- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 11.1 (-0.07) | 0.03 (0.0) | 0.55 (+0.01) | -64 | -18.88 | 0 | 0.0 | 4 | 1.18 | 339 | 240.5 | 243.5 | 244.0 | 240.0 |
| 2024-04-24 | 11.17 (-0.04) | 0.03 (0.0) | 0.54 (-0.01) | -34 | -9.91 | 0 | 0.0 | 0 | 0.0 | 343 | 245.0 | 243.0 | 245.5 | 242.0 |
| 2024-04-23 | 11.21 (+0.09) | 0.03 (0.0) | 0.55 (0.0) | 86 | 17.52 | 0 | 0.0 | -6 | -1.22 | 491 | 243.5 | 237.5 | 245.0 | 237.5 |
| 2024-04-22 | 11.12 (+0.14) | 0.03 (-0.18) | 0.55 (-0.08) | -135 | -18.91 | 0 | 0.0 | -63 | -8.82 | 714 | 236.0 | 245.5 | 245.5 | 236.0 |
| 2024-04-19 | 10.98 (-0.13) | 0.21 (0.0) | 0.63 (0.0) | -105 | -15.33 | 0 | 0.0 | -3 | -0.44 | 685 | 246.5 | 255.0 | 255.0 | 246.5 |
| 2024-04-18 | 11.11 (-0.11) | 0.21 (0.0) | 0.63 (-0.01) | -38 | -14.34 | 0 | 0.0 | -12 | -4.53 | 265 | 255.5 | 255.0 | 256.5 | 251.0 |
| 2024-04-17 | 11.22 (-0.04) | 0.21 (0.0) | 0.64 (-0.01) | 5 | 1.17 | 0 | 0.0 | -6 | -1.4 | 429 | 260.0 | 258.0 | 260.0 | 256.0 |
| 2024-04-16 | 11.26 (-0.34) | 0.21 (0.0) | 0.65 (-0.03) | -266 | -21.11 | 0 | 0.0 | -22 | -1.75 | 1260 | 256.0 | 267.0 | 267.0 | 255.0 |
| 2024-04-15 | 11.6 (-0.04) | 0.21 (0.0) | 0.68 (0.0) | -23 | -3.58 | 0 | 0.0 | -5 | -0.78 | 642 | 267.0 | 269.5 | 269.5 | 266.5 |
| 2024-04-12 | 11.64 (-0.21) | 0.21 (0.0) | 0.68 (-0.01) | -179 | -36.16 | 0 | 0.0 | -9 | -1.82 | 495 | 269.5 | 271.5 | 272.0 | 269.0 |
| 2024-04-11 | 11.85 (-0.19) | 0.21 (0.0) | 0.69 (-0.01) | -157 | -27.94 | 0 | 0.0 | -4 | -0.71 | 562 | 270.5 | 273.0 | 275.5 | 270.0 |
| 2024-04-10 | 12.04 (-0.06) | 0.21 (0.0) | 0.7 (0.0) | -21 | -5.77 | 0 | 0.0 | -1 | -0.27 | 364 | 271.5 | 271.5 | 272.5 | 271.0 |
| 2024-04-09 | 12.1 (-0.18) | 0.21 (0.0) | 0.7 (-0.01) | -162 | -36.99 | 0 | 0.0 | -8 | -1.83 | 438 | 271.5 | 274.0 | 274.0 | 270.0 |
| 2024-04-08 | 12.28 (-0.16) | 0.21 (0.0) | 0.71 (+0.01) | -120 | -25.1 | 0 | 0.0 | 7 | 1.46 | 478 | 273.0 | 273.0 | 275.5 | 272.5 |
| 2024-04-03 | 12.44 (-0.28) | 0.21 (0.0) | 0.7 (+0.01) | -187 | -41.93 | 0 | 0.0 | 9 | 2.02 | 446 | 271.5 | 272.0 | 272.0 | 270.5 |
| 2024-04-02 | 12.72 (-0.34) | 0.21 (0.0) | 0.69 (0.0) | -295 | -65.85 | 0 | 0.0 | -2 | -0.45 | 448 | 273.5 | 277.0 | 277.0 | 272.5 |
| 2024-04-01 | 13.06 (+0.01) | 0.21 (0.0) | 0.69 (+0.05) | -9 | -1.33 | 0 | 0.0 | 47 | 6.93 | 678 | 276.5 | 273.5 | 277.0 | 273.5 |
| 2024-03-29 | 13.05 (-0.13) | 0.21 (0.0) | 0.64 (+0.01) | -139 | -43.17 | 0 | 0.0 | 7 | 2.17 | 322 | 271.5 | 273.5 | 274.5 | 271.0 |
| 2024-03-28 | 13.18 (-0.3) | 0.21 (0.0) | 0.63 (+0.02) | -179 | -54.08 | 0 | 0.0 | 12 | 3.63 | 331 | 273.0 | 276.0 | 277.0 | 272.5 |
| 2024-03-27 | 13.48 (-0.03) | 0.21 (0.0) | 0.61 (0.0) | -6 | -1.41 | 0 | 0.0 | 3 | 0.7 | 427 | 275.5 | 269.0 | 275.5 | 268.0 |
| 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 | |||
| 2024-03-26 | 13.51 (-0.15) | 0.21 (-0.04) | 0.61 (-0.02) | -136 | -18.63 | -38 | -5.21 | -14 | -1.92 | 730 | 268.5 | 273.0 | 273.5 | 267.0 |
| 2024-03-25 | 13.66 (-0.17) | 0.25 (0.0) | 0.63 (0.0) | -191 | -39.63 | 0 | 0.0 | 0 | 0.0 | 482 | 274.0 | 276.5 | 276.5 | 272.5 |
| 2024-03-22 | 13.83 (-0.16) | 0.25 (0.0) | 0.63 (0.0) | -51 | -20.99 | 0 | 0.0 | -3 | -1.23 | 243 | 275.5 | 276.0 | 276.0 | 274.5 |
| 2024-03-21 | 13.99 (-0.09) | 0.25 (0.0) | 0.63 (0.0) | -50 | -14.75 | 0 | 0.0 | -1 | -0.29 | 339 | 275.5 | 274.5 | 276.5 | 274.5 |
| 2024-03-20 | 14.08 (-0.1) | 0.25 (0.0) | 0.63 (0.0) | -62 | -11.25 | 0 | 0.0 | 5 | 0.91 | 551 | 274.0 | 274.0 | 276.5 | 274.0 |
| 2024-03-19 | 14.18 (-0.24) | 0.25 (-0.36) | 0.63 (0.0) | -213 | -18.62 | -306 | -26.75 | -5 | -0.44 | 1144 | 274.0 | 275.5 | 278.5 | 272.5 |
| 2024-03-18 | 14.42 (-0.56) | 0.61 (0.0) | 0.63 (+0.03) | -382 | -44.73 | 0 | 0.0 | 22 | 2.58 | 854 | 274.0 | 268.5 | 274.0 | 266.0 |
| 2024-03-15 | 14.98 (-0.84) | 0.61 (-0.22) | 0.6 (-0.05) | -796 | -49.63 | -180 | -11.22 | -41 | -2.56 | 1604 | 271.0 | 281.0 | 281.0 | 271.0 |
| 2024-03-14 | 15.82 (-0.61) | 0.83 (0.0) | 0.65 (-0.13) | -584 | -31.95 | 0 | 0.0 | -111 | -6.07 | 1828 | 281.0 | 285.0 | 285.5 | 275.5 |
| 2024-03-13 | 16.43 (-0.08) | 0.83 (0.0) | 0.78 (-0.04) | 19 | 2.21 | 0 | 0.0 | -34 | -3.96 | 858 | 293.0 | 293.0 | 296.0 | 288.0 |
| 2024-03-12 | 16.51 (+0.07) | 0.83 (0.0) | 0.82 (+0.01) | 60 | 12.9 | 0 | 0.0 | 14 | 3.01 | 465 | 290.5 | 283.0 | 292.5 | 283.0 |
| 2024-03-11 | 16.44 (-0.21) | 0.83 (0.0) | 0.81 (0.0) | -181 | -51.42 | 0 | 0.0 | -5 | -1.42 | 352 | 283.0 | 284.0 | 285.0 | 282.5 |
| 2024-03-08 | 16.65 (-0.18) | 0.83 (0.0) | 0.81 (-0.03) | -140 | -16.3 | 0 | 0.0 | -23 | -2.68 | 859 | 282.5 | 289.0 | 293.5 | 282.5 |
| 2024-03-07 | 16.83 (-0.38) | 0.83 (0.0) | 0.84 (-0.05) | -326 | -30.1 | 0 | 0.0 | -44 | -4.06 | 1083 | 287.5 | 295.0 | 295.5 | 287.5 |
| 2024-03-06 | 17.21 (-0.19) | 0.83 (-0.04) | 0.89 (+0.02) | -113 | -21.08 | -38 | -7.09 | 16 | 2.99 | 536 | 294.5 | 296.0 | 298.0 | 294.0 |
| 2024-03-05 | 17.4 (-0.27) | 0.87 (0.0) | 0.87 (+0.01) | -268 | -42.61 | 0 | 0.0 | 14 | 2.23 | 629 | 298.0 | 299.5 | 303.0 | 297.5 |
| 2024-03-04 | 17.67 (-0.1) | 0.87 (0.0) | 0.86 (0.0) | -175 | -18.9 | 0 | 0.0 | -5 | -0.54 | 926 | 300.0 | 306.5 | 306.5 | 299.0 |
| 2024-03-01 | 17.77 (-0.32) | 0.87 (0.0) | 0.86 (+0.01) | -288 | -23.06 | 0 | 0.0 | 7 | 0.56 | 1249 | 304.0 | 300.5 | 307.0 | 299.0 |
| 2024-02-29 | 18.09 (-0.18) | 0.87 (0.0) | 0.85 (+0.05) | -156 | -13.32 | 0 | 0.0 | 46 | 3.93 | 1171 | 301.0 | 292.5 | 301.0 | 290.0 |
| 2024-02-27 | 18.27 (-0.46) | 0.87 (0.0) | 0.8 (0.0) | -403 | -27.29 | 0 | 0.0 | -4 | -0.27 | 1477 | 293.0 | 295.0 | 296.0 | 287.0 |
| 2024-02-26 | 18.73 (-0.16) | 0.87 (0.0) | 0.8 (+0.03) | -116 | -13.93 | 0 | 0.0 | 28 | 3.36 | 833 | 295.0 | 298.5 | 300.0 | 294.5 |
| 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 | |||
| 2024-02-23 | 18.89 (-0.78) | 0.87 (0.0) | 0.77 (-0.04) | -696 | -35.77 | 0 | 0.0 | -29 | -1.49 | 1946 | 298.5 | 302.0 | 306.0 | 298.0 |
| 2024-02-22 | 19.67 (+0.51) | 0.87 (0.0) | 0.81 (+0.08) | 402 | 15.98 | 0 | 0.0 | 65 | 2.58 | 2516 | 299.0 | 288.0 | 301.5 | 284.0 |
| 2024-02-21 | 19.16 (-0.1) | 0.87 (0.0) | 0.73 (+0.03) | -121 | -19.84 | 0 | 0.0 | 26 | 4.26 | 610 | 285.0 | 285.0 | 287.5 | 283.5 |
| 2024-02-20 | 19.26 (-0.12) | 0.87 (0.0) | 0.7 (+0.01) | -104 | -21.67 | 0 | 0.0 | 3 | 0.62 | 480 | 285.0 | 282.0 | 285.0 | 277.5 |
| 2024-02-19 | 19.38 (-0.09) | 0.87 (0.0) | 0.69 (-0.01) | -83 | -15.72 | -1 | -0.19 | -5 | -0.95 | 528 | 280.0 | 279.5 | 282.5 | 279.5 |
| 2024-02-16 | 19.47 (-0.05) | 0.87 (0.0) | 0.7 (+0.02) | -43 | -7.13 | 0 | 0.0 | 16 | 2.65 | 603 | 277.5 | 274.0 | 279.0 | 273.5 |
| 2024-02-15 | 19.52 (-0.2) | 0.87 (0.0) | 0.68 (+0.02) | -212 | -28.34 | 0 | 0.0 | 16 | 2.14 | 748 | 274.0 | 277.0 | 280.0 | 272.0 |
| 2024-02-05 | 19.72 (0.0) | 0.87 (0.0) | 0.66 (-0.03) | -92 | -12.33 | 0 | 0.0 | -20 | -2.68 | 746 | 277.0 | 269.0 | 279.5 | 267.0 |
| 2024-02-02 | 19.72 (-0.09) | 0.87 (-0.19) | 0.69 (-0.01) | -211 | -28.86 | -158 | -21.61 | -10 | -1.37 | 731 | 269.0 | 271.5 | 272.0 | 269.0 |
| 2024-02-01 | 19.81 (-0.1) | 1.06 (-0.12) | 0.7 (-0.02) | -119 | -22.0 | -100 | -18.48 | -22 | -4.07 | 541 | 272.5 | 275.0 | 275.0 | 270.5 |
| 2024-01-31 | 19.91 (-0.26) | 1.18 (0.0) | 0.72 (-0.01) | -337 | -39.79 | 0 | 0.0 | -8 | -0.94 | 847 | 275.0 | 281.0 | 281.0 | 275.0 |
| 2024-01-30 | 20.17 (-0.52) | 1.18 (0.0) | 0.73 (0.0) | -415 | -62.78 | 0 | 0.0 | 2 | 0.3 | 661 | 281.5 | 286.5 | 286.5 | 281.5 |
| 2024-01-29 | 20.69 (-0.31) | 1.18 (0.0) | 0.73 (0.0) | -438 | -49.72 | 0 | 0.0 | -1 | -0.11 | 881 | 288.0 | 290.5 | 295.0 | 286.5 |
| 2024-01-26 | 21.0 (+0.11) | 1.18 (-0.07) | 0.73 (+0.05) | 68 | 9.2 | -62 | -8.39 | 40 | 5.41 | 739 | 289.5 | 279.5 | 289.5 | 279.5 |
| 2024-01-25 | 20.89 (-0.09) | 1.25 (0.0) | 0.68 (-0.01) | -131 | -42.39 | 0 | 0.0 | -2 | -0.65 | 309 | 279.5 | 281.5 | 281.5 | 279.0 |
| 2024-01-24 | 20.98 (-0.08) | 1.25 (0.0) | 0.69 (0.0) | -35 | -14.0 | 0 | 0.0 | 1 | 0.4 | 250 | 281.5 | 281.5 | 283.5 | 281.0 |
| 2024-01-23 | 21.06 (-0.06) | 1.25 (0.0) | 0.69 (+0.01) | -123 | -39.05 | 0 | 0.0 | 1 | 0.32 | 315 | 281.5 | 281.5 | 284.0 | 280.5 |
| 2024-01-22 | 21.12 (-0.11) | 1.25 (-0.05) | 0.68 (0.0) | -113 | -37.54 | 0 | 0.0 | 0 | 0.0 | 301 | 281.5 | 282.0 | 286.5 | 281.5 |
| 2024-01-19 | 21.23 (-0.18) | 1.3 (0.0) | 0.68 (-0.03) | -184 | -41.44 | 0 | 0.0 | -24 | -5.41 | 444 | 282.0 | 285.0 | 285.5 | 281.5 |
| 2024-01-18 | 21.41 (-0.31) | 1.3 (0.0) | 0.71 (-0.01) | -340 | -55.74 | 0 | 0.0 | -9 | -1.48 | 610 | 284.0 | 289.0 | 289.5 | 284.0 |
| 2024-01-17 | 21.72 (-0.47) | 1.3 (0.0) | 0.72 (-0.02) | -477 | -43.68 | 0 | 0.0 | -12 | -1.1 | 1092 | 288.5 | 288.0 | 294.5 | 283.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-16 | 22.19 (-0.02) | 1.3 (+0.05) | 0.74 (+0.01) | -41 | -3.62 | 38 | 3.35 | 2 | 0.18 | 1133 | 288.0 | 281.0 | 290.0 | 281.0 |
| 2024-01-15 | 22.21 (-0.04) | 1.25 (0.0) | 0.73 (0.0) | -10 | -8.4 | 0 | 0.0 | 1 | 0.84 | 119 | 280.0 | 280.5 | 281.0 | 277.5 |
| 2024-01-12 | 22.25 (-0.22) | 1.25 (0.0) | 0.73 (0.0) | -192 | -59.81 | 0 | 0.0 | 6 | 1.87 | 321 | 279.5 | 283.0 | 284.5 | 279.0 |
| 2024-01-11 | 22.47 (0.0) | 1.25 (0.0) | 0.73 (+0.08) | 6 | 0.78 | 0 | 0.0 | 66 | 8.62 | 766 | 283.0 | 277.0 | 287.0 | 276.5 |
| 2024-01-10 | 22.47 (-0.15) | 1.25 (0.0) | 0.65 (+0.01) | -27 | -12.68 | 0 | 0.0 | 3 | 1.41 | 213 | 275.0 | 274.0 | 276.0 | 272.0 |
| 2024-01-09 | 22.62 (-0.03) | 1.25 (0.0) | 0.64 (-0.01) | -25 | -17.12 | 0 | 0.0 | -1 | -0.68 | 146 | 274.0 | 275.5 | 275.5 | 272.0 |
| 2024-01-08 | 22.65 (-0.06) | 1.25 (0.0) | 0.65 (+0.01) | -40 | -24.69 | 0 | 0.0 | 4 | 2.47 | 162 | 273.5 | 275.5 | 276.0 | 272.5 |
| 2024-01-05 | 22.71 (-0.03) | 1.25 (0.0) | 0.64 (+0.01) | -19 | -11.11 | 0 | 0.0 | 7 | 4.09 | 171 | 275.5 | 271.5 | 277.0 | 271.5 |
| 2024-01-04 | 22.74 (-0.16) | 1.25 (0.0) | 0.63 (+0.01) | -155 | -40.26 | 0 | 0.0 | 14 | 3.64 | 385 | 271.5 | 276.0 | 279.0 | 271.0 |
| 2024-01-03 | 22.9 (-0.08) | 1.25 (0.0) | 0.62 (0.0) | -72 | -38.5 | 0 | 0.0 | -1 | -0.53 | 187 | 276.5 | 279.0 | 279.0 | 276.5 |
| 2024-01-02 | 22.98 (+0.02) | 1.25 (0.0) | 0.62 (0.0) | 14 | 9.15 | 0 | 0.0 | 0 | 0.0 | 153 | 278.5 | 278.5 | 279.0 | 277.5 |
| 2023-12-29 | 22.96 (-0.07) | 1.25 (0.0) | 0.62 (+0.01) | -82 | -33.88 | 0 | 0.0 | 5 | 2.07 | 242 | 277.0 | 279.0 | 279.0 | 275.5 |
| 2023-12-28 | 23.03 (-0.01) | 1.25 (0.0) | 0.61 (+0.01) | -8 | -2.97 | 0 | 0.0 | 5 | 1.86 | 269 | 278.0 | 277.0 | 278.5 | 276.0 |
| 2023-12-27 | 23.04 (-0.08) | 1.25 (0.0) | 0.6 (0.0) | -70 | -31.67 | 0 | 0.0 | 3 | 1.36 | 221 | 275.5 | 275.5 | 277.0 | 274.5 |
| 2023-12-26 | 23.12 (-0.2) | 1.25 (0.0) | 0.6 (+0.01) | -155 | -51.32 | 0 | 0.0 | 10 | 3.31 | 302 | 275.5 | 277.0 | 277.0 | 271.5 |
| 2023-12-25 | 23.32 (+0.09) | 1.25 (0.0) | 0.59 (-0.03) | 75 | 14.4 | 0 | 0.0 | -26 | -4.99 | 521 | 276.0 | 267.5 | 276.5 | 267.5 |
| 2023-12-22 | 23.23 (-0.23) | 1.25 (0.0) | 0.62 (+0.02) | -203 | -29.12 | 0 | 0.0 | 15 | 2.15 | 697 | 267.5 | 271.5 | 272.0 | 264.0 |
| 2023-12-21 | 23.46 (-0.28) | 1.25 (-0.11) | 0.6 (0.0) | -223 | -22.5 | -90 | -9.08 | 2 | 0.2 | 991 | 271.0 | 270.5 | 275.5 | 266.5 |
| 2023-12-20 | 23.74 (-0.56) | 1.36 (-0.08) | 0.6 (+0.03) | -476 | -53.42 | -70 | -7.86 | 24 | 2.69 | 891 | 271.5 | 279.0 | 279.0 | 270.5 |
| 2023-12-19 | 24.3 (-0.19) | 1.44 (0.0) | 0.57 (-0.01) | -179 | -40.59 | 0 | 0.0 | -4 | -0.91 | 441 | 278.0 | 282.0 | 283.5 | 278.0 |
| 2023-12-18 | 24.49 (-0.18) | 1.44 (-0.08) | 0.58 (+0.01) | -119 | -30.99 | -70 | -18.23 | 3 | 0.78 | 384 | 281.0 | 282.5 | 285.5 | 280.5 |
| 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 | |||
| 2023-12-15 | 24.67 (-0.25) | 1.52 (0.0) | 0.57 (0.0) | -243 | -67.88 | 0 | 0.0 | 3 | 0.84 | 358 | 282.5 | 286.5 | 287.0 | 282.5 |
| 2023-12-14 | 24.92 (-0.22) | 1.52 (0.0) | 0.57 (+0.01) | -89 | -47.34 | 0 | 0.0 | 6 | 3.19 | 188 | 286.0 | 288.0 | 288.5 | 285.5 |
| 2023-12-13 | 25.14 (-0.07) | 1.52 (0.0) | 0.56 (-0.01) | -120 | -29.34 | 0 | 0.0 | -2 | -0.49 | 409 | 287.0 | 284.0 | 288.0 | 281.0 |
| 2023-12-12 | 25.21 (-0.05) | 1.52 (0.0) | 0.57 (0.0) | -49 | -31.01 | 0 | 0.0 | -6 | -3.8 | 158 | 284.0 | 284.0 | 285.5 | 283.5 |
| 2023-12-11 | 25.26 (-0.16) | 1.52 (0.0) | 0.57 (+0.01) | -245 | -61.71 | 0 | 0.0 | 8 | 2.02 | 397 | 283.5 | 289.5 | 289.5 | 283.5 |
| 2023-12-08 | 25.42 (-0.13) | 1.52 (0.0) | 0.56 (0.0) | -115 | -56.37 | 0 | 0.0 | 2 | 0.98 | 204 | 288.5 | 287.0 | 289.0 | 287.0 |
| 2023-12-07 | 25.55 (-0.23) | 1.52 (0.0) | 0.56 (0.0) | -127 | -50.4 | 0 | 0.0 | 0 | 0.0 | 252 | 287.0 | 288.5 | 291.0 | 287.0 |
| 2023-12-06 | 25.78 (-0.1) | 1.52 (0.0) | 0.56 (+0.03) | -74 | -35.07 | 0 | 0.0 | 25 | 11.85 | 211 | 289.0 | 291.0 | 292.5 | 288.5 |
| 2023-12-05 | 25.88 (-0.2) | 1.52 (0.0) | 0.53 (+0.01) | -111 | -56.92 | 0 | 0.0 | 12 | 6.15 | 195 | 290.5 | 292.5 | 293.5 | 290.0 |
| 2023-12-04 | 26.08 (+0.02) | 1.52 (-0.07) | 0.52 (0.0) | 54 | 16.17 | -57 | -17.07 | 0 | 0.0 | 334 | 292.5 | 293.5 | 296.5 | 292.5 |
| 2023-12-01 | 26.06 (+0.06) | 1.59 (0.0) | 0.52 (-0.03) | -10 | -3.44 | 0 | 0.0 | -31 | -10.65 | 291 | 291.0 | 289.0 | 294.0 | 289.0 |
| 2023-11-30 | 26.0 (-0.23) | 1.59 (-0.02) | 0.55 (0.0) | -175 | -40.7 | -19 | -4.42 | 3 | 0.7 | 430 | 289.0 | 291.5 | 293.5 | 289.0 |
| 2023-11-29 | 26.23 (-0.24) | 1.61 (-0.1) | 0.55 (0.0) | -208 | -43.15 | -80 | -16.6 | -3 | -0.62 | 482 | 292.0 | 297.0 | 297.5 | 291.0 |
| 2023-11-28 | 26.47 (-0.12) | 1.71 (0.0) | 0.55 (+0.08) | -114 | -25.5 | 0 | 0.0 | 71 | 15.88 | 447 | 296.5 | 294.5 | 297.0 | 289.5 |
| 2023-11-27 | 26.59 (-0.19) | 1.71 (0.0) | 0.47 (-0.06) | -71 | -13.1 | 0 | 0.0 | -52 | -9.59 | 542 | 295.0 | 297.0 | 303.0 | 295.0 |
| 2023-11-24 | 26.78 (+0.07) | 1.71 (0.0) | 0.53 (+0.06) | 71 | 13.6 | 0 | 0.0 | 50 | 9.58 | 522 | 295.5 | 291.5 | 297.5 | 290.5 |
| 2023-11-23 | 26.71 (-0.19) | 1.71 (0.0) | 0.47 (0.0) | -163 | -24.22 | -6 | -0.89 | 1 | 0.15 | 673 | 291.0 | 285.0 | 293.5 | 285.0 |
| 2023-11-22 | 26.9 (-0.08) | 1.71 (0.0) | 0.47 (-0.01) | -79 | -13.74 | 0 | 0.0 | -8 | -1.39 | 575 | 284.5 | 281.0 | 286.5 | 281.0 |
| 2023-11-21 | 26.98 (-0.84) | 1.71 (-0.02) | 0.48 (+0.06) | -557 | -52.6 | -10 | -0.94 | 51 | 4.82 | 1059 | 281.0 | 284.5 | 285.0 | 279.0 |
| 2023-11-20 | 27.82 (-0.03) | 1.73 (0.0) | 0.42 (+0.08) | -303 | -49.11 | 0 | 0.0 | 67 | 10.86 | 617 | 284.5 | 283.5 | 289.0 | 282.5 |
| 2023-11-17 | 27.85 (-0.41) | 1.73 (-0.01) | 0.34 (0.0) | -359 | -43.05 | -13 | -1.56 | 6 | 0.72 | 834 | 284.0 | 289.0 | 289.0 | 281.0 |
| 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 | |||
| 2023-11-16 | 28.26 (-0.63) | 1.74 (0.0) | 0.34 (+0.01) | -576 | -64.94 | 0 | 0.0 | 5 | 0.56 | 887 | 289.0 | 297.0 | 297.0 | 287.0 |
| 2023-11-15 | 28.89 (-0.03) | 1.74 (-0.03) | 0.33 (-0.01) | -29 | -8.55 | -25 | -7.37 | -4 | -1.18 | 339 | 298.0 | 296.0 | 299.5 | 296.0 |
| 2023-11-14 | 28.92 (-0.17) | 1.77 (0.0) | 0.34 (0.0) | -136 | -62.1 | 0 | 0.0 | 0 | 0.0 | 219 | 295.0 | 295.5 | 299.5 | 295.0 |
| 2023-11-13 | 29.09 (-0.09) | 1.77 (0.0) | 0.34 (+0.01) | -74 | -33.48 | 0 | 0.0 | 6 | 2.71 | 221 | 295.5 | 300.0 | 300.0 | 291.5 |
| 2023-11-10 | 29.18 (-0.15) | 1.77 (0.0) | 0.33 (0.0) | -136 | -60.99 | 0 | 0.0 | -1 | -0.45 | 223 | 297.5 | 303.0 | 304.0 | 297.0 |
| 2023-11-09 | 29.33 (-0.08) | 1.77 (-0.02) | 0.33 (+0.01) | -62 | -37.8 | -16 | -9.76 | 12 | 7.32 | 164 | 303.0 | 303.0 | 305.5 | 300.5 |
| 2023-11-08 | 29.41 (-0.02) | 1.79 (0.0) | 0.32 (+0.01) | -26 | -9.92 | 0 | 0.0 | 3 | 1.15 | 262 | 303.0 | 304.5 | 308.0 | 301.0 |
| 2023-11-07 | 29.43 (-0.12) | 1.79 (-0.05) | 0.31 (0.0) | -105 | -41.02 | -41 | -16.02 | 5 | 1.95 | 256 | 301.5 | 305.5 | 306.0 | 300.0 |
| 2023-11-06 | 29.55 (-0.06) | 1.84 (0.0) | 0.31 (0.0) | -12 | -6.82 | 0 | 0.0 | 0 | 0.0 | 176 | 306.5 | 305.5 | 307.0 | 304.0 |
| 2023-11-03 | 29.61 (-0.04) | 1.84 (0.0) | 0.31 (+0.01) | -33 | -32.35 | 0 | 0.0 | 1 | 0.98 | 102 | 301.5 | 304.5 | 307.5 | 301.0 |
| 2023-11-02 | 29.65 (-0.02) | 1.84 (0.0) | 0.3 (0.0) | -16 | -18.82 | 0 | 0.0 | 1 | 1.18 | 85 | 303.0 | 300.5 | 305.5 | 300.5 |
| 2023-11-01 | 29.67 (-0.07) | 1.84 (0.0) | 0.3 (0.0) | -63 | -46.67 | 0 | 0.0 | 3 | 2.22 | 135 | 300.0 | 299.5 | 303.0 | 297.0 |
| 2023-10-31 | 29.74 (-0.1) | 1.84 (0.0) | 0.3 (0.0) | -87 | -44.85 | 0 | 0.0 | -1 | -0.52 | 194 | 297.0 | 306.0 | 307.5 | 297.0 |
| 2023-10-30 | 29.84 (-0.03) | 1.84 (0.0) | 0.3 (0.0) | -25 | -33.33 | 0 | 0.0 | 2 | 2.67 | 75 | 306.0 | 308.0 | 308.0 | 304.0 |
| 2023-10-27 | 29.87 (-0.06) | 1.84 (0.0) | 0.3 (0.0) | -55 | -43.65 | 0 | 0.0 | 0 | 0.0 | 126 | 308.5 | 313.0 | 313.0 | 307.0 |
| 2023-10-26 | 29.93 (0.0) | 1.84 (+0.35) | 0.3 (-0.01) | 3 | 1.18 | 0 | 0.0 | -11 | -4.33 | 254 | 312.0 | 306.0 | 312.5 | 305.0 |
| 2023-10-25 | 29.93 (-0.05) | 1.49 (0.0) | 0.31 (+0.01) | -44 | -15.02 | 0 | 0.0 | 10 | 3.41 | 293 | 310.0 | 308.0 | 315.0 | 307.5 |
| 2023-10-24 | 29.98 (-0.04) | 1.49 (0.0) | 0.3 (-0.01) | -16 | -19.05 | 0 | 0.0 | -7 | -8.33 | 84 | 304.5 | 301.0 | 304.5 | 298.0 |
| 2023-10-23 | 30.02 (+0.03) | 1.49 (0.0) | 0.31 (-0.05) | 23 | 11.68 | 0 | 0.0 | -39 | -19.8 | 197 | 301.5 | 298.5 | 302.0 | 296.0 |
| 2023-10-20 | 29.99 (-0.07) | 1.49 (-0.06) | 0.36 (-0.01) | -64 | -8.51 | -52 | -6.91 | -12 | -1.6 | 752 | 301.5 | 302.0 | 304.5 | 290.5 |
| 2023-10-19 | 30.06 (-0.31) | 1.55 (0.0) | 0.37 (-0.07) | -278 | -53.67 | 0 | 0.0 | -61 | -11.78 | 518 | 308.0 | 320.0 | 323.0 | 308.0 |
| 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 | |||
| 2023-10-18 | 30.37 (-0.1) | 1.55 (-0.01) | 0.44 (0.0) | -89 | -52.98 | -4 | -2.38 | 2 | 1.19 | 168 | 321.5 | 325.0 | 325.0 | 320.0 |
| 2023-10-17 | 30.47 (-0.07) | 1.56 (0.0) | 0.44 (-0.01) | -67 | -57.76 | 0 | 0.0 | -10 | -8.62 | 116 | 322.0 | 326.0 | 327.5 | 322.0 |
| 2023-10-16 | 30.54 (-0.07) | 1.56 (0.0) | 0.45 (0.0) | -59 | -62.11 | 0 | 0.0 | -1 | -1.05 | 95 | 325.5 | 331.5 | 331.5 | 325.5 |
| 2023-10-13 | 30.61 (-0.1) | 1.56 (0.0) | 0.45 (0.0) | -97 | -60.25 | 0 | 0.0 | 2 | 1.24 | 161 | 328.5 | 335.5 | 335.5 | 328.5 |
| 2023-10-12 | 30.71 (-0.13) | 1.56 (0.0) | 0.45 (+0.01) | -49 | -27.22 | 0 | 0.0 | 4 | 2.22 | 180 | 335.0 | 343.0 | 343.0 | 334.5 |
| 2023-10-11 | 30.84 (+0.17) | 1.56 (0.0) | 0.44 (0.0) | 140 | 40.0 | 0 | 0.0 | 2 | 0.57 | 350 | 338.5 | 338.0 | 342.0 | 335.5 |
| 2023-10-06 | 30.67 (+0.02) | 1.56 (0.0) | 0.44 (0.0) | 17 | 9.6 | 0 | 0.0 | 6 | 3.39 | 177 | 333.0 | 331.5 | 336.5 | 328.5 |
| 2023-10-05 | 30.65 (-0.05) | 1.56 (0.0) | 0.44 (0.0) | -47 | -52.81 | 0 | 0.0 | 0 | 0.0 | 89 | 328.0 | 329.5 | 332.0 | 328.0 |
| 2023-10-04 | 30.7 (-0.05) | 1.56 (0.0) | 0.44 (+0.01) | -43 | -33.08 | 0 | 0.0 | 8 | 6.15 | 130 | 331.0 | 326.0 | 331.5 | 325.0 |
| 2023-10-03 | 30.75 (-0.09) | 1.56 (0.0) | 0.43 (0.0) | -85 | -62.5 | 0 | 0.0 | -5 | -3.68 | 136 | 328.0 | 336.0 | 336.0 | 327.5 |
| 2023-10-02 | 30.84 (-0.03) | 1.56 (-0.01) | 0.43 (+0.02) | -28 | -22.76 | -8 | -6.5 | 22 | 17.89 | 123 | 336.5 | 336.5 | 338.5 | 334.0 |
| 2023-09-28 | 30.87 (-0.03) | 1.57 (0.0) | 0.41 (0.0) | -23 | -6.39 | 0 | 0.0 | -4 | -1.11 | 360 | 336.0 | 345.0 | 346.5 | 336.0 |
| 2023-09-27 | 30.9 (-0.05) | 1.57 (0.0) | 0.41 (+0.01) | -24 | -13.26 | 0 | 0.0 | 11 | 6.08 | 181 | 340.5 | 341.0 | 345.5 | 338.0 |
| 2023-09-26 | 30.95 (+0.15) | 1.57 (0.0) | 0.4 (-0.01) | 120 | 47.06 | 0 | 0.0 | -11 | -4.31 | 255 | 341.0 | 340.0 | 342.5 | 336.5 |
| 2023-09-25 | 30.8 (+0.02) | 1.57 (-0.03) | 0.41 (-0.05) | 32 | 9.52 | 45 | 13.39 | -16 | -4.76 | 336 | 337.5 | 324.5 | 342.0 | 324.0 |
| 2023-09-22 | 30.78 (0.0) | 1.6 (0.0) | 0.46 (-0.03) | 4 | 5.19 | 0 | 0.0 | -23 | -29.87 | 77 | 325.0 | 324.0 | 325.5 | 321.0 |
| 2023-09-21 | 30.78 (-0.01) | 1.6 (-0.01) | 0.49 (-0.03) | -5 | -3.68 | 0 | 0.0 | -30 | -22.06 | 136 | 325.0 | 327.5 | 328.0 | 323.5 |
| 2023-09-20 | 30.79 (-0.02) | 1.61 (+0.01) | 0.52 (-0.01) | -20 | -23.26 | 0 | 0.0 | -1 | -1.16 | 86 | 329.0 | 333.0 | 333.0 | 329.0 |
| 2023-09-19 | 30.81 (-0.03) | 1.6 (0.0) | 0.53 (0.0) | -24 | -26.97 | 0 | 0.0 | -1 | -1.12 | 89 | 333.0 | 337.0 | 337.0 | 332.5 |
| 2023-09-18 | 30.84 (0.0) | 1.6 (0.0) | 0.53 (+0.01) | -10 | -7.52 | 0 | 0.0 | 6 | 4.51 | 133 | 337.0 | 336.0 | 345.0 | 334.0 |
| 2023-09-15 | 30.84 (-0.01) | 1.6 (-0.01) | 0.52 (0.0) | -7 | -3.65 | -1 | -0.52 | 3 | 1.56 | 192 | 336.5 | 332.5 | 337.0 | 331.0 |
| 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 | |||
| 2023-09-14 | 30.85 (+0.03) | 1.61 (0.0) | 0.52 (-0.01) | 27 | 8.06 | 0 | 0.0 | -12 | -3.58 | 335 | 332.5 | 326.0 | 334.0 | 325.5 |
| 2023-09-13 | 30.82 (-0.01) | 1.61 (0.0) | 0.53 (-0.02) | -8 | -5.1 | 0 | 0.0 | -13 | -8.28 | 157 | 324.5 | 322.0 | 330.0 | 322.0 |
| 2023-09-12 | 30.83 (-0.03) | 1.61 (0.0) | 0.55 (-0.02) | -36 | -25.17 | 0 | 0.0 | -17 | -11.89 | 143 | 322.0 | 325.0 | 326.5 | 322.0 |
| 2023-09-11 | 30.86 (-0.06) | 1.61 (0.0) | 0.57 (-0.01) | -49 | -34.75 | 0 | 0.0 | -5 | -3.55 | 141 | 325.0 | 330.0 | 332.0 | 325.0 |
| 2023-09-08 | 30.92 (-0.04) | 1.61 (0.0) | 0.58 (-0.01) | -30 | -23.08 | 0 | 0.0 | -7 | -5.38 | 130 | 329.0 | 330.0 | 333.5 | 326.5 |
| 2023-09-07 | 30.96 (-0.09) | 1.61 (0.0) | 0.59 (0.0) | -79 | -37.44 | 0 | 0.0 | -7 | -3.32 | 211 | 330.5 | 337.0 | 337.0 | 330.5 |
| 2023-09-06 | 31.05 (-0.08) | 1.61 (0.0) | 0.59 (0.0) | -77 | -53.47 | 0 | 0.0 | 7 | 4.86 | 144 | 338.0 | 345.0 | 345.0 | 336.5 |
| 2023-09-05 | 31.13 (-0.04) | 1.61 (0.0) | 0.59 (-0.01) | -32 | -27.12 | 0 | 0.0 | -8 | -6.78 | 118 | 342.5 | 341.5 | 346.5 | 341.0 |
| 2023-09-04 | 31.17 (-0.13) | 1.61 (0.0) | 0.6 (-0.01) | -108 | -42.52 | 0 | 0.0 | -14 | -5.51 | 254 | 341.5 | 349.5 | 352.5 | 340.0 |
| 2023-09-01 | 31.3 (+0.05) | 1.61 (+0.02) | 0.61 (+0.03) | 31 | 4.87 | 16 | 2.51 | 29 | 4.55 | 637 | 349.0 | 337.0 | 350.5 | 337.0 |
| 2023-08-31 | 31.25 (-0.04) | 1.59 (0.0) | 0.58 (+0.01) | -56 | -17.61 | 0 | 0.0 | 6 | 1.89 | 318 | 335.5 | 334.0 | 337.5 | 330.0 |
| 2023-08-30 | 31.29 (+0.06) | 1.59 (-0.02) | 0.57 (+0.03) | 54 | 11.18 | -22 | -4.55 | 23 | 4.76 | 483 | 334.0 | 325.0 | 334.5 | 325.0 |
| 2023-08-29 | 31.23 (-0.1) | 1.61 (-0.07) | 0.54 (+0.02) | -76 | -14.26 | -54 | -10.13 | 16 | 3.0 | 533 | 323.0 | 322.0 | 332.5 | 319.0 |
| 2023-08-28 | 31.33 (-0.06) | 1.68 (-0.01) | 0.52 (0.0) | -51 | -17.65 | -7 | -2.42 | 5 | 1.73 | 289 | 318.5 | 320.0 | 322.0 | 315.0 |
| 2023-08-25 | 31.39 (-0.48) | 1.69 (-0.01) | 0.52 (0.0) | -325 | -51.51 | -9 | -1.43 | -7 | -1.11 | 631 | 321.5 | 334.0 | 334.0 | 320.0 |
| 2023-08-24 | 31.87 (-0.14) | 1.7 (-0.08) | 0.52 (+0.03) | -92 | -11.18 | -62 | -7.53 | 28 | 3.4 | 823 | 359.0 | 363.0 | 363.0 | 350.0 |
| 2023-08-23 | 32.01 (-0.15) | 1.78 (-0.06) | 0.49 (0.0) | 4 | 1.33 | -49 | -16.28 | 2 | 0.66 | 301 | 362.5 | 359.0 | 365.0 | 357.0 |
| 2023-08-22 | 32.16 (-0.24) | 1.84 (-0.05) | 0.49 (+0.04) | -206 | -37.66 | -41 | -7.5 | 26 | 4.75 | 547 | 358.0 | 371.0 | 371.0 | 355.5 |
| 2023-08-21 | 32.4 (-0.09) | 1.89 (-0.07) | 0.45 (0.0) | -85 | -23.68 | -50 | -13.93 | 4 | 1.11 | 359 | 369.0 | 380.0 | 382.0 | 367.5 |
| 2023-08-18 | 32.49 (-0.06) | 1.96 (+0.01) | 0.45 (0.0) | -38 | -8.21 | 1 | 0.22 | 2 | 0.43 | 463 | 375.5 | 379.0 | 379.5 | 375.5 |
| 2023-08-17 | 32.55 (-0.02) | 1.95 (0.0) | 0.45 (+0.01) | -4 | -1.81 | 0 | 0.0 | 4 | 1.81 | 221 | 379.5 | 376.5 | 382.0 | 373.5 |
| 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 | |||
| 2023-08-16 | 32.57 (+0.02) | 1.95 (0.0) | 0.44 (0.0) | 20 | 5.99 | 0 | 0.0 | 4 | 1.2 | 334 | 379.5 | 375.0 | 382.5 | 371.0 |
| 2023-08-15 | 32.55 (0.0) | 1.95 (0.0) | 0.44 (+0.01) | 16 | 6.69 | 0 | 0.0 | 3 | 1.26 | 239 | 378.5 | 382.0 | 382.5 | 377.0 |
| 2023-08-14 | 32.55 (-0.12) | 1.95 (0.0) | 0.43 (-0.01) | -24 | -8.25 | 0 | 0.0 | -6 | -2.06 | 291 | 380.5 | 378.0 | 381.0 | 371.5 |
| 2023-08-11 | 32.67 (+0.01) | 1.95 (0.0) | 0.44 (-0.06) | -6 | -2.33 | 0 | 0.0 | -49 | -19.07 | 257 | 377.5 | 378.5 | 387.0 | 375.0 |
| 2023-08-10 | 32.66 (-0.02) | 1.95 (0.0) | 0.5 (-0.02) | -17 | -7.83 | 0 | 0.0 | -17 | -7.83 | 217 | 377.0 | 384.5 | 387.0 | 376.5 |
| 2023-08-09 | 32.68 (+0.08) | 1.95 (0.0) | 0.52 (0.0) | 62 | 20.53 | 0 | 0.0 | 2 | 0.66 | 302 | 377.0 | 371.0 | 381.5 | 365.5 |
| 2023-08-08 | 32.6 (-0.08) | 1.95 (0.0) | 0.52 (-0.01) | -112 | -38.23 | 0 | 0.0 | -9 | -3.07 | 293 | 372.5 | 381.5 | 384.5 | 372.5 |
| 2023-08-07 | 32.68 (+0.01) | 1.95 (0.0) | 0.53 (-0.05) | 2 | 1.52 | 0 | 0.0 | -39 | -29.55 | 132 | 385.0 | 383.0 | 385.5 | 379.0 |
| 2023-08-04 | 32.67 (-0.03) | 1.95 (0.0) | 0.58 (-0.01) | -20 | -10.99 | 0 | 0.0 | -13 | -7.14 | 182 | 385.5 | 384.0 | 387.0 | 375.0 |
| 2023-08-02 | 32.7 (-0.22) | 1.95 (0.0) | 0.59 (0.0) | -196 | -59.76 | 0 | 0.0 | 1 | 0.3 | 328 | 383.0 | 394.5 | 394.5 | 382.0 |
| 2023-08-01 | 32.92 (-0.01) | 1.95 (0.0) | 0.59 (+0.02) | -14 | -10.53 | 0 | 0.0 | 22 | 16.54 | 133 | 391.0 | 398.0 | 398.0 | 391.0 |
| 2023-07-31 | 32.93 (-0.09) | 1.95 (0.0) | 0.57 (+0.04) | -78 | -30.0 | 0 | 0.0 | 32 | 12.31 | 260 | 391.5 | 396.5 | 404.0 | 390.0 |
| 2023-07-28 | 33.02 (+0.03) | 1.95 (0.0) | 0.53 (0.0) | 27 | 22.13 | 0 | 0.0 | 0 | 0.0 | 122 | 397.5 | 394.0 | 398.0 | 388.5 |
| 2023-07-27 | 32.99 (+0.03) | 1.95 (-0.02) | 0.53 (0.0) | 18 | 8.57 | -16 | -7.62 | -2 | -0.95 | 210 | 394.0 | 394.5 | 399.5 | 393.0 |
| 2023-07-26 | 32.96 (-0.02) | 1.97 (-0.02) | 0.53 (+0.01) | -30 | -16.85 | -14 | -7.87 | 4 | 2.25 | 178 | 395.5 | 404.0 | 404.0 | 395.0 |
| 2023-07-25 | 32.98 (+0.02) | 1.99 (-0.04) | 0.52 (0.0) | 144 | 47.06 | -29 | -9.48 | 2 | 0.65 | 306 | 402.0 | 400.0 | 403.0 | 395.5 |
| 2023-07-24 | 32.96 (+0.18) | 2.03 (0.0) | 0.52 (0.0) | 136 | 35.98 | 0 | 0.0 | -2 | -0.53 | 378 | 398.0 | 389.0 | 401.5 | 389.0 |
| 2023-07-21 | 32.78 (-0.21) | 2.03 (0.0) | 0.52 (-0.01) | -195 | -43.53 | 0 | 0.0 | -1 | -0.22 | 448 | 388.5 | 399.5 | 402.5 | 388.5 |
| 2023-07-20 | 32.99 (-0.06) | 2.03 (0.0) | 0.53 (+0.01) | -46 | -15.86 | 0 | 0.0 | 3 | 1.03 | 290 | 397.0 | 400.0 | 400.0 | 393.0 |
| 2023-07-19 | 33.05 (+0.29) | 2.03 (0.0) | 0.52 (0.0) | 231 | 34.84 | 0 | 0.0 | -1 | -0.15 | 663 | 397.0 | 390.0 | 399.0 | 389.0 |
| 2023-07-18 | 32.76 (-0.11) | 2.03 (-0.13) | 0.52 (-0.01) | -100 | -21.55 | -104 | -22.41 | -8 | -1.72 | 464 | 384.0 | 389.0 | 393.5 | 381.0 |
| 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 | |||
| 2023-07-17 | 32.87 (-0.33) | 2.16 (-0.11) | 0.53 (0.0) | -238 | -43.75 | -90 | -16.54 | -1 | -0.18 | 544 | 387.5 | 397.5 | 397.5 | 385.5 |
| 2023-07-14 | 33.2 (-0.1) | 2.27 (-0.1) | 0.53 (0.0) | -97 | -25.46 | -80 | -21.0 | 4 | 1.05 | 381 | 389.5 | 389.0 | 396.5 | 388.0 |
| 2023-07-13 | 33.3 (-0.2) | 2.37 (-0.11) | 0.53 (-0.01) | -190 | -44.5 | -90 | -21.08 | -11 | -2.58 | 427 | 389.0 | 394.5 | 395.0 | 387.5 |
| 2023-07-12 | 33.5 (-0.18) | 2.48 (0.0) | 0.54 (-0.01) | -158 | -37.18 | 0 | 0.0 | -5 | -1.18 | 425 | 392.0 | 393.5 | 396.5 | 389.0 |
| 2023-07-11 | 33.68 (-0.17) | 2.48 (-0.09) | 0.55 (-0.01) | -152 | -32.55 | -70 | -14.99 | -6 | -1.28 | 467 | 394.0 | 405.0 | 405.0 | 394.0 |
| 2023-07-10 | 33.85 (-0.33) | 2.57 (0.0) | 0.56 (0.0) | -269 | -52.23 | 0 | 0.0 | -5 | -0.97 | 515 | 396.5 | 403.0 | 410.0 | 396.0 |
| 2023-07-07 | 34.18 (-0.41) | 2.57 (+0.02) | 0.56 (0.0) | -368 | -57.05 | 18 | 2.79 | 6 | 0.93 | 645 | 403.0 | 419.0 | 419.0 | 401.0 |
| 2023-07-06 | 34.59 (+0.05) | 2.55 (+0.02) | 0.56 (0.0) | -38 | -9.67 | 11 | 2.8 | -4 | -1.02 | 393 | 419.0 | 420.0 | 431.0 | 419.0 |
| 2023-07-05 | 34.54 (+0.08) | 2.53 (-0.12) | 0.56 (-0.01) | 33 | 8.85 | -90 | -24.13 | -9 | -2.41 | 373 | 422.0 | 432.0 | 432.0 | 421.0 |
| 2023-07-04 | 34.46 (+0.04) | 2.65 (+0.35) | 0.57 (+0.01) | 28 | 14.36 | -30 | -15.38 | 9 | 4.62 | 195 | 429.0 | 435.0 | 435.0 | 428.0 |
| 2023-07-03 | 34.42 (+0.04) | 2.3 (0.0) | 0.56 (0.0) | 36 | 10.78 | 0 | 0.0 | 3 | 0.9 | 334 | 428.0 | 426.0 | 432.0 | 420.0 |
| 2023-06-30 | 34.38 (+0.03) | 2.3 (0.0) | 0.56 (-0.09) | 24 | 3.38 | 0 | 0.0 | -76 | -10.69 | 711 | 424.0 | 436.0 | 437.5 | 421.5 |
| 2023-06-29 | 34.35 (+0.42) | 2.3 (+0.03) | 0.65 (+0.14) | 332 | 27.26 | 23 | 1.89 | 113 | 9.28 | 1218 | 437.0 | 415.0 | 437.0 | 415.0 |
| 2023-06-28 | 33.93 (+0.04) | 2.27 (-0.04) | 0.51 (-0.01) | 28 | 7.65 | -26 | -7.1 | -7 | -1.91 | 366 | 413.0 | 416.5 | 417.0 | 404.5 |
| 2023-06-27 | 33.89 (+0.1) | 2.31 (+0.03) | 0.52 (-0.01) | 82 | 25.15 | 18 | 5.52 | -7 | -2.15 | 326 | 411.0 | 403.0 | 417.0 | 400.0 |
| 2023-06-26 | 33.79 (+0.01) | 2.28 (-0.01) | 0.53 (0.0) | 7 | 4.83 | -6 | -4.14 | -1 | -0.69 | 145 | 402.5 | 402.5 | 405.5 | 394.0 |
| 2023-06-21 | 33.78 (-0.33) | 2.29 (0.0) | 0.53 (0.0) | -254 | -56.44 | 0 | 0.0 | -2 | -0.44 | 450 | 402.5 | 420.0 | 422.0 | 402.0 |
| 2023-06-20 | 34.11 (+0.06) | 2.29 (0.0) | 0.53 (0.0) | 46 | 17.29 | 0 | 0.0 | 2 | 0.75 | 266 | 417.5 | 412.5 | 419.5 | 409.0 |
| 2023-06-19 | 34.05 (-0.05) | 2.29 (-0.04) | 0.53 (-0.03) | -33 | -9.02 | -30 | -8.2 | -28 | -7.65 | 366 | 412.5 | 419.0 | 419.0 | 407.5 |
| 2023-06-16 | 34.1 (+0.7) | 2.33 (-0.08) | 0.56 (-0.04) | 566 | 44.29 | -63 | -4.93 | -27 | -2.11 | 1278 | 418.0 | 398.0 | 424.0 | 398.0 |
| 2023-06-15 | 33.4 (+0.12) | 2.41 (0.0) | 0.6 (+0.05) | 89 | 28.9 | 0 | 0.0 | 37 | 12.01 | 308 | 398.0 | 393.5 | 403.0 | 393.0 |
| 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 | |||
| 2023-06-14 | 33.28 (-0.01) | 2.41 (0.0) | 0.55 (+0.01) | -6 | -2.93 | 0 | 0.0 | 7 | 3.41 | 205 | 393.0 | 395.0 | 397.5 | 392.0 |
| 2023-06-13 | 33.29 (+0.47) | 2.41 (-0.15) | 0.54 (-0.07) | 345 | 32.3 | -119 | -11.14 | -52 | -4.87 | 1068 | 395.5 | 393.0 | 395.5 | 380.5 |
| 2023-06-12 | 32.82 (-0.66) | 2.56 (-0.1) | 0.61 (-0.07) | -517 | -38.13 | -85 | -6.27 | -62 | -4.57 | 1356 | 389.5 | 414.5 | 414.5 | 389.5 |
| 2023-06-09 | 33.48 (+0.1) | 2.66 (-0.05) | 0.68 (-0.07) | 75 | 20.55 | -40 | -10.96 | -51 | -13.97 | 365 | 414.5 | 421.0 | 424.0 | 412.5 |
| 2023-06-08 | 33.38 (+0.25) | 2.71 (-0.13) | 0.75 (+0.08) | 233 | 27.0 | -98 | -11.36 | 60 | 6.95 | 863 | 419.0 | 412.0 | 428.0 | 410.0 |
| 2023-06-07 | 33.13 (+0.21) | 2.84 (0.0) | 0.67 (-0.01) | 173 | 41.29 | 0 | 0.0 | -2 | -0.48 | 419 | 408.0 | 403.0 | 412.0 | 401.0 |
| 2023-06-06 | 32.92 (-0.03) | 2.84 (0.0) | 0.68 (0.0) | -29 | -16.96 | 0 | 0.0 | -1 | -0.58 | 171 | 398.0 | 403.0 | 405.5 | 397.0 |
| 2023-06-05 | 32.95 (+0.1) | 2.84 (-0.02) | 0.68 (0.0) | 81 | 29.67 | -19 | -6.96 | 1 | 0.37 | 273 | 403.0 | 401.5 | 408.0 | 399.5 |
| 2023-06-02 | 32.85 (+0.1) | 2.86 (-0.02) | 0.68 (+0.01) | 97 | 30.7 | -14 | -4.43 | 5 | 1.58 | 316 | 401.0 | 402.5 | 406.0 | 397.5 |
| 2023-06-01 | 32.75 (+0.02) | 2.88 (0.0) | 0.67 (0.0) | 31 | 13.72 | 0 | 0.0 | -2 | -0.88 | 226 | 398.0 | 396.0 | 398.5 | 390.0 |
| 2023-05-31 | 32.73 (-0.03) | 2.88 (0.0) | 0.67 (0.0) | -7 | -4.96 | 0 | 0.0 | 5 | 3.55 | 141 | 394.5 | 391.5 | 394.5 | 391.0 |
| 2023-05-30 | 32.76 (-0.04) | 2.88 (0.0) | 0.67 (-0.01) | -35 | -27.56 | 0 | 0.0 | -10 | -7.87 | 127 | 391.0 | 396.0 | 398.0 | 389.5 |
| 2023-05-29 | 32.8 (+0.04) | 2.88 (-0.02) | 0.68 (0.0) | 32 | 23.19 | -19 | -13.77 | 0 | 0.0 | 138 | 395.5 | 388.5 | 397.5 | 388.5 |
| 2023-05-26 | 32.76 (-0.16) | 2.9 (-0.05) | 0.68 (+0.02) | -117 | -33.14 | -39 | -11.05 | 12 | 3.4 | 353 | 388.0 | 396.0 | 396.0 | 387.5 |
| 2023-05-25 | 32.92 (-0.31) | 2.95 (0.0) | 0.66 (0.0) | -263 | -57.8 | 0 | 0.0 | 5 | 1.1 | 455 | 393.0 | 403.5 | 405.0 | 392.5 |
| 2023-05-24 | 33.23 (+0.07) | 2.95 (0.0) | 0.66 (+0.02) | 59 | 14.9 | 0 | 0.0 | 11 | 2.78 | 396 | 403.5 | 405.5 | 414.0 | 403.0 |
| 2023-05-23 | 33.16 (-0.04) | 2.95 (0.0) | 0.64 (+0.11) | -27 | -4.4 | 0 | 0.0 | 93 | 15.15 | 614 | 405.5 | 404.0 | 412.0 | 400.0 |
| 2023-05-22 | 33.2 (-0.06) | 2.95 (+0.01) | 0.53 (+0.01) | -50 | -28.41 | 6 | 3.41 | 6 | 3.41 | 176 | 396.5 | 399.5 | 404.5 | 395.0 |
| 2023-05-19 | 33.26 (+0.14) | 2.94 (0.0) | 0.52 (0.0) | 125 | 32.89 | 0 | 0.0 | -1 | -0.26 | 380 | 399.5 | 395.0 | 405.0 | 395.0 |
| 2023-05-18 | 33.12 (-0.16) | 2.94 (0.0) | 0.52 (-0.02) | -150 | -41.55 | 0 | 0.0 | -18 | -4.99 | 361 | 392.0 | 404.0 | 408.5 | 392.0 |
| 2023-05-17 | 33.28 (+0.13) | 2.94 (0.0) | 0.54 (0.0) | 102 | 28.25 | 0 | 0.0 | 5 | 1.39 | 361 | 401.0 | 390.0 | 404.5 | 388.0 |
| 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 | |||
| 2023-05-16 | 33.15 (-0.04) | 2.94 (0.0) | 0.54 (-0.03) | -38 | -11.91 | 0 | 0.0 | -29 | -9.09 | 319 | 390.0 | 388.0 | 393.0 | 384.5 |
| 2023-05-15 | 33.19 (-0.02) | 2.94 (0.0) | 0.57 (-0.02) | -14 | -8.43 | 0 | 0.0 | -10 | -6.02 | 166 | 383.5 | 391.5 | 394.0 | 383.5 |
| 2023-05-12 | 33.21 (-0.44) | 2.94 (0.0) | 0.59 (-0.01) | -336 | -39.21 | 0 | 0.0 | -10 | -1.17 | 857 | 390.0 | 408.0 | 408.0 | 388.0 |
| 2023-05-11 | 33.65 (+0.01) | 2.94 (0.0) | 0.6 (-0.03) | 1 | 0.18 | 0 | 0.0 | -26 | -4.63 | 562 | 405.0 | 423.0 | 425.0 | 405.0 |
| 2023-05-10 | 33.64 (+0.21) | 2.94 (0.0) | 0.63 (+0.02) | 168 | 18.36 | 0 | 0.0 | 17 | 1.86 | 915 | 423.0 | 401.0 | 424.5 | 401.0 |
| 2023-05-09 | 33.43 (+0.01) | 2.94 (0.0) | 0.61 (-0.03) | 3 | 1.44 | 0 | 0.0 | -25 | -12.02 | 208 | 400.0 | 408.0 | 408.0 | 398.0 |
| 2023-05-08 | 33.42 (-0.07) | 2.94 (0.0) | 0.64 (-0.01) | -79 | -48.47 | 0 | 0.0 | -4 | -2.45 | 163 | 404.0 | 412.5 | 412.5 | 403.5 |
| 2023-05-05 | 33.49 (+0.04) | 2.94 (0.0) | 0.65 (-0.01) | 44 | 23.91 | 0 | 0.0 | -11 | -5.98 | 184 | 409.0 | 407.0 | 411.0 | 403.5 |
| 2023-05-04 | 33.45 (+0.01) | 2.94 (0.0) | 0.66 (+0.01) | 7 | 3.03 | 0 | 0.0 | 8 | 3.46 | 231 | 405.5 | 409.5 | 412.0 | 405.0 |
| 2023-05-03 | 33.44 (-0.07) | 2.94 (+0.04) | 0.65 (+0.02) | -12 | -3.17 | 30 | 7.92 | 15 | 3.96 | 379 | 406.0 | 399.0 | 414.0 | 398.5 |
| 2023-05-02 | 33.51 (0.0) | 2.9 (0.0) | 0.63 (0.0) | 2 | 0.57 | 0 | 0.0 | 0 | 0.0 | 352 | 400.0 | 400.5 | 407.0 | 398.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 11.1 (+0.12) | 0.03 (-0.18) | 0.55 (-0.08) | -147 | -7.78 | 0 | 0.0 | -65 | -3.44 | 1889 | 240.5 | 245.5 | 245.5 | 236.0 |
| 2024-04-19 | 10.98 (-0.66) | 0.21 (0.0) | 0.63 (-0.05) | -427 | -13.01 | 0 | 0.0 | -48 | -1.46 | 3283 | 246.5 | 269.5 | 269.5 | 246.5 |
| 2024-04-12 | 11.64 (-0.8) | 0.21 (0.0) | 0.68 (-0.02) | -639 | -27.32 | 0 | 0.0 | -15 | -0.64 | 2339 | 269.5 | 273.0 | 275.5 | 269.0 |
| 2024-04-03 | 12.44 (-0.61) | 0.21 (0.0) | 0.7 (+0.06) | -491 | -31.21 | 0 | 0.0 | 54 | 3.43 | 1573 | 271.5 | 273.5 | 277.0 | 270.5 |
| 2024-03-29 | 13.05 (-0.78) | 0.21 (-0.04) | 0.64 (+0.01) | -651 | -28.38 | -38 | -1.66 | 8 | 0.35 | 2294 | 271.5 | 276.5 | 277.0 | 267.0 |
| 2024-03-22 | 13.83 (-1.15) | 0.25 (-0.36) | 0.63 (+0.03) | -758 | -24.19 | -306 | -9.77 | 18 | 0.57 | 3133 | 275.5 | 268.5 | 278.5 | 266.0 |
| 2024-03-15 | 14.98 (-1.67) | 0.61 (-0.22) | 0.6 (-0.21) | -1482 | -29.01 | -180 | -3.52 | -177 | -3.46 | 5109 | 271.0 | 284.0 | 296.0 | 271.0 |
| 2024-03-08 | 16.65 (-1.12) | 0.83 (-0.04) | 0.81 (-0.05) | -1022 | -25.33 | -38 | -0.94 | -42 | -1.04 | 4035 | 282.5 | 306.5 | 306.5 | 282.5 |
| 2024-03-01 | 17.77 (-1.12) | 0.87 (0.0) | 0.86 (+0.09) | -963 | -20.35 | 0 | 0.0 | 77 | 1.63 | 4732 | 304.0 | 298.5 | 307.0 | 287.0 |
| 2024-02-23 | 18.89 (-0.58) | 0.87 (0.0) | 0.77 (+0.07) | -602 | -9.9 | -1 | -0.02 | 60 | 0.99 | 6081 | 298.5 | 279.5 | 306.0 | 277.5 |
| 2024-02-16 | 19.47 (-0.25) | 0.87 (0.0) | 0.7 (+0.04) | -255 | -18.86 | 0 | 0.0 | 32 | 2.37 | 1352 | 277.5 | 277.0 | 280.0 | 272.0 |
| 2024-02-05 | 19.72 (0.0) | 0.87 (0.0) | 0.66 (-0.03) | -92 | -12.33 | 0 | 0.0 | -20 | -2.68 | 746 | 277.0 | 269.0 | 279.5 | 267.0 |
| 2024-02-02 | 19.72 (-1.28) | 0.87 (-0.31) | 0.69 (-0.04) | -1520 | -41.5 | -258 | -7.04 | -39 | -1.06 | 3663 | 269.0 | 290.5 | 295.0 | 269.0 |
| 2024-01-26 | 21.0 (-0.23) | 1.18 (-0.12) | 0.73 (+0.05) | -334 | -17.44 | -62 | -3.24 | 40 | 2.09 | 1915 | 289.5 | 282.0 | 289.5 | 279.0 |
| 2024-01-19 | 21.23 (-1.02) | 1.3 (+0.05) | 0.68 (-0.05) | -1052 | -30.94 | 38 | 1.12 | -42 | -1.24 | 3400 | 282.0 | 280.5 | 294.5 | 277.5 |
| 2024-01-12 | 22.25 (-0.46) | 1.25 (0.0) | 0.73 (+0.09) | -278 | -17.28 | 0 | 0.0 | 78 | 4.85 | 1609 | 279.5 | 275.5 | 287.0 | 272.0 |
| 2024-01-05 | 22.71 (-0.25) | 1.25 (0.0) | 0.64 (+0.02) | -232 | -25.81 | 0 | 0.0 | 20 | 2.22 | 899 | 275.5 | 278.5 | 279.0 | 271.0 |
| 2023-12-29 | 22.96 (-0.27) | 1.25 (0.0) | 0.62 (0.0) | -240 | -15.41 | 0 | 0.0 | -3 | -0.19 | 1557 | 277.0 | 267.5 | 279.0 | 267.5 |
| 2023-12-22 | 23.23 (-1.44) | 1.25 (-0.27) | 0.62 (+0.05) | -1200 | -35.24 | -230 | -6.75 | 40 | 1.17 | 3405 | 267.5 | 282.5 | 285.5 | 264.0 |
| 2023-12-15 | 24.67 (-0.75) | 1.52 (0.0) | 0.57 (+0.01) | -746 | -49.34 | 0 | 0.0 | 9 | 0.6 | 1512 | 282.5 | 289.5 | 289.5 | 281.0 |
| 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 | 25.42 (-0.64) | 1.52 (-0.07) | 0.56 (+0.04) | -373 | -31.11 | -57 | -4.75 | 39 | 3.25 | 1199 | 288.5 | 293.5 | 296.5 | 287.0 |
| 2023-12-01 | 26.06 (-0.72) | 1.59 (-0.12) | 0.52 (-0.01) | -578 | -26.34 | -99 | -4.51 | -12 | -0.55 | 2194 | 291.0 | 297.0 | 303.0 | 289.0 |
| 2023-11-24 | 26.78 (-1.07) | 1.71 (-0.02) | 0.53 (+0.19) | -1031 | -29.9 | -16 | -0.46 | 161 | 4.67 | 3448 | 295.5 | 283.5 | 297.5 | 279.0 |
| 2023-11-17 | 27.85 (-1.33) | 1.73 (-0.04) | 0.34 (+0.01) | -1174 | -46.9 | -38 | -1.52 | 13 | 0.52 | 2503 | 284.0 | 300.0 | 300.0 | 281.0 |
| 2023-11-10 | 29.18 (-0.43) | 1.77 (-0.07) | 0.33 (+0.02) | -341 | -31.52 | -57 | -5.27 | 19 | 1.76 | 1082 | 297.5 | 305.5 | 308.0 | 297.0 |
| 2023-11-03 | 29.61 (-0.26) | 1.84 (0.0) | 0.31 (+0.01) | -224 | -37.77 | 0 | 0.0 | 6 | 1.01 | 593 | 301.5 | 308.0 | 308.0 | 297.0 |
| 2023-10-27 | 29.87 (-0.12) | 1.84 (+0.35) | 0.3 (-0.06) | -89 | -9.3 | 0 | 0.0 | -47 | -4.91 | 957 | 308.5 | 298.5 | 315.0 | 296.0 |
| 2023-10-20 | 29.99 (-0.62) | 1.49 (-0.07) | 0.36 (-0.09) | -557 | -33.74 | -56 | -3.39 | -82 | -4.97 | 1651 | 301.5 | 331.5 | 331.5 | 290.5 |
| 2023-10-13 | 30.61 (-0.06) | 1.56 (0.0) | 0.45 (+0.01) | -6 | -0.87 | 0 | 0.0 | 8 | 1.16 | 692 | 328.5 | 338.0 | 343.0 | 328.5 |
| 2023-10-06 | 30.67 (-0.2) | 1.56 (-0.01) | 0.44 (+0.03) | -186 | -28.27 | -8 | -1.22 | 31 | 4.71 | 658 | 333.0 | 336.5 | 338.5 | 325.0 |
| 2023-09-28 | 30.87 (+0.09) | 1.57 (-0.03) | 0.41 (-0.05) | 105 | 9.27 | 45 | 3.97 | -20 | -1.77 | 1133 | 336.0 | 324.5 | 346.5 | 324.0 |
| 2023-09-22 | 30.78 (-0.06) | 1.6 (0.0) | 0.46 (-0.06) | -55 | -10.52 | 0 | 0.0 | -49 | -9.37 | 523 | 325.0 | 336.0 | 345.0 | 321.0 |
| 2023-09-15 | 30.84 (-0.08) | 1.6 (-0.01) | 0.52 (-0.06) | -73 | -7.53 | -1 | -0.1 | -44 | -4.54 | 970 | 336.5 | 330.0 | 337.0 | 322.0 |
| 2023-09-08 | 30.92 (-0.38) | 1.61 (0.0) | 0.58 (-0.03) | -326 | -37.95 | 0 | 0.0 | -29 | -3.38 | 859 | 329.0 | 349.5 | 352.5 | 326.5 |
| 2023-09-01 | 31.3 (-0.09) | 1.61 (-0.08) | 0.61 (+0.09) | -98 | -4.33 | -67 | -2.96 | 79 | 3.49 | 2261 | 349.0 | 320.0 | 350.5 | 315.0 |
| 2023-08-25 | 31.39 (-1.1) | 1.69 (-0.27) | 0.52 (+0.07) | -704 | -26.44 | -211 | -7.92 | 53 | 1.99 | 2663 | 321.5 | 380.0 | 382.0 | 320.0 |
| 2023-08-18 | 32.49 (-0.18) | 1.96 (+0.01) | 0.45 (+0.01) | -30 | -1.94 | 1 | 0.06 | 7 | 0.45 | 1550 | 375.5 | 378.0 | 382.5 | 371.0 |
| 2023-08-11 | 32.67 (0.0) | 1.95 (0.0) | 0.44 (-0.14) | -71 | -5.9 | 0 | 0.0 | -112 | -9.31 | 1203 | 377.5 | 383.0 | 387.0 | 365.5 |
| 2023-08-04 | 32.67 (-0.35) | 1.95 (0.0) | 0.58 (+0.05) | -308 | -34.03 | 0 | 0.0 | 42 | 4.64 | 905 | 385.5 | 396.5 | 404.0 | 375.0 |
| 2023-07-28 | 33.02 (+0.24) | 1.95 (-0.08) | 0.53 (+0.01) | 295 | 24.69 | -59 | -4.94 | 2 | 0.17 | 1195 | 397.5 | 389.0 | 404.0 | 388.5 |
| 2023-07-21 | 32.78 (-0.42) | 2.03 (-0.24) | 0.52 (-0.01) | -348 | -14.43 | -194 | -8.05 | -8 | -0.33 | 2411 | 388.5 | 397.5 | 402.5 | 381.0 |
| 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 | 33.2 (-0.98) | 2.27 (-0.3) | 0.53 (-0.03) | -866 | -39.08 | -240 | -10.83 | -23 | -1.04 | 2216 | 389.5 | 403.0 | 410.0 | 387.5 |
| 2023-07-07 | 34.18 (-0.2) | 2.57 (+0.27) | 0.56 (0.0) | -309 | -15.92 | -91 | -4.69 | 5 | 0.26 | 1941 | 403.0 | 426.0 | 435.0 | 401.0 |
| 2023-06-30 | 34.38 (+0.6) | 2.3 (+0.01) | 0.56 (+0.03) | 473 | 17.09 | 9 | 0.33 | 22 | 0.8 | 2767 | 424.0 | 402.5 | 437.5 | 394.0 |
| 2023-06-21 | 33.78 (-0.32) | 2.29 (-0.04) | 0.53 (-0.03) | -241 | -22.25 | -30 | -2.77 | -28 | -2.59 | 1083 | 402.5 | 419.0 | 422.0 | 402.0 |
| 2023-06-16 | 34.1 (+0.62) | 2.33 (-0.33) | 0.56 (-0.12) | 477 | 11.31 | -267 | -6.33 | -97 | -2.3 | 4217 | 418.0 | 414.5 | 424.0 | 380.5 |
| 2023-06-09 | 33.48 (+0.63) | 2.66 (-0.2) | 0.68 (0.0) | 533 | 25.45 | -157 | -7.5 | 7 | 0.33 | 2094 | 414.5 | 401.5 | 428.0 | 397.0 |
| 2023-06-02 | 32.85 (+0.09) | 2.86 (-0.04) | 0.68 (0.0) | 118 | 12.42 | -33 | -3.47 | -2 | -0.21 | 950 | 401.0 | 388.5 | 406.0 | 388.5 |
| 2023-05-26 | 32.76 (-0.5) | 2.9 (-0.04) | 0.68 (+0.16) | -398 | -19.92 | -33 | -1.65 | 127 | 6.36 | 1998 | 388.0 | 399.5 | 414.0 | 387.5 |
| 2023-05-19 | 33.26 (+0.05) | 2.94 (0.0) | 0.52 (-0.07) | 25 | 1.57 | 0 | 0.0 | -53 | -3.34 | 1589 | 399.5 | 391.5 | 408.5 | 383.5 |
| 2023-05-12 | 33.21 (-0.28) | 2.94 (0.0) | 0.59 (-0.06) | -243 | -8.98 | 0 | 0.0 | -48 | -1.77 | 2707 | 390.0 | 412.5 | 425.0 | 388.0 |
| 2023-05-05 | 33.49 (-0.02) | 2.94 (+0.04) | 0.65 (+0.02) | 41 | 3.57 | 30 | 2.61 | 12 | 1.05 | 1148 | 409.0 | 400.5 | 414.0 | 398.0 |
| 2023-04-28 | 33.51 (+0.02) | 2.9 (+0.03) | 0.63 (-0.05) | -42 | -2.5 | 28 | 1.67 | -37 | -2.2 | 1679 | 401.0 | 396.0 | 404.5 | 382.0 |
| 2023-04-21 | 33.49 (+0.32) | 2.87 (+0.11) | 0.68 (-0.1) | 197 | 3.78 | 88 | 1.69 | -88 | -1.69 | 5213 | 395.5 | 398.5 | 458.0 | 394.5 |
| 2023-04-14 | 33.17 (+0.87) | 2.76 (-0.39) | 0.78 (-0.05) | 649 | 16.2 | -310 | -7.74 | -35 | -0.87 | 4006 | 394.5 | 390.0 | 414.5 | 389.0 |
| 2023-04-07 | 32.3 (-0.12) | 3.15 (-0.02) | 0.83 (+0.03) | -108 | -5.32 | -20 | -0.99 | 24 | 1.18 | 2029 | 387.5 | 397.0 | 403.0 | 382.0 |
| 2023-03-31 | 32.42 (+1.04) | 3.17 (-0.44) | 0.8 (+0.15) | 857 | 7.07 | -45 | -0.37 | 120 | 0.99 | 12120 | 395.5 | 353.0 | 425.0 | 350.5 |
| 2023-03-24 | 31.38 (+0.44) | 3.61 (-0.36) | 0.65 (-0.02) | 436 | 20.16 | -291 | -13.45 | -19 | -0.88 | 2163 | 351.0 | 348.0 | 359.5 | 339.0 |
| 2023-03-17 | 30.94 (+1.58) | 3.97 (+0.07) | 0.67 (-0.03) | 1371 | 30.56 | 60 | 1.34 | -25 | -0.56 | 4486 | 351.0 | 321.0 | 363.0 | 315.0 |
| 2023-03-10 | 29.36 (+0.17) | 3.9 (+0.1) | 0.7 (+0.05) | 113 | 5.69 | 79 | 3.98 | 41 | 2.07 | 1985 | 320.5 | 329.0 | 342.0 | 318.5 |
| 2023-03-03 | 29.19 (-0.03) | 3.8 (+0.02) | 0.65 (+0.07) | 0 | 0.0 | 12 | 1.59 | 53 | 7.03 | 754 | 328.5 | 326.5 | 333.5 | 317.0 |
| 2023-02-24 | 29.22 (+0.02) | 3.78 (+0.07) | 0.58 (-0.03) | 14 | 0.58 | 59 | 2.44 | -21 | -0.87 | 2415 | 324.0 | 324.0 | 332.5 | 312.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 29.2 (-0.15) | 3.71 (-0.33) | 0.61 (+0.03) | -75 | -2.94 | -265 | -10.4 | 25 | 0.98 | 2548 | 324.0 | 335.5 | 345.5 | 322.5 |
| 2023-02-10 | 29.35 (-0.18) | 4.04 (+0.1) | 0.58 (-0.08) | -52 | -1.37 | 86 | 2.27 | -65 | -1.72 | 3782 | 335.0 | 332.0 | 351.0 | 327.0 |
| 2023-02-03 | 29.53 (-0.03) | 3.94 (+0.14) | 0.66 (+0.03) | -148 | -4.92 | 109 | 3.62 | 24 | 0.8 | 3008 | 326.0 | 329.5 | 336.5 | 317.5 |
| 2023-01-17 | 29.56 (+0.17) | 3.8 (+0.72) | 0.63 (-0.05) | 135 | 3.48 | 574 | 14.79 | -44 | -1.13 | 3882 | 324.0 | 308.0 | 336.5 | 305.0 |
| 2023-01-13 | 29.39 (+0.79) | 3.08 (-0.38) | 0.68 (0.0) | 659 | 21.79 | -307 | -10.15 | 2 | 0.07 | 3024 | 308.0 | 310.0 | 312.5 | 294.5 |
| 2023-01-06 | 28.6 (-0.36) | 3.46 (+0.08) | 0.68 (+0.19) | -349 | -6.87 | 64 | 1.26 | 151 | 2.97 | 5077 | 308.0 | 302.0 | 317.0 | 291.5 |
| 2022-12-30 | 28.96 (+0.14) | 3.38 (+0.33) | 0.49 (+0.01) | 52 | 1.93 | 173 | 6.43 | 10 | 0.37 | 2691 | 298.5 | 293.0 | 303.5 | 284.0 |
| 2022-12-23 | 28.82 (+0.22) | 3.05 (+0.29) | 0.48 (-0.06) | 267 | 11.48 | 233 | 10.02 | -45 | -1.94 | 2325 | 290.0 | 289.5 | 296.0 | 275.0 |
| 2022-12-16 | 28.6 (-0.02) | 2.76 (+0.19) | 0.54 (-0.11) | -26 | -1.04 | 150 | 5.98 | -89 | -3.55 | 2509 | 289.5 | 292.5 | 299.0 | 284.0 |
| 2022-12-09 | 28.62 (-0.74) | 2.57 (+0.46) | 0.65 (+0.08) | -564 | -7.57 | 368 | 4.94 | 65 | 0.87 | 7448 | 292.0 | 288.0 | 308.0 | 284.0 |
| 2022-12-02 | 29.36 (-1.19) | 2.11 (+0.22) | 0.57 (+0.19) | -1010 | -17.29 | 179 | 3.06 | 152 | 2.6 | 5842 | 286.0 | 277.5 | 288.5 | 258.0 |
| 2022-11-25 | 30.55 (-0.07) | 1.89 (+0.16) | 0.38 (+0.03) | 63 | 1.26 | 126 | 2.52 | 24 | 0.48 | 5001 | 274.0 | 247.5 | 284.5 | 245.0 |
| 2022-11-18 | 30.62 (-1.74) | 1.73 (+0.03) | 0.35 (+0.01) | -1441 | -37.07 | 24 | 0.62 | 10 | 0.26 | 3887 | 247.0 | 273.0 | 275.0 | 242.0 |
| 2022-11-11 | 32.36 (+0.04) | 1.7 (+0.13) | 0.34 (+0.03) | 31 | 1.66 | 107 | 5.72 | 18 | 0.96 | 1869 | 272.0 | 256.5 | 277.5 | 252.0 |
| 2022-11-04 | 32.32 (-0.3) | 1.57 (+0.09) | 0.31 (-0.01) | -273 | -20.13 | 70 | 5.16 | -2 | -0.15 | 1356 | 254.0 | 250.0 | 261.0 | 244.5 |
| 2022-10-28 | 32.62 (-0.26) | 1.48 (+0.14) | 0.32 (+0.01) | -156 | -9.37 | 109 | 6.55 | 3 | 0.18 | 1665 | 245.5 | 245.5 | 249.5 | 229.5 |
| 2022-10-21 | 32.88 (-0.3) | 1.34 (-0.07) | 0.31 (-0.01) | -233 | -10.7 | -56 | -2.57 | -2 | -0.09 | 2177 | 241.0 | 260.0 | 267.0 | 232.0 |
| 2022-10-14 | 33.18 (-0.22) | 1.41 (-0.05) | 0.32 (-0.02) | -192 | -9.29 | -41 | -1.98 | -19 | -0.92 | 2067 | 262.5 | 270.0 | 274.0 | 247.5 |
| 2022-10-07 | 33.4 (-0.23) | 1.46 (-0.21) | 0.34 (-0.02) | -258 | -13.38 | -82 | -4.25 | -3 | -0.16 | 1928 | 273.0 | 277.0 | 285.0 | 270.5 |
| 2022-09-30 | 33.63 (-0.46) | 1.67 (+0.4) | 0.36 (-0.01) | -378 | -14.44 | 298 | 11.39 | -12 | -0.46 | 2617 | 282.5 | 288.0 | 299.0 | 275.0 |
| 2022-09-23 | 34.09 (-0.19) | 1.27 (-0.19) | 0.37 (-0.02) | -158 | -7.73 | -145 | -7.1 | -9 | -0.44 | 2043 | 288.0 | 310.0 | 310.5 | 286.0 |
| 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 | 34.28 (+0.02) | 1.46 (-0.03) | 0.39 (+0.01) | -33 | -2.31 | -18 | -1.26 | 2 | 0.14 | 1426 | 310.0 | 315.0 | 320.0 | 300.5 |
| 2022-09-08 | 34.26 (-0.08) | 1.49 (-0.13) | 0.38 (+0.05) | -36 | -1.75 | -102 | -4.97 | 42 | 2.05 | 2052 | 312.0 | 321.0 | 324.0 | 288.0 |
| 2022-09-02 | 34.34 (-0.38) | 1.62 (-0.48) | 0.33 (-0.02) | -438 | -10.29 | -362 | -8.51 | -17 | -0.4 | 4255 | 319.0 | 340.0 | 350.5 | 313.5 |
| 2022-08-26 | 34.72 (+0.39) | 2.1 (-0.01) | 0.35 (-0.04) | 394 | 9.91 | -12 | -0.3 | -30 | -0.75 | 3977 | 347.0 | 340.0 | 365.0 | 336.0 |
| 2022-08-19 | 34.33 (-0.06) | 2.11 (+0.11) | 0.39 (+0.06) | 12 | 0.21 | 85 | 1.48 | 48 | 0.84 | 5739 | 339.0 | 323.5 | 362.0 | 323.5 |
| 2022-08-12 | 34.39 (-0.13) | 2.0 (-0.11) | 0.33 (-0.06) | -91 | -4.34 | -82 | -3.91 | -45 | -2.15 | 2096 | 323.0 | 335.5 | 347.5 | 320.0 |
| 2022-08-05 | 34.52 (+0.35) | 2.11 (+0.06) | 0.39 (0.0) | 263 | 8.37 | 49 | 1.56 | -2 | -0.06 | 3141 | 335.5 | 324.0 | 336.0 | 313.0 |
| 2022-07-29 | 34.17 (+0.23) | 2.05 (+0.4) | 0.39 (+0.01) | 183 | 7.12 | 300 | 11.66 | 11 | 0.43 | 2572 | 327.5 | 309.5 | 335.0 | 306.0 |
| 2022-07-22 | 33.94 (+0.45) | 1.65 (-0.21) | 0.38 (-0.02) | 365 | 11.55 | -157 | -4.97 | -15 | -0.47 | 3160 | 308.0 | 309.5 | 328.0 | 304.0 |
| 2022-07-15 | 33.49 (+0.16) | 1.86 (+0.4) | 0.4 (-0.04) | 115 | 1.55 | 302 | 4.07 | -35 | -0.47 | 7429 | 311.5 | 315.0 | 322.0 | 285.5 |
| 2022-07-08 | 33.33 (+0.54) | 1.46 (+0.51) | 0.44 (+0.09) | 425 | 10.35 | 387 | 9.42 | 64 | 1.56 | 4107 | 310.0 | 273.0 | 310.0 | 272.5 |
| 2022-07-01 | 32.79 (-0.03) | 0.95 (+0.34) | 0.35 (-0.01) | -40 | -2.13 | 295 | 15.69 | -1 | -0.05 | 1880 | 269.0 | 289.0 | 292.5 | 269.0 |
| 2022-06-24 | 32.82 (+0.14) | 0.61 (+0.24) | 0.36 (+0.01) | 83 | 5.13 | 185 | 11.43 | 3 | 0.19 | 1619 | 283.5 | 267.0 | 288.5 | 266.5 |
| 2022-06-17 | 32.68 (-0.19) | 0.37 (+0.03) | 0.35 (-0.03) | -136 | -10.23 | 23 | 1.73 | -19 | -1.43 | 1330 | 269.0 | 277.5 | 288.0 | 261.5 |
| 2022-06-10 | 32.87 (+0.46) | 0.34 (+0.05) | 0.38 (+0.02) | 287 | 13.6 | 35 | 1.66 | 14 | 0.66 | 2111 | 284.0 | 269.5 | 288.0 | 267.0 |
| 2022-06-02 | 32.41 (+0.09) | 0.29 (0.0) | 0.36 (+0.01) | 90 | 10.04 | 0 | 0.0 | 5 | 0.56 | 896 | 267.5 | 259.0 | 268.5 | 256.0 |
| 2022-05-27 | 32.32 (-0.02) | 0.29 (0.0) | 0.35 (0.0) | -11 | -0.77 | 0 | 0.0 | 3 | 0.21 | 1421 | 254.5 | 257.0 | 260.5 | 248.5 |
| 2022-05-20 | 32.34 (-0.06) | 0.29 (0.0) | 0.35 (+0.01) | 22 | 1.26 | 0 | 0.0 | 5 | 0.29 | 1749 | 254.5 | 258.5 | 258.5 | 241.5 |
| 2022-05-13 | 32.4 (+0.3) | 0.29 (+0.05) | 0.34 (+0.02) | 233 | 11.12 | 37 | 1.77 | 16 | 0.76 | 2096 | 258.5 | 240.0 | 261.5 | 224.0 |
| 2022-05-06 | 32.1 (-0.18) | 0.24 (0.0) | 0.32 (0.0) | -192 | -9.83 | 0 | 0.0 | 3 | 0.15 | 1953 | 241.0 | 246.5 | 249.0 | 224.5 |
| 2022-04-29 | 32.28 (+0.53) | 0.24 (+0.07) | 0.32 (0.0) | 374 | 12.9 | 55 | 1.9 | -3 | -0.1 | 2900 | 250.0 | 234.0 | 251.5 | 220.5 |
| 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 | 31.75 (-0.45) | 0.17 (-0.12) | 0.32 (+0.02) | -270 | -19.94 | -92 | -6.79 | 20 | 1.48 | 1354 | 244.5 | 267.0 | 274.0 | 243.0 |
| 2022-04-15 | 32.2 (-0.25) | 0.29 (0.0) | 0.3 (0.0) | -280 | -28.81 | 0 | 0.0 | -2 | -0.21 | 972 | 269.0 | 274.0 | 274.0 | 260.0 |
| 2022-04-08 | 32.45 (-0.51) | 0.29 (-0.09) | 0.3 (0.0) | -313 | -16.08 | -69 | -3.55 | -2 | -0.1 | 1946 | 273.0 | 294.0 | 301.5 | 271.5 |
| 2022-04-01 | 32.96 (+0.09) | 0.38 (+0.27) | 0.3 (+0.01) | -44 | -2.15 | 136 | 6.64 | 9 | 0.44 | 2048 | 288.5 | 273.0 | 294.5 | 270.0 |
| 2022-03-25 | 32.87 (-0.19) | 0.11 (0.0) | 0.29 (-0.01) | -142 | -13.26 | 0 | 0.0 | -4 | -0.37 | 1071 | 273.0 | 275.0 | 279.5 | 271.5 |
| 2022-03-18 | 33.06 (-0.66) | 0.11 (+0.11) | 0.3 (-0.07) | -416 | -10.47 | 84 | 2.11 | -57 | -1.43 | 3974 | 274.5 | 300.0 | 320.0 | 271.5 |
| 2022-03-11 | 33.72 (+1.34) | 0.0 (0.0) | 0.37 (+0.08) | 1025 | 34.59 | 1 | 0.03 | 65 | 2.19 | 2963 | 300.5 | 275.0 | 304.5 | 259.5 |
| 2022-03-04 | 32.38 (+0.13) | 0.0 (0.0) | 0.29 (0.0) | 102 | 17.86 | 0 | 0.0 | -5 | -0.88 | 571 | 280.0 | 274.0 | 288.0 | 274.0 |
| 2022-02-25 | 32.25 (+0.42) | 0.0 (0.0) | 0.29 (-0.03) | 307 | 24.62 | 0 | 0.0 | -16 | -1.28 | 1247 | 270.0 | 290.0 | 294.5 | 270.0 |
| 2022-02-18 | 31.83 (+0.51) | 0.0 (0.0) | 0.32 (+0.03) | 496 | 29.4 | 0 | 0.0 | 16 | 0.95 | 1687 | 290.0 | 283.0 | 292.0 | 274.0 |
| 2022-02-11 | 31.32 (+0.05) | 0.0 (0.0) | 0.29 (0.0) | 111 | 7.87 | 0 | 0.0 | 4 | 0.28 | 1410 | 280.0 | 269.0 | 282.5 | 262.5 |
| 2022-01-26 | 31.27 (+0.04) | 0.0 (0.0) | 0.29 (0.0) | 33 | 10.44 | 0 | 0.0 | -2 | -0.63 | 316 | 266.5 | 265.5 | 267.5 | 258.5 |
| 2022-01-21 | 31.23 (-0.05) | 0.0 (-0.04) | 0.29 (-0.01) | -6 | -0.88 | -48 | -7.04 | -5 | -0.73 | 682 | 266.5 | 279.0 | 284.0 | 264.5 |
| 2022-01-14 | 31.28 (+0.22) | 0.04 (0.0) | 0.3 (+0.01) | 110 | 12.57 | 0 | 0.0 | 4 | 0.46 | 875 | 277.0 | 268.0 | 280.5 | 264.0 |
| 2022-01-07 | 31.06 (-0.02) | 0.04 (-0.02) | 0.29 (-0.01) | -112 | -16.92 | -13 | -1.96 | -2 | -0.3 | 662 | 268.0 | 286.0 | 286.0 | 265.5 |
| 2021-12-30 | 31.08 (+0.13) | 0.06 (0.0) | 0.3 (+0.01) | 121 | 33.15 | 0 | 0.0 | 1 | 0.27 | 365 | 283.0 | 282.0 | 285.5 | 280.5 |
| 2021-12-24 | 30.95 (+0.23) | 0.06 (0.0) | 0.29 (-0.01) | 148 | 20.22 | 0 | 0.0 | -1 | -0.14 | 732 | 280.5 | 275.0 | 289.5 | 273.0 |
| 2021-12-17 | 30.72 (-0.04) | 0.06 (0.0) | 0.3 (-0.01) | 14 | 1.83 | 0 | 0.0 | -10 | -1.31 | 764 | 275.0 | 284.0 | 284.0 | 275.0 |
| 2021-12-10 | 30.76 (-0.16) | 0.06 (+0.01) | 0.31 (+0.01) | 92 | 5.44 | 2 | 0.12 | 9 | 0.53 | 1691 | 280.0 | 274.0 | 290.0 | 272.0 |
| 2021-12-03 | 30.92 (-0.26) | 0.05 (+0.05) | 0.3 (+0.02) | -175 | -6.63 | -158 | -5.98 | 11 | 0.42 | 2640 | 274.0 | 268.0 | 283.5 | 264.5 |
| 2021-11-26 | 31.18 (-0.3) | 0.0 (-0.42) | 0.28 (-0.01) | -283 | -9.49 | -768 | -25.75 | -3 | -0.1 | 2982 | 269.5 | 289.5 | 289.5 | 265.0 |
| 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 | 31.48 (-0.36) | 0.42 (-1.03) | 0.29 (-0.01) | -385 | -15.86 | -783 | -32.25 | -13 | -0.54 | 2428 | 287.0 | 294.0 | 296.0 | 282.0 |
| 2021-11-12 | 31.84 (-0.46) | 1.45 (-0.49) | 0.3 (-0.02) | -417 | -29.35 | -368 | -25.9 | -11 | -0.77 | 1421 | 294.0 | 314.0 | 314.0 | 293.0 |
| 2021-11-05 | 32.3 (-0.02) | 1.94 (0.0) | 0.32 (0.0) | 24 | 2.21 | -1 | -0.09 | -4 | -0.37 | 1088 | 311.0 | 319.0 | 323.0 | 309.0 |
| 2021-10-29 | 32.32 (-0.07) | 1.94 (-0.15) | 0.32 (0.0) | -57 | -4.59 | -119 | -9.59 | 7 | 0.56 | 1241 | 318.0 | 315.0 | 318.5 | 301.0 |
| 2021-10-22 | 32.39 (-0.05) | 2.09 (-0.05) | 0.32 (-0.01) | -34 | -5.29 | -33 | -5.13 | -9 | -1.4 | 643 | 310.5 | 326.0 | 326.5 | 308.5 |
| 2021-10-15 | 32.44 (+0.51) | 2.14 (+0.03) | 0.33 (-0.04) | 355 | 20.15 | 21 | 1.19 | -30 | -1.7 | 1762 | 325.5 | 344.5 | 355.0 | 324.0 |
| 2021-10-08 | 31.93 (+0.94) | 2.11 (0.0) | 0.37 (+0.04) | 658 | 23.19 | 0 | 0.0 | 27 | 0.95 | 2837 | 340.0 | 303.0 | 344.0 | 292.0 |
| 2021-10-01 | 30.99 (+0.4) | 2.11 (-0.21) | 0.33 (-0.01) | 305 | 30.17 | 0 | 0.0 | -6 | -0.59 | 1011 | 302.0 | 307.0 | 310.0 | 294.0 |
| 2021-09-24 | 30.59 (+0.21) | 2.32 (0.0) | 0.34 (0.0) | 150 | 22.29 | 0 | 0.0 | 2 | 0.3 | 673 | 307.0 | 293.0 | 311.5 | 289.0 |
| 2021-09-17 | 30.38 (+0.03) | 2.32 (-0.17) | 0.34 (0.0) | 21 | 1.96 | -131 | -12.25 | -5 | -0.47 | 1069 | 295.0 | 301.5 | 306.0 | 288.0 |
| 2021-09-10 | 30.35 (+0.05) | 2.49 (-0.17) | 0.34 (-0.01) | 35 | 3.63 | -129 | -13.38 | -6 | -0.62 | 964 | 299.5 | 314.0 | 314.0 | 298.0 |
| 2021-09-03 | 30.3 (-0.06) | 2.66 (-0.18) | 0.35 (0.0) | -41 | -2.22 | -137 | -7.41 | 2 | 0.11 | 1848 | 314.0 | 313.0 | 328.0 | 310.0 |
| 2021-08-27 | 30.36 (+0.32) | 2.84 (-0.44) | 0.35 (+0.01) | 254 | 16.08 | -336 | -21.27 | 3 | 0.19 | 1580 | 310.0 | 305.0 | 317.0 | 301.0 |
| 2021-08-20 | 30.04 (-0.21) | 3.28 (-0.05) | 0.34 (-0.03) | -195 | -10.67 | -41 | -2.24 | -18 | -0.99 | 1827 | 300.5 | 317.0 | 321.0 | 295.0 |
| 2021-08-13 | 30.25 (-0.39) | 3.33 (0.0) | 0.37 (-0.05) | -306 | -12.78 | 1 | 0.04 | -39 | -1.63 | 2395 | 315.5 | 338.5 | 346.0 | 315.0 |
| 2021-08-06 | 30.64 (-0.03) | 3.33 (+0.01) | 0.42 (-0.01) | -8 | -0.33 | 7 | 0.29 | -8 | -0.33 | 2448 | 336.5 | 361.5 | 367.0 | 335.0 |
| 2021-07-30 | 30.67 (+1.45) | 3.32 (0.0) | 0.43 (-0.04) | 1127 | 19.65 | 3 | 0.05 | -28 | -0.49 | 5736 | 357.5 | 375.0 | 385.0 | 335.0 |
| 2021-07-23 | 29.22 (+1.38) | 3.32 (+0.28) | 0.47 (-0.01) | 1064 | 11.58 | 213 | 2.32 | -5 | -0.05 | 9185 | 363.0 | 322.0 | 372.5 | 316.0 |
| 2021-07-16 | 27.84 (-0.4) | 3.04 (0.0) | 0.48 (+0.01) | -365 | -11.77 | -1 | -0.03 | 7 | 0.23 | 3101 | 318.0 | 326.5 | 331.0 | 300.0 |
| 2021-07-09 | 28.24 (-0.61) | 3.04 (+0.09) | 0.47 (0.0) | -458 | -7.66 | 66 | 1.1 | 0 | 0.0 | 5977 | 326.0 | 335.0 | 344.5 | 317.0 |
| 2021-07-02 | 28.85 (-0.9) | 2.95 (-0.13) | 0.47 (+0.07) | -728 | -11.24 | 276 | 4.26 | 54 | 0.83 | 6477 | 336.0 | 357.0 | 362.0 | 330.0 |
| 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 | 29.75 (-2.53) | 3.08 (+0.92) | 0.4 (-0.15) | -1927 | -11.44 | 704 | 4.18 | -115 | -0.68 | 16844 | 352.0 | 337.0 | 450.0 | 327.0 |
| 2021-06-18 | 32.28 (+0.95) | 2.16 (+0.13) | 0.55 (+0.14) | 678 | 17.99 | 93 | 2.47 | 104 | 2.76 | 3768 | 337.0 | 314.5 | 345.0 | 306.0 |
| 2021-06-11 | 31.33 (+0.1) | 2.03 (+0.02) | 0.41 (-0.01) | 74 | 4.07 | 18 | 0.99 | -7 | -0.39 | 1816 | 308.5 | 307.5 | 319.5 | 305.0 |
| 2021-06-04 | 31.23 (-0.19) | 2.01 (+0.14) | 0.42 (+0.03) | -127 | -2.37 | 104 | 1.94 | 22 | 0.41 | 5360 | 307.0 | 307.5 | 338.5 | 303.5 |
| 2021-05-28 | 31.42 (+0.69) | 1.87 (-0.39) | 0.39 (+0.04) | 497 | 11.52 | -295 | -6.84 | 35 | 0.81 | 4316 | 305.5 | 301.0 | 318.0 | 292.0 |
| 2021-05-21 | 30.73 (-0.03) | 2.26 (+0.06) | 0.35 (-0.07) | 21 | 0.45 | 48 | 1.03 | -57 | -1.22 | 4666 | 303.0 | 295.0 | 313.5 | 280.5 |
| 2021-05-14 | 30.76 (+0.86) | 2.2 (+0.11) | 0.42 (+0.04) | 649 | 10.5 | 83 | 1.34 | 31 | 0.5 | 6182 | 311.5 | 317.0 | 332.0 | 264.0 |
| 2021-05-07 | 29.9 (+0.55) | 2.09 (+0.04) | 0.38 (-0.08) | 429 | 13.92 | 29 | 0.94 | -62 | -2.01 | 3083 | 311.0 | 309.5 | 324.0 | 286.0 |
| 2021-04-29 | 29.35 (+0.73) | 2.05 (0.0) | 0.46 (+0.07) | 543 | 27.58 | 0 | 0.0 | 51 | 2.59 | 1969 | 309.5 | 291.5 | 314.5 | 287.0 |
| 2021-04-23 | 28.62 (-0.19) | 2.05 (0.0) | 0.39 (0.0) | -210 | -11.22 | 0 | 0.0 | 2 | 0.11 | 1872 | 288.5 | 303.0 | 305.0 | 282.5 |
| 2021-04-16 | 28.81 (+0.24) | 2.05 (-0.06) | 0.39 (-0.13) | 167 | 3.4 | -45 | -0.92 | -95 | -1.93 | 4910 | 301.0 | 342.0 | 346.5 | 282.5 |
| 2021-04-09 | 28.57 (-0.33) | 2.11 (+0.02) | 0.52 (0.0) | -261 | -5.35 | 18 | 0.37 | -1 | -0.02 | 4879 | 336.0 | 345.0 | 347.0 | 323.0 |
| 2021-04-01 | 28.9 (-0.09) | 2.09 (+0.51) | 0.52 (+0.11) | -27 | -0.29 | 524 | 5.58 | 85 | 0.91 | 9392 | 336.0 | 311.0 | 342.0 | 306.0 |
| 2021-03-26 | 28.99 (+0.29) | 1.58 (0.0) | 0.41 (-0.06) | 298 | 2.83 | -1 | -0.01 | -49 | -0.47 | 10513 | 311.0 | 309.0 | 325.0 | 296.5 |
| 2021-03-19 | 28.7 (+2.09) | 1.58 (+0.48) | 0.47 (+0.14) | 1614 | 9.37 | 368 | 2.14 | 106 | 0.62 | 17220 | 304.0 | 264.0 | 323.0 | 261.5 |
| 2021-03-12 | 26.61 (+0.77) | 1.1 (+0.2) | 0.33 (-0.03) | 539 | 17.49 | 148 | 4.8 | -24 | -0.78 | 3082 | 260.0 | 247.0 | 265.0 | 240.0 |
| 2021-03-05 | 25.84 (+0.13) | 0.9 (+0.01) | 0.36 (+0.02) | 104 | 6.02 | 12 | 0.69 | 17 | 0.98 | 1728 | 246.0 | 244.0 | 251.0 | 228.5 |
| 2021-02-26 | 25.71 (+0.22) | 0.89 (+0.17) | 0.34 (-0.04) | 139 | 4.05 | 124 | 3.62 | -34 | -0.99 | 3428 | 242.0 | 253.0 | 264.0 | 239.0 |
| 2021-02-19 | 25.49 (+0.21) | 0.72 (+0.07) | 0.38 (+0.08) | 138 | 5.71 | 57 | 2.36 | 62 | 2.56 | 2418 | 250.0 | 232.0 | 252.0 | 230.5 |
| 2021-02-05 | 25.28 (-0.12) | 0.65 (-0.1) | 0.3 (0.0) | -17 | -1.12 | -76 | -5.01 | -2 | -0.13 | 1516 | 226.0 | 229.0 | 232.0 | 221.0 |
| 2021-01-29 | 25.4 (-0.41) | 0.75 (0.0) | 0.3 (-0.02) | -306 | -15.92 | 0 | 0.0 | -12 | -0.62 | 1922 | 229.0 | 237.5 | 246.0 | 228.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 25.81 (-0.04) | 0.75 (-0.01) | 0.32 (0.0) | 5 | 0.2 | -10 | -0.41 | 0 | 0.0 | 2468 | 238.0 | 235.0 | 252.5 | 227.5 |
| 2021-01-15 | 25.85 (-0.22) | 0.76 (-0.03) | 0.32 (-0.09) | -209 | -5.47 | -26 | -0.68 | -71 | -1.86 | 3820 | 237.0 | 268.0 | 272.5 | 237.0 |
| 2021-01-08 | 26.07 (+1.25) | 0.79 (+0.3) | 0.41 (+0.07) | 941 | 14.55 | 232 | 3.59 | 59 | 0.91 | 6468 | 266.5 | 240.5 | 277.0 | 233.5 |
| 2020-12-31 | 24.82 (+0.15) | 0.49 (-0.08) | 0.34 (-0.01) | 145 | 7.7 | 0 | 0.0 | -7 | -0.37 | 1882 | 239.0 | 245.5 | 251.0 | 239.0 |
| 2020-12-25 | 24.67 (+0.22) | 0.57 (+0.2) | 0.35 (-0.01) | 188 | 3.73 | 156 | 3.1 | -10 | -0.2 | 5038 | 245.5 | 251.5 | 257.0 | 240.5 |
| 2020-12-18 | 24.45 (+0.46) | 0.37 (-0.56) | 0.36 (+0.02) | 366 | 2.37 | -429 | -2.78 | 13 | 0.08 | 15415 | 252.0 | 251.0 | 256.5 | 216.0 |
| 2020-12-11 | 23.99 (-1.19) | 0.93 (-1.4) | 0.34 (-0.14) | -887 | -12.29 | -1061 | -14.7 | -104 | -1.44 | 7216 | 252.0 | 286.5 | 286.5 | 250.0 |
| 2020-12-04 | 25.18 (+0.13) | 2.33 (0.0) | 0.48 (-0.29) | 62 | 0.96 | 0 | 0.0 | -218 | -3.36 | 6485 | 286.0 | 298.5 | 305.0 | 277.0 |
| 2020-11-27 | 25.05 (0.0) | 2.33 (+0.25) | 0.77 (-0.01) | 55 | 0.64 | 186 | 2.15 | -10 | -0.12 | 8658 | 296.5 | 300.0 | 309.0 | 292.0 |
| 2020-11-20 | 25.05 (+1.81) | 2.08 (+0.1) | 0.78 (-0.07) | 1342 | 9.43 | 80 | 0.56 | -56 | -0.39 | 14227 | 296.5 | 273.0 | 307.0 | 270.5 |
| 2020-11-13 | 23.24 (-0.35) | 1.98 (0.0) | 0.85 (-0.06) | -195 | -2.62 | 0 | 0.0 | -46 | -0.62 | 7453 | 272.0 | 277.5 | 280.5 | 264.0 |
| 2020-11-06 | 23.59 (+1.28) | 1.98 (+0.01) | 0.91 (+0.15) | 1012 | 5.26 | 5 | 0.03 | 114 | 0.59 | 19237 | 275.0 | 256.5 | 283.0 | 251.5 |
| 2020-10-30 | 22.31 (-0.79) | 1.97 (0.0) | 0.76 (-0.06) | -717 | -10.44 | 0 | 0.0 | -40 | -0.58 | 6867 | 256.5 | 265.0 | 273.0 | 252.0 |
| 2020-10-23 | 23.1 (+0.07) | 1.97 (-0.01) | 0.82 (+0.24) | 28 | 0.32 | -8 | -0.09 | 181 | 2.04 | 8872 | 262.0 | 257.5 | 277.5 | 251.0 |
| 2020-10-16 | 23.03 (-0.49) | 1.98 (+0.05) | 0.58 (+0.12) | -362 | -4.77 | 41 | 0.54 | 92 | 1.21 | 7591 | 255.5 | 266.0 | 279.5 | 255.5 |
| 2020-10-08 | 23.52 (-0.77) | 1.93 (+0.03) | 0.46 (+0.12) | -621 | -11.09 | 20 | 0.36 | 87 | 1.55 | 5600 | 267.0 | 262.5 | 276.5 | 258.5 |
| 2020-09-30 | 24.29 (-0.36) | 1.9 (-0.12) | 0.34 (+0.02) | -288 | -6.15 | -30 | -0.64 | 16 | 0.34 | 4684 | 263.0 | 267.5 | 269.5 | 249.0 |
| 2020-09-25 | 24.65 (-1.65) | 2.02 (+0.05) | 0.32 (-0.07) | -1300 | -7.06 | 35 | 0.19 | -51 | -0.28 | 18405 | 265.0 | 291.0 | 306.0 | 248.0 |
| 2020-09-18 | 26.3 (+2.03) | 1.97 (+0.21) | 0.39 (-0.02) | 1570 | 7.76 | 165 | 0.82 | -14 | -0.07 | 20230 | 291.0 | 262.0 | 306.5 | 247.0 |
| 2020-09-11 | 24.27 (-0.78) | 1.76 (+0.05) | 0.41 (-0.28) | -616 | -3.19 | 34 | 0.18 | -219 | -1.14 | 19283 | 262.0 | 307.0 | 319.0 | 260.0 |
| 2020-09-04 | 25.05 (-0.27) | 1.71 (0.0) | 0.69 (+0.08) | -195 | -3.42 | 0 | 0.0 | 62 | 1.09 | 5700 | 297.0 | 242.0 | 297.0 | 242.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 25.32 (-0.73) | 1.71 (0.0) | 0.61 (+0.22) | -525 | -19.79 | 0 | 0.0 | 172 | 6.48 | 2653 | 244.0 | 243.0 | 245.5 | 227.0 |
| 2020-08-21 | 26.05 (+2.38) | 1.71 (+0.08) | 0.39 (-0.28) | 1825 | 17.27 | 65 | 0.62 | -217 | -2.05 | 10565 | 240.0 | 218.0 | 270.0 | 214.5 |
| 2020-08-14 | 23.67 (+2.86) | 1.63 (+0.28) | 0.67 (+0.16) | 2190 | 9.24 | 212 | 0.89 | 127 | 0.54 | 23697 | 202.0 | 179.0 | 202.0 | 175.0 |
| 2020-08-07 | 20.81 (+1.87) | 1.35 (0.0) | 0.51 (+0.1) | 1372 | 8.05 | 0 | 0.0 | 73 | 0.43 | 17043 | 179.0 | 177.0 | 192.0 | 174.0 |
| 2020-07-31 | 18.94 (+1.57) | 1.35 (0.0) | 0.41 (+0.16) | 1231 | 6.19 | 0 | 0.0 | 118 | 0.59 | 19894 | 176.0 | 169.5 | 184.5 | 161.5 |
| 2020-07-24 | 17.37 (+1.11) | 1.35 (-0.71) | 0.25 (-0.07) | 791 | 6.62 | -539 | -4.51 | -48 | -0.4 | 11942 | 166.0 | 169.5 | 174.5 | 159.5 |
| 2020-07-17 | 16.26 (+0.97) | 2.06 (-0.3) | 0.32 (-0.02) | 735 | 7.08 | -229 | -2.2 | -15 | -0.14 | 10388 | 171.0 | 177.5 | 179.5 | 164.5 |
| 2020-07-10 | 15.29 (-0.37) | 2.36 (-0.01) | 0.34 (-0.11) | -270 | -1.22 | -10 | -0.05 | -82 | -0.37 | 22168 | 173.5 | 180.0 | 189.5 | 167.5 |
| 2020-07-03 | 15.66 (+0.85) | 2.37 (-0.02) | 0.45 (+0.03) | 657 | 3.1 | -1 | -0.0 | 23 | 0.11 | 21169 | 177.0 | 169.5 | 185.5 | 167.0 |
| 2020-06-24 | 14.81 (+0.11) | 2.39 (-0.02) | 0.42 (-0.01) | 73 | 0.45 | -14 | -0.09 | -11 | -0.07 | 16105 | 168.0 | 174.5 | 182.5 | 168.0 |
| 2020-06-19 | 14.7 (+0.44) | 2.41 (0.0) | 0.43 (+0.22) | 372 | 1.06 | 0 | 0.0 | 166 | 0.47 | 35131 | 173.5 | 162.5 | 176.5 | 156.0 |
| 2020-06-12 | 14.26 (-3.19) | 2.41 (+0.09) | 0.21 (-0.36) | -2357 | -3.94 | 72 | 0.12 | -272 | -0.45 | 59827 | 161.5 | 161.5 | 185.5 | 160.5 |
| 2020-06-05 | 17.45 (+0.76) | 2.32 (+0.27) | 0.57 (+0.28) | 569 | 1.77 | 206 | 0.64 | 214 | 0.66 | 32234 | 156.0 | 142.0 | 156.0 | 136.0 |
| 2020-05-29 | 16.69 (-0.41) | 2.05 (+0.71) | 0.29 (-0.05) | -310 | -0.61 | 539 | 1.07 | -42 | -0.08 | 50604 | 142.0 | 145.0 | 149.5 | 132.0 |
| 2020-05-22 | 17.1 (+1.6) | 1.34 (-0.91) | 0.34 (-0.04) | 1244 | 2.07 | -691 | -1.15 | -27 | -0.04 | 60173 | 141.0 | 125.5 | 143.0 | 120.0 |
| 2020-05-15 | 15.5 (+2.42) | 2.25 (+0.09) | 0.38 (+0.08) | 1730 | 3.42 | 65 | 0.13 | 57 | 0.11 | 50581 | 121.0 | 102.0 | 121.0 | 99.6 |
| 2020-05-08 | 13.08 (+4.77) | 2.16 (+0.61) | 0.3 (-0.02) | 3704 | 13.24 | 463 | 1.65 | -15 | -0.05 | 27981 | 98.5 | 84.6 | 105.5 | 83.6 |
| 2020-04-30 | 8.31 (+0.84) | 1.55 (+0.74) | 0.32 (-0.06) | 652 | 4.75 | 563 | 4.1 | -42 | -0.31 | 13730 | 86.0 | 83.3 | 89.3 | 82.7 |
| 2020-04-24 | 7.47 (+0.6) | 0.81 (+0.66) | 0.38 (+0.1) | 454 | 2.28 | 502 | 2.52 | 71 | 0.36 | 19925 | 82.4 | 74.4 | 85.3 | 72.8 |
| 2020-04-17 | 6.87 (+1.43) | 0.15 (0.0) | 0.28 (+0.09) | 988 | 8.28 | 0 | 0.0 | 70 | 0.59 | 11927 | 74.0 | 71.4 | 77.3 | 71.4 |
| 2020-04-10 | 5.44 (+1.35) | 0.15 (+0.01) | 0.19 (-0.07) | 1029 | 9.48 | 13 | 0.12 | -54 | -0.5 | 10853 | 70.8 | 64.0 | 73.0 | 62.8 |
| 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 | |||
| 2020-04-01 | 4.09 (+0.64) | 0.14 (+0.03) | 0.26 (-0.01) | 534 | 7.91 | 13 | 0.19 | -7 | -0.1 | 6753 | 63.5 | 60.0 | 66.5 | 58.5 |
| 2020-03-27 | 3.45 (-0.6) | 0.11 (+0.11) | 0.27 (+0.2) | -450 | -3.88 | 84 | 0.72 | 154 | 1.33 | 11610 | 62.4 | 51.0 | 66.3 | 50.0 |
| 2020-03-20 | 4.05 (+1.38) | 0.0 (-0.07) | 0.07 (-0.35) | 1063 | 9.79 | -159 | -1.46 | -265 | -2.44 | 10854 | 53.1 | 64.7 | 65.6 | 48.35 |
| 2020-03-13 | 2.67 (-0.16) | 0.07 (0.0) | 0.42 (-0.32) | -123 | -1.18 | 0 | 0.0 | -248 | -2.38 | 10411 | 64.0 | 79.6 | 81.1 | 62.7 |
| 2020-03-06 | 2.83 (+0.24) | 0.07 (0.0) | 0.74 (+0.06) | 193 | 2.55 | 0 | 0.0 | 46 | 0.61 | 7579 | 80.1 | 78.5 | 82.8 | 77.6 |
| 2020-02-27 | 2.59 (+0.12) | 0.07 (-0.39) | 0.68 (-0.2) | 131 | 1.28 | -300 | -2.94 | -154 | -1.51 | 10221 | 80.1 | 82.5 | 83.8 | 78.6 |
| 2020-02-21 | 2.47 (-1.29) | 0.46 (0.0) | 0.88 (+0.15) | -1008 | -8.43 | 0 | 0.0 | 115 | 0.96 | 11957 | 84.0 | 86.5 | 87.3 | 82.8 |
| 2020-02-14 | 3.76 (+0.93) | 0.46 (+0.07) | 0.73 (+0.01) | 689 | 4.52 | 50 | 0.33 | 14 | 0.09 | 15253 | 86.5 | 81.2 | 87.2 | 79.6 |
| 2020-02-07 | 2.83 (-2.13) | 0.39 (-0.01) | 0.72 (-0.01) | -1404 | -2.76 | 0 | 0.0 | -9 | -0.02 | 50878 | 83.6 | 88.0 | 93.5 | 82.9 |
| 2020-01-31 | 4.96 (+0.89) | 0.4 (0.0) | 0.73 (+0.13) | 725 | 4.36 | 0 | 0.0 | 99 | 0.6 | 16635 | 86.0 | 78.5 | 86.0 | 76.2 |
| 2020-01-20 | 4.07 (+0.76) | 0.4 (+0.01) | 0.6 (-0.1) | 576 | 7.44 | 0 | 0.0 | -75 | -0.97 | 7739 | 82.2 | 79.0 | 82.2 | 78.7 |
| 2020-01-17 | 3.31 (+2.2) | 0.39 (0.0) | 0.7 (+0.07) | 1742 | 4.88 | 0 | 0.0 | 51 | 0.14 | 35693 | 79.0 | 63.4 | 83.7 | 62.5 |
| 2020-01-10 | 1.11 (+0.09) | 0.39 (0.0) | 0.63 (-0.17) | 41 | 1.05 | 0 | 0.0 | -131 | -3.34 | 3919 | 62.7 | 66.3 | 66.4 | 61.4 |
| 2020-01-03 | 1.02 (-0.11) | 0.39 (0.0) | 0.8 (-0.12) | -49 | -2.8 | 0 | 0.0 | -92 | -5.26 | 1749 | 66.3 | 68.4 | 68.8 | 66.3 |
| 2019-12-31 | 1.13 (+0.14) | 0.39 (+0.23) | 0.92 (+0.15) | 110 | 3.5 | 0 | 0.0 | 115 | 3.66 | 3139 | 67.5 | 66.8 | 68.4 | 65.7 |
| 2019-12-27 | 0.99 (+0.02) | 0.16 (-0.29) | 0.77 (-0.11) | 38 | 1.26 | -223 | -7.42 | -82 | -2.73 | 3005 | 66.1 | 67.1 | 67.6 | 65.5 |
| 2019-12-20 | 0.97 (-0.02) | 0.45 (0.0) | 0.88 (-0.08) | -82 | -1.57 | 0 | 0.0 | -62 | -1.19 | 5207 | 67.0 | 66.3 | 69.1 | 65.1 |
| 2019-12-13 | 0.99 (-0.38) | 0.45 (-0.18) | 0.96 (-0.15) | -428 | -5.0 | -136 | -1.59 | -117 | -1.37 | 8564 | 66.3 | 67.0 | 69.8 | 66.0 |
| 2019-12-06 | 1.37 (-0.09) | 0.63 (-0.37) | 1.11 (-0.12) | -97 | -1.23 | -287 | -3.63 | -93 | -1.18 | 7897 | 66.3 | 68.6 | 70.0 | 66.1 |
| 2019-11-29 | 1.46 (-0.8) | 1.0 (-0.07) | 1.23 (-0.34) | -634 | -3.3 | -48 | -0.25 | -253 | -1.32 | 19198 | 68.6 | 71.8 | 72.6 | 68.0 |
| 2019-11-22 | 2.26 (+0.26) | 1.07 (0.0) | 1.57 (+0.6) | 257 | 1.65 | 0 | 0.0 | 458 | 2.94 | 15575 | 70.7 | 64.0 | 72.3 | 62.3 |
| 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 | 2.0 (+0.17) | 1.07 (0.0) | 0.97 (-0.25) | 130 | 1.05 | 0 | 0.0 | -193 | -1.56 | 12343 | 63.1 | 68.5 | 68.5 | 62.0 |
| 2019-11-08 | 1.83 (+0.27) | 1.07 (-0.56) | 1.22 (-0.14) | 150 | 1.0 | -428 | -2.86 | -109 | -0.73 | 14955 | 67.2 | 73.2 | 73.2 | 65.5 |
| 2019-11-01 | 1.56 (+0.08) | 1.63 (-0.04) | 1.36 (+0.09) | -5 | -0.01 | -40 | -0.11 | 67 | 0.19 | 35129 | 72.0 | 66.3 | 73.7 | 66.3 |
| 2019-10-25 | 1.48 (+0.12) | 1.67 (-0.06) | 1.27 (+0.09) | 58 | 0.19 | -33 | -0.11 | 73 | 0.24 | 30437 | 65.6 | 63.8 | 68.3 | 63.2 |
| 2019-10-18 | 1.36 (+0.1) | 1.73 (+0.31) | 1.18 (+0.63) | 99 | 0.22 | 228 | 0.51 | 476 | 1.07 | 44676 | 63.8 | 54.6 | 65.5 | 52.9 |
| 2019-10-09 | 1.26 (-0.21) | 1.42 (0.0) | 0.55 (-0.05) | -177 | -1.36 | 0 | 0.0 | -33 | -0.25 | 13043 | 55.0 | 53.2 | 57.8 | 52.8 |
| 2019-10-04 | 1.47 (-0.13) | 1.42 (-0.01) | 0.6 (-0.04) | -95 | -1.79 | 0 | 0.0 | -32 | -0.6 | 5313 | 52.5 | 51.6 | 54.4 | 51.6 |
| 2019-09-27 | 1.6 (-0.77) | 1.43 (-0.6) | 0.64 (+0.15) | -620 | -2.9 | -170 | -0.8 | 112 | 0.52 | 21348 | 51.9 | 50.7 | 57.7 | 50.7 |
| 2019-09-20 | 2.37 (-0.38) | 2.03 (-0.47) | 0.49 (+0.17) | -287 | -2.41 | -358 | -3.01 | 129 | 1.08 | 11912 | 51.1 | 51.7 | 54.0 | 50.6 |
| 2019-09-12 | 2.75 (-0.47) | 2.5 (0.0) | 0.32 (-0.15) | -360 | -1.77 | 0 | 0.0 | -112 | -0.55 | 20287 | 52.2 | 51.3 | 55.7 | 50.5 |
| 2019-09-06 | 3.22 (+0.27) | 2.5 (+1.68) | 0.47 (+0.17) | 196 | 0.52 | 1277 | 3.41 | 131 | 0.35 | 37438 | 50.4 | 50.8 | 57.8 | 49.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 11.1 (-1.95) | 0.03 (-0.18) | 0.55 (-0.09) | -1704 | -18.76 | 0 | 0.0 | -74 | -0.81 | 9085 | 240.5 | 273.5 | 277.0 | 236.0 |
| 2024-03-29 | 13.05 (-5.04) | 0.21 (-0.66) | 0.64 (-0.21) | -4201 | -26.55 | -562 | -3.55 | -186 | -1.18 | 15822 | 271.5 | 300.5 | 307.0 | 266.0 |
| 2024-02-29 | 18.09 (-1.82) | 0.87 (-0.31) | 0.85 (+0.13) | -1954 | -15.11 | -259 | -2.0 | 110 | 0.85 | 12936 | 301.0 | 275.0 | 306.0 | 267.0 |
| 2024-01-31 | 19.91 (-3.05) | 1.18 (-0.07) | 0.72 (+0.1) | -3086 | -30.21 | -24 | -0.23 | 89 | 0.87 | 10215 | 275.0 | 278.5 | 295.0 | 271.0 |
| 2023-12-29 | 22.96 (-3.04) | 1.25 (-0.34) | 0.62 (+0.07) | -2569 | -32.25 | -287 | -3.6 | 54 | 0.68 | 7966 | 277.0 | 289.0 | 296.5 | 264.0 |
| 2023-11-30 | 26.0 (-3.74) | 1.59 (-0.25) | 0.55 (+0.25) | -3226 | -34.84 | -210 | -2.27 | 217 | 2.34 | 9260 | 289.0 | 299.5 | 308.0 | 279.0 |
| 2023-10-31 | 29.74 (-1.13) | 1.84 (+0.27) | 0.3 (-0.11) | -950 | -22.47 | -64 | -1.51 | -89 | -2.11 | 4228 | 297.0 | 336.5 | 343.0 | 290.5 |
| 2023-09-28 | 30.87 (-0.38) | 1.57 (-0.02) | 0.41 (-0.17) | -318 | -7.71 | 60 | 1.46 | -113 | -2.74 | 4123 | 336.0 | 337.0 | 352.5 | 321.0 |
| 2023-08-31 | 31.25 (-1.68) | 1.59 (-0.36) | 0.58 (+0.01) | -1164 | -15.14 | -293 | -3.81 | 8 | 0.1 | 7687 | 335.5 | 398.0 | 398.0 | 315.0 |
| 2023-07-31 | 32.93 (-1.45) | 1.95 (-0.35) | 0.57 (+0.01) | -1306 | -16.27 | -584 | -7.28 | 8 | 0.1 | 8025 | 391.5 | 426.0 | 435.0 | 381.0 |
| 2023-06-30 | 34.38 (+1.65) | 2.3 (-0.58) | 0.56 (-0.11) | 1370 | 12.8 | -459 | -4.29 | -93 | -0.87 | 10706 | 424.0 | 396.0 | 437.5 | 380.5 |
| 2023-05-31 | 32.73 (-0.78) | 2.88 (-0.02) | 0.67 (+0.04) | -585 | -7.45 | -22 | -0.28 | 33 | 0.42 | 7850 | 394.5 | 400.5 | 425.0 | 383.5 |
| 2023-04-28 | 33.51 (+1.09) | 2.9 (-0.27) | 0.63 (-0.17) | 696 | 5.38 | -214 | -1.66 | -136 | -1.05 | 12929 | 401.0 | 397.0 | 458.0 | 382.0 |
| 2023-03-31 | 32.42 (+3.2) | 3.17 (-0.61) | 0.8 (+0.22) | 2777 | 12.91 | -185 | -0.86 | 170 | 0.79 | 21511 | 395.5 | 326.5 | 425.0 | 315.0 |
| 2023-02-24 | 29.22 (-0.11) | 3.78 (-0.04) | 0.58 (-0.03) | -20 | -0.2 | -27 | -0.27 | -26 | -0.26 | 10163 | 324.0 | 325.0 | 351.0 | 312.0 |
| 2023-01-31 | 29.33 (+0.37) | 3.82 (+0.44) | 0.61 (+0.12) | 204 | 1.5 | 347 | 2.56 | 98 | 0.72 | 13575 | 325.5 | 302.0 | 336.5 | 291.5 |
| 2022-12-30 | 28.96 (-0.77) | 3.38 (+1.51) | 0.49 (+0.02) | -551 | -2.99 | 1115 | 6.05 | 20 | 0.11 | 18443 | 298.5 | 268.0 | 308.0 | 265.5 |
| 2022-11-30 | 29.73 (-2.81) | 1.87 (+0.39) | 0.47 (+0.15) | -2291 | -16.05 | 315 | 2.21 | 119 | 0.83 | 14270 | 265.5 | 245.0 | 284.5 | 242.0 |
| 2022-10-31 | 32.54 (-1.09) | 1.48 (-0.19) | 0.32 (-0.04) | -898 | -11.14 | -70 | -0.87 | -17 | -0.21 | 8058 | 247.0 | 277.0 | 285.0 | 229.5 |
| 2022-09-30 | 33.63 (-0.36) | 1.67 (-0.17) | 0.36 (+0.03) | -373 | -3.98 | -130 | -1.39 | 19 | 0.2 | 9375 | 282.5 | 323.0 | 327.0 | 275.0 |
| 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 | 33.99 (-0.18) | 1.84 (-0.21) | 0.33 (-0.06) | -92 | -0.51 | -159 | -0.88 | -42 | -0.23 | 17973 | 318.5 | 324.0 | 365.0 | 313.0 |
| 2022-07-29 | 34.17 (+1.31) | 2.05 (+1.29) | 0.39 (+0.03) | 1031 | 5.75 | 982 | 5.48 | 23 | 0.13 | 17928 | 327.5 | 286.0 | 335.0 | 269.0 |
| 2022-06-30 | 32.86 (+0.56) | 0.76 (+0.47) | 0.36 (+0.01) | 350 | 5.09 | 388 | 5.65 | 4 | 0.06 | 6870 | 285.0 | 260.5 | 292.5 | 258.0 |
| 2022-05-31 | 32.3 (+0.02) | 0.29 (+0.05) | 0.35 (+0.03) | 43 | 0.57 | 37 | 0.49 | 27 | 0.36 | 7529 | 259.0 | 246.5 | 263.0 | 224.0 |
| 2022-04-29 | 32.28 (-0.52) | 0.24 (-0.01) | 0.32 (+0.02) | -394 | -4.81 | -6 | -0.07 | 17 | 0.21 | 8199 | 250.0 | 279.5 | 301.5 | 220.5 |
| 2022-03-31 | 32.8 (+0.55) | 0.25 (+0.25) | 0.3 (+0.01) | 430 | 4.48 | 121 | 1.26 | 4 | 0.04 | 9604 | 279.5 | 274.0 | 320.0 | 259.5 |
| 2022-02-25 | 32.25 (+0.98) | 0.0 (0.0) | 0.29 (0.0) | 914 | 21.04 | 0 | 0.0 | 4 | 0.09 | 4345 | 270.0 | 269.0 | 294.5 | 262.5 |
| 2022-01-26 | 31.27 (+0.19) | 0.0 (-0.06) | 0.29 (-0.01) | 25 | 0.99 | -61 | -2.41 | -5 | -0.2 | 2536 | 266.5 | 286.0 | 286.0 | 258.5 |
| 2021-12-30 | 31.08 (-0.53) | 0.06 (+0.06) | 0.3 (0.0) | -161 | -3.34 | 42 | 0.87 | -1 | -0.02 | 4817 | 283.0 | 283.0 | 290.0 | 268.0 |
| 2021-11-30 | 31.61 (-0.71) | 0.0 (-1.94) | 0.3 (-0.02) | -700 | -7.53 | -2118 | -22.78 | -20 | -0.22 | 9299 | 283.5 | 319.0 | 323.0 | 264.5 |
| 2021-10-29 | 32.32 (+1.39) | 1.94 (-0.17) | 0.32 (-0.02) | 967 | 14.42 | -131 | -1.95 | -8 | -0.12 | 6707 | 318.0 | 310.0 | 355.0 | 292.0 |
| 2021-09-30 | 30.93 (+0.46) | 2.11 (-0.55) | 0.34 (-0.02) | 333 | 7.65 | -260 | -5.97 | -20 | -0.46 | 4355 | 309.0 | 317.0 | 320.5 | 288.0 |
| 2021-08-31 | 30.47 (-0.2) | 2.66 (-0.66) | 0.36 (-0.07) | -163 | -1.76 | -506 | -5.48 | -52 | -0.56 | 9242 | 314.0 | 361.5 | 367.0 | 295.0 |
| 2021-07-30 | 30.67 (+1.84) | 3.32 (+0.37) | 0.43 (-0.05) | 1379 | 5.33 | 281 | 1.09 | -35 | -0.14 | 25891 | 357.5 | 347.0 | 385.0 | 300.0 |
| 2021-06-30 | 28.83 (-2.62) | 2.95 (+1.08) | 0.48 (+0.1) | -2065 | -6.42 | 1195 | 3.71 | 77 | 0.24 | 32177 | 345.0 | 308.0 | 450.0 | 305.0 |
| 2021-05-31 | 31.45 (+2.1) | 1.87 (-0.18) | 0.38 (-0.08) | 1620 | 8.78 | -135 | -0.73 | -63 | -0.34 | 18449 | 304.0 | 309.5 | 332.0 | 264.0 |
| 2021-04-29 | 29.35 (+0.3) | 2.05 (+0.46) | 0.46 (-0.01) | 127 | 0.8 | 350 | 2.2 | -10 | -0.06 | 15916 | 309.5 | 327.0 | 347.0 | 282.5 |
| 2021-03-31 | 29.05 (+3.34) | 1.59 (+0.7) | 0.47 (+0.13) | 2640 | 6.66 | 674 | 1.7 | 102 | 0.26 | 39653 | 323.0 | 244.0 | 342.0 | 228.5 |
| 2021-02-26 | 25.71 (+0.31) | 0.89 (+0.14) | 0.34 (+0.04) | 260 | 3.53 | 105 | 1.43 | 26 | 0.35 | 7363 | 242.0 | 229.0 | 264.0 | 221.0 |
| 2021-01-29 | 25.4 (+0.58) | 0.75 (+0.26) | 0.3 (-0.04) | 431 | 2.94 | 196 | 1.34 | -24 | -0.16 | 14680 | 229.0 | 240.5 | 277.0 | 227.5 |
| 2020-12-31 | 24.82 (-0.61) | 0.49 (-1.84) | 0.34 (-0.4) | -431 | -1.28 | -1334 | -3.96 | -308 | -0.91 | 33704 | 239.0 | 297.0 | 300.0 | 216.0 |
| 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 | 25.43 (+3.12) | 2.33 (+0.36) | 0.74 (-0.02) | 2519 | 4.85 | 271 | 0.52 | -16 | -0.03 | 51911 | 296.5 | 256.5 | 309.0 | 251.5 |
| 2020-10-30 | 22.31 (-1.98) | 1.97 (+0.07) | 0.76 (+0.42) | -1672 | -5.78 | 53 | 0.18 | 320 | 1.11 | 28931 | 256.5 | 262.5 | 279.5 | 251.0 |
| 2020-09-30 | 24.29 (-1.0) | 1.9 (+0.19) | 0.34 (-0.29) | -803 | -1.18 | 204 | 0.3 | -218 | -0.32 | 67983 | 263.0 | 252.0 | 319.0 | 247.0 |
| 2020-08-31 | 25.29 (+6.35) | 1.71 (+0.36) | 0.63 (+0.22) | 4836 | 8.91 | 277 | 0.51 | 167 | 0.31 | 54281 | 251.0 | 177.0 | 270.0 | 174.0 |
| 2020-07-31 | 18.94 (+3.57) | 1.35 (-1.02) | 0.41 (0.0) | 2718 | 3.38 | -778 | -0.97 | 2 | 0.0 | 80360 | 176.0 | 172.5 | 189.5 | 159.5 |
| 2020-06-30 | 15.37 (-1.32) | 2.37 (+0.32) | 0.41 (+0.12) | -917 | -0.62 | 263 | 0.18 | 91 | 0.06 | 148502 | 173.0 | 142.0 | 185.5 | 136.0 |
| 2020-05-29 | 16.69 (+8.38) | 2.05 (+0.5) | 0.29 (-0.03) | 6368 | 3.36 | 376 | 0.2 | -27 | -0.01 | 189342 | 142.0 | 84.6 | 149.5 | 83.6 |
| 2020-04-30 | 8.31 (+4.1) | 1.55 (+1.42) | 0.32 (+0.04) | 3024 | 5.22 | 1080 | 1.87 | 34 | 0.06 | 57890 | 86.0 | 64.1 | 89.3 | 62.8 |
| 2020-03-31 | 4.21 (+1.62) | 0.13 (+0.06) | 0.28 (-0.4) | 1316 | 2.88 | -64 | -0.14 | -309 | -0.68 | 45754 | 64.3 | 78.5 | 82.8 | 48.35 |
| 2020-02-27 | 2.59 (-2.37) | 0.07 (-0.33) | 0.68 (-0.05) | -1592 | -1.8 | -250 | -0.28 | -34 | -0.04 | 88311 | 80.1 | 88.0 | 93.5 | 78.6 |
| 2020-01-31 | 4.96 (+3.83) | 0.4 (+0.01) | 0.73 (-0.19) | 3035 | 4.62 | 0 | 0.0 | -148 | -0.23 | 65736 | 86.0 | 68.4 | 86.0 | 61.4 |
| 2019-12-31 | 1.13 (-0.33) | 0.39 (-0.61) | 0.92 (-0.31) | -459 | -1.65 | -646 | -2.32 | -239 | -0.86 | 27813 | 67.5 | 68.6 | 70.0 | 65.1 |
| 2019-11-29 | 1.46 (-0.12) | 1.0 (-0.7) | 1.23 (0.0) | -121 | -0.19 | -528 | -0.81 | 7 | 0.01 | 65359 | 68.6 | 70.0 | 73.2 | 62.0 |
| 2019-10-31 | 1.58 (-0.02) | 1.7 (+0.27) | 1.23 (+0.59) | -96 | -0.08 | 207 | 0.17 | 447 | 0.36 | 125313 | 69.7 | 51.6 | 73.7 | 51.6 |
| 2019-09-27 | 1.6 (-1.35) | 1.43 (+0.61) | 0.64 (+0.34) | -1071 | -1.18 | 749 | 0.82 | 260 | 0.29 | 90987 | 51.9 | 50.8 | 57.8 | 49.8 |
| 2019-08-30 | 2.95 (+0.48) | 0.82 (+0.82) | 0.3 (+0.25) | 403 | 1.09 | 627 | 1.7 | 187 | 0.51 | 36922 | 49.1 | 39.5 | 49.1 | 35.6 |
| 2019-07-31 | 2.47 (+1.55) | 0.0 (0.0) | 0.05 (-0.07) | 991 | 2.02 | 0 | 0.0 | -49 | -0.1 | 48948 | 38.95 | 34.7 | 43.5 | 34.05 |
| 2019-06-28 | 0.92 (+0.25) | 0.0 (0.0) | 0.12 (+0.12) | 194 | 0.93 | 0 | 0.0 | 91 | 0.44 | 20763 | 34.55 | 32.25 | 36.2 | 31.6 |
| 2019-05-31 | 0.67 () | 0.0 () | 0.0 () | 44 | 1.94 | 0 | 0.0 | -86 | -3.79 | 2271 | 32.2 | 32.0 | 32.55 | 31.65 |
