1.15 (0.0) | 0.44 (-0.01) | -16 | -2.75 | 1 | 0.17 | -22 | -3.78 | 582 | 110.5 | 110.5 | 112.0 | 108.0 |
| 2024-04-18 | 41.7 (+0.04) | 1.15 (-0.05) | 0.45 (0.0) | -13 | -2.31 | -112 | -19.89 | 9 | 1.6 | 563 | 110.5 | 109.5 | 111.0 | 108.0 |
| 2024-04-17 | 41.66 (+0.04) | 1.2 (-0.01) | 0.45 (-0.02) | 145 | 22.91 | -13 | -2.05 | -37 | -5.85 | 633 | 109.5 | 106.5 | 110.0 | 106.5 |
| 2024-04-16 | 41.62 (+0.03) | 1.21 (0.0) | 0.47 (+0.03) | -137 | -11.55 | 0 | 0.0 | 51 | 4.3 | 1186 | 106.5 | 111.0 | 111.0 | 106.5 |
| 2024-04-15 | 41.59 (0.0) | 1.21 (-0.17) | 0.44 (0.0) | 2 | 0.27 | -320 | -43.66 | -9 | -1.23 | 733 | 111.0 | 113.5 | 113.5 | 111.0 |
| 2024-04-12 | 41.59 (-0.13) | 1.38 (0.0) | 0.44 (0.0) | -118 | -26.76 | 0 | 0.0 | 0 | 0.0 | 441 | 113.5 | 112.0 | 114.0 | 112.0 |
| 2024-04-11 | 41.72 (+0.18) | 1.38 (-0.02) | 0.44 (-0.04) | 265 | 25.05 | -37 | -3.5 | -71 | -6.71 | 1058 | 112.0 | 114.0 | 114.0 | 111.0 |
| 2024-04-10 | 41.54 (+0.16) | 1.4 (-0.1) | 0.48 (-0.02) | 162 | 6.22 | -200 | -7.67 | -41 | -1.57 | 2606 | 112.5 | 116.0 | 116.5 | 111.5 |
| 2024-04-09 | 41.38 (-0.07) | 1.5 (-0.1) | 0.5 (+0.03) | -291 | -13.44 | -181 | -8.36 | 58 | 2.68 | 2165 | 116.0 | 118.5 | 118.5 | 116.0 |
| 2024-04-08 | 41.45 (-0.01) | 1.6 (0.0) | 0.47 (0.0) | -138 | -20.29 | 0 | 0.0 | 0 | 0.0 | 680 | 120.5 | 122.5 | 122.5 | 120.0 |
| 2024-04-03 | 41.46 (+0.04) | 1.6 (-0.04) | 0.47 (+0.03) | -39 | -16.12 | -84 | -34.71 | 54 | 22.31 | 242 | 122.5 | 123.5 | 123.5 | 122.5 |
| 2024-04-02 | 41.42 (+0.01) | 1.64 (0.0) | 0.44 (+0.02) | -83 | -34.44 | 0 | 0.0 | 51 | 21.16 | 241 | 123.5 | 124.0 | 124.5 | 123.0 |
| 2024-04-01 | 41.41 (-0.03) | 1.64 (0.0) | 0.42 (+0.03) | 38 | 12.71 | 0 | 0.0 | 45 | 15.05 | 299 | 124.0 | 124.0 | 124.0 | 123.0 |
| 2024-03-29 | 41.44 (-0.08) | 1.64 (0.0) | 0.39 (0.0) | -21 | -5.48 | 0 | 0.0 | -3 | -0.78 | 383 | 123.0 | 123.5 | 123.5 | 121.5 |
| 2024-03-28 | 41.52 (-0.03) | 1.64 (0.0) | 0.39 (-0.01) | -86 | -13.72 | 0 | 0.0 | -3 | -0.48 | 627 | 122.5 | 123.5 | 126.0 | 122.5 |
| 2024-03-27 | 41.55 (+0.05) | 1.64 (0.0) | 0.4 (+0.01) | 137 | 37.85 | 0 | 0.0 | 4 | 1.1 | 362 | 122.5 | 121.0 | 123.0 | 121.0 |
| 2024-03-26 | 41.5 (-0.02) | 1.64 (0.0) | 0.39 (0.0) | -70 | -15.98 | 0 | 0.0 | 12 | 2.74 | 438 | 121.0 | 122.0 | 122.0 | 120.5 |
| 2024-03-25 | 41.52 (+0.01) | 1.64 (-0.1) | 0.39 (+0.02) | 49 | 8.45 | -196 | -33.79 | 24 | 4.14 | 580 | 121.0 | 122.5 | 123.0 | 121.0 |
| 2024-03-22 | 41.51 (+0.02) | 1.74 (-0.06) | 0.37 (0.0) | 51 | 12.66 | -100 | -24.81 | 3 | 0.74 | 403 | 122.5 | 124.0 | 124.0 | 122.0 |
| 2024-03-21 | 41.49 (+0.12) | 1.8 (-0.05) | 0.37 (0.0) | 120 | 31.5 | -100 | -26.25 | 13 | 3.41 | 381 | 124.0 | 124.5 | 124.5 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 41.37 (-0.02) | 1.85 (0.0) | 0.37 (0.0) | -25 | -10.68 | 0 | 0.0 | 0 | 0.0 | 234 | 123.5 | 123.5 | 124.5 | 123.5 |
| 2024-03-19 | 41.39 (-0.01) | 1.85 (0.0) | 0.37 (0.0) | -5 | -2.21 | -2 | -0.88 | -11 | -4.87 | 226 | 124.0 | 125.0 | 126.0 | 124.0 |
| 2024-03-18 | 41.4 (+0.08) | 1.85 (0.0) | 0.37 (0.0) | 165 | 28.25 | 0 | 0.0 | 12 | 2.05 | 584 | 125.5 | 123.5 | 126.0 | 123.0 |
| 2024-03-15 | 41.32 (-0.07) | 1.85 (0.0) | 0.37 (0.0) | -117 | -21.71 | 0 | 0.0 | 0 | 0.0 | 539 | 124.5 | 127.0 | 127.0 | 124.5 |
| 2024-03-14 | 41.39 (-0.05) | 1.85 (+0.03) | 0.37 (+0.01) | -138 | -23.92 | 59 | 10.23 | 16 | 2.77 | 577 | 127.5 | 127.5 | 127.5 | 126.0 |
| 2024-03-13 | 41.44 (+0.29) | 1.82 (+0.06) | 0.36 (-0.02) | 467 | 40.57 | 109 | 9.47 | -33 | -2.87 | 1151 | 127.5 | 125.0 | 128.0 | 125.0 |
| 2024-03-12 | 41.15 (+0.03) | 1.76 (0.0) | 0.38 (-0.02) | -41 | -7.71 | 0 | 0.0 | -47 | -8.83 | 532 | 125.5 | 123.5 | 125.5 | 122.5 |
| 2024-03-11 | 41.12 (+0.35) | 1.76 (-0.13) | 0.4 (0.0) | 301 | 36.62 | -241 | -29.32 | 0 | 0.0 | 822 | 124.0 | 122.0 | 124.0 | 121.5 |
| 2024-03-08 | 40.77 (-0.06) | 1.89 (-0.16) | 0.4 (+0.02) | -170 | -8.35 | -301 | -14.79 | 34 | 1.67 | 2035 | 121.5 | 121.5 | 121.5 | 117.5 |
| 2024-03-07 | 40.83 (-0.03) | 2.05 (0.0) | 0.38 (0.0) | -73 | -12.87 | 0 | 0.0 | 4 | 0.71 | 567 | 124.5 | 125.0 | 125.5 | 123.0 |
| 2024-03-06 | 40.86 (-0.02) | 2.05 (-0.11) | 0.38 (0.0) | 70 | 14.64 | -209 | -43.72 | -10 | -2.09 | 478 | 125.0 | 124.5 | 125.0 | 124.0 |
| 2024-03-05 | 40.88 (+0.09) | 2.16 (-0.12) | 0.38 (-0.01) | 146 | 26.02 | -237 | -42.25 | 0 | 0.0 | 561 | 124.5 | 124.0 | 125.0 | 123.5 |
| 2024-03-04 | 40.79 (-0.16) | 2.28 (0.0) | 0.39 (+0.02) | -30 | -8.06 | 0 | 0.0 | 20 | 5.38 | 372 | 124.0 | 123.5 | 124.5 | 123.0 |
| 2024-03-01 | 40.95 (-0.32) | 2.28 (-0.07) | 0.37 (0.0) | -134 | -23.34 | -139 | -24.22 | 9 | 1.57 | 574 | 123.5 | 125.0 | 125.0 | 123.0 |
| 2024-02-29 | 41.27 (+0.03) | 2.35 (0.0) | 0.37 (+0.01) | 125 | 14.47 | 0 | 0.0 | 27 | 3.12 | 864 | 125.5 | 123.5 | 126.5 | 123.0 |
| 2024-02-27 | 41.24 (+0.21) | 2.35 (-0.26) | 0.36 (0.0) | 425 | 37.25 | -494 | -43.3 | -11 | -0.96 | 1141 | 123.0 | 122.0 | 124.0 | 121.0 |
| 2024-02-26 | 41.03 (-0.02) | 2.61 (-0.26) | 0.36 (+0.01) | 146 | 14.29 | -500 | -48.92 | 15 | 1.47 | 1022 | 122.0 | 122.0 | 122.5 | 120.5 |
| 2024-02-23 | 41.05 (-0.09) | 2.87 (-0.22) | 0.35 (0.0) | -213 | -20.13 | -421 | -39.79 | 10 | 0.95 | 1058 | 122.5 | 124.5 | 124.5 | 121.5 |
| 2024-02-22 | 41.14 (+0.05) | 3.09 (-0.2) | 0.35 (+0.01) | 132 | 13.54 | -375 | -38.46 | 12 | 1.23 | 975 | 124.0 | 126.5 | 126.5 | 123.5 |
| 2024-02-21 | 41.09 (-0.04) | 3.29 (0.0) | 0.34 (0.0) | -112 | -27.12 | 0 | 0.0 | 7 | 1.69 | 413 | 125.5 | 125.5 | 126.5 | 125.0 |
| 2024-02-20 | 41.13 (-0.04) | 3.29 (0.0) | 0.34 (0.0) | -23 | -4.01 | -1 | -0.17 | -3 | -0.52 | 573 | 126.0 | 125.5 | 126.0 | 124.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 41.17 (-0.01) | 3.29 (0.0) | 0.34 (0.0) | -43 | -10.05 | 0 | 0.0 | 8 | 1.87 | 428 | 125.0 | 127.0 | 127.5 | 125.0 |
| 2024-02-16 | 41.18 (+0.21) | 3.29 (0.0) | 0.34 (+0.01) | 148 | 31.29 | 0 | 0.0 | 14 | 2.96 | 473 | 126.5 | 124.0 | 126.5 | 124.0 |
| 2024-02-15 | 40.97 (-0.01) | 3.29 (-0.03) | 0.33 (0.0) | -97 | -18.62 | -51 | -9.79 | 5 | 0.96 | 521 | 124.0 | 126.0 | 126.0 | 123.0 |
| 2024-02-05 | 40.98 (-0.06) | 3.32 (0.0) | 0.33 (0.0) | -86 | -34.68 | 0 | 0.0 | -1 | -0.4 | 248 | 126.0 | 125.0 | 126.0 | 124.5 |
| 2024-02-02 | 41.04 (+0.04) | 3.32 (0.0) | 0.33 (0.0) | -5 | -1.64 | -7 | -2.3 | -2 | -0.66 | 305 | 125.5 | 125.0 | 126.5 | 125.0 |
| 2024-02-01 | 41.0 (-0.14) | 3.32 (0.0) | 0.33 (0.0) | -289 | -56.67 | 8 | 1.57 | -9 | -1.76 | 510 | 124.5 | 126.5 | 126.5 | 124.0 |
| 2024-01-31 | 41.14 (+0.1) | 3.32 (+0.01) | 0.33 (0.0) | 119 | 25.59 | 8 | 1.72 | -1 | -0.22 | 465 | 126.0 | 124.0 | 126.0 | 124.0 |
| 2024-01-30 | 41.04 (-0.1) | 3.31 (0.0) | 0.33 (0.0) | -272 | -48.06 | 8 | 1.41 | -1 | -0.18 | 566 | 124.0 | 126.0 | 126.0 | 123.0 |
| 2024-01-29 | 41.14 (-0.03) | 3.31 (+0.01) | 0.33 (+0.01) | -172 | -37.64 | 28 | 6.13 | 20 | 4.38 | 457 | 126.0 | 123.5 | 126.5 | 123.5 |
| 2024-01-26 | 41.17 (-0.02) | 3.3 (+0.01) | 0.32 (0.0) | -78 | -28.47 | 0 | 0.0 | 5 | 1.82 | 274 | 123.0 | 122.5 | 124.0 | 122.0 |
| 2024-01-25 | 41.19 (-0.07) | 3.29 (-0.01) | 0.32 (0.0) | -164 | -55.03 | -1 | -0.34 | -8 | -2.68 | 298 | 123.5 | 124.5 | 125.5 | 123.5 |
| 2024-01-24 | 41.26 (-0.02) | 3.3 (0.0) | 0.32 (-0.01) | -84 | -18.03 | 0 | 0.0 | -7 | -1.5 | 466 | 124.5 | 125.0 | 126.5 | 123.5 |
| 2024-01-23 | 41.28 (-0.12) | 3.3 (0.0) | 0.33 (+0.01) | -121 | -51.05 | 0 | 0.0 | 16 | 6.75 | 237 | 124.5 | 123.5 | 124.5 | 123.5 |
| 2024-01-22 | 41.4 (+0.03) | 3.3 (-0.03) | 0.32 (+0.01) | 17 | 3.74 | -63 | -13.85 | 18 | 3.96 | 455 | 123.5 | 123.0 | 124.0 | 122.5 |
| 2024-01-19 | 41.37 (0.0) | 3.33 (-0.02) | 0.31 (0.0) | 100 | 14.62 | -29 | -4.24 | 5 | 0.73 | 684 | 123.0 | 123.0 | 124.0 | 121.5 |
| 2024-01-18 | 41.37 (+0.23) | 3.35 (-0.02) | 0.31 (0.0) | -26 | -5.52 | -46 | -9.77 | -7 | -1.49 | 471 | 122.0 | 124.0 | 124.0 | 122.0 |
| 2024-01-17 | 41.14 (+0.01) | 3.37 (-0.19) | 0.31 (+0.01) | 62 | 6.07 | -363 | -35.52 | 29 | 2.84 | 1022 | 124.0 | 125.5 | 126.0 | 123.0 |
| 2024-01-16 | 41.13 (-0.05) | 3.56 (-0.18) | 0.3 (+0.01) | 16 | 1.79 | -336 | -37.54 | 2 | 0.22 | 895 | 126.5 | 126.0 | 128.0 | 125.0 |
| 2024-01-15 | 41.18 (+0.04) | 3.74 (-0.19) | 0.29 (-0.01) | 147 | 18.13 | -376 | -46.36 | -5 | -0.62 | 811 | 126.5 | 126.5 | 128.0 | 125.0 |
| 2024-01-12 | 41.14 (+0.01) | 3.93 (-0.29) | 0.3 (-0.02) | 139 | 17.4 | -541 | -67.71 | -45 | -5.63 | 799 | 126.5 | 129.5 | 129.5 | 126.0 |
| 2024-01-11 | 41.13 (+0.13) | 4.22 (-0.44) | 0.32 (-0.01) | 369 | 25.61 | -851 | -59.06 | -18 | -1.25 | 1441 | 128.5 | 129.0 | 130.5 | 127.0 |
| 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 | |||
| 2024-01-10 | 41.0 (+0.19) | 4.66 (-0.26) | 0.33 (0.0) | 364 | 49.32 | -490 | -66.4 | -7 | -0.95 | 738 | 128.5 | 129.5 | 131.0 | 128.0 |
| 2024-01-09 | 40.81 (+0.2) | 4.92 (-0.42) | 0.33 (+0.01) | 275 | 12.39 | -797 | -35.92 | 34 | 1.53 | 2219 | 129.5 | 132.0 | 132.0 | 127.0 |
| 2024-01-08 | 40.61 (0.0) | 5.34 (+0.01) | 0.32 (+0.01) | -16 | -6.4 | 21 | 8.4 | 11 | 4.4 | 250 | 132.5 | 132.0 | 133.0 | 132.0 |
| 2024-01-05 | 40.61 (-0.15) | 5.33 (+0.01) | 0.31 (0.0) | -98 | -37.12 | 11 | 4.17 | -4 | -1.52 | 264 | 132.0 | 132.5 | 132.5 | 131.5 |
| 2024-01-04 | 40.76 (-0.08) | 5.32 (0.0) | 0.31 (0.0) | -195 | -37.86 | 0 | 0.0 | 10 | 1.94 | 515 | 132.5 | 135.0 | 135.0 | 131.5 |
| 2024-01-03 | 40.84 (+0.03) | 5.32 (0.0) | 0.31 (0.0) | -34 | -4.92 | 9 | 1.3 | 5 | 0.72 | 691 | 133.5 | 134.0 | 136.0 | 133.5 |
| 2024-01-02 | 40.81 (+0.19) | 5.32 (+0.01) | 0.31 (+0.02) | 302 | 32.97 | 16 | 1.75 | 20 | 2.18 | 916 | 134.5 | 134.0 | 136.5 | 134.0 |
| 2023-12-29 | 40.62 (-0.14) | 5.31 (0.0) | 0.29 (-0.04) | -278 | -24.78 | 0 | 0.0 | -63 | -5.61 | 1122 | 133.5 | 135.5 | 135.5 | 132.5 |
| 2023-12-28 | 40.76 (-0.38) | 5.31 (-0.02) | 0.33 (+0.01) | 83 | 19.95 | -41 | -9.86 | 7 | 1.68 | 416 | 136.0 | 136.5 | 137.0 | 136.0 |
| 2023-12-27 | 41.14 (-0.19) | 5.33 (0.0) | 0.32 (-0.05) | -186 | -27.72 | -1 | -0.15 | -84 | -12.52 | 671 | 136.5 | 137.5 | 138.0 | 135.0 |
| 2023-12-26 | 41.33 (-0.18) | 5.33 (0.0) | 0.37 (-0.02) | 23 | 5.75 | 0 | 0.0 | -40 | -10.0 | 400 | 137.0 | 137.5 | 137.5 | 135.5 |
| 2023-12-25 | 41.51 (-0.07) | 5.33 (0.0) | 0.39 (-0.01) | -42 | -6.31 | 0 | 0.0 | -21 | -3.15 | 666 | 137.0 | 139.5 | 139.5 | 136.5 |
| 2023-12-22 | 41.58 (-0.05) | 5.33 (0.0) | 0.4 (-0.01) | 48 | 4.91 | 0 | 0.0 | -16 | -1.64 | 978 | 140.0 | 142.5 | 143.0 | 139.5 |
| 2023-12-21 | 41.63 (-0.15) | 5.33 (0.0) | 0.41 (0.0) | 420 | 39.25 | 0 | 0.0 | -5 | -0.47 | 1070 | 143.0 | 141.0 | 144.0 | 140.0 |
| 2023-12-20 | 41.78 (-0.21) | 5.33 (0.0) | 0.41 (-0.01) | 35 | 6.57 | 0 | 0.0 | -11 | -2.06 | 533 | 141.5 | 142.0 | 142.5 | 140.0 |
| 2023-12-19 | 41.99 (-0.01) | 5.33 (-0.03) | 0.42 (-0.02) | 299 | 21.87 | -65 | -4.75 | -49 | -3.58 | 1367 | 142.5 | 141.5 | 143.5 | 138.0 |
| 2023-12-18 | 42.0 (+0.53) | 5.36 (-0.73) | 0.44 (+0.01) | 1315 | 50.79 | -1373 | -53.03 | 22 | 0.85 | 2589 | 141.5 | 137.5 | 141.5 | 136.5 |
| 2023-12-15 | 41.47 (+0.45) | 6.09 (-0.7) | 0.43 (+0.02) | 956 | 32.73 | -1348 | -46.15 | 46 | 1.57 | 2921 | 138.0 | 135.5 | 139.0 | 134.5 |
| 2023-12-14 | 41.02 (+0.19) | 6.79 (-0.79) | 0.41 (-0.01) | 447 | 14.06 | -1504 | -47.31 | -31 | -0.98 | 3179 | 135.0 | 137.5 | 137.5 | 134.0 |
| 2023-12-13 | 40.83 (+0.46) | 7.58 (-0.58) | 0.42 (0.0) | 892 | 22.8 | -1100 | -28.12 | 5 | 0.13 | 3912 | 137.0 | 141.5 | 142.0 | 136.0 |
| 2023-12-12 | 40.37 (+0.65) | 8.16 (-0.73) | 0.42 (0.0) | 1184 | 47.53 | -1405 | -56.4 | 9 | 0.36 | 2491 | 142.5 | 147.0 | 147.5 | 142.5 |
| 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 | |||
| 2023-12-11 | 39.72 (+0.03) | 8.89 (+0.01) | 0.42 (0.0) | 51 | 15.32 | 18 | 5.41 | 0 | 0.0 | 333 | 146.5 | 147.0 | 148.0 | 146.0 |
| 2023-12-08 | 39.69 (-0.07) | 8.88 (+0.07) | 0.42 (+0.01) | -20 | -3.62 | 144 | 26.04 | 6 | 1.08 | 553 | 147.0 | 146.0 | 148.0 | 144.5 |
| 2023-12-07 | 39.76 (-0.09) | 8.81 (0.0) | 0.41 (-0.03) | 0 | 0.0 | 5 | 0.66 | -44 | -5.83 | 755 | 147.0 | 146.0 | 147.5 | 145.0 |
| 2023-12-06 | 39.85 (-0.01) | 8.81 (0.0) | 0.44 (+0.01) | -107 | -16.93 | 0 | 0.0 | 4 | 0.63 | 632 | 147.0 | 147.0 | 147.5 | 145.0 |
| 2023-12-05 | 39.86 (+0.05) | 8.81 (+0.03) | 0.43 (0.0) | 169 | 12.98 | 49 | 3.76 | 8 | 0.61 | 1302 | 145.5 | 145.5 | 149.5 | 145.5 |
| 2023-12-04 | 39.81 (+0.07) | 8.78 (+0.01) | 0.43 (0.0) | 140 | 18.13 | 11 | 1.42 | 1 | 0.13 | 772 | 145.0 | 147.0 | 147.5 | 145.0 |
| 2023-12-01 | 39.74 (+0.14) | 8.77 (+0.01) | 0.43 (-0.06) | 286 | 21.97 | 19 | 1.46 | -126 | -9.68 | 1302 | 146.0 | 147.0 | 149.0 | 144.5 |
| 2023-11-30 | 39.6 (-0.05) | 8.76 (0.0) | 0.49 (-0.02) | 5 | 0.41 | 0 | 0.0 | -29 | -2.4 | 1209 | 147.5 | 151.0 | 151.5 | 146.5 |
| 2023-11-29 | 39.65 (-0.05) | 8.76 (+0.24) | 0.51 (+0.02) | -102 | -5.35 | 459 | 24.06 | 39 | 2.04 | 1908 | 150.0 | 149.0 | 150.0 | 147.0 |
| 2023-11-28 | 39.7 (+0.01) | 8.52 (+0.33) | 0.49 (-0.05) | -111 | -2.99 | 631 | 16.99 | -96 | -2.59 | 3713 | 149.0 | 147.0 | 151.0 | 146.0 |
| 2023-11-27 | 39.69 (+0.16) | 8.19 (+0.27) | 0.54 (+0.1) | 227 | 5.83 | 522 | 13.4 | 198 | 5.08 | 3896 | 145.5 | 140.0 | 148.5 | 140.0 |
| 2023-11-24 | 39.53 (-0.05) | 7.92 (0.0) | 0.44 (+0.01) | -130 | -13.61 | 0 | 0.0 | 11 | 1.15 | 955 | 139.0 | 136.5 | 140.0 | 136.5 |
| 2023-11-23 | 39.58 (-0.05) | 7.92 (0.0) | 0.43 (-0.01) | -22 | -4.56 | 0 | 0.0 | -10 | -2.07 | 482 | 137.5 | 136.0 | 139.0 | 136.0 |
| 2023-11-22 | 39.63 (-0.09) | 7.92 (0.0) | 0.44 (0.0) | -126 | -34.62 | 0 | 0.0 | 0 | 0.0 | 364 | 136.5 | 138.5 | 138.5 | 136.5 |
| 2023-11-21 | 39.72 (-0.08) | 7.92 (0.0) | 0.44 (-0.01) | -74 | -11.18 | 0 | 0.0 | -21 | -3.17 | 662 | 138.5 | 140.0 | 140.0 | 138.0 |
| 2023-11-20 | 39.8 (+0.02) | 7.92 (+0.24) | 0.45 (0.0) | -17 | -1.25 | 450 | 32.99 | -7 | -0.51 | 1364 | 138.0 | 136.0 | 138.5 | 134.0 |
| 2023-11-17 | 39.78 (+0.14) | 7.68 (0.0) | 0.45 (-0.08) | 13 | 1.02 | -1 | -0.08 | -151 | -11.86 | 1273 | 135.0 | 137.0 | 137.0 | 134.5 |
| 2023-11-16 | 39.64 (-0.06) | 7.68 (-0.03) | 0.53 (0.0) | -277 | -24.69 | -50 | -4.46 | 0 | 0.0 | 1122 | 137.0 | 140.0 | 140.0 | 136.0 |
| 2023-11-15 | 39.7 (+0.15) | 7.71 (-0.02) | 0.53 (+0.04) | 292 | 21.05 | -34 | -2.45 | 72 | 5.19 | 1387 | 139.5 | 140.0 | 141.0 | 137.5 |
| 2023-11-14 | 39.55 (-0.12) | 7.73 (+0.01) | 0.49 (0.0) | -402 | -42.95 | 18 | 1.92 | -4 | -0.43 | 936 | 138.0 | 141.5 | 141.5 | 137.5 |
| 2023-11-13 | 39.67 (+0.04) | 7.72 (+0.01) | 0.49 (-0.01) | 263 | 15.77 | 18 | 1.08 | -2 | -0.12 | 1668 | 140.5 | 138.5 | 142.0 | 138.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 39.63 (-0.13) | 7.71 (0.0) | 0.5 (-0.02) | -158 | -24.73 | 0 | 0.0 | -55 | -8.61 | 639 | 136.5 | 139.5 | 139.5 | 136.0 |
| 2023-11-09 | 39.76 (+0.24) | 7.71 (+0.02) | 0.52 (-0.03) | 359 | 34.49 | 41 | 3.94 | -42 | -4.03 | 1041 | 139.5 | 139.0 | 140.5 | 137.5 |
| 2023-11-08 | 39.52 (+0.43) | 7.69 (0.0) | 0.55 (+0.01) | 866 | 52.87 | 1 | 0.06 | 20 | 1.22 | 1638 | 139.0 | 136.0 | 140.0 | 136.0 |
| 2023-11-07 | 39.09 (0.0) | 7.69 (0.0) | 0.54 (+0.01) | 0 | 0.0 | 0 | 0.0 | 6 | 1.27 | 474 | 136.5 | 138.5 | 139.0 | 136.5 |
| 2023-11-06 | 39.09 (-0.03) | 7.69 (+0.16) | 0.53 (+0.06) | -69 | -7.58 | 292 | 32.09 | 110 | 12.09 | 910 | 137.5 | 138.0 | 140.0 | 136.5 |
| 2023-11-03 | 39.12 (+0.09) | 7.53 (+0.01) | 0.47 (+0.05) | 111 | 9.23 | 26 | 2.16 | 114 | 9.48 | 1202 | 137.0 | 135.5 | 137.5 | 133.5 |
| 2023-11-02 | 39.03 (+0.07) | 7.52 (+0.23) | 0.42 (+0.04) | 159 | 14.35 | 438 | 39.53 | 68 | 6.14 | 1108 | 134.5 | 131.0 | 135.0 | 131.0 |
| 2023-11-01 | 38.96 (+0.03) | 7.29 (0.0) | 0.38 (+0.01) | 79 | 21.47 | 0 | 0.0 | 21 | 5.71 | 368 | 130.0 | 130.0 | 130.5 | 128.0 |
| 2023-10-31 | 38.93 (+0.03) | 7.29 (0.0) | 0.37 (-0.08) | -23 | -3.65 | 0 | 0.0 | -161 | -25.52 | 631 | 128.5 | 132.0 | 133.5 | 128.0 |
| 2023-10-30 | 38.9 (-0.06) | 7.29 (+0.16) | 0.45 (-0.03) | -18 | -2.05 | 311 | 35.34 | -45 | -5.11 | 880 | 132.0 | 131.5 | 134.5 | 130.0 |
| 2023-10-27 | 38.96 (+0.08) | 7.13 (0.0) | 0.48 (-0.01) | -17 | -7.05 | 1 | 0.41 | -25 | -10.37 | 241 | 130.0 | 131.0 | 131.5 | 130.0 |
| 2023-10-26 | 38.88 (+0.02) | 7.13 (-0.41) | 0.49 (-0.01) | 23 | 4.8 | 0 | 0.0 | -12 | -2.51 | 479 | 131.0 | 130.5 | 133.0 | 130.5 |
| 2023-10-25 | 38.86 (-0.25) | 7.54 (0.0) | 0.5 (0.0) | -481 | -46.16 | 0 | 0.0 | 0 | 0.0 | 1042 | 132.5 | 135.0 | 135.5 | 132.0 |
| 2023-10-24 | 39.11 (+0.22) | 7.54 (+0.15) | 0.5 (-0.03) | 233 | 14.35 | 300 | 18.47 | -58 | -3.57 | 1624 | 134.0 | 130.5 | 134.5 | 128.5 |
| 2023-10-23 | 38.89 (+0.09) | 7.39 (+0.02) | 0.53 (0.0) | 197 | 48.52 | 30 | 7.39 | -1 | -0.25 | 406 | 130.0 | 129.0 | 132.0 | 129.0 |
| 2023-10-20 | 38.8 (-0.03) | 7.37 (0.0) | 0.53 (0.0) | -131 | -33.5 | 0 | 0.0 | -4 | -1.02 | 391 | 129.0 | 130.0 | 130.0 | 127.0 |
| 2023-10-19 | 38.83 (+0.03) | 7.37 (0.0) | 0.53 (0.0) | 61 | 15.06 | 1 | 0.25 | 5 | 1.23 | 405 | 130.0 | 128.0 | 130.0 | 127.5 |
| 2023-10-18 | 38.8 (-0.04) | 7.37 (0.0) | 0.53 (0.0) | 4 | 1.16 | 1 | 0.29 | -9 | -2.61 | 345 | 129.5 | 130.0 | 131.0 | 129.0 |
| 2023-10-17 | 38.84 (-0.11) | 7.37 (0.0) | 0.53 (0.0) | -208 | -31.09 | 0 | 0.0 | 0 | 0.0 | 669 | 130.0 | 131.0 | 133.5 | 130.0 |
| 2023-10-16 | 38.95 (-0.06) | 7.37 (0.0) | 0.53 (0.0) | -105 | -6.57 | 0 | 0.0 | 3 | 0.19 | 1597 | 132.0 | 127.0 | 132.5 | 125.5 |
| 2023-10-13 | 39.01 (-0.12) | 7.37 (0.0) | 0.53 (0.0) | -165 | -23.4 | 0 | 0.0 | -3 | -0.43 | 705 | 128.0 | 129.0 | 129.5 | 127.0 |
| 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 | |||
| 2023-10-12 | 39.13 (-0.25) | 7.37 (0.0) | 0.53 (-0.01) | -77 | -6.92 | 0 | 0.0 | -13 | -1.17 | 1112 | 129.5 | 131.0 | 132.5 | 128.5 |
| 2023-10-11 | 39.38 (-0.03) | 7.37 (0.0) | 0.54 (+0.01) | -32 | -1.07 | 0 | 0.0 | 13 | 0.43 | 2994 | 131.0 | 131.0 | 132.5 | 128.0 |
| 2023-10-06 | 39.41 (+1.11) | 7.37 (+0.04) | 0.53 (+0.01) | 1784 | 29.85 | 78 | 1.31 | 16 | 0.27 | 5977 | 134.0 | 129.5 | 137.5 | 127.5 |
| 2023-10-05 | 38.3 (+0.65) | 7.33 (0.0) | 0.52 (+0.03) | 1198 | 31.63 | 1 | 0.03 | 64 | 1.69 | 3788 | 128.0 | 130.5 | 130.5 | 127.0 |
| 2023-10-04 | 37.65 (-0.14) | 7.33 (-0.02) | 0.49 (-0.01) | -228 | -30.08 | -35 | -4.62 | -12 | -1.58 | 758 | 119.0 | 120.5 | 121.0 | 118.5 |
| 2023-10-03 | 37.79 (+0.06) | 7.35 (0.0) | 0.5 (0.0) | -43 | -9.11 | 0 | 0.0 | -15 | -3.18 | 472 | 122.0 | 120.5 | 122.5 | 120.0 |
| 2023-10-02 | 37.73 (+0.06) | 7.35 (-0.04) | 0.5 (0.0) | 66 | 11.38 | -76 | -13.1 | 0 | 0.0 | 580 | 120.5 | 120.0 | 121.0 | 119.0 |
| 2023-09-28 | 37.67 (-0.09) | 7.39 (0.0) | 0.5 (+0.01) | -272 | -42.9 | -11 | -1.74 | 23 | 3.63 | 634 | 119.0 | 121.0 | 121.0 | 119.0 |
| 2023-09-27 | 37.76 (+0.04) | 7.39 (-0.01) | 0.49 (0.0) | -52 | -8.95 | -26 | -4.48 | -6 | -1.03 | 581 | 121.0 | 120.0 | 121.5 | 119.0 |
| 2023-09-26 | 37.72 (-0.08) | 7.4 (0.0) | 0.49 (0.0) | -330 | -59.46 | 0 | 0.0 | 6 | 1.08 | 555 | 120.0 | 123.0 | 123.0 | 120.0 |
| 2023-09-25 | 37.8 (-0.02) | 7.4 (-0.01) | 0.49 (0.0) | 5 | 1.56 | 0 | 0.0 | 3 | 0.93 | 321 | 122.5 | 122.0 | 123.5 | 121.0 |
| 2023-09-22 | 37.82 (+0.01) | 7.41 (+0.01) | 0.49 (-0.03) | -17 | -5.99 | 0 | 0.0 | -53 | -18.66 | 284 | 121.5 | 121.0 | 122.0 | 120.0 |
| 2023-09-21 | 37.81 (-0.05) | 7.4 (0.0) | 0.52 (0.0) | -175 | -24.51 | 1 | 0.14 | -2 | -0.28 | 714 | 121.0 | 121.5 | 122.5 | 120.5 |
| 2023-09-20 | 37.86 (-0.02) | 7.4 (0.0) | 0.52 (+0.01) | -80 | -19.05 | 0 | 0.0 | 13 | 3.1 | 420 | 123.0 | 123.5 | 123.5 | 122.5 |
| 2023-09-19 | 37.88 (-0.11) | 7.4 (0.0) | 0.51 (-0.01) | -254 | -40.32 | 0 | 0.0 | -12 | -1.9 | 630 | 123.5 | 125.5 | 126.0 | 123.5 |
| 2023-09-18 | 37.99 (+0.13) | 7.4 (0.0) | 0.52 (0.0) | 15 | 1.6 | 0 | 0.0 | -2 | -0.21 | 938 | 125.5 | 125.0 | 128.0 | 125.0 |
| 2023-09-15 | 37.86 (-0.17) | 7.4 (-0.06) | 0.52 (-0.11) | -244 | -7.38 | -108 | -3.27 | -203 | -6.14 | 3305 | 126.0 | 133.0 | 133.5 | 124.5 |
| 2023-09-14 | 38.03 (-0.17) | 7.46 (+0.01) | 0.63 (+0.04) | -353 | -22.13 | 20 | 1.25 | 71 | 4.45 | 1595 | 134.0 | 134.5 | 135.0 | 132.5 |
| 2023-09-13 | 38.2 (+0.29) | 7.45 (+0.84) | 0.59 (+0.13) | 613 | 14.28 | 1601 | 37.29 | 251 | 5.85 | 4293 | 139.5 | 134.0 | 139.5 | 134.0 |
| 2023-09-12 | 37.91 (-0.06) | 6.61 (+0.89) | 0.46 (+0.02) | -59 | -2.35 | 1706 | 68.02 | 30 | 1.2 | 2508 | 135.0 | 132.0 | 136.0 | 129.5 |
| 2023-09-11 | 37.97 (+0.09) | 5.72 (+0.37) | 0.44 (-0.01) | 186 | 9.69 | 696 | 36.25 | -23 | -1.2 | 1920 | 132.0 | 131.0 | 134.0 | 128.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 37.88 (-0.3) | 5.35 (+0.25) | 0.45 (-0.11) | -246 | -6.17 | 480 | 12.03 | -196 | -4.91 | 3989 | 130.5 | 123.0 | 131.5 | 121.0 |
| 2023-09-07 | 38.18 (-0.05) | 5.1 (+0.18) | 0.56 (+0.02) | -27 | -2.66 | 337 | 33.23 | 20 | 1.97 | 1014 | 133.5 | 132.5 | 134.5 | 132.5 |
| 2023-09-06 | 38.23 (+0.06) | 4.92 (+0.18) | 0.54 (-0.01) | 106 | 8.79 | 348 | 28.86 | -15 | -1.24 | 1206 | 133.0 | 134.5 | 135.5 | 132.5 |
| 2023-09-05 | 38.17 (-0.03) | 4.74 (+0.22) | 0.55 (0.0) | -66 | -4.18 | 431 | 27.31 | -1 | -0.06 | 1578 | 134.5 | 133.0 | 135.0 | 131.5 |
| 2023-09-04 | 38.2 (0.0) | 4.52 (+0.21) | 0.55 (+0.02) | -5 | -0.32 | 393 | 25.34 | 50 | 3.22 | 1551 | 133.0 | 131.0 | 133.5 | 128.5 |
| 2023-09-01 | 38.2 (0.0) | 4.31 (+0.12) | 0.53 (+0.06) | -62 | -4.14 | 225 | 15.03 | 111 | 7.41 | 1497 | 130.0 | 129.5 | 131.0 | 128.0 |
| 2023-08-31 | 38.2 (+0.09) | 4.19 (+0.11) | 0.47 (-0.02) | 208 | 11.71 | 222 | 12.49 | -38 | -2.14 | 1777 | 129.0 | 124.5 | 129.0 | 123.5 |
| 2023-08-30 | 38.11 (+0.03) | 4.08 (+0.03) | 0.49 (-0.01) | 62 | 17.71 | 51 | 14.57 | -14 | -4.0 | 350 | 124.0 | 123.0 | 124.5 | 122.5 |
| 2023-08-29 | 38.08 (+0.01) | 4.05 (0.0) | 0.5 (-0.01) | 21 | 6.91 | -1 | -0.33 | -24 | -7.89 | 304 | 123.0 | 122.0 | 123.0 | 121.0 |
| 2023-08-28 | 38.07 (-0.13) | 4.05 (+0.02) | 0.51 (+0.02) | -189 | -52.21 | 39 | 10.77 | 34 | 9.39 | 362 | 122.5 | 123.5 | 123.5 | 121.0 |
| 2023-08-25 | 38.2 (+0.16) | 4.03 (+0.04) | 0.49 (-0.03) | 265 | 43.23 | 72 | 11.75 | -64 | -10.44 | 613 | 123.5 | 120.0 | 123.5 | 120.0 |
| 2023-08-24 | 38.04 (-0.03) | 3.99 (+0.05) | 0.52 (+0.03) | -152 | -12.06 | 87 | 6.9 | 70 | 5.56 | 1260 | 120.5 | 122.5 | 122.5 | 119.0 |
| 2023-08-23 | 38.07 (-0.11) | 3.94 (0.0) | 0.49 (0.0) | -55 | -22.82 | 2 | 0.83 | -4 | -1.66 | 241 | 122.0 | 123.0 | 123.0 | 122.0 |
| 2023-08-22 | 38.18 (-0.03) | 3.94 (0.0) | 0.49 (0.0) | -50 | -13.55 | 0 | 0.0 | 4 | 1.08 | 369 | 122.0 | 124.0 | 124.0 | 121.5 |
| 2023-08-21 | 38.21 (+0.13) | 3.94 (+0.02) | 0.49 (-0.02) | 169 | 25.45 | 46 | 6.93 | -48 | -7.23 | 664 | 123.5 | 120.5 | 123.5 | 119.0 |
| 2023-08-18 | 38.08 (-0.06) | 3.92 (0.0) | 0.51 (+0.03) | -181 | -34.35 | 0 | 0.0 | 54 | 10.25 | 527 | 119.5 | 121.0 | 122.0 | 119.5 |
| 2023-08-17 | 38.14 (-0.06) | 3.92 (0.0) | 0.48 (+0.01) | -31 | -6.89 | 0 | 0.0 | 36 | 8.0 | 450 | 121.5 | 123.5 | 123.5 | 120.5 |
| 2023-08-16 | 38.2 (+0.11) | 3.92 (0.0) | 0.47 (-0.04) | 179 | 48.91 | 1 | 0.27 | -79 | -21.58 | 366 | 123.5 | 121.0 | 123.5 | 120.5 |
| 2023-08-15 | 38.09 (+0.06) | 3.92 (0.0) | 0.51 (0.0) | 84 | 20.95 | 1 | 0.25 | -9 | -2.24 | 401 | 121.0 | 121.0 | 121.0 | 119.5 |
| 2023-08-14 | 38.03 (-0.11) | 3.92 (+0.01) | 0.51 (-0.01) | -255 | -38.06 | 18 | 2.69 | -12 | -1.79 | 670 | 120.0 | 122.0 | 123.0 | 119.5 |
| 2023-08-11 | 38.14 (0.0) | 3.91 (0.0) | 0.52 (-0.03) | -30 | -7.92 | 2 | 0.53 | -54 | -14.25 | 379 | 123.0 | 122.5 | 123.5 | 121.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 38.14 (-0.12) | 3.91 (+0.03) | 0.55 (-0.03) | -310 | -45.99 | 50 | 7.42 | -68 | -10.09 | 674 | 122.5 | 125.0 | 125.5 | 122.0 |
| 2023-08-09 | 38.26 (-0.02) | 3.88 (0.0) | 0.58 (+0.01) | -45 | -9.7 | 13 | 2.8 | 19 | 4.09 | 464 | 125.0 | 126.0 | 126.0 | 124.0 |
| 2023-08-08 | 38.28 (0.0) | 3.88 (+0.02) | 0.57 (+0.02) | -137 | -10.36 | 20 | 1.51 | 48 | 3.63 | 1322 | 125.0 | 125.0 | 128.0 | 124.0 |
| 2023-08-07 | 38.28 (+0.14) | 3.86 (0.0) | 0.55 (0.0) | 273 | 42.0 | 1 | 0.15 | -9 | -1.38 | 650 | 123.0 | 123.0 | 123.0 | 120.5 |
| 2023-08-04 | 38.14 (+0.02) | 3.86 (0.0) | 0.55 (0.0) | -34 | -7.04 | 3 | 0.62 | 4 | 0.83 | 483 | 122.0 | 120.5 | 122.5 | 120.5 |
| 2023-08-02 | 38.12 (-0.02) | 3.86 (0.0) | 0.55 (-0.06) | -67 | -8.17 | -1 | -0.12 | -107 | -13.05 | 820 | 121.0 | 123.0 | 124.0 | 120.5 |
| 2023-08-01 | 38.14 (-0.19) | 3.86 (0.0) | 0.61 (+0.04) | -405 | -57.61 | 0 | 0.0 | 65 | 9.25 | 703 | 123.0 | 124.0 | 125.0 | 122.5 |
| 2023-07-31 | 38.33 (+0.05) | 3.86 (+0.05) | 0.57 (-0.03) | -21 | -1.05 | 95 | 4.74 | -58 | -2.89 | 2005 | 125.0 | 123.5 | 127.0 | 123.0 |
| 2023-07-28 | 38.28 (+0.03) | 3.81 (0.0) | 0.6 (0.0) | 19 | 8.15 | -1 | -0.43 | 0 | 0.0 | 233 | 121.0 | 121.0 | 121.5 | 119.5 |
| 2023-07-27 | 38.25 (-0.11) | 3.81 (-0.02) | 0.6 (-0.01) | -116 | -20.9 | -23 | -4.14 | -20 | -3.6 | 555 | 120.5 | 121.5 | 121.5 | 119.5 |
| 2023-07-26 | 38.36 (-0.05) | 3.83 (+0.06) | 0.61 (-0.02) | -7 | -1.38 | 112 | 22.13 | -30 | -5.93 | 506 | 121.0 | 120.5 | 121.5 | 118.5 |
| 2023-07-25 | 38.41 (+0.03) | 3.77 (-0.02) | 0.63 (0.0) | -45 | -4.63 | -51 | -5.25 | 2 | 0.21 | 972 | 120.0 | 118.5 | 121.5 | 117.5 |
| 2023-07-24 | 38.38 (-0.13) | 3.79 (-0.24) | 0.63 (+0.04) | -211 | -14.17 | -457 | -30.69 | 74 | 4.97 | 1489 | 119.0 | 122.0 | 122.0 | 119.0 |
| 2023-07-21 | 38.51 (-0.06) | 4.03 (-0.05) | 0.59 (+0.03) | -244 | -31.44 | -84 | -10.82 | 54 | 6.96 | 776 | 122.0 | 124.5 | 124.5 | 122.0 |
| 2023-07-20 | 38.57 (+0.03) | 4.08 (-0.03) | 0.56 (-0.03) | 145 | 17.6 | -62 | -7.52 | -50 | -6.07 | 824 | 124.5 | 121.5 | 126.0 | 121.0 |
| 2023-07-19 | 38.54 (-0.18) | 4.11 (0.0) | 0.59 (+0.02) | -398 | -55.51 | 0 | 0.0 | 38 | 5.3 | 717 | 121.5 | 123.0 | 123.5 | 121.5 |
| 2023-07-18 | 38.72 (-0.16) | 4.11 (+0.04) | 0.57 (0.0) | -196 | -31.41 | 68 | 10.9 | -10 | -1.6 | 624 | 123.0 | 122.5 | 123.0 | 121.0 |
| 2023-07-17 | 38.88 (-0.05) | 4.07 (-0.24) | 0.57 (-0.01) | 100 | 9.02 | -459 | -41.39 | -16 | -1.44 | 1109 | 122.5 | 122.5 | 124.0 | 120.5 |
| 2023-07-14 | 38.93 (+0.23) | 4.31 (-0.61) | 0.58 (+0.02) | 405 | 22.2 | -1156 | -63.38 | 36 | 1.97 | 1824 | 121.5 | 123.0 | 124.0 | 121.0 |
| 2023-07-13 | 38.7 (+0.24) | 4.92 (-0.39) | 0.56 (0.0) | 795 | 30.62 | -744 | -28.66 | 5 | 0.19 | 2596 | 122.5 | 124.5 | 125.5 | 120.5 |
| 2023-07-12 | 38.46 (-0.18) | 5.31 (-0.08) | 0.56 (+0.03) | -333 | -16.73 | -148 | -7.44 | 60 | 3.02 | 1990 | 124.5 | 128.0 | 129.0 | 124.0 |
| 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 | |||
| 2023-07-11 | 38.64 (-0.24) | 5.39 (-0.05) | 0.53 (-0.01) | -460 | -29.08 | -100 | -6.32 | -20 | -1.26 | 1582 | 129.0 | 132.0 | 132.0 | 128.5 |
| 2023-07-10 | 38.88 (+0.25) | 5.44 (0.0) | 0.54 (+0.02) | 149 | 2.41 | -5 | -0.08 | 31 | 0.5 | 6195 | 132.5 | 130.0 | 135.5 | 126.0 |
| 2023-07-07 | 38.63 (-0.02) | 5.44 (0.0) | 0.52 (-0.02) | 13 | 0.69 | 0 | 0.0 | -43 | -2.29 | 1876 | 140.0 | 138.0 | 142.5 | 135.0 |
| 2023-07-06 | 38.65 (-0.11) | 5.44 (+0.06) | 0.54 (0.0) | -228 | -16.57 | 120 | 8.72 | -3 | -0.22 | 1376 | 138.5 | 140.5 | 142.0 | 138.0 |
| 2023-07-05 | 38.76 (+0.25) | 5.38 (+0.14) | 0.54 (+0.02) | 420 | 15.3 | 273 | 9.95 | 51 | 1.86 | 2745 | 140.0 | 140.0 | 143.0 | 139.0 |
| 2023-07-04 | 38.51 (+0.05) | 5.24 (-0.15) | 0.52 (0.0) | 83 | 11.66 | 40 | 5.62 | -13 | -1.83 | 712 | 137.5 | 136.0 | 138.0 | 134.5 |
| 2023-07-03 | 38.46 (+0.04) | 5.39 (0.0) | 0.52 (+0.01) | 30 | 1.72 | 0 | 0.0 | 23 | 1.32 | 1745 | 135.5 | 139.5 | 139.5 | 135.5 |
| 2023-06-30 | 38.42 (+0.1) | 5.39 (+0.06) | 0.51 (+0.01) | 142 | 8.09 | 115 | 6.55 | 24 | 1.37 | 1755 | 138.0 | 138.0 | 142.0 | 137.0 |
| 2023-06-29 | 38.32 (-0.02) | 5.33 (+0.07) | 0.5 (+0.02) | -181 | -9.62 | 137 | 7.28 | 30 | 1.59 | 1882 | 137.0 | 140.5 | 143.0 | 137.0 |
| 2023-06-28 | 38.34 (+0.04) | 5.26 (+0.08) | 0.48 (0.0) | 31 | 2.2 | 150 | 10.66 | 16 | 1.14 | 1407 | 139.0 | 140.0 | 141.0 | 138.0 |
| 2023-06-27 | 38.3 (-0.11) | 5.18 (+0.25) | 0.48 (+0.02) | -264 | -14.16 | 476 | 25.54 | 23 | 1.23 | 1864 | 137.5 | 140.0 | 142.0 | 137.0 |
| 2023-06-26 | 38.41 (+0.11) | 4.93 (+0.13) | 0.46 (+0.01) | 105 | 3.67 | 258 | 9.01 | 18 | 0.63 | 2862 | 139.5 | 133.0 | 141.0 | 132.5 |
| 2023-06-21 | 38.3 (-0.05) | 4.8 (+0.01) | 0.45 (0.0) | -72 | -15.09 | 9 | 1.89 | 2 | 0.42 | 477 | 134.0 | 133.0 | 134.0 | 131.5 |
| 2023-06-20 | 38.35 (-0.04) | 4.79 (+0.07) | 0.45 (-0.02) | -36 | -5.37 | 130 | 19.37 | -25 | -3.73 | 671 | 133.0 | 133.5 | 134.0 | 131.0 |
| 2023-06-19 | 38.39 (-0.15) | 4.72 (+0.11) | 0.47 (0.0) | -203 | -16.99 | 220 | 18.41 | -7 | -0.59 | 1195 | 133.0 | 135.0 | 136.0 | 133.0 |
| 2023-06-16 | 38.54 (-0.21) | 4.61 (+0.16) | 0.47 (-0.01) | -503 | -22.1 | 310 | 13.62 | -20 | -0.88 | 2276 | 136.5 | 135.5 | 138.5 | 135.0 |
| 2023-06-15 | 38.75 (+0.44) | 4.45 (+0.02) | 0.48 (+0.03) | 824 | 19.97 | 36 | 0.87 | 69 | 1.67 | 4126 | 135.5 | 131.0 | 137.5 | 131.0 |
| 2023-06-14 | 38.31 (-0.02) | 4.43 (0.0) | 0.45 (+0.01) | -29 | -4.21 | -10 | -1.45 | 11 | 1.6 | 689 | 130.5 | 131.0 | 131.5 | 129.5 |
| 2023-06-13 | 38.33 (-0.03) | 4.43 (+0.08) | 0.44 (+0.02) | -234 | -17.12 | 158 | 11.56 | 31 | 2.27 | 1367 | 131.0 | 133.0 | 133.5 | 130.0 |
| 2023-06-12 | 38.36 (+0.06) | 4.35 (+0.05) | 0.42 (-0.03) | 102 | 6.26 | 103 | 6.32 | -53 | -3.25 | 1630 | 132.5 | 129.5 | 132.5 | 128.0 |
| 2023-06-09 | 38.3 (-0.07) | 4.3 (+0.09) | 0.45 (-0.02) | -168 | -13.9 | 165 | 13.65 | -34 | -2.81 | 1209 | 129.0 | 129.0 | 129.5 | 127.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 38.37 (+0.03) | 4.21 (+0.03) | 0.47 (-0.01) | -74 | -8.33 | 62 | 6.98 | -24 | -2.7 | 888 | 131.0 | 131.5 | 132.0 | 129.0 |
| 2023-06-07 | 38.34 (+0.06) | 4.18 (+0.02) | 0.48 (0.0) | 21 | 1.92 | 27 | 2.46 | 2 | 0.18 | 1096 | 130.0 | 132.5 | 133.0 | 130.0 |
| 2023-06-06 | 38.28 (+0.04) | 4.16 (+0.02) | 0.48 (+0.01) | -46 | -6.8 | 40 | 5.92 | 20 | 2.96 | 676 | 131.5 | 132.5 | 132.5 | 130.5 |
| 2023-06-05 | 38.24 (-0.07) | 4.14 (+0.09) | 0.47 (0.0) | -315 | -24.76 | 174 | 13.68 | -8 | -0.63 | 1272 | 132.5 | 134.0 | 135.0 | 132.0 |
| 2023-06-02 | 38.31 (-0.18) | 4.05 (+0.1) | 0.47 (+0.03) | -445 | -29.77 | 192 | 12.84 | 54 | 3.61 | 1495 | 132.5 | 131.5 | 133.0 | 130.0 |
| 2023-06-01 | 38.49 (-0.07) | 3.95 (+0.06) | 0.44 (-0.06) | -444 | -11.11 | 124 | 3.1 | -108 | -2.7 | 3995 | 132.0 | 126.0 | 133.0 | 126.0 |
| 2023-05-31 | 38.56 (+0.1) | 3.89 (+0.05) | 0.5 (-0.02) | 46 | 4.12 | 90 | 8.06 | -33 | -2.96 | 1116 | 126.0 | 124.0 | 126.0 | 124.0 |
| 2023-05-30 | 38.46 (-0.01) | 3.84 (-0.05) | 0.52 (+0.02) | -216 | -20.59 | -105 | -10.01 | 36 | 3.43 | 1049 | 123.5 | 124.0 | 125.5 | 123.0 |
| 2023-05-29 | 38.47 (-0.18) | 3.89 (0.0) | 0.5 (+0.03) | -445 | -37.52 | 0 | 0.0 | 61 | 5.14 | 1186 | 124.0 | 126.0 | 126.5 | 123.5 |
| 2023-05-26 | 38.65 (-0.14) | 3.89 (0.0) | 0.47 (+0.01) | -455 | -31.4 | -1 | -0.07 | 24 | 1.66 | 1449 | 125.5 | 126.5 | 126.5 | 124.5 |
| 2023-05-25 | 38.79 (+0.13) | 3.89 (+0.07) | 0.46 (-0.06) | -98 | -3.55 | 147 | 5.33 | -128 | -4.64 | 2758 | 126.0 | 123.0 | 126.5 | 121.5 |
| 2023-05-24 | 38.66 (-0.32) | 3.82 (-0.08) | 0.52 (+0.02) | -705 | -47.0 | -150 | -10.0 | 45 | 3.0 | 1500 | 121.5 | 121.0 | 122.0 | 119.0 |
| 2023-05-23 | 38.98 (+0.05) | 3.9 (-0.07) | 0.5 (-0.03) | 3 | 0.16 | -150 | -8.04 | -58 | -3.11 | 1865 | 122.0 | 118.5 | 123.0 | 118.5 |
| 2023-05-22 | 38.93 (+0.08) | 3.97 (-0.23) | 0.53 (0.0) | 228 | 26.7 | -427 | -50.0 | -5 | -0.59 | 854 | 118.0 | 116.5 | 118.5 | 116.0 |
| 2023-05-19 | 38.85 (-0.19) | 4.2 (-0.1) | 0.53 (+0.03) | -310 | -36.3 | -200 | -23.42 | 65 | 7.61 | 854 | 116.5 | 118.5 | 119.0 | 116.5 |
| 2023-05-18 | 39.04 (-0.04) | 4.3 (-0.12) | 0.5 (+0.05) | -80 | -9.84 | -231 | -28.41 | 93 | 11.44 | 813 | 118.0 | 119.0 | 120.0 | 117.5 |
| 2023-05-17 | 39.08 (-0.02) | 4.42 (-0.12) | 0.45 (+0.05) | -79 | -10.76 | -230 | -31.34 | 94 | 12.81 | 734 | 117.5 | 117.5 | 119.0 | 117.0 |
| 2023-05-16 | 39.1 (+0.03) | 4.54 (-0.11) | 0.4 (+0.01) | 117 | 17.65 | -210 | -31.67 | 23 | 3.47 | 663 | 117.5 | 117.5 | 118.0 | 116.5 |
| 2023-05-15 | 39.07 (-1.18) | 4.65 (-0.2) | 0.39 (+0.05) | -350 | -39.64 | -160 | -18.12 | 110 | 12.46 | 883 | 116.0 | 118.5 | 118.5 | 115.5 |
| 2023-05-12 | 40.25 (+0.09) | 4.85 (-0.15) | 0.34 (-0.03) | 152 | 14.41 | -270 | -25.59 | -69 | -6.54 | 1055 | 119.0 | 115.5 | 120.0 | 115.5 |
| 2023-05-11 | 40.16 (-0.14) | 5.0 (-0.05) | 0.37 (+0.02) | -308 | -20.24 | -100 | -6.57 | 47 | 3.09 | 1522 | 116.0 | 121.0 | 121.0 | 116.0 |
| 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 | |||
| 2023-05-10 | 40.3 (-0.13) | 5.05 (-0.06) | 0.35 (0.0) | -144 | -26.47 | -100 | -18.38 | 8 | 1.47 | 544 | 120.0 | 120.0 | 120.5 | 119.0 |
| 2023-05-09 | 40.43 (-0.2) | 5.11 (-0.1) | 0.35 (+0.04) | -381 | -33.63 | -200 | -17.65 | 61 | 5.38 | 1133 | 119.5 | 122.0 | 123.0 | 119.5 |
| 2023-05-08 | 40.63 (+0.05) | 5.21 (-0.11) | 0.31 (-0.03) | 153 | 10.42 | -200 | -13.62 | -47 | -3.2 | 1468 | 122.0 | 120.5 | 124.5 | 118.5 |
| 2023-05-05 | 40.58 (-0.36) | 5.32 (-0.12) | 0.34 (+0.04) | -715 | -54.29 | -213 | -16.17 | 72 | 5.47 | 1317 | 119.0 | 121.5 | 121.5 | 119.0 |
| 2023-05-04 | 40.94 (-0.04) | 5.44 (0.0) | 0.3 (0.0) | -128 | -30.12 | 0 | 0.0 | 6 | 1.41 | 425 | 122.0 | 121.5 | 122.5 | 120.5 |
| 2023-05-03 | 40.98 (+0.02) | 5.44 (-0.05) | 0.3 (0.0) | -40 | -5.11 | -100 | -12.77 | -4 | -0.51 | 783 | 121.5 | 119.5 | 123.5 | 119.5 |
| 2023-05-02 | 40.96 (-0.13) | 5.49 (-0.05) | 0.3 (+0.03) | -237 | -21.22 | -100 | -8.95 | 57 | 5.1 | 1117 | 121.0 | 123.0 | 123.0 | 120.0 |
| 2023-04-28 | 41.09 (-0.13) | 5.54 (-0.06) | 0.27 (+0.03) | -220 | -28.99 | -100 | -13.18 | 46 | 6.06 | 759 | 123.0 | 124.0 | 125.5 | 123.0 |
| 2023-04-27 | 41.22 (+0.04) | 5.6 (0.0) | 0.24 (-0.02) | 57 | 4.33 | -9 | -0.68 | -31 | -2.36 | 1315 | 124.0 | 123.5 | 124.0 | 119.5 |
| 2023-04-26 | 41.18 (+0.1) | 5.6 (-0.12) | 0.26 (+0.01) | 150 | 18.8 | -218 | -27.32 | 16 | 2.01 | 798 | 122.5 | 121.0 | 123.5 | 120.5 |
| 2023-04-25 | 41.08 (-0.02) | 5.72 (-0.06) | 0.25 (+0.03) | -141 | -10.97 | -123 | -9.57 | 61 | 4.75 | 1285 | 122.0 | 125.0 | 125.5 | 121.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 41.69 (+0.1) | 1.15 (-0.23) | 0.44 (0.0) | -19 | -0.51 | -444 | -12.0 | -8 | -0.22 | 3699 | 110.5 | 113.5 | 113.5 | 106.5 |
| 2024-04-12 | 41.59 (+0.13) | 1.38 (-0.22) | 0.44 (-0.03) | -120 | -1.73 | -418 | -6.01 | -54 | -0.78 | 6952 | 113.5 | 122.5 | 122.5 | 111.0 |
| 2024-04-03 | 41.46 (+0.02) | 1.6 (-0.04) | 0.47 (+0.08) | -84 | -10.73 | -84 | -10.73 | 150 | 19.16 | 783 | 122.5 | 124.0 | 124.5 | 122.5 |
| 2024-03-29 | 41.44 (-0.07) | 1.64 (-0.1) | 0.39 (+0.02) | 9 | 0.38 | -196 | -8.19 | 34 | 1.42 | 2393 | 123.0 | 122.5 | 126.0 | 120.5 |
| 2024-03-22 | 41.51 (+0.19) | 1.74 (-0.11) | 0.37 (0.0) | 306 | 16.72 | -202 | -11.04 | 17 | 0.93 | 1830 | 122.5 | 123.5 | 126.0 | 122.0 |
| 2024-03-15 | 41.32 (+0.55) | 1.85 (-0.04) | 0.37 (-0.03) | 472 | 13.02 | -73 | -2.01 | -64 | -1.77 | 3624 | 124.5 | 122.0 | 128.0 | 121.5 |
| 2024-03-08 | 40.77 (-0.18) | 1.89 (-0.39) | 0.4 (+0.03) | -57 | -1.42 | -747 | -18.61 | 48 | 1.2 | 4015 | 121.5 | 123.5 | 125.5 | 117.5 |
| 2024-03-01 | 40.95 (-0.1) | 2.28 (-0.59) | 0.37 (+0.02) | 562 | 15.6 | -1133 | -31.45 | 40 | 1.11 | 3602 | 123.5 | 122.0 | 126.5 | 120.5 |
| 2024-02-23 | 41.05 (-0.13) | 2.87 (-0.42) | 0.35 (+0.01) | -259 | -7.51 | -797 | -23.11 | 34 | 0.99 | 3448 | 122.5 | 127.0 | 127.5 | 121.5 |
| 2024-02-16 | 41.18 (+0.2) | 3.29 (-0.03) | 0.34 (+0.01) | 51 | 5.13 | -51 | -5.13 | 19 | 1.91 | 995 | 126.5 | 126.0 | 126.5 | 123.0 |
| 2024-02-05 | 40.98 (-0.06) | 3.32 (0.0) | 0.33 (0.0) | -86 | -34.68 | 0 | 0.0 | -1 | -0.4 | 248 | 126.0 | 125.0 | 126.0 | 124.5 |
| 2024-02-02 | 41.04 (-0.13) | 3.32 (+0.02) | 0.33 (+0.01) | -619 | -26.84 | 45 | 1.95 | 7 | 0.3 | 2306 | 125.5 | 123.5 | 126.5 | 123.0 |
| 2024-01-26 | 41.17 (-0.2) | 3.3 (-0.03) | 0.32 (+0.01) | -430 | -24.84 | -64 | -3.7 | 24 | 1.39 | 1731 | 123.0 | 123.0 | 126.5 | 122.0 |
| 2024-01-19 | 41.37 (+0.23) | 3.33 (-0.6) | 0.31 (+0.01) | 299 | 7.69 | -1150 | -29.59 | 24 | 0.62 | 3886 | 123.0 | 126.5 | 128.0 | 121.5 |
| 2024-01-12 | 41.14 (+0.53) | 3.93 (-1.4) | 0.3 (-0.01) | 1131 | 20.76 | -2658 | -48.78 | -25 | -0.46 | 5449 | 126.5 | 132.0 | 133.0 | 126.0 |
| 2024-01-05 | 40.61 (-0.01) | 5.33 (+0.02) | 0.31 (+0.02) | -25 | -1.05 | 36 | 1.51 | 31 | 1.3 | 2388 | 132.0 | 134.0 | 136.5 | 131.5 |
| 2023-12-29 | 40.62 (-0.96) | 5.31 (-0.02) | 0.29 (-0.11) | -400 | -12.21 | -42 | -1.28 | -201 | -6.13 | 3277 | 133.5 | 139.5 | 139.5 | 132.5 |
| 2023-12-22 | 41.58 (+0.11) | 5.33 (-0.76) | 0.4 (-0.03) | 2117 | 32.37 | -1438 | -21.99 | -59 | -0.9 | 6539 | 140.0 | 137.5 | 144.0 | 136.5 |
| 2023-12-15 | 41.47 (+1.78) | 6.09 (-2.79) | 0.43 (+0.01) | 3530 | 27.49 | -5339 | -41.58 | 29 | 0.23 | 12839 | 138.0 | 147.0 | 148.0 | 134.0 |
| 2023-12-08 | 39.69 (-0.05) | 8.88 (+0.11) | 0.42 (-0.01) | 182 | 4.53 | 209 | 5.2 | -25 | -0.62 | 4016 | 147.0 | 147.0 | 149.5 | 144.5 |
| 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 | |||
| 2023-12-01 | 39.74 (+0.21) | 8.77 (+0.85) | 0.43 (-0.01) | 305 | 2.54 | 1631 | 13.56 | -14 | -0.12 | 12030 | 146.0 | 140.0 | 151.5 | 140.0 |
| 2023-11-24 | 39.53 (-0.25) | 7.92 (+0.24) | 0.44 (-0.01) | -369 | -9.64 | 450 | 11.75 | -27 | -0.71 | 3829 | 139.0 | 136.0 | 140.0 | 134.0 |
| 2023-11-17 | 39.78 (+0.15) | 7.68 (-0.03) | 0.45 (-0.05) | -111 | -1.74 | -49 | -0.77 | -85 | -1.33 | 6389 | 135.0 | 138.5 | 142.0 | 134.5 |
| 2023-11-10 | 39.63 (+0.51) | 7.71 (+0.18) | 0.5 (+0.03) | 998 | 21.21 | 334 | 7.1 | 39 | 0.83 | 4705 | 136.5 | 138.0 | 140.5 | 136.0 |
| 2023-11-03 | 39.12 (+0.16) | 7.53 (+0.4) | 0.47 (-0.01) | 308 | 7.35 | 775 | 18.49 | -3 | -0.07 | 4191 | 137.0 | 131.5 | 137.5 | 128.0 |
| 2023-10-27 | 38.96 (+0.16) | 7.13 (-0.24) | 0.48 (-0.05) | -45 | -1.19 | 331 | 8.72 | -96 | -2.53 | 3794 | 130.0 | 129.0 | 135.5 | 128.5 |
| 2023-10-20 | 38.8 (-0.21) | 7.37 (0.0) | 0.53 (0.0) | -379 | -11.12 | 2 | 0.06 | -5 | -0.15 | 3409 | 129.0 | 127.0 | 133.5 | 125.5 |
| 2023-10-13 | 39.01 (-0.4) | 7.37 (0.0) | 0.53 (0.0) | -274 | -5.69 | 0 | 0.0 | -3 | -0.06 | 4812 | 128.0 | 131.0 | 132.5 | 127.0 |
| 2023-10-06 | 39.41 (+1.74) | 7.37 (-0.02) | 0.53 (+0.03) | 2777 | 23.99 | -32 | -0.28 | 53 | 0.46 | 11578 | 134.0 | 120.0 | 137.5 | 118.5 |
| 2023-09-28 | 37.67 (-0.15) | 7.39 (-0.02) | 0.5 (+0.01) | -649 | -31.01 | -37 | -1.77 | 26 | 1.24 | 2093 | 119.0 | 122.0 | 123.5 | 119.0 |
| 2023-09-22 | 37.82 (-0.04) | 7.41 (+0.01) | 0.49 (-0.03) | -511 | -17.1 | 1 | 0.03 | -56 | -1.87 | 2988 | 121.5 | 125.0 | 128.0 | 120.0 |
| 2023-09-15 | 37.86 (-0.02) | 7.4 (+2.05) | 0.52 (+0.07) | 143 | 1.05 | 3915 | 28.74 | 126 | 0.92 | 13624 | 126.0 | 131.0 | 139.5 | 124.5 |
| 2023-09-08 | 37.88 (-0.32) | 5.35 (+1.04) | 0.45 (-0.08) | -238 | -2.55 | 1989 | 21.3 | -142 | -1.52 | 9340 | 130.5 | 131.0 | 135.5 | 121.0 |
| 2023-09-01 | 38.2 (0.0) | 4.31 (+0.28) | 0.53 (+0.04) | 40 | 0.93 | 536 | 12.49 | 69 | 1.61 | 4292 | 130.0 | 123.5 | 131.0 | 121.0 |
| 2023-08-25 | 38.2 (+0.12) | 4.03 (+0.11) | 0.49 (-0.02) | 177 | 5.62 | 207 | 6.57 | -42 | -1.33 | 3150 | 123.5 | 120.5 | 124.0 | 119.0 |
| 2023-08-18 | 38.08 (-0.06) | 3.92 (+0.01) | 0.51 (-0.01) | -204 | -8.45 | 20 | 0.83 | -10 | -0.41 | 2415 | 119.5 | 122.0 | 123.5 | 119.5 |
| 2023-08-11 | 38.14 (0.0) | 3.91 (+0.05) | 0.52 (-0.03) | -249 | -7.13 | 86 | 2.46 | -64 | -1.83 | 3491 | 123.0 | 123.0 | 128.0 | 120.5 |
| 2023-08-04 | 38.14 (-0.14) | 3.86 (+0.05) | 0.55 (-0.05) | -527 | -13.14 | 97 | 2.42 | -96 | -2.39 | 4012 | 122.0 | 123.5 | 127.0 | 120.5 |
| 2023-07-28 | 38.28 (-0.23) | 3.81 (-0.22) | 0.6 (+0.01) | -360 | -9.58 | -420 | -11.18 | 26 | 0.69 | 3757 | 121.0 | 122.0 | 122.0 | 117.5 |
| 2023-07-21 | 38.51 (-0.42) | 4.03 (-0.28) | 0.59 (+0.01) | -593 | -14.63 | -537 | -13.25 | 16 | 0.39 | 4052 | 122.0 | 122.5 | 126.0 | 120.5 |
| 2023-07-14 | 38.93 (+0.3) | 4.31 (-1.13) | 0.58 (+0.06) | 556 | 3.92 | -2153 | -15.17 | 112 | 0.79 | 14189 | 121.5 | 130.0 | 135.5 | 120.5 |
| 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 | |||
| 2023-07-07 | 38.63 (+0.21) | 5.44 (+0.05) | 0.52 (+0.01) | 318 | 3.76 | 433 | 5.12 | 15 | 0.18 | 8456 | 140.0 | 139.5 | 143.0 | 134.5 |
| 2023-06-30 | 38.42 (+0.12) | 5.39 (+0.59) | 0.51 (+0.06) | -167 | -1.71 | 1136 | 11.63 | 111 | 1.14 | 9771 | 138.0 | 133.0 | 143.0 | 132.5 |
| 2023-06-21 | 38.3 (-0.24) | 4.8 (+0.19) | 0.45 (-0.02) | -311 | -13.27 | 359 | 15.32 | -30 | -1.28 | 2343 | 134.0 | 135.0 | 136.0 | 131.0 |
| 2023-06-16 | 38.54 (+0.24) | 4.61 (+0.31) | 0.47 (+0.02) | 160 | 1.59 | 597 | 5.92 | 38 | 0.38 | 10090 | 136.5 | 129.5 | 138.5 | 128.0 |
| 2023-06-09 | 38.3 (-0.01) | 4.3 (+0.25) | 0.45 (-0.02) | -582 | -11.32 | 468 | 9.1 | -44 | -0.86 | 5143 | 129.0 | 134.0 | 135.0 | 127.5 |
| 2023-06-02 | 38.31 (-0.34) | 4.05 (+0.16) | 0.47 (0.0) | -1504 | -17.01 | 301 | 3.4 | 10 | 0.11 | 8842 | 132.5 | 126.0 | 133.0 | 123.0 |
| 2023-05-26 | 38.65 (-0.2) | 3.89 (-0.31) | 0.47 (-0.06) | -1027 | -12.18 | -581 | -6.89 | -122 | -1.45 | 8429 | 125.5 | 116.5 | 126.5 | 116.0 |
| 2023-05-19 | 38.85 (-1.4) | 4.2 (-0.65) | 0.53 (+0.19) | -702 | -17.78 | -1031 | -26.11 | 385 | 9.75 | 3949 | 116.5 | 118.5 | 120.0 | 115.5 |
| 2023-05-12 | 40.25 (-0.33) | 4.85 (-0.47) | 0.34 (0.0) | -528 | -9.22 | -870 | -15.2 | 0 | 0.0 | 5724 | 119.0 | 120.5 | 124.5 | 115.5 |
| 2023-05-05 | 40.58 (-0.51) | 5.32 (-0.22) | 0.34 (+0.07) | -1120 | -30.74 | -413 | -11.33 | 131 | 3.59 | 3644 | 119.0 | 123.0 | 123.5 | 119.0 |
| 2023-04-28 | 41.09 (-0.11) | 5.54 (-0.3) | 0.27 (+0.07) | -499 | -9.11 | -550 | -10.04 | 132 | 2.41 | 5477 | 123.0 | 126.0 | 126.0 | 119.5 |
| 2023-04-21 | 41.2 (-0.46) | 5.84 (-0.19) | 0.2 (+0.06) | -1308 | -21.78 | -354 | -5.89 | 102 | 1.7 | 6006 | 126.0 | 128.5 | 133.0 | 126.0 |
| 2023-04-14 | 41.66 (-0.4) | 6.03 (-0.46) | 0.14 (+0.03) | -1193 | -20.71 | -869 | -15.09 | 51 | 0.89 | 5760 | 128.0 | 132.0 | 132.0 | 127.5 |
| 2023-04-07 | 42.06 (-0.17) | 6.49 (-0.13) | 0.11 (0.0) | -486 | -32.66 | -225 | -15.12 | 0 | 0.0 | 1488 | 130.5 | 133.0 | 133.5 | 130.0 |
| 2023-03-31 | 42.23 (+0.13) | 6.62 (+0.58) | 0.11 (-0.06) | 498 | 16.81 | -290 | -9.79 | -110 | -3.71 | 2963 | 133.5 | 131.5 | 133.5 | 130.0 |
| 2023-03-24 | 42.1 (+0.17) | 6.04 (-0.33) | 0.17 (-0.01) | 130 | 3.49 | -618 | -16.58 | -14 | -0.38 | 3728 | 130.5 | 129.0 | 134.0 | 128.5 |
| 2023-03-17 | 41.93 (-1.61) | 6.37 (-0.17) | 0.18 (-0.03) | -2983 | -42.55 | -324 | -4.62 | -60 | -0.86 | 7011 | 128.5 | 138.0 | 138.0 | 126.5 |
| 2023-03-10 | 43.54 (-0.1) | 6.54 (+0.11) | 0.21 (+0.01) | -558 | -5.87 | 209 | 2.2 | 26 | 0.27 | 9508 | 137.5 | 136.5 | 141.5 | 133.5 |
| 2023-03-03 | 43.64 (-0.46) | 6.43 (+0.01) | 0.2 (+0.02) | -931 | -14.43 | 18 | 0.28 | 46 | 0.71 | 6452 | 135.5 | 138.5 | 141.5 | 132.0 |
| 2023-02-24 | 44.1 (-0.7) | 6.42 (+0.29) | 0.18 (-0.01) | -1608 | -18.77 | 541 | 6.32 | -28 | -0.33 | 8565 | 136.5 | 133.5 | 138.0 | 129.0 |
| 2023-02-17 | 44.8 (-0.46) | 6.13 (-0.59) | 0.19 (+0.11) | -948 | -7.78 | -1093 | -8.97 | 204 | 1.67 | 12181 | 134.0 | 128.5 | 139.0 | 126.5 |
| 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 | |||
| 2023-02-10 | 45.26 (-1.39) | 6.72 (-0.52) | 0.08 (+0.02) | -2851 | -27.02 | -984 | -9.33 | 39 | 0.37 | 10552 | 128.5 | 136.0 | 137.5 | 127.0 |
| 2023-02-03 | 46.65 (-2.57) | 7.24 (+0.47) | 0.06 (+0.05) | -4580 | -28.86 | 877 | 5.53 | 104 | 0.66 | 15870 | 135.0 | 140.5 | 141.0 | 129.0 |
| 2023-01-17 | 49.22 (-0.19) | 6.77 (-0.19) | 0.01 (-0.02) | -230 | -11.73 | -338 | -17.24 | -44 | -2.24 | 1961 | 137.5 | 141.5 | 142.5 | 136.5 |
| 2023-01-13 | 49.41 (+0.41) | 6.96 (-0.24) | 0.03 (-0.03) | 729 | 10.58 | -456 | -6.62 | -53 | -0.77 | 6890 | 141.5 | 142.0 | 145.0 | 138.5 |
| 2023-01-06 | 49.0 (+0.1) | 7.2 (-1.71) | 0.06 (+0.06) | -83 | -0.44 | -3180 | -16.99 | 98 | 0.52 | 18719 | 140.0 | 151.5 | 153.0 | 130.5 |
| 2022-12-30 | 48.9 (+0.2) | 8.91 (+0.49) | 0.0 (-0.03) | 339 | 3.88 | 1085 | 12.42 | -109 | -1.25 | 8739 | 152.0 | 162.0 | 165.5 | 151.5 |
| 2022-12-23 | 48.7 (-0.29) | 8.42 (+0.48) | 0.03 (-0.03) | -252 | -1.94 | 889 | 6.84 | -59 | -0.45 | 12998 | 162.0 | 156.5 | 165.5 | 150.5 |
| 2022-12-16 | 48.99 (+0.41) | 7.94 (+0.09) | 0.06 (-0.06) | 958 | 6.02 | 166 | 1.04 | -112 | -0.7 | 15912 | 156.5 | 154.5 | 160.0 | 140.0 |
| 2022-12-09 | 48.58 (0.0) | 7.85 (+0.56) | 0.12 (+0.01) | -78 | -0.72 | 1043 | 9.67 | 27 | 0.25 | 10781 | 154.0 | 154.0 | 161.0 | 147.0 |
| 2022-12-02 | 48.58 (+0.24) | 7.29 (+0.33) | 0.11 (+0.01) | 590 | 9.75 | 619 | 10.23 | 3 | 0.05 | 6053 | 154.5 | 147.5 | 157.0 | 147.5 |
| 2022-11-25 | 48.34 (-0.57) | 6.96 (+0.49) | 0.1 (0.0) | -1087 | -16.08 | 909 | 13.45 | 10 | 0.15 | 6760 | 150.0 | 151.0 | 153.5 | 147.0 |
| 2022-11-18 | 48.91 (-1.68) | 6.47 (+1.31) | 0.1 (+0.03) | -3489 | -21.3 | 2441 | 14.91 | 61 | 0.37 | 16377 | 149.5 | 144.0 | 155.5 | 142.0 |
| 2022-11-11 | 50.59 (-0.29) | 5.16 (-0.72) | 0.07 (+0.02) | -4 | -0.04 | -1330 | -13.15 | 20 | 0.2 | 10114 | 141.0 | 139.5 | 145.0 | 135.5 |
| 2022-11-04 | 50.88 (-0.2) | 5.88 (-0.27) | 0.05 (0.0) | -266 | -4.63 | -509 | -8.86 | 11 | 0.19 | 5747 | 139.5 | 137.5 | 143.0 | 134.5 |
| 2022-10-28 | 51.08 (+0.36) | 6.15 (-0.47) | 0.05 (0.0) | 775 | 3.43 | -883 | -3.91 | -3 | -0.01 | 22601 | 134.0 | 150.0 | 150.0 | 126.0 |
| 2022-10-21 | 50.72 (-0.28) | 6.62 (+0.39) | 0.05 (-0.02) | -804 | -3.05 | 732 | 2.78 | -44 | -0.17 | 26344 | 149.0 | 155.5 | 165.0 | 140.0 |
| 2022-10-14 | 51.0 (-0.22) | 6.23 (+0.09) | 0.07 (-0.01) | -216 | -2.63 | 170 | 2.07 | -19 | -0.23 | 8215 | 156.5 | 154.0 | 161.0 | 148.0 |
| 2022-10-07 | 51.22 (-0.78) | 6.14 (-0.28) | 0.08 (+0.07) | -1736 | -16.42 | 1000 | 9.46 | 136 | 1.29 | 10573 | 162.5 | 154.0 | 166.0 | 151.0 |
| 2022-09-30 | 52.0 (+0.32) | 6.42 (-0.1) | 0.01 (-0.04) | 239 | 1.87 | -198 | -1.55 | -103 | -0.8 | 12805 | 159.0 | 167.5 | 170.0 | 147.0 |
| 2022-09-23 | 51.68 (+0.34) | 6.52 (-0.08) | 0.05 (-0.23) | 452 | 5.19 | -150 | -1.72 | -430 | -4.93 | 8714 | 171.5 | 187.0 | 187.0 | 170.0 |
| 2022-09-16 | 51.34 (+0.38) | 6.6 (+0.15) | 0.28 (-0.04) | 736 | 5.72 | 287 | 2.23 | -85 | -0.66 | 12860 | 185.0 | 195.0 | 205.0 | 182.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 50.96 (+0.38) | 6.45 (+0.26) | 0.32 (0.0) | 782 | 9.86 | 478 | 6.03 | 4 | 0.05 | 7928 | 193.0 | 191.5 | 195.5 | 183.0 |
| 2022-09-02 | 50.58 (+0.94) | 6.19 (-0.08) | 0.32 (-0.16) | 1827 | 14.65 | -149 | -1.19 | -303 | -2.43 | 12470 | 190.0 | 188.0 | 194.5 | 183.0 |
| 2022-08-26 | 49.64 (+4.57) | 6.27 (+0.67) | 0.48 (+0.22) | 8539 | 35.4 | 1249 | 5.18 | 417 | 1.73 | 24119 | 193.0 | 162.5 | 194.5 | 162.0 |
| 2022-08-19 | 45.07 (-0.14) | 5.6 (-0.55) | 0.26 (-0.01) | -324 | -5.01 | -1015 | -15.7 | -11 | -0.17 | 6464 | 164.0 | 162.5 | 169.0 | 162.5 |
| 2022-08-12 | 45.21 (-0.89) | 6.15 (-0.05) | 0.27 (+0.01) | -1654 | -16.91 | -104 | -1.06 | 5 | 0.05 | 9783 | 162.5 | 160.0 | 164.5 | 157.5 |
| 2022-08-05 | 46.1 (+0.02) | 6.2 (-1.58) | 0.26 (-0.03) | 678 | 3.52 | -2934 | -15.21 | -55 | -0.29 | 19286 | 162.5 | 168.0 | 169.5 | 151.0 |
| 2022-07-29 | 46.08 (+0.86) | 7.78 (-0.19) | 0.29 (-0.03) | 1659 | 16.28 | -349 | -3.43 | -46 | -0.45 | 10188 | 170.0 | 171.5 | 181.0 | 169.0 |
| 2022-07-22 | 45.22 (-1.15) | 7.97 (+0.32) | 0.32 (-0.31) | -2235 | -8.77 | 588 | 2.31 | -590 | -2.32 | 25479 | 175.0 | 176.5 | 184.0 | 170.0 |
| 2022-07-15 | 46.37 (-0.4) | 7.65 (+0.34) | 0.63 (+0.16) | -128 | -1.08 | 638 | 5.4 | 306 | 2.59 | 11804 | 176.5 | 164.5 | 178.0 | 162.5 |
| 2022-07-08 | 46.77 (-0.66) | 7.31 (+1.05) | 0.47 (+0.04) | -890 | -3.08 | 1954 | 6.77 | 67 | 0.23 | 28859 | 164.5 | 158.5 | 181.0 | 156.5 |
| 2022-07-01 | 47.43 (-0.02) | 6.26 (+1.13) | 0.43 (-0.11) | -179 | -1.28 | 1448 | 10.33 | -197 | -1.41 | 14020 | 158.0 | 176.5 | 182.5 | 156.0 |
| 2022-06-24 | 47.45 (+1.75) | 5.13 (+0.14) | 0.54 (+0.02) | 1592 | 14.76 | 268 | 2.48 | 39 | 0.36 | 10786 | 175.5 | 176.5 | 179.0 | 165.0 |
| 2022-06-17 | 45.7 (+0.63) | 4.99 (+0.1) | 0.52 (-0.26) | 1231 | 12.21 | 191 | 1.89 | -484 | -4.8 | 10086 | 176.0 | 175.0 | 182.0 | 172.0 |
| 2022-06-10 | 45.07 (+0.65) | 4.89 (+0.28) | 0.78 (+0.17) | 1191 | 9.76 | 509 | 4.17 | 313 | 2.57 | 12200 | 178.0 | 162.5 | 178.0 | 160.0 |
| 2022-06-02 | 44.42 (+0.11) | 4.61 (0.0) | 0.61 (+0.12) | 209 | 3.19 | 0 | 0.0 | 230 | 3.51 | 6556 | 161.5 | 147.0 | 162.5 | 147.0 |
| 2022-05-27 | 44.31 (-0.28) | 4.61 (-0.36) | 0.49 (-0.02) | -518 | -10.29 | -666 | -13.24 | -47 | -0.93 | 5032 | 148.0 | 148.5 | 150.5 | 143.5 |
| 2022-05-20 | 44.59 (-0.48) | 4.97 (+0.01) | 0.51 (-0.03) | -923 | -17.48 | 25 | 0.47 | -58 | -1.1 | 5281 | 148.0 | 148.5 | 153.0 | 146.0 |
| 2022-05-13 | 45.07 (+0.62) | 4.96 (+0.1) | 0.54 (-0.05) | 1128 | 13.97 | 190 | 2.35 | -84 | -1.04 | 8077 | 147.0 | 151.5 | 152.0 | 140.0 |
| 2022-05-06 | 44.45 (+0.88) | 4.86 (-0.09) | 0.59 (-0.05) | 1635 | 19.68 | -180 | -2.17 | -90 | -1.08 | 8310 | 152.0 | 153.0 | 155.0 | 146.0 |
| 2022-04-29 | 43.57 (+1.38) | 4.95 (+0.3) | 0.64 (-0.18) | 2609 | 20.96 | 554 | 4.45 | -341 | -2.74 | 12448 | 154.5 | 147.0 | 155.0 | 145.0 |
| 2022-04-22 | 42.19 (+0.75) | 4.65 (+0.29) | 0.82 (+0.12) | 1461 | 11.27 | 540 | 4.17 | 219 | 1.69 | 12965 | 148.0 | 130.5 | 148.5 | 130.0 |
| 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 | 41.44 (+0.45) | 4.36 (+0.43) | 0.7 (-0.04) | 806 | 8.04 | 805 | 8.03 | -76 | -0.76 | 10031 | 131.5 | 130.0 | 137.0 | 126.0 |
| 2022-04-08 | 40.99 (+0.64) | 3.93 (+0.14) | 0.74 (+0.04) | 1239 | 23.99 | 272 | 5.27 | 73 | 1.41 | 5164 | 129.5 | 127.5 | 129.5 | 124.5 |
| 2022-04-01 | 40.35 (+1.36) | 3.79 (+0.23) | 0.7 (+0.08) | 2545 | 27.17 | 680 | 7.26 | 163 | 1.74 | 9367 | 126.0 | 116.5 | 127.5 | 114.0 |
| 2022-03-25 | 38.99 (+0.11) | 3.56 (+0.03) | 0.62 (+0.01) | 236 | 8.44 | 54 | 1.93 | 8 | 0.29 | 2797 | 117.0 | 115.5 | 117.5 | 114.0 |
| 2022-03-18 | 38.88 (-0.12) | 3.53 (0.0) | 0.61 (+0.01) | -261 | -5.38 | 0 | 0.0 | 14 | 0.29 | 4848 | 115.0 | 107.5 | 115.0 | 105.0 |
| 2022-03-11 | 39.0 (-0.74) | 3.53 (0.0) | 0.6 (-0.06) | -1375 | -22.56 | 0 | 0.0 | -104 | -1.71 | 6094 | 107.5 | 111.0 | 111.5 | 103.0 |
| 2022-03-04 | 39.74 (-0.29) | 3.53 (-0.17) | 0.66 (-0.02) | -602 | -10.19 | -321 | -5.44 | -42 | -0.71 | 5905 | 113.0 | 115.5 | 117.0 | 111.5 |
| 2022-02-25 | 40.03 (-0.02) | 3.7 (-0.06) | 0.68 (-0.04) | 31 | 0.36 | -113 | -1.32 | -62 | -0.72 | 8557 | 117.5 | 118.5 | 122.5 | 113.5 |
| 2022-02-18 | 40.05 (-0.62) | 3.76 (+0.02) | 0.72 (-0.08) | -1152 | -15.6 | 35 | 0.47 | -151 | -2.04 | 7386 | 117.0 | 111.5 | 119.0 | 109.5 |
| 2022-02-11 | 40.67 (-0.57) | 3.74 (+0.88) | 0.8 (+0.13) | -1035 | -8.22 | 1637 | 13.0 | 231 | 1.83 | 12591 | 113.5 | 108.0 | 119.5 | 106.0 |
| 2022-01-26 | 41.24 (+0.06) | 2.86 (+0.56) | 0.67 (+0.01) | 55 | 0.62 | 1048 | 11.79 | 23 | 0.26 | 8888 | 106.5 | 106.5 | 113.5 | 106.5 |
| 2022-01-21 | 41.18 (-0.36) | 2.3 (+0.17) | 0.66 (+0.04) | -435 | -6.28 | 309 | 4.46 | 67 | 0.97 | 6928 | 106.0 | 103.0 | 108.0 | 101.5 |
| 2022-01-14 | 41.54 (+0.49) | 2.13 (+0.01) | 0.62 (-0.02) | 1061 | 24.03 | 29 | 0.66 | -28 | -0.63 | 4416 | 102.5 | 101.5 | 107.0 | 100.0 |
| 2022-01-07 | 41.05 (+1.06) | 2.12 (+0.06) | 0.64 (+0.05) | 2126 | 43.64 | 115 | 2.36 | 98 | 2.01 | 4872 | 102.0 | 98.0 | 105.0 | 96.3 |
| 2021-12-30 | 39.99 (+0.02) | 2.06 (+0.02) | 0.59 (0.0) | 24 | 1.69 | 35 | 2.47 | -4 | -0.28 | 1418 | 96.9 | 94.4 | 96.9 | 93.5 |
| 2021-12-24 | 39.97 (-0.15) | 2.04 (-0.12) | 0.59 (0.0) | -131 | -5.97 | -230 | -10.49 | -11 | -0.5 | 2193 | 93.9 | 91.3 | 94.8 | 90.5 |
| 2021-12-17 | 40.12 (-0.57) | 2.16 (-0.03) | 0.59 (-0.03) | -911 | -18.89 | -58 | -1.2 | -45 | -0.93 | 4823 | 92.3 | 102.0 | 102.5 | 92.0 |
| 2021-12-10 | 40.69 (+0.4) | 2.19 (-0.13) | 0.62 (-0.02) | 796 | 17.01 | -239 | -5.11 | -35 | -0.75 | 4680 | 102.0 | 98.2 | 105.0 | 98.0 |
| 2021-12-03 | 40.29 (+0.1) | 2.32 (+0.12) | 0.64 (0.0) | 392 | 11.39 | 223 | 6.48 | -5 | -0.15 | 3443 | 98.2 | 96.3 | 99.9 | 95.0 |
| 2021-11-26 | 40.19 (-0.23) | 2.2 (+0.01) | 0.64 (0.0) | -293 | -12.23 | 28 | 1.17 | 0 | 0.0 | 2395 | 97.0 | 99.9 | 101.5 | 96.5 |
| 2021-11-19 | 40.42 (-0.15) | 2.19 (+0.11) | 0.64 (+0.02) | -286 | -10.9 | 191 | 7.28 | 35 | 1.33 | 2624 | 99.8 | 101.0 | 105.0 | 99.8 |
| 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 | 40.57 (+0.35) | 2.08 (+0.04) | 0.62 (0.0) | 769 | 23.32 | 80 | 2.43 | 1 | 0.03 | 3298 | 88.4 | 99.9 | 105.0 | 86.9 |
| 2021-11-05 | 40.22 (-0.23) | 2.04 (+0.03) | 0.62 (-0.03) | -369 | -13.82 | 47 | 1.76 | -47 | -1.76 | 2670 | 93.5 | 103.0 | 103.0 | 91.8 |
| 2021-10-29 | 40.45 (+0.7) | 2.01 (+0.05) | 0.65 (+0.01) | 866 | 13.85 | 93 | 1.49 | 10 | 0.16 | 6253 | 103.0 | 105.5 | 105.5 | 99.2 |
| 2021-10-22 | 39.75 (+0.19) | 1.96 (+0.08) | 0.64 (+0.04) | -159 | -2.51 | 154 | 2.43 | 70 | 1.1 | 6345 | 104.5 | 100.0 | 110.0 | 99.2 |
| 2021-10-15 | 39.56 (-0.07) | 1.88 (0.0) | 0.6 (0.0) | -89 | -5.41 | 0 | 0.0 | 10 | 0.61 | 1645 | 99.5 | 98.0 | 101.0 | 96.1 |
| 2021-10-08 | 39.63 (-0.01) | 1.88 (+0.01) | 0.6 (-0.01) | -43 | -1.88 | 20 | 0.87 | -32 | -1.4 | 2290 | 99.2 | 97.7 | 99.3 | 93.4 |
| 2021-10-01 | 39.64 (-0.08) | 1.87 (-0.12) | 0.61 (-0.03) | -153 | -7.46 | 40 | 1.95 | -51 | -2.49 | 2051 | 96.4 | 96.0 | 99.2 | 94.7 |
| 2021-09-24 | 39.72 (+0.08) | 1.99 (+0.01) | 0.64 (-0.02) | 170 | 20.71 | 20 | 2.44 | -37 | -4.51 | 821 | 95.4 | 93.9 | 95.9 | 92.0 |
| 2021-09-17 | 39.64 (-0.15) | 1.98 (0.0) | 0.66 (+0.02) | -100 | -5.45 | 0 | 0.0 | 32 | 1.74 | 1835 | 94.5 | 92.2 | 95.5 | 91.7 |
| 2021-09-10 | 39.79 (-0.14) | 1.98 (-0.01) | 0.64 (-0.01) | -109 | -4.4 | -18 | -0.73 | -11 | -0.44 | 2476 | 92.2 | 91.1 | 93.7 | 88.3 |
| 2021-09-03 | 39.93 (-0.19) | 1.99 (0.0) | 0.65 (0.0) | -538 | -23.99 | 0 | 0.0 | 9 | 0.4 | 2243 | 90.8 | 87.2 | 91.5 | 86.6 |
| 2021-08-27 | 40.12 (+0.14) | 1.99 (-0.28) | 0.65 (+0.02) | 382 | 14.32 | -516 | -19.35 | 27 | 1.01 | 2667 | 86.2 | 82.0 | 86.9 | 81.4 |
| 2021-08-20 | 39.98 (+0.12) | 2.27 (-0.14) | 0.63 (-0.02) | 243 | 6.2 | -272 | -6.94 | -36 | -0.92 | 3921 | 82.0 | 90.1 | 90.1 | 80.2 |
| 2021-08-13 | 39.86 (-0.13) | 2.41 (-0.13) | 0.65 (0.0) | -330 | -10.17 | -240 | -7.4 | -3 | -0.09 | 3244 | 88.4 | 93.7 | 93.8 | 87.7 |
| 2021-08-06 | 39.99 (-0.05) | 2.54 (-0.07) | 0.65 (+0.05) | -135 | -4.16 | -123 | -3.79 | 95 | 2.93 | 3245 | 93.5 | 92.7 | 95.2 | 90.8 |
| 2021-07-30 | 40.04 (+0.04) | 2.61 (-0.39) | 0.6 (+0.02) | -468 | -9.38 | -737 | -14.76 | 44 | 0.88 | 4992 | 92.7 | 96.0 | 97.4 | 91.8 |
| 2021-07-23 | 40.0 (-0.41) | 3.0 (-0.26) | 0.58 (+0.05) | -754 | -10.7 | -480 | -6.81 | 93 | 1.32 | 7047 | 95.6 | 103.5 | 103.5 | 95.1 |
| 2021-07-16 | 40.41 (+0.06) | 3.26 (-0.38) | 0.53 (0.0) | 104 | 1.68 | -709 | -11.42 | 3 | 0.05 | 6207 | 103.5 | 107.5 | 108.0 | 101.5 |
| 2021-07-09 | 40.35 (-0.02) | 3.64 (-0.26) | 0.53 (-0.05) | -12 | -0.23 | -485 | -9.45 | -92 | -1.79 | 5132 | 106.5 | 111.0 | 112.0 | 105.0 |
| 2021-07-02 | 40.37 (-0.08) | 3.9 (-0.59) | 0.58 (+0.02) | -102 | -1.35 | -1514 | -20.02 | 26 | 0.34 | 7561 | 111.5 | 118.0 | 121.0 | 107.5 |
| 2021-06-25 | 40.45 (+0.05) | 4.49 (-0.1) | 0.56 (+0.01) | 106 | 3.49 | -189 | -6.23 | 22 | 0.72 | 3035 | 116.0 | 116.0 | 119.5 | 113.0 |
| 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 | 40.4 (-0.03) | 4.59 (-0.31) | 0.55 (+0.03) | -84 | -2.34 | -574 | -16.01 | 53 | 1.48 | 3586 | 117.5 | 120.0 | 120.0 | 114.5 |
| 2021-06-11 | 40.43 (-0.22) | 4.9 (-0.15) | 0.52 (+0.04) | -292 | -7.74 | -289 | -7.66 | 85 | 2.25 | 3771 | 119.0 | 119.5 | 124.0 | 115.0 |
| 2021-06-04 | 40.65 (+0.53) | 5.05 (-0.01) | 0.48 (+0.01) | 1137 | 24.29 | -10 | -0.21 | 10 | 0.21 | 4680 | 119.0 | 124.5 | 125.0 | 117.5 |
| 2021-05-28 | 40.12 (-0.14) | 5.06 (+0.53) | 0.47 (+0.01) | -164 | -1.7 | 980 | 10.18 | 17 | 0.18 | 9631 | 123.5 | 109.5 | 126.5 | 109.5 |
| 2021-05-21 | 40.26 (+0.32) | 4.53 (-0.05) | 0.46 (-0.01) | 621 | 13.6 | -80 | -1.75 | -17 | -0.37 | 4565 | 111.0 | 97.7 | 111.5 | 93.2 |
| 2021-05-14 | 39.94 (-0.2) | 4.58 (+0.06) | 0.47 (-0.18) | 69 | 1.1 | 131 | 2.08 | -328 | -5.21 | 6300 | 103.5 | 113.5 | 114.0 | 95.5 |
| 2021-05-07 | 40.14 (+0.16) | 4.52 (+0.08) | 0.65 (-0.24) | 299 | 3.02 | 147 | 1.48 | -441 | -4.45 | 9906 | 110.5 | 119.0 | 120.0 | 101.5 |
| 2021-04-29 | 39.98 (+0.23) | 4.44 (-0.3) | 0.89 (-0.15) | 507 | 11.13 | -545 | -11.96 | -287 | -6.3 | 4556 | 121.0 | 125.0 | 125.0 | 118.5 |
| 2021-04-23 | 39.75 (-0.19) | 4.74 (+0.17) | 1.04 (-0.14) | -500 | -3.37 | 303 | 2.04 | -256 | -1.72 | 14851 | 124.0 | 129.5 | 139.5 | 120.0 |
| 2021-04-16 | 39.94 (+0.47) | 4.57 (-0.41) | 1.18 (+0.07) | 559 | 3.39 | -745 | -4.52 | 120 | 0.73 | 16477 | 128.0 | 126.5 | 131.0 | 116.5 |
| 2021-04-09 | 39.47 (+0.17) | 4.98 (-0.49) | 1.11 (+0.3) | 335 | 3.04 | -923 | -8.37 | 560 | 5.08 | 11021 | 126.5 | 112.5 | 126.5 | 112.5 |
| 2021-04-01 | 39.3 (-0.09) | 5.47 (-0.78) | 0.81 (-0.03) | -357 | -16.12 | -362 | -16.35 | -58 | -2.62 | 2214 | 112.5 | 115.0 | 115.0 | 112.0 |
| 2021-03-26 | 39.39 (0.0) | 6.25 (+0.01) | 0.84 (-0.02) | -6 | -0.3 | 24 | 1.21 | -38 | -1.92 | 1977 | 114.5 | 119.0 | 119.0 | 113.0 |
| 2021-03-19 | 39.39 (+0.12) | 6.24 (+0.25) | 0.86 (+0.21) | 242 | 4.38 | 463 | 8.38 | 393 | 7.11 | 5528 | 117.0 | 115.5 | 122.5 | 114.5 |
| 2021-03-12 | 39.27 (+0.12) | 5.99 (-0.07) | 0.65 (+0.17) | 219 | 3.94 | -134 | -2.41 | 320 | 5.76 | 5560 | 115.5 | 108.5 | 117.5 | 105.0 |
| 2021-03-05 | 39.15 (-0.35) | 6.06 (-0.1) | 0.48 (+0.01) | -326 | -10.82 | -193 | -6.41 | 27 | 0.9 | 3013 | 107.5 | 114.5 | 115.0 | 107.5 |
| 2021-02-26 | 39.5 (-0.11) | 6.16 (-0.32) | 0.47 (0.0) | 183 | 5.04 | -596 | -16.42 | -11 | -0.3 | 3630 | 113.0 | 117.0 | 119.5 | 112.5 |
| 2021-02-19 | 39.61 (+0.23) | 6.48 (+0.06) | 0.47 (-0.03) | 598 | 17.89 | 114 | 3.41 | -47 | -1.41 | 3343 | 116.0 | 113.5 | 117.5 | 110.5 |
| 2021-02-05 | 39.38 (-0.15) | 6.42 (-0.06) | 0.5 (+0.02) | -64 | -2.34 | -110 | -4.02 | 28 | 1.02 | 2734 | 109.5 | 109.5 | 115.5 | 106.0 |
| 2021-01-29 | 39.53 (-0.63) | 6.48 (+0.3) | 0.48 (+0.01) | -1354 | -22.87 | 561 | 9.47 | 19 | 0.32 | 5921 | 109.5 | 119.5 | 119.5 | 109.0 |
| 2021-01-22 | 40.16 (+0.24) | 6.18 (+0.95) | 0.47 (0.0) | 275 | 1.96 | 1757 | 12.55 | 1 | 0.01 | 13996 | 120.0 | 106.0 | 120.5 | 101.0 |
| 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 | 39.92 (-0.05) | 5.23 (-0.14) | 0.47 (-0.01) | -148 | -3.81 | -250 | -6.44 | -24 | -0.62 | 3885 | 106.5 | 113.0 | 114.5 | 106.0 |
| 2021-01-08 | 39.97 (+0.06) | 5.37 (-0.36) | 0.48 (-0.04) | 7 | 0.11 | -671 | -11.02 | -71 | -1.17 | 6089 | 113.0 | 112.0 | 116.0 | 106.5 |
| 2020-12-31 | 39.91 (+0.2) | 5.73 (+0.47) | 0.52 (+0.01) | 327 | 14.02 | -345 | -14.79 | 19 | 0.81 | 2333 | 112.0 | 109.0 | 112.0 | 108.0 |
| 2020-12-25 | 39.71 (+0.12) | 5.26 (-0.39) | 0.51 (-0.08) | 357 | 9.91 | -726 | -20.16 | -145 | -4.03 | 3601 | 108.0 | 114.0 | 115.0 | 106.0 |
| 2020-12-18 | 39.59 (+0.01) | 5.65 (-0.34) | 0.59 (-0.04) | 66 | 1.71 | -635 | -16.48 | -73 | -1.89 | 3854 | 113.0 | 117.0 | 120.5 | 113.0 |
| 2020-12-11 | 39.58 (-0.01) | 5.99 (-0.75) | 0.63 (-0.11) | -25 | -0.57 | -1391 | -31.9 | -211 | -4.84 | 4360 | 117.0 | 120.0 | 122.0 | 114.0 |
| 2020-12-04 | 39.59 (-0.18) | 6.74 (-0.69) | 0.74 (-0.13) | -473 | -9.66 | -1271 | -25.97 | -240 | -4.9 | 4894 | 120.0 | 123.5 | 124.0 | 116.0 |
| 2020-11-27 | 39.77 (-0.04) | 7.43 (-0.43) | 0.87 (-0.07) | 59 | 1.31 | -804 | -17.91 | -129 | -2.87 | 4489 | 124.0 | 126.5 | 127.5 | 120.5 |
| 2020-11-20 | 39.81 (-0.02) | 7.86 (-0.02) | 0.94 (-0.09) | 403 | 8.4 | -43 | -0.9 | -155 | -3.23 | 4800 | 127.0 | 129.0 | 131.5 | 123.0 |
| 2020-11-13 | 39.83 (0.0) | 7.88 (+0.43) | 1.03 (+0.36) | 370 | 2.95 | 807 | 6.43 | 653 | 5.2 | 12558 | 127.5 | 125.0 | 133.5 | 122.0 |
| 2020-11-06 | 39.83 (+0.27) | 7.45 (+0.14) | 0.67 (+0.03) | 828 | 14.42 | 252 | 4.39 | 73 | 1.27 | 5743 | 123.0 | 119.0 | 124.0 | 113.5 |
| 2020-10-30 | 39.56 (-0.05) | 7.31 (+0.07) | 0.64 (+0.02) | 291 | 8.16 | 140 | 3.92 | 23 | 0.64 | 3568 | 119.5 | 121.0 | 123.5 | 117.0 |
| 2020-10-23 | 39.61 (-0.08) | 7.24 (+0.56) | 0.62 (+0.07) | -349 | -3.1 | 1035 | 9.19 | 142 | 1.26 | 11263 | 120.5 | 115.0 | 124.0 | 112.5 |
| 2020-10-16 | 39.69 (+0.28) | 6.68 (0.0) | 0.55 (+0.06) | 609 | 15.6 | -8 | -0.2 | 111 | 2.84 | 3903 | 112.5 | 109.0 | 115.5 | 105.5 |
| 2020-10-08 | 39.41 (-0.8) | 6.68 (-0.53) | 0.49 (+0.01) | -461 | -15.23 | -240 | -7.93 | 66 | 2.18 | 3027 | 109.0 | 108.5 | 115.0 | 108.0 |
| 2020-09-30 | 40.21 (-0.26) | 7.21 (+0.85) | 0.48 (+0.02) | -11 | -0.66 | -191 | -11.4 | 31 | 1.85 | 1676 | 108.5 | 107.0 | 110.0 | 105.0 |
| 2020-09-25 | 40.47 (+0.08) | 6.36 (-0.76) | 0.46 (-0.27) | -19 | -0.26 | -1331 | -18.41 | -476 | -6.58 | 7231 | 107.0 | 123.0 | 125.5 | 104.0 |
| 2020-09-18 | 40.39 (+0.31) | 7.12 (-0.15) | 0.73 (-0.33) | 676 | 16.72 | -266 | -6.58 | -582 | -14.4 | 4043 | 121.0 | 122.0 | 125.0 | 117.5 |
| 2020-09-11 | 40.08 (-0.48) | 7.27 (-0.02) | 1.06 (+0.05) | -719 | -7.97 | -36 | -0.4 | 101 | 1.12 | 9024 | 121.5 | 119.0 | 127.0 | 113.5 |
| 2020-09-04 | 40.56 (+0.33) | 7.29 (-0.75) | 1.01 (+0.14) | 756 | 9.05 | -1309 | -15.67 | 229 | 2.74 | 8355 | 119.0 | 128.5 | 130.5 | 115.0 |
| 2020-08-28 | 40.23 (+0.03) | 8.04 (+0.36) | 0.87 (-0.33) | 25 | 0.16 | 635 | 4.12 | -565 | -3.67 | 15400 | 127.0 | 132.0 | 137.0 | 126.0 |
| 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 | 40.2 (+0.04) | 7.68 (+2.2) | 1.2 (+0.49) | -26 | -0.07 | 3847 | 10.64 | 852 | 2.36 | 36161 | 132.0 | 113.0 | 132.0 | 113.0 |
| 2020-08-14 | 40.16 (-0.03) | 5.48 (+1.13) | 0.71 (+0.22) | -838 | -4.97 | 1972 | 11.69 | 391 | 2.32 | 16869 | 112.0 | 109.0 | 120.0 | 108.5 |
| 2020-08-07 | 40.19 (+0.26) | 4.35 (-0.18) | 0.49 (-0.03) | 450 | 7.46 | -302 | -5.0 | -62 | -1.03 | 6035 | 108.0 | 107.5 | 109.0 | 102.5 |
| 2020-07-31 | 39.93 (-0.2) | 4.53 (+0.05) | 0.52 (-0.1) | -268 | -4.27 | 78 | 1.24 | -168 | -2.68 | 6279 | 107.5 | 110.5 | 111.0 | 102.0 |
| 2020-07-24 | 40.13 (-0.7) | 4.48 (+0.79) | 0.62 (+0.16) | -771 | -4.86 | 1391 | 8.76 | 281 | 1.77 | 15879 | 108.5 | 112.0 | 116.5 | 105.0 |
| 2020-07-17 | 40.83 (+0.47) | 3.69 (+0.86) | 0.46 (+0.26) | 416 | 1.45 | 1495 | 5.21 | 454 | 1.58 | 28704 | 110.5 | 101.0 | 114.0 | 100.0 |
| 2020-07-10 | 40.36 (+0.06) | 2.83 (-0.74) | 0.2 (-0.07) | 87 | 0.76 | -1289 | -11.28 | -126 | -1.1 | 11425 | 100.5 | 105.0 | 109.0 | 100.0 |
| 2020-07-03 | 40.3 (+0.71) | 3.57 (-3.85) | 0.27 (+0.12) | 1185 | 9.79 | -3880 | -32.06 | 208 | 1.72 | 12101 | 104.0 | 108.0 | 109.0 | 102.5 |
| 2020-06-24 | 39.59 (+0.16) | 7.42 (+0.01) | 0.15 (-0.08) | 438 | 12.96 | 12 | 0.36 | -136 | -4.02 | 3379 | 73.1 | 108.5 | 110.0 | 73.1 |
| 2020-06-19 | 39.43 (-0.37) | 7.41 (+0.24) | 0.23 (-0.15) | -717 | -6.79 | 412 | 3.9 | -259 | -2.45 | 10554 | 108.5 | 107.5 | 113.0 | 102.0 |
| 2020-06-12 | 39.8 (-0.59) | 7.17 (+1.4) | 0.38 (-0.02) | -1186 | -4.42 | 2455 | 9.15 | -38 | -0.14 | 26843 | 107.5 | 109.0 | 117.0 | 102.0 |
| 2020-06-05 | 40.39 (-0.06) | 5.77 (+0.68) | 0.4 (+0.13) | -164 | -0.98 | 1188 | 7.09 | 234 | 1.4 | 16763 | 106.0 | 100.0 | 109.0 | 98.9 |
| 2020-05-29 | 40.45 (-0.11) | 5.09 (+0.73) | 0.27 (+0.14) | -868 | -3.85 | 1282 | 5.68 | 246 | 1.09 | 22565 | 99.9 | 90.0 | 103.5 | 87.8 |
| 2020-05-22 | 40.56 (-3.19) | 4.36 (-0.5) | 0.13 (+0.11) | -161 | -1.52 | -129 | -1.22 | 187 | 1.76 | 10597 | 90.0 | 82.4 | 93.7 | 81.5 |
| 2020-05-15 | 43.75 (-0.8) | 4.86 (-0.61) | 0.02 (+0.02) | -1039 | -11.46 | -972 | -10.72 | 33 | 0.36 | 9069 | 82.9 | 90.7 | 90.7 | 82.5 |
| 2020-05-08 | 44.55 (-0.8) | 5.47 (+0.13) | 0.0 (-0.08) | -1093 | -10.68 | 196 | 1.91 | -156 | -1.52 | 10235 | 92.2 | 94.5 | 95.5 | 90.8 |
| 2020-04-30 | 45.35 (+0.1) | 5.34 (+0.64) | 0.08 (+0.06) | 539 | 3.11 | 1031 | 5.95 | 91 | 0.53 | 17314 | 97.4 | 86.8 | 98.5 | 86.8 |
| 2020-04-24 | 45.25 (0.0) | 4.7 (-0.56) | 0.02 (-0.03) | -347 | -3.4 | -899 | -8.82 | -47 | -0.46 | 10197 | 86.3 | 90.3 | 90.7 | 82.2 |
| 2020-04-17 | 45.25 (+0.11) | 5.26 (-0.51) | 0.05 (-0.06) | -597 | -6.0 | -813 | -8.17 | -99 | -0.99 | 9957 | 89.0 | 86.5 | 92.5 | 85.0 |
| 2020-04-10 | 45.14 (-0.31) | 5.77 (-0.05) | 0.11 (+0.08) | -591 | -4.31 | -74 | -0.54 | 117 | 0.85 | 13715 | 86.3 | 84.7 | 94.8 | 80.5 |
| 2020-04-01 | 45.45 (-0.29) | 5.82 (+0.44) | 0.03 (0.0) | -354 | -8.22 | 295 | 6.85 | 2 | 0.05 | 4308 | 83.9 | 81.6 | 87.4 | 80.5 |
| 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 | |||
| 2020-03-27 | 45.74 (-0.77) | 5.38 (+0.62) | 0.03 (+0.02) | -865 | -6.03 | 993 | 6.92 | 35 | 0.24 | 14355 | 83.7 | 66.0 | 87.8 | 63.5 |
| 2020-03-20 | 46.51 (-0.08) | 4.76 (-1.15) | 0.01 (+0.01) | -120 | -0.68 | -1840 | -10.43 | -154 | -0.87 | 17646 | 51.1 | 93.2 | 93.2 | 50.5 |
| 2020-03-13 | 46.59 (-0.71) | 5.91 (-0.15) | 0.0 (-0.09) | -1488 | -11.24 | -250 | -1.89 | -171 | -1.29 | 13236 | 93.4 | 105.0 | 109.5 | 87.9 |
| 2020-03-06 | 47.3 (-1.29) | 6.06 (-0.01) | 0.09 (+0.09) | -2360 | -17.53 | -12 | -0.09 | 147 | 1.09 | 13465 | 107.5 | 99.9 | 112.5 | 99.9 |
| 2020-02-27 | 48.59 (+0.46) | 6.07 (-0.58) | 0.0 (-0.13) | 643 | 8.43 | -917 | -12.02 | -287 | -3.76 | 7632 | 106.0 | 117.0 | 117.0 | 104.5 |
| 2020-02-21 | 48.13 (-0.13) | 6.65 (-0.06) | 0.13 (+0.06) | -273 | -3.55 | -105 | -1.37 | 89 | 1.16 | 7686 | 118.5 | 125.5 | 125.5 | 117.5 |
| 2020-02-14 | 48.26 (-0.06) | 6.71 (+0.24) | 0.07 (+0.01) | -139 | -2.76 | 383 | 7.6 | 25 | 0.5 | 5038 | 125.5 | 124.0 | 130.0 | 122.5 |
| 2020-02-07 | 48.32 (+0.14) | 6.47 (+0.34) | 0.06 (+0.06) | 212 | 2.15 | 553 | 5.61 | 73 | 0.74 | 9853 | 124.0 | 128.5 | 138.0 | 124.0 |
| 2020-01-31 | 48.18 (+0.43) | 6.13 (+0.15) | 0.0 (0.0) | 699 | 18.22 | 239 | 6.23 | -9 | -0.23 | 3837 | 131.0 | 132.0 | 133.0 | 124.5 |
| 2020-01-20 | 47.75 (+0.12) | 5.98 (0.0) | 0.0 (0.0) | 182 | 22.95 | 0 | 0.0 | -39 | -4.92 | 793 | 146.0 | 147.0 | 147.5 | 144.0 |
| 2020-01-17 | 47.63 (-0.41) | 5.98 (+0.93) | 0.0 (-0.09) | -643 | -4.15 | 1485 | 9.59 | -365 | -2.36 | 15478 | 146.0 | 136.5 | 154.5 | 135.5 |
| 2020-01-10 | 48.04 (+0.19) | 5.05 (+0.69) | 0.09 (-0.1) | 217 | 1.3 | 1105 | 6.61 | -145 | -0.87 | 16723 | 135.5 | 131.5 | 145.0 | 128.0 |
| 2020-01-03 | 47.85 (+0.04) | 4.36 (+0.11) | 0.19 (0.0) | 103 | 5.09 | 169 | 8.35 | -1 | -0.05 | 2024 | 133.5 | 73.2 | 134.5 | 73.1 |
| 2019-12-31 | 47.81 (-0.06) | 4.25 (+0.69) | 0.19 (-0.08) | -24 | -0.66 | 896 | 24.52 | -135 | -3.69 | 3654 | 134.0 | 128.5 | 134.5 | 128.0 |
| 2019-12-27 | 47.87 (-0.8) | 3.56 (+0.54) | 0.27 (+0.13) | -1274 | -11.69 | 861 | 7.9 | 210 | 1.93 | 10902 | 126.5 | 123.5 | 130.5 | 111.0 |
| 2019-12-20 | 48.67 (+0.08) | 3.02 (-0.09) | 0.14 (-0.02) | 113 | 6.68 | -138 | -8.16 | -37 | -2.19 | 1692 | 123.5 | 121.0 | 124.5 | 121.0 |
| 2019-12-13 | 48.59 (+0.33) | 3.11 (-0.89) | 0.16 (-0.12) | 512 | 8.48 | -1428 | -23.64 | -192 | -3.18 | 6041 | 121.0 | 130.0 | 131.0 | 119.0 |
| 2019-12-06 | 48.26 (-0.07) | 4.0 (0.0) | 0.28 (-0.01) | -209 | -6.77 | -2 | -0.06 | -17 | -0.55 | 3086 | 130.0 | 125.0 | 133.0 | 123.0 |
| 2019-11-29 | 48.33 (+0.22) | 4.0 (-0.1) | 0.29 (-0.01) | 255 | 4.61 | -152 | -2.75 | -20 | -0.36 | 5526 | 125.0 | 130.5 | 134.5 | 124.5 |
| 2019-11-22 | 48.11 (+0.44) | 4.1 (+0.26) | 0.3 (-0.04) | 654 | 7.89 | 411 | 4.96 | -56 | -0.68 | 8294 | 129.5 | 130.0 | 139.5 | 128.0 |
| 2019-11-15 | 47.67 (+0.21) | 3.84 (+0.08) | 0.34 (-0.06) | 271 | 2.92 | 128 | 1.38 | -89 | -0.96 | 9293 | 130.0 | 128.5 | 133.5 | 125.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 47.46 (-1.4) | 3.76 (+0.34) | 0.4 (+0.19) | -2276 | -13.93 | 547 | 3.35 | 289 | 1.77 | 16341 | 128.5 | 117.5 | 134.5 | 117.0 |
| 2019-11-01 | 48.86 (+0.41) | 3.42 (-0.04) | 0.21 (0.0) | 711 | 13.31 | -68 | -1.27 | 10 | 0.19 | 5342 | 116.5 | 115.0 | 120.5 | 114.5 |
| 2019-10-25 | 48.45 (+0.66) | 3.46 (-0.29) | 0.21 (-0.07) | 1284 | 11.88 | -461 | -4.27 | -112 | -1.04 | 10804 | 115.0 | 116.5 | 122.5 | 114.0 |
| 2019-10-18 | 47.79 (+1.32) | 3.75 (+0.1) | 0.28 (+0.16) | 2149 | 10.87 | 169 | 0.85 | 251 | 1.27 | 19779 | 116.5 | 97.2 | 118.0 | 95.0 |
| 2019-10-09 | 46.47 (+0.5) | 3.65 (+0.06) | 0.12 (+0.06) | 811 | 13.99 | 86 | 1.48 | 98 | 1.69 | 5799 | 95.5 | 90.3 | 96.3 | 90.2 |
| 2019-10-04 | 45.97 (+0.27) | 3.59 (-0.12) | 0.06 (-0.06) | 463 | 21.59 | -189 | -8.81 | -87 | -4.06 | 2145 | 89.9 | 88.7 | 90.8 | 88.3 |
| 2019-09-27 | 45.7 (-0.44) | 3.71 (+0.04) | 0.12 (+0.08) | -712 | -8.31 | 85 | 0.99 | 116 | 1.35 | 8570 | 88.7 | 88.9 | 94.5 | 87.3 |
| 2019-09-20 | 46.14 (-0.32) | 3.67 (-0.17) | 0.04 (+0.04) | -507 | -8.85 | -277 | -4.83 | 37 | 0.65 | 5731 | 88.6 | 87.2 | 91.7 | 86.1 |
| 2019-09-12 | 46.46 (-0.37) | 3.84 (0.0) | 0.0 (-0.05) | -503 | -15.95 | 4 | 0.13 | -88 | -2.79 | 3154 | 87.2 | 89.0 | 90.0 | 86.6 |
| 2019-09-06 | 46.83 (-0.24) | 3.84 (-0.02) | 0.05 (+0.01) | -379 | -10.63 | -43 | -1.21 | -10 | -0.28 | 3567 | 88.9 | 85.4 | 90.4 | 84.5 |
| 2019-08-30 | 47.07 (-0.51) | 3.86 (-0.11) | 0.04 (+0.04) | -818 | -22.19 | -164 | -4.45 | 47 | 1.28 | 3686 | 85.4 | 85.4 | 88.8 | 83.7 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 41.69 (+0.25) | 1.15 (-0.49) | 0.44 (+0.05) | -223 | -1.95 | -946 | -8.27 | 88 | 0.77 | 11435 | 110.5 | 124.0 | 124.5 | 106.5 |
| 2024-03-29 | 41.44 (+0.17) | 1.64 (-0.71) | 0.39 (+0.02) | 596 | 4.79 | -1357 | -10.91 | 44 | 0.35 | 12437 | 123.0 | 125.0 | 128.0 | 117.5 |
| 2024-02-29 | 41.27 (+0.13) | 2.35 (-0.97) | 0.37 (+0.04) | 108 | 1.27 | -1841 | -21.56 | 72 | 0.84 | 8537 | 125.5 | 126.5 | 127.5 | 120.5 |
| 2024-01-31 | 41.14 (+0.52) | 3.32 (-1.99) | 0.33 (+0.04) | 650 | 4.35 | -3792 | -25.37 | 72 | 0.48 | 14945 | 126.0 | 134.0 | 136.5 | 121.5 |
| 2023-12-29 | 40.62 (+1.02) | 5.31 (-3.45) | 0.29 (-0.2) | 5715 | 20.43 | -6591 | -23.56 | -382 | -1.37 | 27975 | 133.5 | 147.0 | 149.5 | 132.5 |
| 2023-11-30 | 39.6 (+0.67) | 8.76 (+1.47) | 0.49 (+0.12) | 886 | 3.13 | 2811 | 9.92 | 242 | 0.85 | 28331 | 147.5 | 130.0 | 151.5 | 128.0 |
| 2023-10-31 | 38.93 (+1.26) | 7.29 (-0.1) | 0.37 (-0.13) | 2038 | 8.12 | 612 | 2.44 | -257 | -1.02 | 25107 | 128.5 | 120.0 | 137.5 | 118.5 |
| 2023-09-28 | 37.67 (-0.53) | 7.39 (+3.2) | 0.5 (+0.03) | -1317 | -4.46 | 6093 | 20.62 | 65 | 0.22 | 29543 | 119.0 | 129.5 | 139.5 | 119.0 |
| 2023-08-31 | 38.2 (-0.13) | 4.19 (+0.33) | 0.47 (-0.1) | -680 | -4.91 | 626 | 4.52 | -196 | -1.41 | 13858 | 129.0 | 124.0 | 129.0 | 119.0 |
| 2023-07-31 | 38.33 (-0.09) | 3.86 (-1.53) | 0.57 (+0.06) | -100 | -0.31 | -2582 | -7.95 | 111 | 0.34 | 32462 | 125.0 | 139.5 | 143.0 | 117.5 |
| 2023-06-30 | 38.42 (-0.14) | 5.39 (+1.5) | 0.51 (+0.01) | -1789 | -5.45 | 2876 | 8.76 | 21 | 0.06 | 32839 | 138.0 | 126.0 | 143.0 | 126.0 |
| 2023-05-31 | 38.56 (-2.53) | 3.89 (-1.65) | 0.5 (+0.23) | -3992 | -15.91 | -2910 | -11.59 | 458 | 1.82 | 25099 | 126.0 | 123.0 | 126.5 | 115.5 |
| 2023-04-28 | 41.09 (-1.14) | 5.54 (-1.08) | 0.27 (+0.16) | -3486 | -18.61 | -1998 | -10.67 | 285 | 1.52 | 18733 | 123.0 | 133.0 | 133.5 | 119.5 |
| 2023-03-31 | 42.23 (-1.87) | 6.62 (+0.2) | 0.11 (-0.07) | -3844 | -12.96 | -1005 | -3.39 | -112 | -0.38 | 29663 | 133.5 | 138.5 | 141.5 | 126.5 |
| 2023-02-24 | 44.1 (-3.8) | 6.42 (+0.15) | 0.18 (+0.14) | -7737 | -19.9 | 283 | 0.73 | 250 | 0.64 | 38870 | 136.5 | 133.0 | 139.0 | 126.5 |
| 2023-01-31 | 47.9 (-1.0) | 6.27 (-2.64) | 0.04 (+0.04) | -1834 | -5.11 | -4916 | -13.7 | 70 | 0.2 | 35871 | 132.5 | 151.5 | 153.0 | 129.0 |
| 2022-12-30 | 48.9 (+0.37) | 8.91 (+1.94) | 0.0 (-0.09) | 1240 | 2.39 | 3793 | 7.32 | -224 | -0.43 | 51835 | 152.0 | 152.5 | 165.5 | 140.0 |
| 2022-11-30 | 48.53 (-2.45) | 6.97 (+0.74) | 0.09 (+0.04) | -4401 | -10.87 | 1364 | 3.37 | 69 | 0.17 | 40473 | 151.0 | 136.0 | 155.5 | 134.5 |
| 2022-10-31 | 50.98 (-1.02) | 6.23 (-0.19) | 0.05 (+0.04) | -2109 | -3.06 | 1175 | 1.71 | 77 | 0.11 | 68912 | 136.5 | 154.0 | 166.0 | 126.0 |
| 2022-09-30 | 52.0 (+1.42) | 6.42 (+0.22) | 0.01 (-0.32) | 2232 | 4.9 | 414 | 0.91 | -625 | -1.37 | 45511 | 159.0 | 186.0 | 205.0 | 147.0 |
| 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 | 50.58 (+4.5) | 6.2 (-1.58) | 0.33 (+0.04) | 9043 | 13.12 | -2950 | -4.28 | 64 | 0.09 | 68921 | 189.5 | 168.0 | 194.5 | 151.0 |
| 2022-07-29 | 46.08 (-1.12) | 7.78 (+1.88) | 0.29 (-0.21) | -1287 | -1.56 | 3503 | 4.24 | -379 | -0.46 | 82651 | 170.0 | 174.0 | 184.0 | 156.0 |
| 2022-06-30 | 47.2 (+2.73) | 5.9 (+1.29) | 0.5 (+0.01) | 3419 | 7.57 | 1744 | 3.86 | 16 | 0.04 | 45157 | 173.0 | 152.5 | 182.5 | 152.0 |
| 2022-05-31 | 44.47 (+0.9) | 4.61 (-0.34) | 0.49 (-0.15) | 1640 | 5.68 | -631 | -2.19 | -278 | -0.96 | 28874 | 152.5 | 153.0 | 155.0 | 140.0 |
| 2022-04-29 | 43.57 (+3.35) | 4.95 (+1.45) | 0.64 (-0.06) | 6353 | 14.63 | 2711 | 6.24 | -117 | -0.27 | 43432 | 154.5 | 122.5 | 155.0 | 122.0 |
| 2022-03-31 | 40.22 (+0.19) | 3.5 (-0.2) | 0.7 (+0.02) | 305 | 1.16 | -127 | -0.48 | 31 | 0.12 | 26191 | 123.5 | 115.5 | 124.5 | 103.0 |
| 2022-02-25 | 40.03 (-1.21) | 3.7 (+0.84) | 0.68 (+0.01) | -2156 | -7.56 | 1559 | 5.46 | 18 | 0.06 | 28535 | 117.5 | 108.0 | 122.5 | 106.0 |
| 2022-01-26 | 41.24 (+1.25) | 2.86 (+0.8) | 0.67 (+0.08) | 2807 | 11.18 | 1501 | 5.98 | 160 | 0.64 | 25106 | 106.5 | 98.0 | 113.5 | 96.3 |
| 2021-12-30 | 39.99 (-0.28) | 2.06 (-0.17) | 0.59 (-0.04) | -82 | -0.54 | -331 | -2.17 | -90 | -0.59 | 15246 | 96.9 | 98.6 | 105.0 | 90.5 |
| 2021-11-30 | 40.27 (-0.18) | 2.23 (+0.22) | 0.63 (-0.02) | 73 | 0.59 | 408 | 3.32 | -21 | -0.17 | 12301 | 98.4 | 103.0 | 105.0 | 86.9 |
| 2021-10-29 | 40.45 (+0.69) | 2.01 (+0.14) | 0.65 (+0.03) | 348 | 2.03 | 267 | 1.56 | 47 | 0.27 | 17130 | 103.0 | 98.6 | 110.0 | 93.4 |
| 2021-09-30 | 39.76 (-0.21) | 1.87 (-0.12) | 0.62 (-0.03) | -133 | -1.68 | 42 | 0.53 | -47 | -0.59 | 7939 | 99.2 | 87.7 | 99.2 | 87.4 |
| 2021-08-31 | 39.97 (-0.07) | 1.99 (-0.62) | 0.65 (+0.05) | -210 | -1.5 | -1151 | -8.24 | 83 | 0.59 | 13972 | 87.7 | 92.7 | 95.2 | 80.2 |
| 2021-07-30 | 40.04 (-0.27) | 2.61 (-1.65) | 0.6 (+0.02) | -999 | -3.82 | -3075 | -11.75 | 36 | 0.14 | 26171 | 92.7 | 113.5 | 114.0 | 91.8 |
| 2021-06-30 | 40.31 (+0.23) | 4.26 (-0.8) | 0.58 (+0.11) | 572 | 2.99 | -1912 | -9.99 | 209 | 1.09 | 19146 | 113.0 | 122.0 | 125.0 | 112.0 |
| 2021-05-31 | 40.08 (+0.1) | 5.06 (+0.62) | 0.47 (-0.42) | 887 | 2.85 | 1178 | 3.79 | -770 | -2.48 | 31101 | 122.0 | 119.0 | 126.5 | 93.2 |
| 2021-04-29 | 39.98 (+0.53) | 4.44 (-1.14) | 0.89 (+0.08) | 626 | 1.31 | -2106 | -4.42 | 137 | 0.29 | 47689 | 121.0 | 115.0 | 139.5 | 112.0 |
| 2021-03-31 | 39.45 (-0.05) | 5.58 (-0.58) | 0.81 (+0.34) | 47 | 0.27 | -6 | -0.03 | 644 | 3.68 | 17511 | 114.5 | 114.5 | 122.5 | 105.0 |
| 2021-02-26 | 39.5 (-0.03) | 6.16 (-0.32) | 0.47 (-0.01) | 717 | 7.38 | -592 | -6.1 | -30 | -0.31 | 9709 | 113.0 | 109.5 | 119.5 | 106.0 |
| 2021-01-29 | 39.53 (-0.38) | 6.48 (+0.75) | 0.48 (-0.04) | -1220 | -4.08 | 1397 | 4.67 | -75 | -0.25 | 29892 | 109.5 | 112.0 | 120.5 | 101.0 |
| 2020-12-31 | 39.91 (+0.32) | 5.73 (-1.68) | 0.52 (-0.35) | 591 | 3.24 | -4340 | -23.76 | -650 | -3.56 | 18267 | 112.0 | 122.0 | 122.5 | 106.0 |
| 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 | 39.59 (+0.03) | 7.41 (+0.1) | 0.87 (+0.23) | 1321 | 4.66 | 184 | 0.65 | 442 | 1.56 | 28367 | 121.0 | 119.0 | 133.5 | 113.5 |
| 2020-10-30 | 39.56 (-0.65) | 7.31 (+0.1) | 0.64 (+0.16) | 90 | 0.41 | 927 | 4.26 | 342 | 1.57 | 21763 | 119.5 | 108.5 | 124.0 | 105.5 |
| 2020-09-30 | 40.21 (-0.21) | 7.21 (-0.85) | 0.48 (-0.39) | 311 | 1.07 | -3173 | -10.94 | -682 | -2.35 | 29008 | 108.5 | 128.0 | 130.5 | 104.0 |
| 2020-08-31 | 40.42 (+0.49) | 8.06 (+3.53) | 0.87 (+0.35) | -17 | -0.02 | 6192 | 8.17 | 601 | 0.79 | 75789 | 126.0 | 107.5 | 137.0 | 102.5 |
| 2020-07-31 | 39.93 (+0.04) | 4.53 (-0.4) | 0.52 (+0.36) | 117 | 0.17 | -714 | -1.04 | 632 | 0.92 | 68930 | 107.5 | 105.0 | 116.5 | 100.0 |
| 2020-06-30 | 39.89 (-0.56) | 4.93 (-0.16) | 0.16 (-0.11) | -1097 | -1.74 | 2576 | 4.09 | -182 | -0.29 | 63001 | 104.5 | 100.0 | 117.0 | 73.1 |
| 2020-05-29 | 40.45 (-4.9) | 5.09 (-0.25) | 0.27 (+0.19) | -3161 | -6.02 | 377 | 0.72 | 310 | 0.59 | 52468 | 99.9 | 94.5 | 103.5 | 81.5 |
| 2020-04-30 | 45.35 (-0.02) | 5.34 (-0.48) | 0.08 (+0.05) | -868 | -1.66 | -755 | -1.45 | 61 | 0.12 | 52152 | 97.4 | 84.0 | 98.5 | 80.5 |
| 2020-03-31 | 45.37 (-3.22) | 5.82 (-0.25) | 0.03 (+0.03) | -5315 | -8.57 | -814 | -1.31 | -140 | -0.23 | 62043 | 83.9 | 99.9 | 112.5 | 50.5 |
| 2020-02-27 | 48.59 (+0.41) | 6.07 (-0.06) | 0.0 (0.0) | 443 | 1.47 | -86 | -0.28 | -100 | -0.33 | 30210 | 106.0 | 128.5 | 138.0 | 104.5 |
| 2020-01-31 | 48.18 (+0.37) | 6.13 (+1.88) | 0.0 (-0.19) | 558 | 1.44 | 2998 | 7.72 | -559 | -1.44 | 38858 | 131.0 | 73.2 | 154.5 | 73.1 |
| 2019-12-31 | 47.81 (-0.52) | 4.25 (+0.25) | 0.19 (-0.1) | -882 | -3.48 | 189 | 0.74 | -171 | -0.67 | 25378 | 134.0 | 125.0 | 134.5 | 111.0 |
| 2019-11-29 | 48.33 (-0.76) | 4.0 (+0.58) | 0.29 (+0.06) | -1454 | -3.59 | 934 | 2.3 | 94 | 0.23 | 40550 | 125.0 | 119.5 | 139.5 | 116.0 |
| 2019-10-31 | 49.09 (+3.39) | 3.42 (-0.29) | 0.23 (+0.11) | 5776 | 13.5 | -463 | -1.08 | 190 | 0.44 | 42776 | 120.5 | 88.7 | 122.5 | 88.3 |
| 2019-09-27 | 45.7 (-1.37) | 3.71 (-0.15) | 0.12 (+0.08) | -2101 | -9.99 | -231 | -1.1 | 55 | 0.26 | 21024 | 88.7 | 85.4 | 94.5 | 84.5 |
| 2019-08-30 | 47.07 (+0.2) | 3.86 (+0.06) | 0.04 (-0.11) | 221 | 0.58 | 102 | 0.27 | -281 | -0.73 | 38434 | 85.4 | 89.8 | 94.2 | 82.2 |
| 2019-07-31 | 46.87 (+2.45) | 3.8 (+1.16) | 0.15 (+0.09) | 4415 | 9.22 | 1861 | 3.89 | 139 | 0.29 | 47887 | 90.2 | 71.5 | 91.8 | 71.1 |
| 2019-06-28 | 44.42 (+0.29) | 2.64 (-0.16) | 0.06 (+0.02) | 723 | 7.43 | 2 | 0.02 | -271 | -2.78 | 9731 | 70.7 | 69.6 | 73.3 | 68.7 |
| 2019-05-31 | 44.13 () | 2.8 () | 0.04 () | 1111 | 30.14 | 1028 | 27.89 | -16 | -0.43 | 3686 | 69.6 | 69.5 | 71.7 | 68.9 |
