- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 58.61 (-0.1) | 10.01 (+0.06) | 6.29 (+0.08) | -71 | -10.27 | 46 | 6.66 | 60 | 8.68 | 691 | 2430.0 | 2350.0 | 2510.0 | 2345.0 |
| 2024-04-17 | 58.71 (+0.01) | 9.95 (+0.09) | 6.21 (+0.01) | -34 | -7.59 | 68 | 15.18 | 11 | 2.46 | 448 | 2370.0 | 2315.0 | 2410.0 | 2275.0 |
| 2024-04-16 | 58.7 (-0.05) | 9.86 (-0.1) | 6.2 (0.0) | -66 | -10.87 | -74 | -12.19 | 1 | 0.16 | 607 | 2305.0 | 2300.0 | 2395.0 | 2290.0 |
| 2024-04-15 | 58.75 (+0.32) | 9.96 (-0.15) | 6.2 (-0.01) | 220 | 25.35 | -109 | -12.56 | -11 | -1.27 | 868 | 2345.0 | 2440.0 | 2465.0 | 2310.0 |
| 2024-04-12 | 58.43 (+0.27) | 10.11 (-0.07) | 6.21 (0.0) | 221 | 19.8 | -52 | -4.66 | 3 | 0.27 | 1116 | 2480.0 | 2385.0 | 2510.0 | 2370.0 |
| 2024-04-11 | 58.16 (+0.01) | 10.18 (-0.01) | 6.21 (-0.01) | -4 | -0.86 | -13 | -2.79 | -6 | -1.29 | 466 | 2340.0 | 2300.0 | 2380.0 | 2285.0 |
| 2024-04-10 | 58.15 (-0.01) | 10.19 (-0.21) | 6.22 (+0.01) | -32 | -3.66 | -157 | -17.96 | 3 | 0.34 | 874 | 2320.0 | 2360.0 | 2415.0 | 2270.0 |
| 2024-04-09 | 58.16 (-0.33) | 10.4 (-0.03) | 6.21 (-0.1) | -252 | -32.35 | -16 | -2.05 | -71 | -9.11 | 779 | 2355.0 | 2500.0 | 2565.0 | 2350.0 |
| 2024-04-08 | 58.49 (-0.02) | 10.43 (0.0) | 6.31 (+0.07) | -23 | -4.3 | 0 | 0.0 | 51 | 9.53 | 535 | 2535.0 | 2610.0 | 2660.0 | 2515.0 |
| 2024-04-03 | 58.51 (-0.11) | 10.43 (0.0) | 6.24 (+0.01) | -78 | -17.37 | -1 | -0.22 | 5 | 1.11 | 449 | 2510.0 | 2480.0 | 2560.0 | 2420.0 |
| 2024-04-02 | 58.62 (+0.01) | 10.43 (-0.08) | 6.23 (-0.01) | 14 | 3.48 | -64 | -15.92 | -9 | -2.24 | 402 | 2535.0 | 2535.0 | 2590.0 | 2510.0 |
| 2024-04-01 | 58.61 (-0.01) | 10.51 (-0.01) | 6.24 (+0.02) | -10 | -3.36 | -8 | -2.68 | 16 | 5.37 | 298 | 2515.0 | 2530.0 | 2580.0 | 2500.0 |
| 2024-03-29 | 58.62 (-0.19) | 10.52 (+0.05) | 6.22 (+0.02) | -142 | -18.28 | 40 | 5.15 | 13 | 1.67 | 777 | 2490.0 | 2430.0 | 2540.0 | 2430.0 |
| 2024-03-28 | 58.81 (-0.05) | 10.47 (-0.06) | 6.2 (-0.02) | -42 | -7.32 | -48 | -8.36 | -12 | -2.09 | 574 | 2400.0 | 2475.0 | 2515.0 | 2395.0 |
| 2024-03-27 | 58.86 (-0.19) | 10.53 (-0.26) | 6.22 (-0.01) | -144 | -14.6 | -190 | -19.27 | -9 | -0.91 | 986 | 2475.0 | 2550.0 | 2575.0 | 2390.0 |
| 2024-03-26 | 59.05 (+0.08) | 10.79 (-0.1) | 6.23 (-0.02) | 64 | 7.87 | -77 | -9.47 | -15 | -1.85 | 813 | 2520.0 | 2550.0 | 2665.0 | 2480.0 |
| 2024-03-25 | 58.97 (-0.06) | 10.89 (-0.07) | 6.25 (0.0) | -22 | -4.42 | -50 | -10.04 | 4 | 0.8 | 498 | 2505.0 | 2520.0 | 2610.0 | 2505.0 |
| 2024-03-22 | 59.03 (0.0) | 10.96 (-0.16) | 6.25 (+0.02) | 13 | 1.99 | -120 | -18.35 | 15 | 2.29 | 654 | 2495.0 | 2495.0 | 2530.0 | 2440.0 |
| 2024-03-21 | 59.03 (+0.05) | 11.12 (-0.15) | 6.23 (+0.02) | 58 | 12.29 | -111 | -23.52 | 10 | 2.12 | 472 | 2515.0 | 2585.0 | 2630.0 | 2505.0 |
| 2024-03-20 | 58.98 (+0.02) | 11.27 (-0.05) | 6.21 (-0.03) | 11 | 2.09 | -36 | -6.84 | -18 | -3.42 | 526 | 2505.0 | 2570.0 | 2615.0 | 2500.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 58.96 (+0.04) | 11.32 (-0.34) | 6.24 (+0.01) | 9 | 0.97 | -255 | -27.45 | 3 | 0.32 | 929 | 2545.0 | 2690.0 | 2715.0 | 2450.0 |
| 2024-03-18 | 58.92 (-0.03) | 11.66 (-0.01) | 6.23 (-0.01) | -27 | -10.59 | -9 | -3.53 | 0 | 0.0 | 255 | 2700.0 | 2735.0 | 2775.0 | 2685.0 |
| 2024-03-15 | 58.95 (-0.08) | 11.67 (-0.02) | 6.24 (+0.01) | -60 | -13.27 | -17 | -3.76 | 6 | 1.33 | 452 | 2700.0 | 2705.0 | 2745.0 | 2660.0 |
| 2024-03-14 | 59.03 (+0.01) | 11.69 (-0.02) | 6.23 (+0.03) | -10 | -1.41 | -15 | -2.12 | 17 | 2.4 | 707 | 2735.0 | 2650.0 | 2775.0 | 2580.0 |
| 2024-03-13 | 59.02 (-0.04) | 11.71 (-0.09) | 6.2 (-0.03) | 30 | 5.55 | -63 | -11.65 | -23 | -4.25 | 541 | 2625.0 | 2680.0 | 2715.0 | 2605.0 |
| 2024-03-12 | 59.06 (+0.16) | 11.8 (-0.29) | 6.23 (0.0) | 122 | 20.23 | -216 | -35.82 | 1 | 0.17 | 603 | 2680.0 | 2780.0 | 2785.0 | 2660.0 |
| 2024-03-11 | 58.9 (+0.24) | 12.09 (-0.2) | 6.23 (0.0) | 174 | 33.46 | -149 | -28.65 | -1 | -0.19 | 520 | 2750.0 | 2750.0 | 2820.0 | 2685.0 |
| 2024-03-08 | 58.66 (+0.47) | 12.29 (-0.12) | 6.23 (-0.06) | 342 | 37.62 | -92 | -10.12 | -45 | -4.95 | 909 | 2750.0 | 2840.0 | 2890.0 | 2695.0 |
| 2024-03-07 | 58.19 (+0.01) | 12.41 (-0.03) | 6.29 (-0.04) | 17 | 4.12 | -23 | -5.57 | -28 | -6.78 | 413 | 2835.0 | 2930.0 | 2960.0 | 2825.0 |
| 2024-03-06 | 58.18 (+0.06) | 12.44 (+0.01) | 6.33 (-0.01) | 36 | 8.8 | 9 | 2.2 | -7 | -1.71 | 409 | 2900.0 | 2880.0 | 2925.0 | 2850.0 |
| 2024-03-05 | 58.12 (+0.11) | 12.43 (-0.04) | 6.34 (-0.05) | 75 | 13.81 | -31 | -5.71 | -34 | -6.26 | 543 | 2900.0 | 2950.0 | 2995.0 | 2885.0 |
| 2024-03-04 | 58.01 (+0.21) | 12.47 (+0.02) | 6.39 (0.0) | 119 | 13.84 | 13 | 1.51 | 0 | 0.0 | 860 | 2940.0 | 2910.0 | 2985.0 | 2890.0 |
| 2024-03-01 | 57.8 (+0.04) | 12.45 (+0.04) | 6.39 (+0.02) | 17 | 2.39 | 31 | 4.36 | 10 | 1.41 | 711 | 2855.0 | 2740.0 | 2865.0 | 2740.0 |
| 2024-02-29 | 57.76 (-0.07) | 12.41 (-0.04) | 6.37 (+0.03) | -62 | -8.28 | -30 | -4.01 | 24 | 3.2 | 749 | 2710.0 | 2650.0 | 2725.0 | 2615.0 |
| 2024-02-27 | 57.83 (-0.08) | 12.45 (-0.12) | 6.34 (0.0) | -37 | -5.49 | -87 | -12.91 | 2 | 0.3 | 674 | 2680.0 | 2770.0 | 2775.0 | 2645.0 |
| 2024-02-26 | 57.91 (+0.24) | 12.57 (-0.25) | 6.34 (-0.01) | 187 | 28.59 | -188 | -28.75 | -7 | -1.07 | 654 | 2730.0 | 2760.0 | 2770.0 | 2670.0 |
| 2024-02-23 | 57.67 (+0.1) | 12.82 (-0.17) | 6.35 (+0.02) | 81 | 10.18 | -128 | -16.08 | 12 | 1.51 | 796 | 2755.0 | 2895.0 | 2900.0 | 2745.0 |
| 2024-02-22 | 57.57 (0.0) | 12.99 (+0.04) | 6.33 (-0.02) | 4 | 0.58 | 29 | 4.2 | -15 | -2.17 | 690 | 2845.0 | 2820.0 | 2920.0 | 2780.0 |
| 2024-02-21 | 57.57 (-0.11) | 12.95 (-0.05) | 6.35 (-0.04) | -56 | -11.2 | -33 | -6.6 | -28 | -5.6 | 500 | 2805.0 | 2885.0 | 2905.0 | 2800.0 |
| 2024-02-20 | 57.68 (0.0) | 13.0 (0.0) | 6.39 (+0.01) | -29 | -4.79 | -6 | -0.99 | 8 | 1.32 | 605 | 2920.0 | 2870.0 | 2960.0 | 2870.0 |
| 2024-02-19 | 57.68 (-0.13) | 13.0 (-0.1) | 6.38 (0.0) | -87 | -12.89 | -72 | -10.67 | 1 | 0.15 | 675 | 2870.0 | 2790.0 | 2925.0 | 2790.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-16 | 57.81 (-0.68) | 13.1 (-0.02) | 6.38 (+0.05) | -512 | -47.06 | -17 | -1.56 | 37 | 3.4 | 1088 | 2925.0 | 3200.0 | 3200.0 | 2925.0 |
| 2024-02-15 | 58.49 (-0.07) | 13.12 (+0.03) | 6.33 (0.0) | -23 | -2.16 | 26 | 2.44 | -4 | -0.38 | 1065 | 3245.0 | 3250.0 | 3250.0 | 3055.0 |
| 2024-02-05 | 58.56 (-0.01) | 13.09 (-0.14) | 6.33 (+0.01) | -14 | -2.46 | -103 | -18.07 | 12 | 2.11 | 570 | 2955.0 | 3005.0 | 3035.0 | 2895.0 |
| 2024-02-02 | 58.57 (-0.11) | 13.23 (+0.18) | 6.32 (-0.01) | -91 | -9.43 | 130 | 13.47 | -10 | -1.04 | 965 | 3025.0 | 2840.0 | 3080.0 | 2830.0 |
| 2024-02-01 | 58.68 (-0.05) | 13.05 (+0.1) | 6.33 (0.0) | -51 | -8.46 | 77 | 12.77 | -2 | -0.33 | 603 | 2800.0 | 2785.0 | 2850.0 | 2735.0 |
| 2024-01-31 | 58.73 (+0.04) | 12.95 (+0.1) | 6.33 (0.0) | 22 | 2.28 | 78 | 8.08 | 0 | 0.0 | 965 | 2800.0 | 2670.0 | 2830.0 | 2645.0 |
| 2024-01-30 | 58.69 (+0.19) | 12.85 (0.0) | 6.33 (+0.02) | 143 | 29.12 | -4 | -0.81 | 15 | 3.05 | 491 | 2685.0 | 2630.0 | 2720.0 | 2615.0 |
| 2024-01-29 | 58.5 (-0.11) | 12.85 (-0.03) | 6.31 (0.0) | -103 | -30.12 | -23 | -6.73 | 5 | 1.46 | 342 | 2605.0 | 2695.0 | 2695.0 | 2590.0 |
| 2024-01-26 | 58.61 (+0.01) | 12.88 (+0.04) | 6.31 (+0.03) | -14 | -2.65 | 28 | 5.3 | 16 | 3.03 | 528 | 2660.0 | 2630.0 | 2705.0 | 2600.0 |
| 2024-01-25 | 58.6 (0.0) | 12.84 (+0.07) | 6.28 (-0.02) | 6 | 2.51 | 56 | 23.43 | -9 | -3.77 | 239 | 2620.0 | 2585.0 | 2620.0 | 2575.0 |
| 2024-01-24 | 58.6 (-0.08) | 12.77 (-0.07) | 6.3 (-0.01) | -35 | -10.23 | -50 | -14.62 | -14 | -4.09 | 342 | 2575.0 | 2635.0 | 2660.0 | 2550.0 |
| 2024-01-23 | 58.68 (+0.06) | 12.84 (-0.06) | 6.31 (+0.02) | 56 | 9.98 | -44 | -7.84 | 18 | 3.21 | 561 | 2630.0 | 2645.0 | 2745.0 | 2620.0 |
| 2024-01-22 | 58.62 (+0.19) | 12.9 (+0.02) | 6.29 (+0.05) | 131 | 26.41 | -8 | -1.61 | 40 | 8.06 | 496 | 2645.0 | 2580.0 | 2650.0 | 2560.0 |
| 2024-01-19 | 58.43 (+0.08) | 12.88 (-0.07) | 6.24 (+0.01) | 84 | 14.0 | -53 | -8.83 | 3 | 0.5 | 600 | 2540.0 | 2580.0 | 2600.0 | 2490.0 |
| 2024-01-18 | 58.35 (+0.17) | 12.95 (-0.06) | 6.23 (-0.01) | 128 | 23.02 | -42 | -7.55 | -3 | -0.54 | 556 | 2515.0 | 2540.0 | 2580.0 | 2485.0 |
| 2024-01-17 | 58.18 (-0.09) | 13.01 (0.0) | 6.24 (-0.02) | -99 | -13.41 | -4 | -0.54 | -15 | -2.03 | 738 | 2550.0 | 2615.0 | 2615.0 | 2485.0 |
| 2024-01-16 | 58.27 (+0.04) | 13.01 (+0.02) | 6.26 (0.0) | 11 | 2.48 | 16 | 3.61 | -1 | -0.23 | 443 | 2605.0 | 2555.0 | 2615.0 | 2530.0 |
| 2024-01-15 | 58.23 (-0.11) | 12.99 (+0.04) | 6.26 (+0.01) | -73 | -15.18 | 27 | 5.61 | 5 | 1.04 | 481 | 2580.0 | 2605.0 | 2610.0 | 2515.0 |
| 2024-01-12 | 58.34 (-0.06) | 12.95 (+0.01) | 6.25 (+0.01) | -21 | -7.19 | 13 | 4.45 | 10 | 3.42 | 292 | 2600.0 | 2620.0 | 2645.0 | 2580.0 |
| 2024-01-11 | 58.4 (+0.01) | 12.94 (+0.04) | 6.24 (+0.04) | 8 | 1.35 | 23 | 3.89 | 28 | 4.73 | 592 | 2625.0 | 2575.0 | 2630.0 | 2525.0 |
| 2024-01-10 | 58.39 (+0.07) | 12.9 (-0.04) | 6.2 (-0.01) | 56 | 14.97 | -23 | -6.15 | -11 | -2.94 | 374 | 2570.0 | 2560.0 | 2590.0 | 2535.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-09 | 58.32 (+0.44) | 12.94 (+0.1) | 6.21 (+0.03) | 324 | 33.13 | 73 | 7.46 | 22 | 2.25 | 978 | 2565.0 | 2530.0 | 2610.0 | 2525.0 |
| 2024-01-08 | 57.88 (+0.07) | 12.84 (+0.04) | 6.18 (+0.01) | 74 | 13.68 | 30 | 5.55 | 8 | 1.48 | 541 | 2470.0 | 2395.0 | 2490.0 | 2395.0 |
| 2024-01-05 | 57.81 (+0.01) | 12.8 (-0.03) | 6.17 (+0.01) | 0 | 0.0 | -23 | -5.74 | 9 | 2.24 | 401 | 2360.0 | 2345.0 | 2375.0 | 2305.0 |
| 2024-01-04 | 57.8 (-0.06) | 12.83 (-0.07) | 6.16 (-0.01) | -32 | -8.86 | -50 | -13.85 | -4 | -1.11 | 361 | 2340.0 | 2395.0 | 2410.0 | 2335.0 |
| 2024-01-03 | 57.86 (-0.06) | 12.9 (-0.02) | 6.17 (0.0) | -17 | -4.17 | -18 | -4.41 | -4 | -0.98 | 408 | 2385.0 | 2400.0 | 2405.0 | 2355.0 |
| 2024-01-02 | 57.92 (-0.03) | 12.92 (-0.03) | 6.17 (+0.01) | -37 | -8.24 | -22 | -4.9 | 12 | 2.67 | 449 | 2410.0 | 2460.0 | 2480.0 | 2365.0 |
| 2023-12-29 | 57.95 (+0.13) | 12.95 (-0.22) | 6.16 (-0.01) | 108 | 28.35 | -166 | -43.57 | -7 | -1.84 | 381 | 2450.0 | 2490.0 | 2500.0 | 2425.0 |
| 2023-12-28 | 57.82 (+0.03) | 13.17 (-0.06) | 6.17 (+0.01) | 20 | 3.88 | -45 | -8.74 | 2 | 0.39 | 515 | 2475.0 | 2485.0 | 2545.0 | 2425.0 |
| 2023-12-27 | 57.79 (-0.17) | 13.23 (+0.05) | 6.16 (-0.02) | -128 | -26.02 | 39 | 7.93 | -11 | -2.24 | 492 | 2475.0 | 2560.0 | 2580.0 | 2455.0 |
| 2023-12-26 | 57.96 (+0.05) | 13.18 (+0.02) | 6.18 (0.0) | 38 | 9.0 | 13 | 3.08 | -4 | -0.95 | 422 | 2550.0 | 2500.0 | 2580.0 | 2500.0 |
| 2023-12-25 | 57.91 (+0.07) | 13.16 (-0.04) | 6.18 (-0.01) | 49 | 16.67 | -30 | -10.2 | -2 | -0.68 | 294 | 2495.0 | 2465.0 | 2520.0 | 2465.0 |
| 2023-12-22 | 57.84 (-0.04) | 13.2 (+0.02) | 6.19 (+0.02) | -30 | -8.26 | 18 | 4.96 | 11 | 3.03 | 363 | 2460.0 | 2375.0 | 2460.0 | 2375.0 |
| 2023-12-21 | 57.88 (-0.09) | 13.18 (-0.12) | 6.17 (0.0) | -64 | -9.52 | -93 | -13.84 | 1 | 0.15 | 672 | 2390.0 | 2330.0 | 2420.0 | 2300.0 |
| 2023-12-20 | 57.97 (+0.02) | 13.3 (-0.04) | 6.17 (-0.01) | 5 | 0.98 | -29 | -5.69 | -11 | -2.16 | 510 | 2375.0 | 2410.0 | 2420.0 | 2355.0 |
| 2023-12-19 | 57.95 (+0.02) | 13.34 (-0.26) | 6.18 (+0.01) | 26 | 2.82 | -191 | -20.72 | 13 | 1.41 | 922 | 2355.0 | 2465.0 | 2480.0 | 2330.0 |
| 2023-12-18 | 57.93 (-0.01) | 13.6 (-0.08) | 6.17 (-0.01) | -12 | -3.35 | -62 | -17.32 | -6 | -1.68 | 358 | 2465.0 | 2505.0 | 2515.0 | 2430.0 |
| 2023-12-15 | 57.94 (-0.03) | 13.68 (+0.06) | 6.18 (+0.01) | -14 | -2.02 | 46 | 6.64 | 3 | 0.43 | 693 | 2495.0 | 2525.0 | 2600.0 | 2485.0 |
| 2023-12-14 | 57.97 (-0.21) | 13.62 (-0.01) | 6.17 (-0.01) | -176 | -24.68 | -7 | -0.98 | -3 | -0.42 | 713 | 2490.0 | 2655.0 | 2680.0 | 2455.0 |
| 2023-12-13 | 58.18 (-0.02) | 13.63 (+0.05) | 6.18 (+0.01) | -25 | -6.63 | 38 | 10.08 | 7 | 1.86 | 377 | 2625.0 | 2570.0 | 2640.0 | 2550.0 |
| 2023-12-12 | 58.2 (-0.14) | 13.58 (+0.1) | 6.17 (0.0) | -125 | -21.37 | 71 | 12.14 | -2 | -0.34 | 585 | 2570.0 | 2570.0 | 2625.0 | 2560.0 |
| 2023-12-11 | 58.34 (0.0) | 13.48 (+0.14) | 6.17 (+0.01) | 19 | 2.65 | 109 | 15.22 | 10 | 1.4 | 716 | 2550.0 | 2470.0 | 2600.0 | 2470.0 |
| 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 | 58.34 (+0.07) | 13.34 (-0.01) | 6.16 (+0.01) | 26 | 6.9 | -6 | -1.59 | 2 | 0.53 | 377 | 2460.0 | 2470.0 | 2495.0 | 2450.0 |
| 2023-12-07 | 58.27 (-0.06) | 13.35 (-0.03) | 6.15 (-0.01) | -37 | -12.76 | -23 | -7.93 | -3 | -1.03 | 290 | 2410.0 | 2425.0 | 2445.0 | 2395.0 |
| 2023-12-06 | 58.33 (-0.13) | 13.38 (+0.02) | 6.16 (+0.02) | -53 | -17.1 | 11 | 3.55 | 13 | 4.19 | 310 | 2425.0 | 2470.0 | 2495.0 | 2415.0 |
| 2023-12-05 | 58.46 (-0.03) | 13.36 (-0.03) | 6.14 (-0.02) | 3 | 1.07 | -21 | -7.47 | -12 | -4.27 | 281 | 2455.0 | 2405.0 | 2465.0 | 2405.0 |
| 2023-12-04 | 58.49 (+0.01) | 13.39 (-0.03) | 6.16 (0.0) | -10 | -2.14 | -25 | -5.34 | -2 | -0.43 | 468 | 2440.0 | 2470.0 | 2470.0 | 2420.0 |
| 2023-12-01 | 58.48 (-0.25) | 13.42 (-0.2) | 6.16 (+0.03) | -170 | -18.16 | -144 | -15.38 | 21 | 2.24 | 936 | 2425.0 | 2480.0 | 2515.0 | 2395.0 |
| 2023-11-30 | 58.73 (-0.14) | 13.62 (-0.01) | 6.13 (-0.01) | -108 | -14.67 | -13 | -1.77 | -5 | -0.68 | 736 | 2515.0 | 2585.0 | 2640.0 | 2500.0 |
| 2023-11-29 | 58.87 (+0.04) | 13.63 (+0.06) | 6.14 (-0.03) | -1 | -0.19 | 43 | 8.07 | -23 | -4.32 | 533 | 2580.0 | 2550.0 | 2590.0 | 2530.0 |
| 2023-11-28 | 58.83 (+0.17) | 13.57 (+0.07) | 6.17 (0.0) | 95 | 12.65 | 57 | 7.59 | 1 | 0.13 | 751 | 2550.0 | 2415.0 | 2550.0 | 2390.0 |
| 2023-11-27 | 58.66 (+0.05) | 13.5 (+0.03) | 6.17 (-0.01) | 36 | 11.61 | 18 | 5.81 | -9 | -2.9 | 310 | 2385.0 | 2395.0 | 2445.0 | 2365.0 |
| 2023-11-24 | 58.61 (+0.02) | 13.47 (-0.02) | 6.18 (-0.01) | 32 | 9.7 | -9 | -2.73 | -8 | -2.42 | 330 | 2385.0 | 2415.0 | 2435.0 | 2370.0 |
| 2023-11-23 | 58.59 (-0.05) | 13.49 (0.0) | 6.19 (-0.01) | -38 | -10.0 | -4 | -1.05 | -8 | -2.11 | 380 | 2405.0 | 2470.0 | 2470.0 | 2400.0 |
| 2023-11-22 | 58.64 (-0.06) | 13.49 (0.0) | 6.2 (+0.02) | 23 | 4.88 | 1 | 0.21 | 18 | 3.82 | 471 | 2445.0 | 2395.0 | 2450.0 | 2385.0 |
| 2023-11-21 | 58.7 (-0.11) | 13.49 (0.0) | 6.18 (+0.02) | -80 | -16.13 | 3 | 0.6 | 13 | 2.62 | 496 | 2410.0 | 2430.0 | 2455.0 | 2395.0 |
| 2023-11-20 | 58.81 (-0.22) | 13.49 (-0.02) | 6.16 (-0.01) | -48 | -10.62 | -19 | -4.2 | -8 | -1.77 | 452 | 2415.0 | 2475.0 | 2495.0 | 2405.0 |
| 2023-11-17 | 59.03 (-0.04) | 13.51 (+0.01) | 6.17 (0.0) | -46 | -8.42 | 7 | 1.28 | 2 | 0.37 | 546 | 2475.0 | 2500.0 | 2500.0 | 2430.0 |
| 2023-11-16 | 59.07 (+0.14) | 13.5 (+0.01) | 6.17 (-0.03) | 98 | 14.85 | 10 | 1.52 | -23 | -3.48 | 660 | 2500.0 | 2475.0 | 2500.0 | 2420.0 |
| 2023-11-15 | 58.93 (+1.39) | 13.49 (+0.35) | 6.2 (+0.13) | 110 | 11.98 | 62 | 6.75 | 6 | 0.65 | 918 | 2455.0 | 2495.0 | 2505.0 | 2450.0 |
| 2023-11-14 | 57.54 (+0.01) | 13.14 (+0.01) | 6.07 (-0.02) | -34 | -5.74 | 5 | 0.84 | -17 | -2.87 | 592 | 2405.0 | 2410.0 | 2435.0 | 2365.0 |
| 2023-11-13 | 57.53 (+0.08) | 13.13 (+0.19) | 6.09 (-0.02) | -17 | -1.44 | 141 | 11.94 | -14 | -1.19 | 1181 | 2400.0 | 2360.0 | 2470.0 | 2360.0 |
| 2023-11-10 | 57.45 (-0.19) | 12.94 (+0.11) | 6.11 (-0.01) | -113 | -14.87 | 89 | 11.71 | -12 | -1.58 | 760 | 2300.0 | 2285.0 | 2370.0 | 2265.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-09 | 57.64 (+0.17) | 12.83 (+0.31) | 6.12 (+0.03) | 92 | 7.29 | 235 | 18.62 | 22 | 1.74 | 1262 | 2325.0 | 2240.0 | 2350.0 | 2175.0 |
| 2023-11-08 | 57.47 (-0.01) | 12.52 (+0.02) | 6.09 (0.0) | -28 | -5.29 | 13 | 2.46 | 3 | 0.57 | 529 | 2200.0 | 2190.0 | 2210.0 | 2145.0 |
| 2023-11-07 | 57.48 (-0.12) | 12.5 (+0.06) | 6.09 (+0.01) | -102 | -14.31 | 47 | 6.59 | 10 | 1.4 | 713 | 2180.0 | 2190.0 | 2240.0 | 2165.0 |
| 2023-11-06 | 57.6 (+0.08) | 12.44 (-0.03) | 6.08 (0.0) | 56 | 14.81 | -24 | -6.35 | -3 | -0.79 | 378 | 2165.0 | 2160.0 | 2185.0 | 2130.0 |
| 2023-11-03 | 57.52 (-0.09) | 12.47 (+0.01) | 6.08 (0.0) | -46 | -13.98 | 6 | 1.82 | 0 | 0.0 | 329 | 2120.0 | 2145.0 | 2160.0 | 2110.0 |
| 2023-11-02 | 57.61 (-0.09) | 12.46 (+0.06) | 6.08 (+0.02) | -79 | -14.93 | 45 | 8.51 | 11 | 2.08 | 529 | 2115.0 | 2160.0 | 2185.0 | 2090.0 |
| 2023-11-01 | 57.7 (-0.06) | 12.4 (+0.09) | 6.06 (-0.02) | -21 | -3.29 | 71 | 11.13 | -9 | -1.41 | 638 | 2090.0 | 2050.0 | 2105.0 | 2030.0 |
| 2023-10-31 | 57.76 (-0.22) | 12.31 (-0.01) | 6.08 (+0.03) | -192 | -16.13 | -4 | -0.34 | 21 | 1.76 | 1190 | 2015.0 | 2100.0 | 2120.0 | 2005.0 |
| 2023-10-30 | 57.98 (-0.07) | 12.32 (+0.01) | 6.05 (0.0) | -22 | -5.74 | 7 | 1.83 | 0 | 0.0 | 383 | 2145.0 | 2165.0 | 2185.0 | 2110.0 |
| 2023-10-27 | 58.05 (-0.01) | 12.31 (-0.05) | 6.05 (0.0) | 46 | 8.9 | -39 | -7.54 | -2 | -0.39 | 517 | 2130.0 | 2160.0 | 2190.0 | 2125.0 |
| 2023-10-26 | 58.06 (-0.19) | 12.36 (-0.18) | 6.05 (-0.02) | -166 | -18.38 | -47 | -5.2 | -14 | -1.55 | 903 | 2120.0 | 2240.0 | 2270.0 | 2110.0 |
| 2023-10-25 | 58.25 (-0.06) | 12.54 (+0.03) | 6.07 (+0.01) | 45 | 9.43 | 20 | 4.19 | 9 | 1.89 | 477 | 2315.0 | 2285.0 | 2370.0 | 2280.0 |
| 2023-10-24 | 58.31 (+0.05) | 12.51 (-0.08) | 6.06 (+0.01) | 41 | 7.71 | -57 | -10.71 | 6 | 1.13 | 532 | 2260.0 | 2265.0 | 2265.0 | 2190.0 |
| 2023-10-23 | 58.26 (-0.02) | 12.59 (-0.01) | 6.05 (-0.02) | 8 | 1.35 | -8 | -1.35 | -13 | -2.2 | 591 | 2220.0 | 2285.0 | 2300.0 | 2190.0 |
| 2023-10-20 | 58.28 (-0.33) | 12.6 (+0.05) | 6.07 (-0.01) | -231 | -25.9 | 35 | 3.92 | -12 | -1.35 | 892 | 2300.0 | 2355.0 | 2395.0 | 2280.0 |
| 2023-10-19 | 58.61 (+0.12) | 12.55 (+0.11) | 6.08 (+0.02) | 44 | 5.3 | 82 | 9.88 | 19 | 2.29 | 830 | 2360.0 | 2270.0 | 2385.0 | 2260.0 |
| 2023-10-18 | 58.49 (+0.09) | 12.44 (+0.04) | 6.06 (-0.03) | 66 | 9.34 | 30 | 4.24 | -24 | -3.39 | 707 | 2295.0 | 2310.0 | 2335.0 | 2210.0 |
| 2023-10-17 | 58.4 (+0.12) | 12.4 (+0.2) | 6.09 (-0.04) | 7 | 0.7 | 153 | 15.24 | -27 | -2.69 | 1004 | 2285.0 | 2305.0 | 2380.0 | 2280.0 |
| 2023-10-16 | 58.28 (-0.09) | 12.2 (+0.05) | 6.13 (-0.02) | -10 | -1.51 | 38 | 5.72 | -15 | -2.26 | 664 | 2250.0 | 2295.0 | 2300.0 | 2190.0 |
| 2023-10-13 | 58.37 (+0.05) | 12.15 (+0.07) | 6.15 (-0.04) | 69 | 8.88 | 59 | 7.59 | -35 | -4.5 | 777 | 2305.0 | 2300.0 | 2325.0 | 2235.0 |
| 2023-10-12 | 58.32 (+0.13) | 12.08 (+0.07) | 6.19 (-0.02) | 3 | 0.34 | 48 | 5.43 | -15 | -1.7 | 884 | 2310.0 | 2240.0 | 2310.0 | 2215.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 58.19 (+0.36) | 12.01 (+0.05) | 6.21 (+0.01) | 205 | 18.47 | 42 | 3.78 | 9 | 0.81 | 1110 | 2240.0 | 2200.0 | 2260.0 | 2180.0 |
| 2023-10-06 | 57.83 (-0.26) | 11.96 (+0.06) | 6.2 (0.0) | -77 | -12.6 | 43 | 7.04 | 0 | 0.0 | 611 | 2160.0 | 2180.0 | 2190.0 | 2080.0 |
| 2023-10-05 | 58.09 (-0.27) | 11.9 (+0.12) | 6.2 (+0.05) | -164 | -15.74 | 94 | 9.02 | 39 | 3.74 | 1042 | 2140.0 | 2165.0 | 2190.0 | 2110.0 |
| 2023-10-04 | 58.36 (-0.15) | 11.78 (+0.07) | 6.15 (+0.02) | -135 | -16.65 | 54 | 6.66 | 16 | 1.97 | 811 | 2150.0 | 2100.0 | 2150.0 | 2080.0 |
| 2023-10-03 | 58.51 (-0.49) | 11.71 (+0.3) | 6.13 (+0.04) | -418 | -20.74 | 228 | 11.32 | 31 | 1.54 | 2015 | 2150.0 | 2095.0 | 2285.0 | 2095.0 |
| 2023-10-02 | 59.0 (+0.04) | 11.41 (+0.03) | 6.09 (+0.04) | -58 | -6.78 | 20 | 2.34 | 30 | 3.5 | 856 | 2105.0 | 2055.0 | 2120.0 | 2040.0 |
| 2023-09-28 | 58.96 (-0.28) | 11.38 (+0.06) | 6.05 (+0.01) | -103 | -10.82 | 44 | 4.62 | 9 | 0.95 | 952 | 2015.0 | 2005.0 | 2095.0 | 2000.0 |
| 2023-09-27 | 59.24 (-0.14) | 11.32 (-0.06) | 6.04 (+0.01) | -136 | -14.39 | -40 | -4.23 | 10 | 1.06 | 945 | 1980.0 | 1995.0 | 2070.0 | 1960.0 |
| 2023-09-26 | 59.38 (-0.06) | 11.38 (+0.01) | 6.03 (+0.03) | -49 | -8.54 | 7 | 1.22 | 23 | 4.01 | 574 | 2025.0 | 2090.0 | 2105.0 | 2020.0 |
| 2023-09-25 | 59.44 (-0.08) | 11.37 (+0.01) | 6.0 (+0.01) | -61 | -8.25 | 8 | 1.08 | 8 | 1.08 | 739 | 2115.0 | 2145.0 | 2195.0 | 2105.0 |
| 2023-09-22 | 59.52 (-0.04) | 11.36 (+0.22) | 5.99 (-0.01) | 11 | 0.95 | 164 | 14.14 | -9 | -0.78 | 1160 | 2165.0 | 1940.0 | 2165.0 | 1940.0 |
| 2023-09-21 | 59.56 (-0.23) | 11.14 (+0.01) | 6.0 (-0.02) | -137 | -11.29 | 9 | 0.74 | -19 | -1.57 | 1213 | 1970.0 | 2070.0 | 2080.0 | 1960.0 |
| 2023-09-20 | 59.79 (+0.25) | 11.13 (0.0) | 6.02 (-0.02) | 187 | 27.54 | 2 | 0.29 | -15 | -2.21 | 679 | 2120.0 | 2155.0 | 2175.0 | 2080.0 |
| 2023-09-19 | 59.54 (+0.33) | 11.13 (+0.09) | 6.04 (-0.01) | 216 | 20.61 | 70 | 6.68 | -4 | -0.38 | 1048 | 2155.0 | 2200.0 | 2260.0 | 2150.0 |
| 2023-09-18 | 59.21 (+0.04) | 11.04 (+0.12) | 6.05 (0.0) | -5 | -0.72 | 87 | 12.48 | 1 | 0.14 | 697 | 2185.0 | 2115.0 | 2210.0 | 2110.0 |
| 2023-09-15 | 59.17 (+0.17) | 10.92 (+0.08) | 6.05 (-0.01) | 71 | 6.72 | 66 | 6.24 | -13 | -1.23 | 1057 | 2125.0 | 2205.0 | 2225.0 | 2100.0 |
| 2023-09-14 | 59.0 (0.0) | 10.84 (+0.34) | 6.06 (+0.01) | -21 | -1.3 | 255 | 15.83 | 11 | 0.68 | 1611 | 2195.0 | 2060.0 | 2200.0 | 2060.0 |
| 2023-09-13 | 59.0 (+0.01) | 10.5 (+0.12) | 6.05 (+0.04) | -48 | -3.15 | 91 | 5.97 | 27 | 1.77 | 1525 | 2060.0 | 1880.0 | 2060.0 | 1880.0 |
| 2023-09-12 | 58.99 (+0.02) | 10.38 (+0.07) | 6.01 (-0.01) | -8 | -2.02 | 55 | 13.89 | -8 | -2.02 | 396 | 1875.0 | 1850.0 | 1910.0 | 1835.0 |
| 2023-09-11 | 58.97 (+0.05) | 10.31 (+0.01) | 6.02 (0.0) | 11 | 4.82 | 4 | 1.75 | -1 | -0.44 | 228 | 1820.0 | 1845.0 | 1845.0 | 1810.0 |
| 2023-09-08 | 58.92 (-0.03) | 10.3 (0.0) | 6.02 (0.0) | -34 | -11.33 | 0 | 0.0 | 1 | 0.33 | 300 | 1835.0 | 1875.0 | 1880.0 | 1830.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-07 | 58.95 (+0.03) | 10.3 (0.0) | 6.02 (-0.02) | 19 | 4.99 | 0 | 0.0 | -13 | -3.41 | 381 | 1885.0 | 1900.0 | 1900.0 | 1850.0 |
| 2023-09-06 | 58.92 (-0.01) | 10.3 (+0.01) | 6.04 (-0.01) | -11 | -2.7 | 13 | 3.19 | -8 | -1.96 | 408 | 1900.0 | 1900.0 | 1940.0 | 1895.0 |
| 2023-09-05 | 58.93 (+0.02) | 10.29 (+0.01) | 6.05 (0.0) | 18 | 5.96 | 8 | 2.65 | 3 | 0.99 | 302 | 1895.0 | 1855.0 | 1900.0 | 1855.0 |
| 2023-09-04 | 58.91 (-0.14) | 10.28 (+0.03) | 6.05 (0.0) | -102 | -28.73 | 20 | 5.63 | 0 | 0.0 | 355 | 1855.0 | 1890.0 | 1915.0 | 1840.0 |
| 2023-09-01 | 59.05 (+0.03) | 10.25 (+0.08) | 6.05 (+0.01) | 30 | 3.72 | 62 | 7.68 | 7 | 0.87 | 807 | 1880.0 | 1830.0 | 1920.0 | 1830.0 |
| 2023-08-31 | 59.02 (+0.05) | 10.17 (0.0) | 6.04 (0.0) | 35 | 7.46 | 1 | 0.21 | -5 | -1.07 | 469 | 1815.0 | 1790.0 | 1815.0 | 1750.0 |
| 2023-08-30 | 58.97 (-0.25) | 10.17 (+0.01) | 6.04 (+0.05) | -153 | -20.45 | 7 | 0.94 | 42 | 5.61 | 748 | 1790.0 | 1805.0 | 1845.0 | 1780.0 |
| 2023-08-29 | 59.22 (-0.06) | 10.16 (+0.01) | 5.99 (+0.03) | -38 | -9.05 | 8 | 1.9 | 20 | 4.76 | 420 | 1790.0 | 1800.0 | 1805.0 | 1730.0 |
| 2023-08-28 | 59.28 (+0.05) | 10.15 (0.0) | 5.96 (0.0) | -6 | -2.29 | 0 | 0.0 | -1 | -0.38 | 262 | 1775.0 | 1770.0 | 1795.0 | 1730.0 |
| 2023-08-25 | 59.23 (-0.05) | 10.15 (+0.01) | 5.96 (-0.01) | -43 | -23.24 | 3 | 1.62 | -10 | -5.41 | 185 | 1755.0 | 1750.0 | 1785.0 | 1745.0 |
| 2023-08-24 | 59.28 (-0.01) | 10.14 (-0.07) | 5.97 (0.0) | -5 | -0.66 | -52 | -6.82 | 7 | 0.92 | 763 | 1795.0 | 1760.0 | 1820.0 | 1750.0 |
| 2023-08-23 | 59.29 (+0.05) | 10.21 (-0.09) | 5.97 (0.0) | 30 | 8.13 | -67 | -18.16 | -4 | -1.08 | 369 | 1710.0 | 1740.0 | 1755.0 | 1695.0 |
| 2023-08-22 | 59.24 (+0.09) | 10.3 (-0.06) | 5.97 (0.0) | 81 | 25.63 | -45 | -14.24 | -2 | -0.63 | 316 | 1740.0 | 1780.0 | 1780.0 | 1725.0 |
| 2023-08-21 | 59.15 (-0.17) | 10.36 (0.0) | 5.97 (-0.01) | -102 | -19.35 | 0 | 0.0 | -4 | -0.76 | 527 | 1735.0 | 1830.0 | 1845.0 | 1715.0 |
| 2023-08-18 | 59.32 (+0.04) | 10.36 (-0.03) | 5.98 (-0.02) | 36 | 11.15 | -23 | -7.12 | -18 | -5.57 | 323 | 1820.0 | 1790.0 | 1840.0 | 1790.0 |
| 2023-08-17 | 59.28 (0.0) | 10.39 (0.0) | 6.0 (0.0) | 24 | 4.71 | 2 | 0.39 | 4 | 0.78 | 510 | 1810.0 | 1745.0 | 1845.0 | 1745.0 |
| 2023-08-16 | 59.28 (-0.01) | 10.39 (-0.07) | 6.0 (0.0) | -8 | -1.78 | -56 | -12.44 | 0 | 0.0 | 450 | 1770.0 | 1795.0 | 1825.0 | 1760.0 |
| 2023-08-15 | 59.29 (0.0) | 10.46 (-0.01) | 6.0 (-0.01) | -11 | -1.72 | -9 | -1.41 | -8 | -1.25 | 640 | 1830.0 | 1860.0 | 1885.0 | 1760.0 |
| 2023-08-14 | 59.29 (-0.15) | 10.47 (+0.02) | 6.01 (-0.01) | -108 | -18.52 | 15 | 2.57 | -13 | -2.23 | 583 | 1825.0 | 1945.0 | 1945.0 | 1815.0 |
| 2023-08-11 | 59.44 (+0.13) | 10.45 (+0.07) | 6.02 (-0.01) | 96 | 10.95 | 58 | 6.61 | -1 | -0.11 | 877 | 1945.0 | 1880.0 | 1965.0 | 1880.0 |
| 2023-08-10 | 59.31 (-0.17) | 10.38 (+0.21) | 6.03 (+0.02) | -136 | -11.73 | 160 | 13.81 | 9 | 0.78 | 1159 | 1845.0 | 1835.0 | 1915.0 | 1780.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-09 | 59.48 (-0.1) | 10.17 (+0.26) | 6.01 (+0.01) | -101 | -14.11 | 198 | 27.65 | 13 | 1.82 | 716 | 1820.0 | 1740.0 | 1880.0 | 1720.0 |
| 2023-08-08 | 59.58 (-0.12) | 9.91 (-0.02) | 6.0 (+0.01) | -97 | -18.41 | -19 | -3.61 | 6 | 1.14 | 527 | 1740.0 | 1730.0 | 1810.0 | 1730.0 |
| 2023-08-07 | 59.7 (+0.13) | 9.93 (-0.21) | 5.99 (-0.01) | 101 | 23.93 | -156 | -36.97 | -4 | -0.95 | 422 | 1730.0 | 1740.0 | 1760.0 | 1695.0 |
| 2023-08-04 | 59.57 (-0.11) | 10.14 (0.0) | 6.0 (+0.01) | -45 | -8.18 | -7 | -1.27 | 2 | 0.36 | 550 | 1730.0 | 1745.0 | 1760.0 | 1685.0 |
| 2023-08-02 | 59.68 (+0.06) | 10.14 (-0.08) | 5.99 (-0.03) | 51 | 9.32 | -54 | -9.87 | -23 | -4.2 | 547 | 1745.0 | 1840.0 | 1855.0 | 1710.0 |
| 2023-08-01 | 59.62 (+0.08) | 10.22 (-0.06) | 6.02 (-0.01) | 64 | 20.38 | -52 | -16.56 | -8 | -2.55 | 314 | 1835.0 | 1855.0 | 1890.0 | 1805.0 |
| 2023-07-31 | 59.54 (-0.03) | 10.28 (0.0) | 6.03 (-0.01) | -26 | -7.1 | 0 | 0.0 | -3 | -0.82 | 366 | 1855.0 | 1935.0 | 1935.0 | 1835.0 |
| 2023-07-28 | 59.57 (+0.01) | 10.28 (+0.02) | 6.04 (+0.02) | 4 | 1.48 | 16 | 5.93 | 9 | 3.33 | 270 | 1905.0 | 1915.0 | 1920.0 | 1875.0 |
| 2023-07-27 | 59.56 (-0.13) | 10.26 (-0.01) | 6.02 (0.0) | -93 | -23.02 | 0 | 0.0 | 2 | 0.5 | 404 | 1905.0 | 1880.0 | 1925.0 | 1875.0 |
| 2023-07-26 | 59.69 (-0.11) | 10.27 (-0.01) | 6.02 (0.0) | -26 | -6.74 | -13 | -3.37 | 4 | 1.04 | 386 | 1870.0 | 1930.0 | 1935.0 | 1870.0 |
| 2023-07-25 | 59.8 (+0.1) | 10.28 (-0.35) | 6.02 (+0.01) | 77 | 10.05 | -266 | -34.73 | 1 | 0.13 | 766 | 1900.0 | 1980.0 | 1990.0 | 1900.0 |
| 2023-07-24 | 59.7 (-0.03) | 10.63 (-0.19) | 6.01 (-0.01) | -20 | -2.87 | -145 | -20.77 | -4 | -0.57 | 698 | 1965.0 | 2035.0 | 2035.0 | 1945.0 |
| 2023-07-21 | 59.73 (-0.17) | 10.82 (-0.09) | 6.02 (0.0) | -153 | -21.61 | -71 | -10.03 | 3 | 0.42 | 708 | 2040.0 | 2010.0 | 2070.0 | 1980.0 |
| 2023-07-20 | 59.9 (-0.05) | 10.91 (-0.04) | 6.02 (+0.01) | -35 | -7.94 | -31 | -7.03 | 6 | 1.36 | 441 | 2080.0 | 2090.0 | 2090.0 | 1995.0 |
| 2023-07-19 | 59.95 (-0.01) | 10.95 (-0.15) | 6.01 (-0.05) | -9 | -1.56 | -112 | -19.44 | -35 | -6.08 | 576 | 2050.0 | 2130.0 | 2160.0 | 2050.0 |
| 2023-07-18 | 59.96 (-0.02) | 11.1 (0.0) | 6.06 (0.0) | -15 | -5.24 | 3 | 1.05 | -1 | -0.35 | 286 | 2130.0 | 2155.0 | 2190.0 | 2110.0 |
| 2023-07-17 | 59.98 (-0.16) | 11.1 (+0.01) | 6.06 (-0.01) | -104 | -25.06 | 9 | 2.17 | -13 | -3.13 | 415 | 2140.0 | 2235.0 | 2245.0 | 2140.0 |
| 2023-07-14 | 60.14 (+0.19) | 11.09 (+0.06) | 6.07 (+0.01) | 130 | 21.63 | 46 | 7.65 | 13 | 2.16 | 601 | 2235.0 | 2160.0 | 2265.0 | 2130.0 |
| 2023-07-13 | 59.95 (+0.01) | 11.03 (+0.05) | 6.06 (-0.01) | 3 | 0.56 | 34 | 6.32 | -8 | -1.49 | 538 | 2110.0 | 2140.0 | 2215.0 | 2090.0 |
| 2023-07-12 | 59.94 (-0.09) | 10.98 (+0.04) | 6.07 (+0.03) | -70 | -15.59 | 32 | 7.13 | 19 | 4.23 | 449 | 2075.0 | 2035.0 | 2100.0 | 2010.0 |
| 2023-07-11 | 60.03 (-0.06) | 10.94 (-0.05) | 6.04 (0.0) | -14 | -4.55 | -37 | -12.01 | 1 | 0.32 | 308 | 2045.0 | 2135.0 | 2145.0 | 2040.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-10 | 60.09 (+0.05) | 10.99 (-0.01) | 6.04 (0.0) | 34 | 18.99 | -11 | -6.15 | 0 | 0.0 | 179 | 2095.0 | 2095.0 | 2140.0 | 2085.0 |
| 2023-07-07 | 60.04 (-0.17) | 11.0 (-0.01) | 6.04 (0.0) | -180 | -40.09 | -7 | -1.56 | 3 | 0.67 | 449 | 2095.0 | 2145.0 | 2145.0 | 2075.0 |
| 2023-07-06 | 60.21 (-0.01) | 11.01 (0.0) | 6.04 (-0.03) | -11 | -3.57 | 1 | 0.32 | -24 | -7.79 | 308 | 2180.0 | 2155.0 | 2235.0 | 2155.0 |
| 2023-07-05 | 60.22 (-0.12) | 11.01 (+0.05) | 6.07 (-0.02) | -45 | -14.02 | 42 | 13.08 | -16 | -4.98 | 321 | 2215.0 | 2235.0 | 2235.0 | 2120.0 |
| 2023-07-04 | 60.34 (-0.01) | 10.96 (0.0) | 6.09 (0.0) | -29 | -7.61 | 34 | 8.92 | -3 | -0.79 | 381 | 2260.0 | 2250.0 | 2295.0 | 2245.0 |
| 2023-07-03 | 60.35 (-0.08) | 10.96 (+0.05) | 6.09 (+0.02) | -58 | -15.47 | 39 | 10.4 | 19 | 5.07 | 375 | 2245.0 | 2255.0 | 2285.0 | 2235.0 |
| 2023-06-30 | 60.43 (+0.07) | 10.91 (+0.03) | 6.07 (+0.01) | 16 | 4.88 | 21 | 6.4 | 5 | 1.52 | 328 | 2210.0 | 2170.0 | 2235.0 | 2150.0 |
| 2023-06-29 | 60.36 (-0.06) | 10.88 (0.0) | 6.06 (0.0) | -38 | -7.76 | 6 | 1.22 | 1 | 0.2 | 490 | 2165.0 | 2110.0 | 2230.0 | 2105.0 |
| 2023-06-28 | 60.42 (-0.01) | 10.88 (-0.06) | 6.06 (+0.01) | 4 | 1.49 | -45 | -16.79 | 9 | 3.36 | 268 | 2095.0 | 2135.0 | 2165.0 | 2095.0 |
| 2023-06-27 | 60.43 (-0.08) | 10.94 (+0.01) | 6.05 (0.0) | -58 | -16.2 | 5 | 1.4 | -1 | -0.28 | 358 | 2100.0 | 2160.0 | 2175.0 | 2100.0 |
| 2023-06-26 | 60.51 (-0.01) | 10.93 (-0.02) | 6.05 (-0.01) | -20 | -7.94 | -13 | -5.16 | -5 | -1.98 | 252 | 2180.0 | 2200.0 | 2235.0 | 2175.0 |
| 2023-06-21 | 60.52 (-0.12) | 10.95 (-0.02) | 6.06 (+0.01) | -91 | -13.38 | -19 | -2.79 | 4 | 0.59 | 680 | 2240.0 | 2295.0 | 2295.0 | 2215.0 |
| 2023-06-20 | 60.64 (+0.01) | 10.97 (-0.03) | 6.05 (-0.01) | 25 | 6.53 | -24 | -6.27 | -6 | -1.57 | 383 | 2285.0 | 2290.0 | 2300.0 | 2250.0 |
| 2023-06-19 | 60.63 (+0.01) | 11.0 (+0.01) | 6.06 (-0.01) | 0 | 0.0 | 7 | 2.32 | -11 | -3.64 | 302 | 2290.0 | 2245.0 | 2305.0 | 2230.0 |
| 2023-06-16 | 60.62 (-0.04) | 10.99 (-0.01) | 6.07 (-0.04) | -20 | -3.88 | -5 | -0.97 | -26 | -5.04 | 516 | 2290.0 | 2330.0 | 2340.0 | 2270.0 |
| 2023-06-15 | 60.66 (-0.07) | 11.0 (0.0) | 6.11 (0.0) | -57 | -9.63 | 1 | 0.17 | -4 | -0.68 | 592 | 2325.0 | 2340.0 | 2355.0 | 2275.0 |
| 2023-06-14 | 60.73 (-0.39) | 11.0 (+0.02) | 6.11 (0.0) | -201 | -31.31 | 12 | 1.87 | 0 | 0.0 | 642 | 2300.0 | 2345.0 | 2345.0 | 2280.0 |
| 2023-06-13 | 61.12 (+0.12) | 10.98 (+0.06) | 6.11 (+0.02) | 105 | 9.84 | 48 | 4.5 | 16 | 1.5 | 1067 | 2365.0 | 2265.0 | 2375.0 | 2265.0 |
| 2023-06-12 | 61.0 (-0.11) | 10.92 (+0.11) | 6.09 (-0.03) | -92 | -11.29 | 83 | 10.18 | -24 | -2.94 | 815 | 2200.0 | 2180.0 | 2270.0 | 2150.0 |
| 2023-06-09 | 61.11 (+0.14) | 10.81 (+0.16) | 6.12 (+0.08) | 108 | 10.38 | 119 | 11.44 | 61 | 5.87 | 1040 | 2175.0 | 2030.0 | 2200.0 | 2020.0 |
| 2023-06-08 | 60.97 (-0.27) | 10.65 (+0.2) | 6.04 (-0.02) | -218 | -27.56 | 158 | 19.97 | -14 | -1.77 | 791 | 2005.0 | 1965.0 | 2030.0 | 1965.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-07 | 61.24 (-0.28) | 10.45 (+0.18) | 6.06 (+0.03) | -205 | -17.72 | 133 | 11.5 | 24 | 2.07 | 1157 | 1985.0 | 1925.0 | 2055.0 | 1910.0 |
| 2023-06-06 | 61.52 (+0.05) | 10.27 (0.0) | 6.03 (+0.01) | 34 | 9.07 | -1 | -0.27 | 4 | 1.07 | 375 | 1930.0 | 1915.0 | 1940.0 | 1870.0 |
| 2023-06-05 | 61.47 (-0.08) | 10.27 (-0.02) | 6.02 (-0.01) | -61 | -14.52 | -10 | -2.38 | -6 | -1.43 | 420 | 1915.0 | 1925.0 | 1940.0 | 1890.0 |
| 2023-06-02 | 61.55 (+0.16) | 10.29 (+0.01) | 6.03 (0.0) | 125 | 21.15 | 5 | 0.85 | 1 | 0.17 | 591 | 1920.0 | 1895.0 | 1930.0 | 1880.0 |
| 2023-06-01 | 61.39 (-0.01) | 10.28 (+0.07) | 6.03 (+0.01) | -10 | -2.4 | 56 | 13.46 | 6 | 1.44 | 416 | 1880.0 | 1840.0 | 1895.0 | 1820.0 |
| 2023-05-31 | 61.4 (-0.21) | 10.21 (+0.01) | 6.02 (-0.03) | -165 | -17.05 | 11 | 1.14 | -14 | -1.45 | 968 | 1840.0 | 1950.0 | 1950.0 | 1820.0 |
| 2023-05-30 | 61.61 (+0.06) | 10.2 (+0.03) | 6.05 (+0.01) | 74 | 13.29 | 26 | 4.67 | 3 | 0.54 | 557 | 1930.0 | 1930.0 | 1960.0 | 1890.0 |
| 2023-05-29 | 61.55 (-0.02) | 10.17 (+0.03) | 6.04 (+0.02) | -2 | -0.22 | 16 | 1.8 | 17 | 1.91 | 890 | 1930.0 | 1900.0 | 2000.0 | 1880.0 |
| 2023-05-26 | 61.57 (+0.25) | 10.14 (0.0) | 6.02 (+0.03) | 203 | 24.76 | 5 | 0.61 | 19 | 2.32 | 820 | 1855.0 | 1865.0 | 1925.0 | 1845.0 |
| 2023-05-25 | 61.32 (+0.07) | 10.14 (-0.01) | 5.99 (0.0) | 23 | 3.29 | -10 | -1.43 | 5 | 0.71 | 700 | 1825.0 | 1865.0 | 1905.0 | 1815.0 |
| 2023-05-24 | 61.25 (-0.23) | 10.15 (-0.06) | 5.99 (-0.01) | -165 | -21.94 | -45 | -5.98 | -11 | -1.46 | 752 | 1835.0 | 1910.0 | 1920.0 | 1800.0 |
| 2023-05-23 | 61.48 (+0.13) | 10.21 (+0.02) | 6.0 (-0.01) | 103 | 29.01 | 19 | 5.35 | -2 | -0.56 | 355 | 1905.0 | 1885.0 | 1915.0 | 1885.0 |
| 2023-05-22 | 61.35 (-0.13) | 10.19 (+0.03) | 6.01 (0.0) | -82 | -19.71 | 19 | 4.57 | -5 | -1.2 | 416 | 1885.0 | 1940.0 | 1950.0 | 1885.0 |
| 2023-05-19 | 61.48 (+0.09) | 10.16 (+0.04) | 6.01 (+0.03) | 68 | 9.03 | 29 | 3.85 | 27 | 3.59 | 753 | 1940.0 | 1870.0 | 1965.0 | 1870.0 |
| 2023-05-18 | 61.39 (-0.1) | 10.12 (+0.01) | 5.98 (+0.01) | -51 | -10.65 | 8 | 1.67 | 3 | 0.63 | 479 | 1845.0 | 1840.0 | 1855.0 | 1805.0 |
| 2023-05-17 | 61.49 (0.0) | 10.11 (-0.14) | 5.97 (+0.01) | -1 | -0.26 | -108 | -28.12 | 11 | 2.86 | 384 | 1800.0 | 1800.0 | 1815.0 | 1790.0 |
| 2023-05-16 | 61.49 (-0.28) | 10.25 (+0.02) | 5.96 (0.0) | -262 | -40.0 | 17 | 2.6 | 0 | 0.0 | 655 | 1800.0 | 1865.0 | 1875.0 | 1800.0 |
| 2023-05-15 | 61.77 (+0.03) | 10.23 (+0.05) | 5.96 (0.0) | 27 | 7.65 | 40 | 11.33 | 0 | 0.0 | 353 | 1840.0 | 1805.0 | 1850.0 | 1785.0 |
| 2023-05-12 | 61.74 (-0.02) | 10.18 (0.0) | 5.96 (+0.01) | -18 | -4.33 | 4 | 0.96 | 7 | 1.68 | 416 | 1805.0 | 1795.0 | 1830.0 | 1785.0 |
| 2023-05-11 | 61.76 (-0.06) | 10.18 (+0.04) | 5.95 (0.0) | -80 | -16.84 | 25 | 5.26 | -1 | -0.21 | 475 | 1805.0 | 1865.0 | 1875.0 | 1800.0 |
| 2023-05-10 | 61.82 (-0.05) | 10.14 (0.0) | 5.95 (0.0) | -50 | -13.74 | 0 | 0.0 | -3 | -0.82 | 364 | 1855.0 | 1840.0 | 1860.0 | 1815.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-09 | 61.87 (-0.06) | 10.14 (-0.01) | 5.95 (-0.02) | -53 | -11.99 | -8 | -1.81 | -12 | -2.71 | 442 | 1845.0 | 1875.0 | 1890.0 | 1810.0 |
| 2023-05-08 | 61.93 (-0.14) | 10.15 (+0.01) | 5.97 (+0.01) | -79 | -18.9 | 10 | 2.39 | 5 | 1.2 | 418 | 1875.0 | 1940.0 | 1960.0 | 1875.0 |
| 2023-05-05 | 62.07 (+0.03) | 10.14 (+0.01) | 5.96 (0.0) | 12 | 3.7 | 7 | 2.16 | 0 | 0.0 | 324 | 1895.0 | 1870.0 | 1910.0 | 1850.0 |
| 2023-05-04 | 62.04 (-0.07) | 10.13 (+0.04) | 5.96 (-0.01) | -55 | -21.65 | 31 | 12.2 | -5 | -1.97 | 254 | 1860.0 | 1890.0 | 1920.0 | 1850.0 |
| 2023-05-03 | 62.11 (+0.03) | 10.09 (0.0) | 5.97 (0.0) | 23 | 7.67 | 1 | 0.33 | -3 | -1.0 | 300 | 1890.0 | 1855.0 | 1905.0 | 1855.0 |
| 2023-05-02 | 62.08 (-0.1) | 10.09 (+0.05) | 5.97 (+0.01) | -77 | -12.56 | 34 | 5.55 | 6 | 0.98 | 613 | 1880.0 | 1850.0 | 1895.0 | 1810.0 |
| 2023-04-28 | 62.18 (-0.04) | 10.04 (+0.01) | 5.96 (0.0) | -26 | -3.94 | 13 | 1.97 | 4 | 0.61 | 660 | 1825.0 | 1840.0 | 1865.0 | 1805.0 |
| 2023-04-27 | 62.22 (+0.16) | 10.03 (-0.15) | 5.96 (0.0) | 114 | 13.06 | -113 | -12.94 | -1 | -0.11 | 873 | 1795.0 | 1765.0 | 1850.0 | 1750.0 |
| 2023-04-26 | 62.06 (-0.28) | 10.18 (0.0) | 5.96 (0.0) | -218 | -22.47 | -1 | -0.1 | 1 | 0.1 | 970 | 1730.0 | 1700.0 | 1780.0 | 1700.0 |
| 2023-04-25 | 62.34 (-0.05) | 10.18 (-0.03) | 5.96 (-0.06) | -35 | -5.15 | -25 | -3.68 | -46 | -6.77 | 679 | 1815.0 | 1945.0 | 1950.0 | 1790.0 |
| 2023-04-24 | 62.39 (-0.05) | 10.21 (+0.01) | 6.02 (-0.01) | -40 | -8.32 | 5 | 1.04 | -6 | -1.25 | 481 | 1940.0 | 1920.0 | 1960.0 | 1885.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 58.61 (+0.18) | 10.01 (-0.1) | 6.29 (+0.08) | 49 | 1.87 | -69 | -2.64 | 61 | 2.33 | 2616 | 2430.0 | 2440.0 | 2510.0 | 2275.0 |
| 2024-04-12 | 58.43 (-0.08) | 10.11 (-0.32) | 6.21 (-0.03) | -90 | -2.39 | -238 | -6.31 | -20 | -0.53 | 3771 | 2480.0 | 2610.0 | 2660.0 | 2270.0 |
| 2024-04-03 | 58.51 (-0.11) | 10.43 (-0.09) | 6.24 (+0.02) | -74 | -6.43 | -73 | -6.35 | 12 | 1.04 | 1150 | 2510.0 | 2530.0 | 2590.0 | 2420.0 |
| 2024-03-29 | 58.62 (-0.41) | 10.52 (-0.44) | 6.22 (-0.03) | -286 | -7.84 | -325 | -8.9 | -19 | -0.52 | 3650 | 2490.0 | 2520.0 | 2665.0 | 2390.0 |
| 2024-03-22 | 59.03 (+0.08) | 10.96 (-0.71) | 6.25 (+0.01) | 64 | 2.26 | -531 | -18.71 | 10 | 0.35 | 2838 | 2495.0 | 2735.0 | 2775.0 | 2440.0 |
| 2024-03-15 | 58.95 (+0.29) | 11.67 (-0.62) | 6.24 (+0.01) | 256 | 9.06 | -460 | -16.28 | 0 | 0.0 | 2826 | 2700.0 | 2750.0 | 2820.0 | 2580.0 |
| 2024-03-08 | 58.66 (+0.86) | 12.29 (-0.16) | 6.23 (-0.16) | 589 | 18.78 | -124 | -3.95 | -114 | -3.63 | 3137 | 2750.0 | 2910.0 | 2995.0 | 2695.0 |
| 2024-03-01 | 57.8 (+0.13) | 12.45 (-0.37) | 6.39 (+0.04) | 105 | 3.76 | -274 | -9.82 | 29 | 1.04 | 2789 | 2855.0 | 2760.0 | 2865.0 | 2615.0 |
| 2024-02-23 | 57.67 (-0.14) | 12.82 (-0.28) | 6.35 (-0.03) | -87 | -2.66 | -210 | -6.43 | -22 | -0.67 | 3268 | 2755.0 | 2790.0 | 2960.0 | 2745.0 |
| 2024-02-16 | 57.81 (-0.75) | 13.1 (+0.01) | 6.38 (+0.05) | -535 | -24.85 | 9 | 0.42 | 33 | 1.53 | 2153 | 2925.0 | 3250.0 | 3250.0 | 2925.0 |
| 2024-02-05 | 58.56 (-0.01) | 13.09 (-0.14) | 6.33 (+0.01) | -14 | -2.46 | -103 | -18.07 | 12 | 2.11 | 570 | 2955.0 | 3005.0 | 3035.0 | 2895.0 |
| 2024-02-02 | 58.57 (-0.04) | 13.23 (+0.35) | 6.32 (+0.01) | -80 | -2.38 | 258 | 7.66 | 8 | 0.24 | 3368 | 3025.0 | 2695.0 | 3080.0 | 2590.0 |
| 2024-01-26 | 58.61 (+0.18) | 12.88 (0.0) | 6.31 (+0.07) | 144 | 6.64 | -18 | -0.83 | 51 | 2.35 | 2169 | 2660.0 | 2580.0 | 2745.0 | 2550.0 |
| 2024-01-19 | 58.43 (+0.09) | 12.88 (-0.07) | 6.24 (-0.01) | 51 | 1.81 | -56 | -1.99 | -11 | -0.39 | 2820 | 2540.0 | 2605.0 | 2615.0 | 2485.0 |
| 2024-01-12 | 58.34 (+0.53) | 12.95 (+0.15) | 6.25 (+0.08) | 441 | 15.87 | 116 | 4.18 | 57 | 2.05 | 2778 | 2600.0 | 2395.0 | 2645.0 | 2395.0 |
| 2024-01-05 | 57.81 (-0.14) | 12.8 (-0.15) | 6.17 (+0.01) | -86 | -5.31 | -113 | -6.97 | 13 | 0.8 | 1621 | 2360.0 | 2460.0 | 2480.0 | 2305.0 |
| 2023-12-29 | 57.95 (+0.11) | 12.95 (-0.25) | 6.16 (-0.03) | 87 | 4.13 | -189 | -8.98 | -22 | -1.05 | 2105 | 2450.0 | 2465.0 | 2580.0 | 2425.0 |
| 2023-12-22 | 57.84 (-0.1) | 13.2 (-0.48) | 6.19 (+0.01) | -75 | -2.65 | -357 | -12.63 | 8 | 0.28 | 2827 | 2460.0 | 2505.0 | 2515.0 | 2300.0 |
| 2023-12-15 | 57.94 (-0.4) | 13.68 (+0.34) | 6.18 (+0.02) | -321 | -10.4 | 257 | 8.33 | 15 | 0.49 | 3086 | 2495.0 | 2470.0 | 2680.0 | 2455.0 |
| 2023-12-08 | 58.34 (-0.14) | 13.34 (-0.08) | 6.16 (0.0) | -71 | -4.11 | -64 | -3.7 | -2 | -0.12 | 1728 | 2460.0 | 2470.0 | 2495.0 | 2395.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 58.48 (-0.13) | 13.42 (-0.05) | 6.16 (-0.02) | -148 | -4.53 | -39 | -1.19 | -15 | -0.46 | 3268 | 2425.0 | 2395.0 | 2640.0 | 2365.0 |
| 2023-11-24 | 58.61 (-0.42) | 13.47 (-0.04) | 6.18 (+0.01) | -111 | -5.21 | -28 | -1.31 | 7 | 0.33 | 2130 | 2385.0 | 2475.0 | 2495.0 | 2370.0 |
| 2023-11-17 | 59.03 (+1.58) | 13.51 (+0.57) | 6.17 (+0.06) | 111 | 2.85 | 225 | 5.77 | -46 | -1.18 | 3898 | 2475.0 | 2360.0 | 2505.0 | 2360.0 |
| 2023-11-10 | 57.45 (-0.07) | 12.94 (+0.47) | 6.11 (+0.03) | -95 | -2.61 | 360 | 9.88 | 20 | 0.55 | 3645 | 2300.0 | 2160.0 | 2370.0 | 2130.0 |
| 2023-11-03 | 57.52 (-0.53) | 12.47 (+0.16) | 6.08 (+0.03) | -360 | -11.73 | 125 | 4.07 | 23 | 0.75 | 3070 | 2120.0 | 2165.0 | 2185.0 | 2005.0 |
| 2023-10-27 | 58.05 (-0.23) | 12.31 (-0.29) | 6.05 (-0.02) | -26 | -0.86 | -131 | -4.33 | -14 | -0.46 | 3023 | 2130.0 | 2285.0 | 2370.0 | 2110.0 |
| 2023-10-20 | 58.28 (-0.09) | 12.6 (+0.45) | 6.07 (-0.08) | -124 | -3.02 | 338 | 8.24 | -59 | -1.44 | 4100 | 2300.0 | 2295.0 | 2395.0 | 2190.0 |
| 2023-10-13 | 58.37 (+0.54) | 12.15 (+0.19) | 6.15 (-0.05) | 277 | 10.0 | 149 | 5.38 | -41 | -1.48 | 2771 | 2305.0 | 2200.0 | 2325.0 | 2180.0 |
| 2023-10-06 | 57.83 (-1.13) | 11.96 (+0.58) | 6.2 (+0.15) | -852 | -15.97 | 439 | 8.23 | 116 | 2.17 | 5336 | 2160.0 | 2055.0 | 2285.0 | 2040.0 |
| 2023-09-28 | 58.96 (-0.56) | 11.38 (+0.02) | 6.05 (+0.06) | -349 | -10.87 | 19 | 0.59 | 50 | 1.56 | 3211 | 2015.0 | 2145.0 | 2195.0 | 1960.0 |
| 2023-09-22 | 59.52 (+0.35) | 11.36 (+0.44) | 5.99 (-0.06) | 272 | 5.67 | 332 | 6.92 | -46 | -0.96 | 4799 | 2165.0 | 2115.0 | 2260.0 | 1940.0 |
| 2023-09-15 | 59.17 (+0.25) | 10.92 (+0.62) | 6.05 (+0.03) | 5 | 0.1 | 471 | 9.77 | 16 | 0.33 | 4819 | 2125.0 | 1845.0 | 2225.0 | 1810.0 |
| 2023-09-08 | 58.92 (-0.13) | 10.3 (+0.05) | 6.02 (-0.03) | -110 | -6.29 | 41 | 2.34 | -17 | -0.97 | 1749 | 1835.0 | 1890.0 | 1940.0 | 1830.0 |
| 2023-09-01 | 59.05 (-0.18) | 10.25 (+0.1) | 6.05 (+0.09) | -132 | -4.87 | 78 | 2.88 | 63 | 2.33 | 2709 | 1880.0 | 1770.0 | 1920.0 | 1730.0 |
| 2023-08-25 | 59.23 (-0.09) | 10.15 (-0.21) | 5.96 (-0.02) | -39 | -1.8 | -161 | -7.45 | -13 | -0.6 | 2162 | 1755.0 | 1830.0 | 1845.0 | 1695.0 |
| 2023-08-18 | 59.32 (-0.12) | 10.36 (-0.09) | 5.98 (-0.04) | -67 | -2.67 | -71 | -2.83 | -35 | -1.4 | 2507 | 1820.0 | 1945.0 | 1945.0 | 1745.0 |
| 2023-08-11 | 59.44 (-0.13) | 10.45 (+0.31) | 6.02 (+0.02) | -137 | -3.7 | 241 | 6.51 | 23 | 0.62 | 3703 | 1945.0 | 1740.0 | 1965.0 | 1695.0 |
| 2023-08-04 | 59.57 (0.0) | 10.14 (-0.14) | 6.0 (-0.04) | 44 | 2.47 | -113 | -6.35 | -32 | -1.8 | 1779 | 1730.0 | 1935.0 | 1935.0 | 1685.0 |
| 2023-07-28 | 59.57 (-0.16) | 10.28 (-0.54) | 6.04 (+0.02) | -58 | -2.3 | -408 | -16.15 | 12 | 0.48 | 2526 | 1905.0 | 2035.0 | 2035.0 | 1870.0 |
| 2023-07-21 | 59.73 (-0.41) | 10.82 (-0.27) | 6.02 (-0.05) | -316 | -13.01 | -202 | -8.32 | -40 | -1.65 | 2428 | 2040.0 | 2235.0 | 2245.0 | 1980.0 |
| 2023-07-14 | 60.14 (+0.1) | 11.09 (+0.09) | 6.07 (+0.03) | 83 | 4.0 | 64 | 3.08 | 25 | 1.2 | 2076 | 2235.0 | 2095.0 | 2265.0 | 2010.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 60.04 (-0.39) | 11.0 (+0.09) | 6.04 (-0.03) | -323 | -17.6 | 109 | 5.94 | -21 | -1.14 | 1835 | 2095.0 | 2255.0 | 2295.0 | 2075.0 |
| 2023-06-30 | 60.43 (-0.09) | 10.91 (-0.04) | 6.07 (+0.01) | -96 | -5.66 | -26 | -1.53 | 9 | 0.53 | 1697 | 2210.0 | 2200.0 | 2235.0 | 2095.0 |
| 2023-06-21 | 60.52 (-0.1) | 10.95 (-0.04) | 6.06 (-0.01) | -66 | -4.84 | -36 | -2.64 | -13 | -0.95 | 1365 | 2240.0 | 2245.0 | 2305.0 | 2215.0 |
| 2023-06-16 | 60.62 (-0.49) | 10.99 (+0.18) | 6.07 (-0.05) | -265 | -7.29 | 139 | 3.83 | -38 | -1.05 | 3633 | 2290.0 | 2180.0 | 2375.0 | 2150.0 |
| 2023-06-09 | 61.11 (-0.44) | 10.81 (+0.52) | 6.12 (+0.09) | -342 | -9.04 | 399 | 10.54 | 69 | 1.82 | 3785 | 2175.0 | 1925.0 | 2200.0 | 1870.0 |
| 2023-06-02 | 61.55 (-0.02) | 10.29 (+0.15) | 6.03 (+0.01) | 22 | 0.64 | 114 | 3.33 | 13 | 0.38 | 3424 | 1920.0 | 1900.0 | 2000.0 | 1820.0 |
| 2023-05-26 | 61.57 (+0.09) | 10.14 (-0.02) | 6.02 (+0.01) | 82 | 2.69 | -12 | -0.39 | 6 | 0.2 | 3045 | 1855.0 | 1940.0 | 1950.0 | 1800.0 |
| 2023-05-19 | 61.48 (-0.26) | 10.16 (-0.02) | 6.01 (+0.05) | -219 | -8.34 | -14 | -0.53 | 41 | 1.56 | 2625 | 1940.0 | 1805.0 | 1965.0 | 1785.0 |
| 2023-05-12 | 61.74 (-0.33) | 10.18 (+0.04) | 5.96 (0.0) | -280 | -13.22 | 31 | 1.46 | -4 | -0.19 | 2118 | 1805.0 | 1940.0 | 1960.0 | 1785.0 |
| 2023-05-05 | 62.07 (-0.11) | 10.14 (+0.1) | 5.96 (0.0) | -97 | -6.5 | 73 | 4.89 | -2 | -0.13 | 1492 | 1895.0 | 1850.0 | 1920.0 | 1810.0 |
| 2023-04-28 | 62.18 (-0.26) | 10.04 (-0.16) | 5.96 (-0.07) | -205 | -5.59 | -121 | -3.3 | -48 | -1.31 | 3666 | 1825.0 | 1920.0 | 1960.0 | 1700.0 |
| 2023-04-21 | 62.44 (+0.17) | 10.2 (-0.03) | 6.03 (-0.09) | 165 | 6.95 | -18 | -0.76 | -68 | -2.87 | 2373 | 1920.0 | 2030.0 | 2125.0 | 1910.0 |
| 2023-04-14 | 62.27 (-0.06) | 10.23 (+0.03) | 6.12 (+0.09) | -102 | -2.97 | 23 | 0.67 | 66 | 1.92 | 3436 | 2045.0 | 1875.0 | 2085.0 | 1875.0 |
| 2023-04-07 | 62.33 (-0.01) | 10.2 (-0.02) | 6.03 (+0.01) | -39 | -5.51 | -15 | -2.12 | 5 | 0.71 | 708 | 1845.0 | 1885.0 | 1885.0 | 1820.0 |
| 2023-03-31 | 62.34 (+0.01) | 10.22 (+0.12) | 6.02 (-0.09) | -25 | -0.77 | -31 | -0.96 | -70 | -2.16 | 3241 | 1860.0 | 1970.0 | 2020.0 | 1825.0 |
| 2023-03-24 | 62.33 (-0.13) | 10.1 (+0.01) | 6.11 (+0.05) | -112 | -4.53 | 9 | 0.36 | 38 | 1.54 | 2471 | 1960.0 | 1985.0 | 2055.0 | 1945.0 |
| 2023-03-17 | 62.46 (+0.35) | 10.09 (-0.01) | 6.06 (+0.05) | 299 | 8.54 | -4 | -0.11 | 43 | 1.23 | 3503 | 1980.0 | 1925.0 | 2015.0 | 1885.0 |
| 2023-03-10 | 62.11 (+0.08) | 10.1 (+0.06) | 6.01 (+0.01) | 72 | 2.37 | 44 | 1.45 | 4 | 0.13 | 3035 | 1935.0 | 2010.0 | 2025.0 | 1885.0 |
| 2023-03-03 | 62.03 (-0.09) | 10.04 (+0.05) | 6.0 (-0.03) | 19 | 0.74 | 33 | 1.28 | -21 | -0.82 | 2572 | 1975.0 | 1850.0 | 2075.0 | 1830.0 |
| 2023-02-24 | 62.12 (+0.23) | 9.99 (+0.22) | 6.03 (+0.05) | 106 | 2.47 | 171 | 3.98 | 40 | 0.93 | 4295 | 1870.0 | 1605.0 | 1890.0 | 1605.0 |
| 2023-02-17 | 61.89 (-0.28) | 9.77 (-0.32) | 5.98 (-0.03) | -128 | -4.2 | -243 | -7.98 | -22 | -0.72 | 3047 | 1600.0 | 1655.0 | 1685.0 | 1565.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 62.17 (-0.85) | 10.09 (+0.12) | 6.01 (-0.1) | -753 | -12.58 | 88 | 1.47 | -79 | -1.32 | 5987 | 1670.0 | 1680.0 | 1755.0 | 1585.0 |
| 2023-02-03 | 63.02 (+0.12) | 9.97 (+0.14) | 6.11 (+0.14) | 108 | 2.62 | 106 | 2.57 | 109 | 2.64 | 4123 | 1705.0 | 1575.0 | 1740.0 | 1560.0 |
| 2023-01-17 | 62.9 (+0.04) | 9.83 (-0.03) | 5.97 (+0.04) | 36 | 3.33 | -18 | -1.67 | 30 | 2.78 | 1080 | 1500.0 | 1525.0 | 1545.0 | 1485.0 |
| 2023-01-13 | 62.86 (+0.44) | 9.86 (+0.02) | 5.93 (+0.05) | 338 | 10.29 | 15 | 0.46 | 37 | 1.13 | 3286 | 1515.0 | 1480.0 | 1530.0 | 1465.0 |
| 2023-01-06 | 62.42 (-0.24) | 9.84 (-0.02) | 5.88 (+0.05) | -127 | -4.96 | -13 | -0.51 | 35 | 1.37 | 2563 | 1440.0 | 1320.0 | 1445.0 | 1320.0 |
| 2022-12-30 | 62.66 (-0.18) | 9.86 (-0.1) | 5.83 (+0.03) | -121 | -2.56 | -63 | -1.33 | 21 | 0.44 | 4727 | 1335.0 | 1340.0 | 1370.0 | 1220.0 |
| 2022-12-23 | 62.84 (+0.52) | 9.96 (-0.48) | 5.8 (+0.01) | 398 | 10.06 | -365 | -9.22 | 9 | 0.23 | 3958 | 1350.0 | 1460.0 | 1490.0 | 1305.0 |
| 2022-12-16 | 62.32 (+0.3) | 10.44 (-0.18) | 5.79 (-0.03) | 278 | 7.57 | -143 | -3.89 | -18 | -0.49 | 3673 | 1475.0 | 1480.0 | 1510.0 | 1415.0 |
| 2022-12-09 | 62.02 (-0.03) | 10.62 (-0.07) | 5.82 (-0.02) | -80 | -2.17 | -50 | -1.36 | -18 | -0.49 | 3686 | 1490.0 | 1545.0 | 1555.0 | 1405.0 |
| 2022-12-02 | 62.05 (-0.04) | 10.69 (+0.03) | 5.84 (-0.01) | 1 | 0.02 | 19 | 0.42 | -6 | -0.13 | 4514 | 1535.0 | 1470.0 | 1555.0 | 1445.0 |
| 2022-11-25 | 62.09 (+0.42) | 10.66 (-0.26) | 5.85 (-0.02) | 462 | 8.82 | -194 | -3.7 | -21 | -0.4 | 5241 | 1495.0 | 1535.0 | 1565.0 | 1445.0 |
| 2022-11-18 | 61.67 (+0.97) | 10.92 (+0.09) | 5.87 (-0.11) | 781 | 9.32 | 69 | 0.82 | -83 | -0.99 | 8382 | 1525.0 | 1415.0 | 1575.0 | 1390.0 |
| 2022-11-11 | 60.7 (+0.39) | 10.83 (+0.74) | 5.98 (+0.17) | 187 | 2.15 | 564 | 6.49 | 129 | 1.49 | 8684 | 1400.0 | 1195.0 | 1400.0 | 1165.0 |
| 2022-11-04 | 60.31 (-0.2) | 10.09 (-0.1) | 5.81 (+0.05) | -77 | -1.14 | -76 | -1.12 | 41 | 0.61 | 6770 | 1160.0 | 1140.0 | 1160.0 | 1065.0 |
| 2022-10-28 | 60.51 (+0.81) | 10.19 (+0.08) | 5.76 (+0.02) | 581 | 6.3 | 56 | 0.61 | 12 | 0.13 | 9224 | 1125.0 | 1020.0 | 1125.0 | 933.0 |
| 2022-10-21 | 59.7 (+0.84) | 10.11 (-0.26) | 5.74 (-0.01) | 574 | 7.13 | -195 | -2.42 | -9 | -0.11 | 8051 | 982.0 | 1020.0 | 1080.0 | 982.0 |
| 2022-10-14 | 58.86 (+0.4) | 10.37 (-0.34) | 5.75 (-0.01) | 298 | 4.17 | -256 | -3.58 | -7 | -0.1 | 7149 | 1055.0 | 1135.0 | 1190.0 | 985.0 |
| 2022-10-07 | 58.46 (-0.2) | 10.71 (+0.66) | 5.76 (-0.04) | -220 | -2.83 | 615 | 7.92 | -31 | -0.4 | 7768 | 1240.0 | 1120.0 | 1320.0 | 1100.0 |
| 2022-09-30 | 58.66 (+2.02) | 10.05 (-0.96) | 5.8 (-0.02) | 1558 | 14.77 | -736 | -6.98 | -15 | -0.14 | 10549 | 1145.0 | 1175.0 | 1205.0 | 1055.0 |
| 2022-09-23 | 56.64 (+0.01) | 11.01 (-0.13) | 5.82 (+0.02) | -69 | -1.22 | -97 | -1.72 | 17 | 0.3 | 5640 | 1215.0 | 1295.0 | 1345.0 | 1200.0 |
| 2022-09-16 | 56.63 (-0.7) | 11.14 (-0.06) | 5.8 (+0.02) | -457 | -8.22 | -41 | -0.74 | 11 | 0.2 | 5557 | 1280.0 | 1415.0 | 1445.0 | 1280.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 57.33 (+0.43) | 11.2 (-0.07) | 5.78 (-0.01) | 383 | 7.45 | -58 | -1.13 | -3 | -0.06 | 5141 | 1375.0 | 1350.0 | 1390.0 | 1245.0 |
| 2022-09-02 | 56.9 (-1.07) | 11.27 (+0.01) | 5.79 (+0.03) | -568 | -8.02 | 6 | 0.08 | 21 | 0.3 | 7083 | 1325.0 | 1325.0 | 1460.0 | 1325.0 |
| 2022-08-26 | 57.97 (-0.29) | 11.26 (+0.54) | 5.76 (-0.02) | -309 | -4.85 | 414 | 6.5 | -13 | -0.2 | 6370 | 1410.0 | 1430.0 | 1515.0 | 1350.0 |
| 2022-08-19 | 58.26 (-1.24) | 10.72 (+1.09) | 5.78 (+0.01) | -992 | -12.61 | 832 | 10.58 | 9 | 0.11 | 7865 | 1455.0 | 1330.0 | 1495.0 | 1315.0 |
| 2022-08-12 | 59.5 (-0.04) | 9.63 (+0.56) | 5.77 (+0.04) | -109 | -1.36 | 425 | 5.3 | 28 | 0.35 | 8014 | 1315.0 | 1165.0 | 1350.0 | 1120.0 |
| 2022-08-05 | 59.54 (+0.63) | 9.07 (-0.45) | 5.73 (+0.01) | 368 | 5.19 | -340 | -4.79 | 5 | 0.07 | 7092 | 1180.0 | 1175.0 | 1190.0 | 1050.0 |
| 2022-07-29 | 58.91 (+0.16) | 9.52 (-0.27) | 5.72 (+0.01) | 137 | 2.05 | -211 | -3.16 | 7 | 0.1 | 6681 | 1185.0 | 1140.0 | 1235.0 | 1105.0 |
| 2022-07-22 | 58.75 (-0.32) | 9.79 (+0.35) | 5.71 (-0.05) | -288 | -3.3 | 265 | 3.04 | -36 | -0.41 | 8728 | 1165.0 | 1060.0 | 1245.0 | 1050.0 |
| 2022-07-15 | 59.07 (+0.39) | 9.44 (-0.43) | 5.76 (+0.04) | 214 | 2.86 | -322 | -4.31 | 29 | 0.39 | 7472 | 1030.0 | 1060.0 | 1070.0 | 899.0 |
| 2022-07-08 | 58.68 (+0.64) | 9.87 (-0.12) | 5.72 (-0.04) | 545 | 6.44 | -90 | -1.06 | -27 | -0.32 | 8459 | 1050.0 | 980.0 | 1070.0 | 902.0 |
| 2022-07-01 | 58.04 (+0.63) | 9.99 (-0.61) | 5.76 (+0.02) | 375 | 7.53 | -459 | -9.22 | 11 | 0.22 | 4980 | 960.0 | 1195.0 | 1300.0 | 960.0 |
| 2022-06-24 | 57.41 (+0.22) | 10.6 (-0.24) | 5.74 (+0.05) | 152 | 2.91 | -188 | -3.6 | 37 | 0.71 | 5218 | 1160.0 | 1240.0 | 1275.0 | 1100.0 |
| 2022-06-17 | 57.19 (+0.89) | 10.84 (-1.06) | 5.69 (-0.01) | 720 | 14.57 | -806 | -16.31 | -5 | -0.1 | 4943 | 1225.0 | 1370.0 | 1380.0 | 1215.0 |
| 2022-06-10 | 56.3 (+0.16) | 11.9 (-0.44) | 5.7 (+0.01) | 136 | 3.86 | -334 | -9.48 | 9 | 0.26 | 3525 | 1435.0 | 1575.0 | 1590.0 | 1380.0 |
| 2022-06-02 | 56.14 (-0.58) | 12.34 (+1.02) | 5.69 (-0.04) | -436 | -10.57 | 783 | 18.98 | -30 | -0.73 | 4125 | 1550.0 | 1505.0 | 1600.0 | 1480.0 |
| 2022-05-27 | 56.72 (+0.14) | 11.32 (+0.12) | 5.73 (+0.03) | 138 | 2.77 | 96 | 1.93 | 20 | 0.4 | 4980 | 1450.0 | 1450.0 | 1500.0 | 1340.0 |
| 2022-05-20 | 56.58 (-1.0) | 11.2 (+0.58) | 5.7 (+0.01) | -686 | -9.86 | 438 | 6.3 | 10 | 0.14 | 6956 | 1430.0 | 1385.0 | 1450.0 | 1310.0 |
| 2022-05-13 | 57.58 (+0.07) | 10.62 (+0.24) | 5.69 (+0.06) | 52 | 0.71 | 179 | 2.46 | 48 | 0.66 | 7279 | 1350.0 | 1180.0 | 1380.0 | 1120.0 |
| 2022-05-06 | 57.51 (-0.42) | 10.38 (+0.22) | 5.63 (+0.01) | -411 | -9.45 | 173 | 3.98 | 4 | 0.09 | 4348 | 1200.0 | 1265.0 | 1400.0 | 1200.0 |
| 2022-04-29 | 57.93 (+1.9) | 10.16 (-1.5) | 5.62 (+0.01) | 1555 | 16.09 | -1145 | -11.85 | 5 | 0.05 | 9666 | 1285.0 | 1165.0 | 1290.0 | 1010.0 |
| 2022-04-22 | 56.03 (+0.33) | 11.66 (-0.81) | 5.61 (-0.09) | 254 | 6.61 | -611 | -15.89 | -63 | -1.64 | 3845 | 1245.0 | 1375.0 | 1465.0 | 1245.0 |
| 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 | 55.7 (+0.38) | 12.47 (-0.35) | 5.7 (+0.03) | 416 | 12.38 | -272 | -8.1 | 19 | 0.57 | 3360 | 1380.0 | 1595.0 | 1600.0 | 1380.0 |
| 2022-04-08 | 55.32 (-0.08) | 12.82 (-0.01) | 5.67 (-0.08) | -201 | -10.53 | -6 | -0.31 | -59 | -3.09 | 1909 | 1570.0 | 1730.0 | 1750.0 | 1555.0 |
| 2022-04-01 | 55.4 (-0.2) | 12.83 (+0.05) | 5.75 (+0.07) | -157 | -5.44 | 13 | 0.45 | 54 | 1.87 | 2888 | 1760.0 | 1730.0 | 1880.0 | 1625.0 |
| 2022-03-25 | 55.6 (+0.18) | 12.78 (-0.08) | 5.68 (+0.03) | 193 | 7.15 | -62 | -2.3 | 24 | 0.89 | 2698 | 1760.0 | 1730.0 | 1780.0 | 1675.0 |
| 2022-03-18 | 55.42 (+0.25) | 12.86 (-0.1) | 5.65 (0.0) | 141 | 2.48 | -80 | -1.41 | 2 | 0.04 | 5691 | 1710.0 | 1880.0 | 1905.0 | 1550.0 |
| 2022-03-11 | 55.17 (0.0) | 12.96 (+0.14) | 5.65 (-0.02) | 70 | 1.75 | 105 | 2.63 | -22 | -0.55 | 3995 | 1855.0 | 1890.0 | 1910.0 | 1685.0 |
| 2022-03-04 | 55.17 (-0.1) | 12.82 (+0.23) | 5.67 (-0.02) | -164 | -5.15 | 183 | 5.75 | -11 | -0.35 | 3185 | 1940.0 | 1880.0 | 2010.0 | 1855.0 |
| 2022-02-25 | 55.27 (-0.29) | 12.59 (+0.17) | 5.69 (0.0) | -204 | -4.75 | 122 | 2.84 | 1 | 0.02 | 4297 | 1845.0 | 1835.0 | 1860.0 | 1680.0 |
| 2022-02-18 | 55.56 (-0.5) | 12.42 (+0.24) | 5.69 (-0.01) | -399 | -8.02 | 190 | 3.82 | -12 | -0.24 | 4978 | 1845.0 | 1735.0 | 1860.0 | 1645.0 |
| 2022-02-11 | 56.06 (-0.77) | 12.18 (+0.18) | 5.7 (+0.07) | -583 | -10.81 | 132 | 2.45 | 55 | 1.02 | 5391 | 1785.0 | 1635.0 | 1820.0 | 1570.0 |
| 2022-01-26 | 56.83 (-0.01) | 12.0 (-0.2) | 5.63 (0.0) | 22 | 0.88 | -151 | -6.07 | -4 | -0.16 | 2487 | 1570.0 | 1670.0 | 1725.0 | 1520.0 |
| 2022-01-21 | 56.84 (-0.41) | 12.2 (-0.09) | 5.63 (-0.01) | -328 | -8.14 | -64 | -1.59 | -2 | -0.05 | 4028 | 1700.0 | 1810.0 | 1810.0 | 1655.0 |
| 2022-01-14 | 57.25 (+0.19) | 12.29 (-0.23) | 5.64 (-0.02) | 140 | 3.01 | -178 | -3.83 | -14 | -0.3 | 4646 | 1810.0 | 1920.0 | 1985.0 | 1725.0 |
| 2022-01-07 | 57.06 (-0.35) | 12.52 (-0.19) | 5.66 (-0.03) | -166 | -5.32 | -143 | -4.59 | -27 | -0.87 | 3118 | 1940.0 | 2215.0 | 2225.0 | 1910.0 |
| 2021-12-30 | 57.41 (+0.19) | 12.71 (-0.03) | 5.69 (-0.01) | 107 | 5.99 | -26 | -1.46 | -6 | -0.34 | 1785 | 2190.0 | 2150.0 | 2220.0 | 2070.0 |
| 2021-12-24 | 57.22 (-0.27) | 12.74 (+0.17) | 5.7 (+0.01) | -188 | -4.9 | 132 | 3.44 | 8 | 0.21 | 3839 | 2150.0 | 2030.0 | 2215.0 | 1875.0 |
| 2021-12-17 | 57.49 (-0.1) | 12.57 (-0.02) | 5.69 (0.0) | 90 | 3.08 | -12 | -0.41 | 2 | 0.07 | 2924 | 2035.0 | 1945.0 | 2050.0 | 1860.0 |
| 2021-12-10 | 57.59 (+0.12) | 12.59 (-0.19) | 5.69 (+0.01) | 167 | 6.11 | -146 | -5.34 | 5 | 0.18 | 2735 | 1940.0 | 1990.0 | 2050.0 | 1940.0 |
| 2021-12-03 | 57.47 (-0.78) | 12.78 (-0.22) | 5.68 (-0.03) | -199 | -1.98 | -167 | -1.66 | -27 | -0.27 | 10034 | 1995.0 | 2045.0 | 2295.0 | 1995.0 |
| 2021-11-26 | 58.25 (+0.66) | 13.0 (-0.51) | 5.71 (+0.01) | 174 | 3.71 | -391 | -8.34 | 15 | 0.32 | 4689 | 2075.0 | 2405.0 | 2445.0 | 2025.0 |
| 2021-11-19 | 57.59 (+0.69) | 13.51 (+0.05) | 5.7 (0.0) | 269 | 8.19 | 35 | 1.07 | -3 | -0.09 | 3283 | 2425.0 | 2325.0 | 2520.0 | 2305.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 56.9 (-0.28) | 13.46 (-0.18) | 5.7 (0.0) | -273 | -7.53 | -137 | -3.78 | -1 | -0.03 | 3624 | 2300.0 | 2480.0 | 2505.0 | 2300.0 |
| 2021-11-05 | 57.18 (+0.39) | 13.64 (-0.1) | 5.7 (0.0) | 255 | 6.25 | -70 | -1.72 | -2 | -0.05 | 4081 | 2475.0 | 2345.0 | 2520.0 | 2280.0 |
| 2021-10-29 | 56.79 (+0.24) | 13.74 (-0.01) | 5.7 (-0.04) | 224 | 4.91 | -12 | -0.26 | -33 | -0.72 | 4564 | 2300.0 | 2220.0 | 2415.0 | 2170.0 |
| 2021-10-22 | 56.55 (-0.39) | 13.75 (+0.02) | 5.74 (+0.07) | -278 | -5.44 | 16 | 0.31 | 58 | 1.13 | 5113 | 2200.0 | 2025.0 | 2340.0 | 2015.0 |
| 2021-10-15 | 56.94 (+0.12) | 13.73 (-0.33) | 5.67 (-0.05) | 69 | 1.49 | -252 | -5.43 | -39 | -0.84 | 4642 | 2010.0 | 2185.0 | 2340.0 | 1990.0 |
| 2021-10-08 | 56.82 (+0.31) | 14.06 (-0.02) | 5.72 (+0.07) | 231 | 4.36 | -17 | -0.32 | 48 | 0.91 | 5295 | 2170.0 | 1930.0 | 2210.0 | 1865.0 |
| 2021-10-01 | 56.51 (+0.41) | 14.08 (-0.04) | 5.65 (-0.05) | 317 | 7.28 | -274 | -6.29 | -32 | -0.73 | 4355 | 1905.0 | 2030.0 | 2075.0 | 1830.0 |
| 2021-09-24 | 56.1 (+0.31) | 14.12 (-0.14) | 5.7 (-0.03) | 247 | 8.79 | -103 | -3.66 | -25 | -0.89 | 2811 | 2030.0 | 1820.0 | 2045.0 | 1810.0 |
| 2021-09-17 | 55.79 (+0.35) | 14.26 (-0.23) | 5.73 (-0.02) | 230 | 5.23 | -180 | -4.09 | -17 | -0.39 | 4396 | 1855.0 | 1765.0 | 1890.0 | 1725.0 |
| 2021-09-10 | 55.44 (+0.93) | 14.49 (-0.21) | 5.75 (-0.05) | 702 | 14.02 | -155 | -3.1 | -38 | -0.76 | 5007 | 1790.0 | 1650.0 | 1790.0 | 1570.0 |
| 2021-09-03 | 54.51 (+0.47) | 14.7 (-0.07) | 5.8 (0.0) | 355 | 7.27 | -58 | -1.19 | 3 | 0.06 | 4882 | 1670.0 | 1515.0 | 1715.0 | 1470.0 |
| 2021-08-27 | 54.04 (-0.29) | 14.77 (+0.71) | 5.8 (+0.19) | -185 | -3.77 | 543 | 11.08 | 138 | 2.82 | 4901 | 1490.0 | 1235.0 | 1505.0 | 1230.0 |
| 2021-08-20 | 54.33 (-0.15) | 14.06 (+0.12) | 5.61 (-0.01) | -85 | -2.96 | 85 | 2.96 | -5 | -0.17 | 2867 | 1220.0 | 1250.0 | 1260.0 | 1150.0 |
| 2021-08-13 | 54.48 (+0.07) | 13.94 (-0.08) | 5.62 (-0.05) | 35 | 1.68 | -60 | -2.87 | -36 | -1.72 | 2089 | 1250.0 | 1370.0 | 1375.0 | 1190.0 |
| 2021-08-06 | 54.41 (+0.43) | 14.02 (0.0) | 5.67 (+0.03) | 301 | 11.71 | 6 | 0.23 | 23 | 0.89 | 2570 | 1380.0 | 1335.0 | 1445.0 | 1315.0 |
| 2021-07-30 | 53.98 (-0.11) | 14.02 (-0.05) | 5.64 (-0.05) | -129 | -5.33 | -38 | -1.57 | -40 | -1.65 | 2422 | 1310.0 | 1335.0 | 1400.0 | 1265.0 |
| 2021-07-23 | 54.09 (-0.1) | 14.07 (-0.25) | 5.69 (+0.05) | -62 | -2.16 | -191 | -6.65 | 42 | 1.46 | 2872 | 1310.0 | 1450.0 | 1470.0 | 1260.0 |
| 2021-07-16 | 54.19 (+0.08) | 14.32 (-0.04) | 5.64 (-0.04) | 67 | 2.41 | -29 | -1.04 | -29 | -1.04 | 2778 | 1430.0 | 1410.0 | 1560.0 | 1390.0 |
| 2021-07-09 | 54.11 (+0.13) | 14.36 (+0.03) | 5.68 (-0.06) | 103 | 3.82 | 21 | 0.78 | -51 | -1.89 | 2695 | 1370.0 | 1375.0 | 1465.0 | 1305.0 |
| 2021-07-02 | 53.98 (+0.41) | 14.33 (-0.42) | 5.74 (+0.04) | 336 | 8.8 | -356 | -9.32 | 29 | 0.76 | 3818 | 1365.0 | 1460.0 | 1475.0 | 1250.0 |
| 2021-06-25 | 53.57 (+0.48) | 14.75 (-0.24) | 5.7 (-0.01) | 377 | 7.48 | -185 | -3.67 | -1 | -0.02 | 5038 | 1445.0 | 1235.0 | 1470.0 | 1235.0 |
| 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 | 53.09 (+0.28) | 14.99 (-0.12) | 5.71 (+0.03) | 273 | 9.72 | -90 | -3.2 | 22 | 0.78 | 2809 | 1245.0 | 1210.0 | 1270.0 | 1125.0 |
| 2021-06-11 | 52.81 (+0.28) | 15.11 (+0.66) | 5.68 (+0.01) | 174 | 3.2 | 506 | 9.32 | 7 | 0.13 | 5430 | 1165.0 | 1005.0 | 1210.0 | 978.0 |
| 2021-06-04 | 52.53 (+0.53) | 14.45 (+0.2) | 5.67 (0.0) | 409 | 10.29 | 154 | 3.88 | -5 | -0.13 | 3974 | 997.0 | 942.0 | 1020.0 | 931.0 |
| 2021-05-28 | 52.0 (-0.63) | 14.25 (+0.33) | 5.67 (-0.02) | -413 | -9.1 | 247 | 5.44 | -13 | -0.29 | 4537 | 938.0 | 905.0 | 974.0 | 871.0 |
| 2021-05-21 | 52.63 (-0.28) | 13.92 (+0.15) | 5.69 (-0.02) | -81 | -1.73 | 150 | 3.2 | -2 | -0.04 | 4690 | 907.0 | 785.0 | 907.0 | 785.0 |
| 2021-05-14 | 52.91 (-0.46) | 13.77 (-0.05) | 5.71 (-0.03) | -296 | -5.98 | -39 | -0.79 | -23 | -0.47 | 4946 | 851.0 | 1030.0 | 1030.0 | 851.0 |
| 2021-05-07 | 53.37 (+1.06) | 13.82 (-0.34) | 5.74 (-0.03) | 830 | 14.01 | -259 | -4.37 | -21 | -0.35 | 5925 | 1020.0 | 1065.0 | 1065.0 | 940.0 |
| 2021-04-29 | 52.31 (+2.29) | 14.16 (+0.1) | 5.77 (0.0) | 1704 | 24.12 | 77 | 1.09 | 5 | 0.07 | 7064 | 1030.0 | 843.0 | 1030.0 | 833.0 |
| 2021-04-23 | 50.02 (+0.1) | 14.06 (-0.31) | 5.77 (-0.03) | 38 | 0.87 | -234 | -5.35 | -27 | -0.62 | 4372 | 843.0 | 894.0 | 901.0 | 792.0 |
| 2021-04-16 | 49.92 (+1.68) | 14.37 (-1.31) | 5.8 (+0.01) | 1208 | 14.45 | -994 | -11.89 | 14 | 0.17 | 8357 | 894.0 | 855.0 | 903.0 | 771.0 |
| 2021-04-09 | 48.24 (+0.21) | 15.68 (+0.02) | 5.79 (-0.24) | 138 | 5.31 | 13 | 0.5 | -185 | -7.12 | 2599 | 855.0 | 906.0 | 926.0 | 850.0 |
| 2021-04-01 | 48.03 (+0.14) | 15.66 (+0.21) | 6.03 (+0.06) | 234 | 5.01 | 75 | 1.61 | 42 | 0.9 | 4672 | 880.0 | 878.0 | 935.0 | 858.0 |
| 2021-03-26 | 47.89 (+0.61) | 15.45 (+0.46) | 5.97 (+0.03) | 450 | 8.64 | 350 | 6.72 | 30 | 0.58 | 5211 | 878.0 | 825.0 | 886.0 | 813.0 |
| 2021-03-19 | 47.28 (-0.05) | 14.99 (+0.32) | 5.94 (-0.02) | 7 | 0.13 | 240 | 4.49 | -16 | -0.3 | 5342 | 829.0 | 804.0 | 885.0 | 802.0 |
| 2021-03-12 | 47.33 (+0.14) | 14.67 (+0.35) | 5.96 (+0.1) | 156 | 2.41 | 264 | 4.08 | 74 | 1.14 | 6477 | 802.0 | 825.0 | 846.0 | 755.0 |
| 2021-03-05 | 47.19 (+0.33) | 14.32 (+0.13) | 5.86 (-0.03) | 229 | 4.58 | 97 | 1.94 | -22 | -0.44 | 4996 | 801.0 | 840.0 | 846.0 | 777.0 |
| 2021-02-26 | 46.86 (-0.17) | 14.19 (+0.29) | 5.89 (-0.05) | -20 | -0.33 | 222 | 3.66 | -41 | -0.68 | 6069 | 815.0 | 890.0 | 908.0 | 802.0 |
| 2021-02-19 | 47.03 (+1.62) | 13.9 (-0.24) | 5.94 (-0.03) | 1129 | 17.56 | -180 | -2.8 | -23 | -0.36 | 6428 | 866.0 | 776.0 | 935.0 | 765.0 |
| 2021-02-05 | 45.41 (+0.33) | 14.14 (+0.11) | 5.97 (+0.08) | 164 | 1.44 | 79 | 0.69 | 60 | 0.53 | 11406 | 739.0 | 697.0 | 822.0 | 678.0 |
| 2021-01-29 | 45.08 (+0.2) | 14.03 (-0.03) | 5.89 (-0.21) | 157 | 1.95 | -18 | -0.22 | -157 | -1.95 | 8064 | 688.0 | 759.0 | 782.0 | 668.0 |
| 2021-01-22 | 44.88 (+1.64) | 14.06 (+0.59) | 6.1 (+0.12) | 1340 | 14.67 | 445 | 4.87 | 95 | 1.04 | 9136 | 753.0 | 645.0 | 766.0 | 641.0 |
| 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 | 43.24 (+0.68) | 13.47 (+0.63) | 5.98 (-0.01) | 535 | 7.28 | 479 | 6.52 | -13 | -0.18 | 7348 | 647.0 | 646.0 | 695.0 | 642.0 |
| 2021-01-08 | 42.56 (+0.1) | 12.84 (+0.16) | 5.99 (+0.01) | 1 | 0.01 | 119 | 1.36 | 7 | 0.08 | 8749 | 643.0 | 598.0 | 656.0 | 597.0 |
| 2020-12-31 | 42.46 (-0.12) | 12.68 (-0.85) | 5.98 (+0.03) | -55 | -1.5 | -589 | -16.04 | 24 | 0.65 | 3673 | 595.0 | 590.0 | 604.0 | 570.0 |
| 2020-12-25 | 42.58 (-0.65) | 13.53 (-0.57) | 5.95 (+0.08) | -382 | -8.3 | -435 | -9.45 | 58 | 1.26 | 4601 | 589.0 | 613.0 | 624.0 | 588.0 |
| 2020-12-18 | 43.23 (-0.1) | 14.1 (-1.01) | 5.87 (-0.18) | 80 | 0.89 | -767 | -8.49 | -130 | -1.44 | 9038 | 614.0 | 706.0 | 713.0 | 613.0 |
| 2020-12-11 | 43.33 (+2.19) | 15.11 (+1.28) | 6.05 (+0.19) | 1708 | 10.25 | 971 | 5.83 | 138 | 0.83 | 16656 | 706.0 | 590.0 | 743.0 | 578.0 |
| 2020-12-04 | 41.14 (+0.44) | 13.83 (-0.22) | 5.86 (+0.02) | 282 | 4.75 | -165 | -2.78 | 17 | 0.29 | 5939 | 582.0 | 574.0 | 602.0 | 572.0 |
| 2020-11-27 | 40.7 (-0.66) | 14.05 (-0.25) | 5.84 (+0.01) | -616 | -6.14 | -189 | -1.88 | 12 | 0.12 | 10036 | 572.0 | 586.0 | 637.0 | 571.0 |
| 2020-11-20 | 41.36 (-1.15) | 14.3 (+0.16) | 5.83 (+0.02) | -1004 | -14.67 | 115 | 1.68 | 14 | 0.2 | 6842 | 579.0 | 574.0 | 600.0 | 558.0 |
| 2020-11-13 | 42.51 (-0.96) | 14.14 (-0.22) | 5.81 (-0.2) | -885 | -11.31 | -159 | -2.03 | -152 | -1.94 | 7822 | 571.0 | 605.0 | 619.0 | 556.0 |
| 2020-11-06 | 43.47 (-0.62) | 14.36 (+0.09) | 6.01 (+0.18) | -481 | -3.78 | 62 | 0.49 | 136 | 1.07 | 12736 | 590.0 | 576.0 | 625.0 | 553.0 |
| 2020-10-30 | 44.09 (-0.06) | 14.27 (+0.14) | 5.83 (-0.27) | -111 | -0.8 | 107 | 0.77 | -203 | -1.46 | 13885 | 570.0 | 649.0 | 655.0 | 570.0 |
| 2020-10-23 | 44.15 (+0.67) | 14.13 (+0.9) | 6.1 (+0.22) | 529 | 4.83 | 686 | 6.27 | 165 | 1.51 | 10942 | 652.0 | 564.0 | 652.0 | 539.0 |
| 2020-10-16 | 43.48 (+0.05) | 13.23 (+1.15) | 5.88 (0.0) | 36 | 0.42 | 872 | 10.15 | -4 | -0.05 | 8589 | 560.0 | 547.0 | 596.0 | 538.0 |
| 2020-10-08 | 43.43 (+0.28) | 12.08 (+0.31) | 5.88 (+0.2) | 230 | 4.61 | 233 | 4.67 | 157 | 3.15 | 4992 | 543.0 | 504.0 | 547.0 | 495.5 |
| 2020-09-30 | 43.15 (-0.01) | 11.77 (+0.12) | 5.68 (+0.03) | -32 | -0.97 | 170 | 5.18 | 23 | 0.7 | 3285 | 510.0 | 512.0 | 523.0 | 477.0 |
| 2020-09-25 | 43.16 (-0.13) | 11.65 (+0.44) | 5.65 (-0.11) | -86 | -1.77 | 339 | 6.99 | -86 | -1.77 | 4849 | 504.0 | 531.0 | 550.0 | 498.0 |
| 2020-09-18 | 43.29 (-0.39) | 11.21 (+0.17) | 5.76 (+0.06) | -218 | -3.64 | 130 | 2.17 | 44 | 0.73 | 5988 | 529.0 | 506.0 | 568.0 | 495.0 |
| 2020-09-11 | 43.68 (+1.07) | 11.04 (-0.99) | 5.7 (-0.05) | 924 | 13.38 | -756 | -10.95 | -34 | -0.49 | 6906 | 499.0 | 509.0 | 513.0 | 446.0 |
| 2020-09-04 | 42.61 (+0.75) | 12.03 (-0.66) | 5.75 (+0.05) | 508 | 10.56 | -500 | -10.39 | 35 | 0.73 | 4811 | 507.0 | 542.0 | 548.0 | 500.0 |
| 2020-08-28 | 41.86 (+0.23) | 12.69 (-0.48) | 5.7 (-0.21) | 248 | 5.81 | -364 | -8.52 | -161 | -3.77 | 4271 | 533.0 | 578.0 | 581.0 | 530.0 |
| 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 | 41.63 (+0.08) | 13.17 (+0.22) | 5.91 (-0.11) | 116 | 2.53 | 169 | 3.69 | -83 | -1.81 | 4583 | 575.0 | 610.0 | 611.0 | 521.0 |
| 2020-08-14 | 41.55 (+0.16) | 12.95 (+0.2) | 6.02 (-0.11) | 108 | 4.6 | 151 | 6.44 | -78 | -3.32 | 2346 | 607.0 | 600.0 | 612.0 | 550.0 |
| 2020-08-07 | 41.39 (+0.01) | 12.75 (+0.39) | 6.13 (+0.29) | 44 | 0.49 | 294 | 3.31 | 219 | 2.46 | 8892 | 596.0 | 545.0 | 621.0 | 530.0 |
| 2020-07-31 | 41.38 (-0.11) | 12.36 (+0.11) | 5.84 (0.0) | -13 | -0.16 | 89 | 1.09 | 1 | 0.01 | 8184 | 547.0 | 534.0 | 564.0 | 491.0 |
| 2020-07-24 | 41.49 (-0.04) | 12.25 (+0.62) | 5.84 (+0.17) | -77 | -0.67 | 465 | 4.05 | 125 | 1.09 | 11479 | 525.0 | 454.0 | 565.0 | 447.0 |
| 2020-07-17 | 41.53 (+0.53) | 11.63 (-0.45) | 5.67 (-0.53) | 289 | 3.92 | -338 | -4.59 | -399 | -5.41 | 7369 | 466.0 | 526.0 | 535.0 | 461.0 |
| 2020-07-10 | 41.0 (+0.13) | 12.08 (+0.74) | 6.2 (-0.09) | -77 | -0.97 | 564 | 7.11 | -70 | -0.88 | 7935 | 518.0 | 532.0 | 575.0 | 518.0 |
| 2020-07-03 | 40.87 (-2.08) | 11.34 (-1.97) | 6.29 (-0.01) | -1432 | -12.61 | 107 | 0.94 | -6 | -0.05 | 11360 | 518.0 | 565.0 | 579.0 | 467.0 |
| 2020-06-24 | 42.95 (-0.29) | 13.31 (-0.03) | 6.3 (+0.1) | -214 | -3.1 | -24 | -0.35 | 72 | 1.04 | 6908 | 555.0 | 478.0 | 555.0 | 467.5 |
| 2020-06-19 | 43.24 (-0.02) | 13.34 (+0.44) | 6.2 (+0.11) | 140 | 1.73 | 336 | 4.14 | 87 | 1.07 | 8107 | 478.0 | 456.0 | 497.0 | 445.5 |
| 2020-06-12 | 43.26 (+2.11) | 12.9 (+0.64) | 6.09 (+0.16) | 1542 | 12.42 | 480 | 3.87 | 122 | 0.98 | 12417 | 452.0 | 386.5 | 474.0 | 386.5 |
| 2020-06-05 | 41.15 (-0.57) | 12.26 (+0.37) | 5.93 (+0.1) | -605 | -7.23 | 283 | 3.38 | 74 | 0.88 | 8369 | 379.5 | 377.0 | 404.5 | 372.0 |
| 2020-05-29 | 41.72 (+0.32) | 11.89 (+0.87) | 5.83 (+0.11) | 107 | 1.22 | 662 | 7.52 | 86 | 0.98 | 8801 | 365.0 | 336.0 | 378.0 | 332.5 |
| 2020-05-22 | 41.4 (+0.3) | 11.02 (+1.01) | 5.72 (+0.11) | 189 | 1.87 | 764 | 7.56 | 82 | 0.81 | 10105 | 329.0 | 305.0 | 367.5 | 302.0 |
| 2020-05-15 | 41.1 (+0.21) | 10.01 (+0.36) | 5.61 (+0.03) | 128 | 3.42 | 279 | 7.45 | 22 | 0.59 | 3743 | 297.5 | 294.5 | 305.5 | 285.0 |
| 2020-05-08 | 40.89 (-0.03) | 9.65 (+0.22) | 5.58 (0.0) | -13 | -0.38 | 161 | 4.74 | -2 | -0.06 | 3399 | 290.5 | 275.0 | 299.0 | 271.5 |
| 2020-04-30 | 40.92 (+0.5) | 9.43 (-0.01) | 5.58 (+0.02) | 388 | 11.5 | -3 | -0.09 | 18 | 0.53 | 3374 | 282.5 | 255.0 | 282.5 | 248.0 |
| 2020-04-24 | 40.42 (+0.34) | 9.44 (-0.25) | 5.56 (0.0) | 271 | 11.17 | -192 | -7.91 | -2 | -0.08 | 2426 | 248.0 | 256.5 | 263.0 | 240.0 |
| 2020-04-17 | 40.08 (+0.32) | 9.69 (+0.12) | 5.56 (+0.01) | 259 | 6.66 | 92 | 2.37 | 11 | 0.28 | 3886 | 254.5 | 244.5 | 271.0 | 237.5 |
| 2020-04-10 | 39.76 (-0.34) | 9.57 (+0.04) | 5.55 (+0.01) | -231 | -7.57 | 27 | 0.88 | 7 | 0.23 | 3052 | 246.5 | 252.0 | 257.5 | 242.0 |
| 2020-04-01 | 40.1 (-0.09) | 9.53 (+2.73) | 5.54 (0.0) | -95 | -2.54 | 428 | 11.45 | -4 | -0.11 | 3738 | 253.5 | 217.0 | 253.5 | 211.5 |
| 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 | 40.19 (-0.42) | 6.8 (+0.82) | 5.54 (+0.02) | -344 | -4.01 | 617 | 7.2 | 21 | 0.24 | 8573 | 227.5 | 173.5 | 241.5 | 161.0 |
| 2020-03-20 | 40.61 (+0.82) | 5.98 (-0.99) | 5.52 (-0.85) | 615 | 7.8 | -746 | -9.46 | -648 | -8.22 | 7886 | 175.0 | 232.0 | 237.5 | 159.5 |
| 2020-03-13 | 39.79 (+0.04) | 6.97 (-0.42) | 6.37 (+0.27) | 21 | 0.8 | -320 | -12.25 | 207 | 7.92 | 2613 | 235.0 | 313.0 | 313.0 | 235.0 |
| 2020-03-06 | 39.75 (-0.05) | 7.39 (+0.11) | 6.1 (-0.04) | -20 | -1.39 | 86 | 5.98 | -31 | -2.15 | 1439 | 316.5 | 305.0 | 329.5 | 304.5 |
| 2020-02-27 | 39.8 (+0.01) | 7.28 (0.0) | 6.14 (-0.01) | 23 | 4.55 | -1 | -0.2 | -10 | -1.98 | 505 | 316.0 | 331.0 | 336.5 | 315.5 |
| 2020-02-21 | 39.79 (-0.01) | 7.28 (+0.07) | 6.15 (+0.26) | 32 | 3.39 | 49 | 5.19 | 196 | 20.74 | 945 | 337.0 | 344.5 | 344.5 | 334.0 |
| 2020-02-14 | 39.8 (+0.07) | 7.21 (+0.28) | 5.89 (+0.27) | 32 | 1.14 | 212 | 7.53 | 205 | 7.29 | 2814 | 344.5 | 315.0 | 355.5 | 308.0 |
| 2020-02-07 | 39.73 (+0.08) | 6.93 (-0.22) | 5.62 (-0.01) | 54 | 4.29 | -163 | -12.96 | -6 | -0.48 | 1258 | 318.5 | 317.0 | 326.0 | 292.5 |
| 2020-01-31 | 39.65 (-0.02) | 7.15 (-0.07) | 5.63 (-0.01) | -52 | -12.04 | -52 | -12.04 | -11 | -2.55 | 432 | 324.5 | 355.0 | 355.0 | 321.5 |
| 2020-01-20 | 39.67 (0.0) | 7.22 (0.0) | 5.64 (-0.01) | 2 | 1.16 | 0 | 0.0 | 0 | 0.0 | 173 | 359.5 | 359.0 | 360.0 | 353.0 |
| 2020-01-17 | 39.67 (-0.43) | 7.22 (-0.07) | 5.65 (-0.02) | -322 | -26.77 | -53 | -4.41 | -20 | -1.66 | 1203 | 354.0 | 344.0 | 363.0 | 344.0 |
| 2020-01-10 | 40.1 (-0.19) | 7.29 (+0.1) | 5.67 (-0.03) | -145 | -16.59 | 74 | 8.47 | -20 | -2.29 | 874 | 344.0 | 350.0 | 360.0 | 340.5 |
| 2020-01-03 | 40.29 (-0.04) | 7.19 (0.0) | 5.7 (+0.01) | -28 | -4.97 | -3 | -0.53 | 8 | 1.42 | 563 | 355.0 | 356.5 | 372.5 | 354.0 |
| 2019-12-31 | 40.33 (+0.03) | 7.19 (+0.04) | 5.69 (-0.01) | 27 | 3.88 | -135 | -19.4 | -11 | -1.58 | 696 | 356.5 | 370.0 | 371.0 | 352.5 |
| 2019-12-27 | 40.3 (-0.07) | 7.15 (+0.19) | 5.7 (+0.01) | -25 | -2.92 | 145 | 16.96 | 8 | 0.94 | 855 | 366.5 | 363.5 | 372.0 | 358.5 |
| 2019-12-20 | 40.37 (+0.06) | 6.96 (+0.6) | 5.69 (-0.07) | 65 | 3.01 | 456 | 21.11 | -54 | -2.5 | 2160 | 363.5 | 368.5 | 378.0 | 355.0 |
| 2019-12-13 | 40.31 (-0.03) | 6.36 (+1.08) | 5.76 (0.0) | -32 | -0.94 | 820 | 24.12 | 0 | 0.0 | 3399 | 368.0 | 350.5 | 377.0 | 350.5 |
| 2019-12-06 | 40.34 (0.0) | 5.28 (+0.18) | 5.76 (+0.22) | 0 | 0.0 | 136 | 8.36 | 169 | 10.39 | 1627 | 346.5 | 321.0 | 347.5 | 318.0 |
| 2019-11-29 | 40.34 (0.0) | 5.1 (-0.09) | 5.54 (-0.01) | 3 | 0.45 | -71 | -10.6 | -7 | -1.04 | 670 | 318.0 | 322.0 | 329.0 | 317.5 |
| 2019-11-22 | 40.34 (+0.02) | 5.19 (-0.06) | 5.55 (-0.02) | 11 | 2.56 | -41 | -9.56 | -17 | -3.96 | 429 | 319.0 | 321.0 | 326.5 | 319.0 |
| 2019-11-15 | 40.32 (-0.17) | 5.25 (-0.04) | 5.57 (-0.01) | -139 | -27.25 | -37 | -7.25 | -4 | -0.78 | 510 | 320.0 | 329.0 | 329.0 | 316.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 40.49 (-0.22) | 5.29 (-0.24) | 5.58 (-0.04) | -116 | -8.44 | -179 | -13.02 | -31 | -2.25 | 1375 | 324.0 | 341.0 | 343.0 | 316.5 |
| 2019-11-01 | 40.71 (-0.02) | 5.53 (0.0) | 5.62 (-0.05) | -17 | -3.28 | 0 | 0.0 | -37 | -7.14 | 518 | 338.0 | 342.5 | 343.5 | 335.0 |
| 2019-10-25 | 40.73 (+0.03) | 5.53 (-0.02) | 5.67 (-0.02) | 42 | 4.7 | -16 | -1.79 | -15 | -1.68 | 893 | 341.5 | 340.0 | 342.5 | 331.0 |
| 2019-10-18 | 40.7 (-0.11) | 5.55 (+0.01) | 5.69 (+0.03) | -90 | -8.75 | 12 | 1.17 | 19 | 1.85 | 1028 | 340.0 | 339.5 | 345.0 | 331.0 |
| 2019-10-09 | 40.81 (-0.2) | 5.54 (+0.07) | 5.66 (0.0) | -169 | -18.74 | 51 | 5.65 | 5 | 0.55 | 902 | 336.0 | 338.5 | 342.0 | 331.0 |
| 2019-10-04 | 41.01 (-0.34) | 5.47 (+0.02) | 5.66 (+0.03) | -171 | -10.09 | 15 | 0.89 | 22 | 1.3 | 1694 | 337.5 | 328.0 | 344.5 | 321.0 |
| 2019-09-27 | 41.35 (-0.25) | 5.45 (-0.77) | 5.63 (+0.01) | -209 | -11.02 | -541 | -28.53 | 6 | 0.32 | 1896 | 328.0 | 337.5 | 337.5 | 319.0 |
| 2019-09-20 | 41.6 (-0.71) | 6.22 (-0.32) | 5.62 (+0.01) | -594 | -29.2 | -246 | -12.09 | 4 | 0.2 | 2034 | 338.5 | 341.5 | 342.0 | 329.0 |
| 2019-09-12 | 42.31 (-0.38) | 6.54 (-0.3) | 5.61 (+0.01) | -322 | -21.23 | -228 | -15.03 | 12 | 0.79 | 1517 | 342.0 | 352.5 | 356.5 | 333.0 |
| 2019-09-06 | 42.69 (-0.01) | 6.84 (-0.16) | 5.6 (+0.02) | 32 | 2.72 | -120 | -10.2 | 11 | 0.94 | 1176 | 353.5 | 366.0 | 374.5 | 353.0 |
| 2019-08-30 | 42.7 (+0.01) | 7.0 (+0.1) | 5.58 (0.0) | -38 | -3.07 | 79 | 6.38 | 4 | 0.32 | 1238 | 364.5 | 352.0 | 369.5 | 346.0 |
| 近二月趨勢 | 外資持股 → | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 58.61 (-0.01) | 10.01 (-0.51) | 6.29 (+0.07) | -115 | -1.53 | -380 | -5.04 | 53 | 0.7 | 7537 | 2430.0 | 2530.0 | 2660.0 | 2270.0 |
| 2024-03-29 | 58.62 (+0.86) | 10.52 (-1.89) | 6.22 (-0.15) | 640 | 4.86 | -1409 | -10.7 | -113 | -0.86 | 13164 | 2490.0 | 2740.0 | 2995.0 | 2390.0 |
| 2024-02-29 | 57.76 (-0.97) | 12.41 (-0.54) | 6.37 (+0.04) | -690 | -7.16 | -402 | -4.17 | 30 | 0.31 | 9639 | 2710.0 | 2785.0 | 3250.0 | 2615.0 |
| 2024-01-31 | 58.73 (+0.78) | 12.95 (0.0) | 6.33 (+0.17) | 612 | 5.47 | -20 | -0.18 | 130 | 1.16 | 11189 | 2800.0 | 2460.0 | 2830.0 | 2305.0 |
| 2023-12-29 | 57.95 (-0.78) | 12.95 (-0.67) | 6.16 (+0.03) | -550 | -5.15 | -497 | -4.65 | 20 | 0.19 | 10685 | 2450.0 | 2480.0 | 2680.0 | 2300.0 |
| 2023-11-30 | 58.73 (+0.97) | 13.62 (+1.31) | 6.13 (+0.05) | -219 | -1.62 | 784 | 5.81 | -53 | -0.39 | 13503 | 2515.0 | 2050.0 | 2640.0 | 2030.0 |
| 2023-10-31 | 57.76 (-1.2) | 12.31 (+0.93) | 6.08 (+0.03) | -939 | -5.59 | 798 | 4.75 | 23 | 0.14 | 16805 | 2015.0 | 2055.0 | 2395.0 | 2005.0 |
| 2023-09-28 | 58.96 (-0.06) | 11.38 (+1.21) | 6.05 (+0.01) | -152 | -0.99 | 925 | 6.01 | 10 | 0.06 | 15388 | 2015.0 | 1830.0 | 2260.0 | 1810.0 |
| 2023-08-31 | 59.02 (-0.52) | 10.17 (-0.11) | 6.04 (+0.01) | -335 | -2.87 | -88 | -0.75 | 2 | 0.02 | 11687 | 1815.0 | 1855.0 | 1965.0 | 1685.0 |
| 2023-07-31 | 59.54 (-0.89) | 10.28 (-0.63) | 6.03 (-0.04) | -640 | -6.93 | -437 | -4.73 | -27 | -0.29 | 9233 | 1855.0 | 2255.0 | 2295.0 | 1835.0 |
| 2023-06-30 | 60.43 (-0.97) | 10.91 (+0.7) | 6.07 (+0.05) | -654 | -5.69 | 537 | 4.67 | 34 | 0.3 | 11491 | 2210.0 | 1840.0 | 2375.0 | 1820.0 |
| 2023-05-31 | 61.4 (-0.78) | 10.21 (+0.17) | 6.02 (+0.06) | -607 | -5.19 | 131 | 1.12 | 47 | 0.4 | 11698 | 1840.0 | 1850.0 | 2000.0 | 1785.0 |
| 2023-04-28 | 62.18 (-0.16) | 10.04 (-0.18) | 5.96 (-0.06) | -181 | -1.78 | -131 | -1.29 | -45 | -0.44 | 10184 | 1825.0 | 1885.0 | 2125.0 | 1700.0 |
| 2023-03-31 | 62.34 (+0.22) | 10.22 (+0.23) | 6.02 (-0.01) | 253 | 1.71 | 51 | 0.34 | -6 | -0.04 | 14825 | 1860.0 | 1850.0 | 2075.0 | 1825.0 |
| 2023-02-24 | 62.12 (-0.89) | 9.99 (+0.1) | 6.03 (-0.01) | -750 | -4.82 | 81 | 0.52 | -7 | -0.05 | 15554 | 1870.0 | 1630.0 | 1890.0 | 1565.0 |
| 2023-01-31 | 63.01 (+0.35) | 9.89 (+0.03) | 6.04 (+0.21) | 330 | 3.74 | 25 | 0.28 | 157 | 1.78 | 8829 | 1620.0 | 1320.0 | 1635.0 | 1320.0 |
| 2022-12-30 | 62.66 (+0.46) | 9.86 (-0.77) | 5.83 (+0.01) | 388 | 2.14 | -573 | -3.17 | 9 | 0.05 | 18094 | 1335.0 | 1515.0 | 1555.0 | 1220.0 |
| 2022-11-30 | 62.2 (+2.26) | 10.63 (+0.5) | 5.82 (+0.06) | 1802 | 6.09 | 376 | 1.27 | 41 | 0.14 | 29603 | 1460.0 | 1080.0 | 1575.0 | 1075.0 |
| 2022-10-31 | 59.94 (+1.28) | 10.13 (+0.08) | 5.76 (-0.04) | 872 | 2.55 | 178 | 0.52 | -31 | -0.09 | 34136 | 1075.0 | 1120.0 | 1320.0 | 933.0 |
| 2022-09-30 | 58.66 (+1.24) | 10.05 (-1.26) | 5.8 (+0.03) | 1111 | 3.77 | -959 | -3.25 | 20 | 0.07 | 29503 | 1145.0 | 1400.0 | 1445.0 | 1055.0 |
| 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 | 57.42 (-1.49) | 11.31 (+1.79) | 5.77 (+0.05) | -1306 | -3.86 | 1364 | 4.03 | 40 | 0.12 | 33812 | 1385.0 | 1175.0 | 1515.0 | 1050.0 |
| 2022-07-29 | 58.91 (+1.42) | 9.52 (-0.87) | 5.72 (-0.02) | 906 | 2.75 | -668 | -2.03 | -18 | -0.05 | 32946 | 1185.0 | 1030.0 | 1245.0 | 899.0 |
| 2022-06-30 | 57.49 (+0.91) | 10.39 (-1.49) | 5.74 (-0.01) | 818 | 4.3 | -1121 | -5.89 | -5 | -0.03 | 19036 | 1035.0 | 1540.0 | 1600.0 | 1035.0 |
| 2022-05-31 | 56.58 (-1.35) | 11.88 (+1.72) | 5.75 (+0.13) | -1076 | -4.18 | 1313 | 5.11 | 100 | 0.39 | 25718 | 1540.0 | 1265.0 | 1555.0 | 1120.0 |
| 2022-04-29 | 57.93 (+2.24) | 10.16 (-2.67) | 5.62 (-0.12) | 1794 | 9.22 | -2035 | -10.46 | -92 | -0.47 | 19453 | 1285.0 | 1795.0 | 1805.0 | 1010.0 |
| 2022-03-31 | 55.69 (+0.42) | 12.83 (+0.24) | 5.74 (+0.05) | 313 | 1.76 | 160 | 0.9 | 41 | 0.23 | 17787 | 1850.0 | 1880.0 | 2010.0 | 1550.0 |
| 2022-02-25 | 55.27 (-1.56) | 12.59 (+0.59) | 5.69 (+0.06) | -1186 | -8.09 | 444 | 3.03 | 44 | 0.3 | 14666 | 1845.0 | 1635.0 | 1860.0 | 1570.0 |
| 2022-01-26 | 56.83 (-0.58) | 12.0 (-0.71) | 5.63 (-0.06) | -332 | -2.32 | -536 | -3.75 | -47 | -0.33 | 14281 | 1570.0 | 2215.0 | 2225.0 | 1520.0 |
| 2021-12-30 | 57.41 (-0.76) | 12.71 (-0.42) | 5.69 (-0.02) | 121 | 0.87 | -323 | -2.33 | -16 | -0.12 | 13882 | 2190.0 | 2175.0 | 2220.0 | 1860.0 |
| 2021-11-30 | 58.17 (+1.38) | 13.13 (-0.61) | 5.71 (+0.01) | 281 | 1.22 | -459 | -1.99 | 7 | 0.03 | 23115 | 2150.0 | 2345.0 | 2520.0 | 2025.0 |
| 2021-10-29 | 56.79 (+0.31) | 13.74 (-0.37) | 5.7 (+0.04) | 265 | 1.31 | -287 | -1.42 | 26 | 0.13 | 20232 | 2300.0 | 1930.0 | 2415.0 | 1865.0 |
| 2021-09-30 | 56.48 (+2.4) | 14.11 (-0.71) | 5.66 (-0.16) | 1785 | 9.53 | -785 | -4.19 | -117 | -0.62 | 18733 | 1975.0 | 1630.0 | 2075.0 | 1570.0 |
| 2021-08-31 | 54.08 (+0.1) | 14.82 (+0.8) | 5.82 (+0.18) | 113 | 0.78 | 611 | 4.2 | 136 | 0.94 | 14533 | 1630.0 | 1335.0 | 1630.0 | 1150.0 |
| 2021-07-30 | 53.98 (+0.12) | 14.02 (-0.38) | 5.64 (-0.12) | 65 | 0.55 | -289 | -2.46 | -89 | -0.76 | 11748 | 1310.0 | 1330.0 | 1560.0 | 1260.0 |
| 2021-06-30 | 53.86 (+1.88) | 14.4 (+0.15) | 5.76 (+0.09) | 1515 | 7.78 | 81 | 0.42 | 64 | 0.33 | 19482 | 1335.0 | 964.0 | 1475.0 | 931.0 |
| 2021-05-31 | 51.98 (-0.33) | 14.25 (+0.09) | 5.67 (-0.1) | 8 | 0.04 | 99 | 0.48 | -60 | -0.29 | 20709 | 942.0 | 1065.0 | 1065.0 | 785.0 |
| 2021-04-29 | 52.31 (+4.38) | 14.16 (-1.56) | 5.77 (-0.24) | 3299 | 13.63 | -1180 | -4.88 | -182 | -0.75 | 24203 | 1030.0 | 895.0 | 1030.0 | 771.0 |
| 2021-03-31 | 47.93 (+1.07) | 15.72 (+1.53) | 6.01 (+0.12) | 865 | 3.48 | 1068 | 4.29 | 97 | 0.39 | 24890 | 883.0 | 840.0 | 897.0 | 755.0 |
| 2021-02-26 | 46.86 (+1.78) | 14.19 (+0.16) | 5.89 (0.0) | 1273 | 5.33 | 121 | 0.51 | -4 | -0.02 | 23904 | 815.0 | 697.0 | 935.0 | 678.0 |
| 2021-01-29 | 45.08 (+2.62) | 14.03 (+1.35) | 5.89 (-0.09) | 2033 | 6.11 | 1025 | 3.08 | -68 | -0.2 | 33298 | 688.0 | 598.0 | 782.0 | 597.0 |
| 2020-12-31 | 42.46 (+1.77) | 12.68 (-1.17) | 5.98 (+0.12) | 1651 | 4.28 | -837 | -2.17 | 97 | 0.25 | 38538 | 595.0 | 576.0 | 743.0 | 570.0 |
| 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 | 40.69 (-3.4) | 13.85 (-0.42) | 5.86 (+0.03) | -3004 | -7.74 | -319 | -0.82 | 20 | 0.05 | 38807 | 573.0 | 576.0 | 637.0 | 553.0 |
| 2020-10-30 | 44.09 (+0.94) | 14.27 (+2.5) | 5.83 (+0.15) | 684 | 1.78 | 1898 | 4.94 | 115 | 0.3 | 38409 | 570.0 | 504.0 | 655.0 | 495.5 |
| 2020-09-30 | 43.15 (+1.05) | 11.77 (-0.61) | 5.68 (0.0) | 928 | 3.7 | -381 | -1.52 | -5 | -0.02 | 25051 | 510.0 | 513.0 | 568.0 | 446.0 |
| 2020-08-31 | 42.1 (+0.72) | 12.38 (+0.02) | 5.68 (-0.16) | 684 | 3.28 | 14 | 0.07 | -116 | -0.56 | 20883 | 519.0 | 545.0 | 621.0 | 512.0 |
| 2020-07-31 | 41.38 (-0.42) | 12.36 (+1.45) | 5.84 (-0.28) | -590 | -1.46 | 1104 | 2.73 | -212 | -0.53 | 40376 | 547.0 | 494.0 | 575.0 | 447.0 |
| 2020-06-30 | 41.8 (+0.08) | 10.91 (-0.98) | 6.12 (+0.29) | 143 | 0.34 | 858 | 2.05 | 218 | 0.52 | 41756 | 486.5 | 377.0 | 579.0 | 372.0 |
| 2020-05-29 | 41.72 (+0.8) | 11.89 (+2.46) | 5.83 (+0.25) | 411 | 1.58 | 1866 | 7.16 | 188 | 0.72 | 26050 | 365.0 | 275.0 | 378.0 | 271.5 |
| 2020-04-30 | 40.92 (+0.76) | 9.43 (0.0) | 5.58 (+0.03) | 646 | 4.47 | 2 | 0.01 | 28 | 0.19 | 14466 | 282.5 | 240.0 | 282.5 | 233.5 |
| 2020-03-31 | 40.16 (+0.36) | 9.43 (+2.15) | 5.55 (-0.59) | 218 | 0.97 | -13 | -0.06 | -449 | -1.99 | 22523 | 235.0 | 305.0 | 329.5 | 159.5 |
| 2020-02-27 | 39.8 (+0.15) | 7.28 (+0.13) | 6.14 (+0.51) | 141 | 2.55 | 97 | 1.76 | 385 | 6.97 | 5524 | 316.0 | 317.0 | 355.5 | 292.5 |
| 2020-01-31 | 39.65 (-0.68) | 7.15 (-0.04) | 5.63 (-0.06) | -545 | -16.78 | -34 | -1.05 | -43 | -1.32 | 3247 | 324.5 | 356.5 | 372.5 | 321.5 |
| 2019-12-31 | 40.33 (-0.01) | 7.19 (+2.09) | 5.69 (+0.15) | 35 | 0.4 | 1422 | 16.27 | 112 | 1.28 | 8739 | 356.5 | 321.0 | 378.0 | 318.0 |
| 2019-11-29 | 40.34 (-0.36) | 5.1 (-0.43) | 5.54 (-0.08) | -234 | -7.6 | -328 | -10.66 | -57 | -1.85 | 3077 | 318.0 | 337.5 | 343.0 | 316.0 |
| 2019-10-31 | 40.7 (-0.65) | 5.53 (+0.08) | 5.62 (-0.01) | -412 | -8.33 | 62 | 1.25 | -8 | -0.16 | 4944 | 337.5 | 328.0 | 345.0 | 321.0 |
| 2019-09-27 | 41.35 (-1.35) | 5.45 (-1.55) | 5.63 (+0.05) | -1093 | -16.5 | -1135 | -17.13 | 33 | 0.5 | 6625 | 328.0 | 366.0 | 374.5 | 319.0 |
| 2019-08-30 | 42.7 (-0.62) | 7.0 (-0.32) | 5.58 (-0.43) | -530 | -4.62 | -241 | -2.1 | -328 | -2.86 | 11480 | 364.5 | 375.0 | 389.0 | 306.0 |
| 2019-07-31 | 43.32 (+0.12) | 7.32 (-0.06) | 6.01 (+0.28) | 63 | 1.22 | -47 | -0.91 | 215 | 4.18 | 5146 | 378.5 | 390.0 | 396.5 | 362.0 |
| 2019-06-28 | 43.2 (+0.01) | 7.38 (+0.1) | 5.73 (-0.01) | 427 | 5.41 | 226 | 2.86 | -9 | -0.11 | 7889 | 379.0 | 371.0 | 384.0 | 333.5 |
| 2019-05-31 | 43.19 () | 7.28 () | 5.74 () | -151 | -1.83 | 382 | 4.64 | 21 | 0.25 | 8238 | 373.0 | 351.5 | 385.0 | 323.0 |
