- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 40.64 (+0.01) | 2.44 (0.0) | 1.46 (0.0) | 170 | 6.07 | 0 | 0.0 | 9 | 0.32 | 2801 | 210.5 | 209.0 | 211.0 | 207.0 |
| 2024-05-09 | 40.63 (-0.02) | 2.44 (-0.02) | 1.46 (-0.01) | -274 | 8.28 | -228 | 6.89 | -116 | 3.51 | 3308 | 208.0 | 212.0 | 215.0 | 208.0 |
| 2024-05-08 | 40.65 (-0.13) | 2.46 (-0.01) | 1.47 (+0.01) | -1505 | 22.23 | -67 | 0.99 | 118 | 1.74 | 6771 | 209.5 | 215.0 | 215.0 | 208.5 |
| 2024-05-07 | 40.78 (-0.03) | 2.47 (+0.02) | 1.46 (+0.01) | -466 | 13.45 | 244 | 7.04 | 62 | 1.79 | 3465 | 217.0 | 220.0 | 222.0 | 212.5 |
| 2024-05-06 | 40.81 (+0.05) | 2.45 (+0.01) | 1.45 (-0.01) | 673 | 14.52 | 86 | 1.86 | -103 | 2.22 | 4636 | 218.0 | 219.0 | 221.0 | 216.0 |
| 2024-05-03 | 40.76 (+0.02) | 2.44 (0.0) | 1.46 (-0.02) | 617 | 11.52 | 30 | 0.56 | -224 | 4.18 | 5354 | 217.5 | 219.5 | 222.0 | 216.0 |
| 2024-05-02 | 40.74 (+0.15) | 2.44 (0.0) | 1.48 (+0.01) | 1594 | 19.53 | 4 | 0.05 | 99 | 1.21 | 8161 | 216.0 | 212.0 | 221.0 | 211.5 |
| 2024-04-30 | 40.59 (-0.19) | 2.44 (-0.01) | 1.47 (-0.01) | -1970 | 19.59 | -180 | 1.79 | -140 | 1.39 | 10055 | 210.0 | 214.5 | 217.5 | 209.5 |
| 2024-04-29 | 40.78 (-0.12) | 2.45 (-0.01) | 1.48 (-0.01) | -2416 | 28.31 | -70 | 0.82 | -63 | 0.74 | 8533 | 220.5 | 230.0 | 230.5 | 220.0 |
| 2024-04-26 | 40.9 (+0.11) | 2.46 (+0.16) | 1.49 (-0.01) | 1357 | 10.59 | 1889 | 14.74 | -96 | 0.75 | 12814 | 227.5 | 226.5 | 232.5 | 223.5 |
| 2024-04-25 | 40.79 (-0.12) | 2.3 (+0.05) | 1.5 (+0.01) | -324 | 2.34 | 499 | 3.6 | 119 | 0.86 | 13843 | 216.5 | 209.5 | 222.5 | 208.5 |
| 2024-04-24 | 40.91 (-0.1) | 2.25 (+0.01) | 1.49 (+0.02) | -1336 | 24.56 | 144 | 2.65 | 243 | 4.47 | 5439 | 209.0 | 212.0 | 214.5 | 208.5 |
| 2024-04-23 | 41.01 (+0.01) | 2.24 (0.0) | 1.47 (+0.01) | -364 | 7.74 | -21 | 0.45 | 64 | 1.36 | 4705 | 208.0 | 210.0 | 213.5 | 207.0 |
| 2024-04-22 | 41.0 (+0.16) | 2.24 (-0.03) | 1.46 (-0.03) | 765 | 9.54 | -1082 | 13.5 | -308 | 3.84 | 8016 | 207.0 | 214.5 | 216.0 | 203.5 |
| 2024-04-19 | 40.84 (-0.01) | 2.27 (-0.04) | 1.49 (-0.02) | -691 | 7.84 | -407 | 4.62 | -249 | 2.83 | 8812 | 215.0 | 224.0 | 225.5 | 213.0 |
| 2024-04-18 | 40.85 (+0.2) | 2.31 (-0.04) | 1.51 (0.0) | 2056 | 20.77 | -529 | 5.34 | -12 | 0.12 | 9901 | 225.5 | 229.0 | 235.0 | 225.0 |
| 2024-04-17 | 40.65 (-0.06) | 2.35 (+0.01) | 1.51 (+0.03) | -1040 | 10.22 | 210 | 2.06 | 348 | 3.42 | 10175 | 229.0 | 236.5 | 237.0 | 227.0 |
| 2024-04-16 | 40.71 (+0.09) | 2.34 (+0.01) | 1.48 (-0.01) | 711 | 11.98 | 70 | 1.18 | -120 | 2.02 | 5934 | 237.0 | 239.0 | 242.0 | 235.5 |
| 2024-04-15 | 40.62 (-0.02) | 2.33 (+0.01) | 1.49 (-0.01) | -587 | 12.24 | 151 | 3.15 | -148 | 3.09 | 4794 | 241.0 | 244.5 | 245.0 | 240.0 |
| 2024-04-12 | 40.64 (-0.09) | 2.32 (+0.07) | 1.5 (-0.01) | 369 | 6.88 | 808 | 15.06 | -27 | 0.5 | 5365 | 245.0 | 240.0 | 245.0 | 239.0 |
| 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 | |||
| 2024-04-11 | 40.73 (+0.03) | 2.25 (0.0) | 1.51 (-0.01) | 224 | 4.71 | 0 | 0.0 | -69 | 1.45 | 4754 | 242.0 | 236.5 | 242.5 | 235.0 |
| 2024-04-10 | 40.7 (+0.11) | 2.25 (+0.06) | 1.52 (+0.01) | 1292 | 18.22 | 708 | 9.98 | 112 | 1.58 | 7091 | 240.0 | 231.5 | 241.0 | 231.5 |
| 2024-04-09 | 40.59 (+0.03) | 2.19 (-0.05) | 1.51 (0.0) | 329 | 7.9 | -541 | 12.99 | -25 | 0.6 | 4166 | 231.0 | 229.5 | 232.0 | 226.0 |
| 2024-04-08 | 40.56 (+0.1) | 2.24 (-0.02) | 1.51 (+0.02) | 921 | 15.8 | -233 | 4.0 | 275 | 4.72 | 5830 | 232.0 | 226.0 | 236.0 | 226.0 |
| 2024-04-03 | 40.46 (+0.06) | 2.26 (-0.08) | 1.49 (0.0) | 460 | 7.39 | -929 | 14.92 | -45 | 0.72 | 6225 | 227.0 | 228.0 | 228.5 | 224.0 |
| 2024-04-02 | 40.4 (-0.07) | 2.34 (-0.07) | 1.49 (0.0) | 503 | 16.1 | -838 | 26.82 | -23 | 0.74 | 3125 | 230.0 | 231.5 | 232.5 | 226.5 |
| 2024-04-01 | 40.47 (-0.02) | 2.41 (0.0) | 1.49 (+0.02) | -10 | 0.39 | 2 | 0.08 | 294 | 11.4 | 2579 | 231.5 | 228.5 | 233.5 | 228.0 |
| 2024-03-29 | 40.49 (-0.02) | 2.41 (+0.01) | 1.47 (-0.02) | -199 | 3.69 | 177 | 3.29 | -262 | 4.86 | 5387 | 229.0 | 226.5 | 236.0 | 226.5 |
| 2024-03-28 | 40.51 (-0.06) | 2.4 (+0.02) | 1.49 (0.0) | -250 | 5.65 | 174 | 3.93 | 38 | 0.86 | 4423 | 227.0 | 228.5 | 231.0 | 226.5 |
| 2024-03-27 | 40.57 (-0.08) | 2.38 (+0.01) | 1.49 (0.0) | -927 | 24.94 | 182 | 4.9 | -73 | 1.96 | 3717 | 228.0 | 229.0 | 231.5 | 227.0 |
| 2024-03-26 | 40.65 (+0.03) | 2.37 (-0.02) | 1.49 (-0.02) | 380 | 6.78 | -287 | 5.12 | -203 | 3.62 | 5605 | 229.5 | 236.0 | 239.0 | 226.5 |
| 2024-03-25 | 40.62 (+0.04) | 2.39 (-0.03) | 1.51 (-0.01) | 550 | 9.37 | -360 | 6.14 | -95 | 1.62 | 5867 | 237.0 | 237.5 | 239.0 | 231.0 |
| 2024-03-22 | 40.58 (+0.13) | 2.42 (0.0) | 1.52 (+0.01) | 165 | 2.07 | 96 | 1.2 | 97 | 1.22 | 7980 | 236.5 | 236.5 | 238.5 | 232.5 |
| 2024-03-21 | 40.45 (-0.03) | 2.42 (+0.01) | 1.51 (0.0) | -388 | 8.53 | 100 | 2.2 | 14 | 0.31 | 4547 | 236.5 | 240.5 | 244.0 | 236.0 |
| 2024-03-20 | 40.48 (-0.08) | 2.41 (0.0) | 1.51 (+0.02) | -879 | 20.14 | -2 | 0.05 | 259 | 5.93 | 4364 | 238.5 | 238.5 | 243.0 | 237.5 |
| 2024-03-19 | 40.56 (-0.15) | 2.41 (+0.01) | 1.49 (-0.01) | -786 | 19.44 | 54 | 1.34 | -149 | 3.69 | 4043 | 239.5 | 242.5 | 243.0 | 239.0 |
| 2024-03-18 | 40.71 (+0.14) | 2.4 (+0.03) | 1.5 (+0.05) | 1261 | 20.02 | 323 | 5.13 | 548 | 8.7 | 6299 | 244.5 | 236.0 | 244.5 | 235.0 |
| 2024-03-15 | 40.57 (+0.02) | 2.37 (-0.01) | 1.45 (+0.01) | -52 | 1.0 | -123 | 2.36 | 124 | 2.38 | 5205 | 234.0 | 236.0 | 239.5 | 233.5 |
| 2024-03-14 | 40.55 (+0.08) | 2.38 (+0.03) | 1.44 (0.0) | 733 | 12.76 | 375 | 6.53 | 18 | 0.31 | 5746 | 235.5 | 233.0 | 237.5 | 230.5 |
| 2024-03-13 | 40.47 (-0.07) | 2.35 (-0.02) | 1.44 (-0.07) | 1120 | 17.71 | -201 | 3.18 | -819 | 12.95 | 6325 | 230.5 | 237.0 | 239.5 | 228.5 |
| 2024-03-12 | 40.54 (0.0) | 2.37 (+0.05) | 1.51 (-0.01) | -180 | 2.29 | 516 | 6.55 | -114 | 1.45 | 7876 | 236.0 | 228.0 | 240.5 | 228.0 |
| 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 | |||
| 2024-03-11 | 40.54 (-0.09) | 2.32 (+0.04) | 1.52 (-0.03) | -1010 | 12.06 | 455 | 5.43 | -371 | 4.43 | 8376 | 229.5 | 220.0 | 230.0 | 218.5 |
| 2024-03-08 | 40.63 (+0.04) | 2.28 (-0.21) | 1.55 (-0.11) | 519 | 2.23 | -2398 | 10.3 | -1197 | 5.14 | 23284 | 222.5 | 241.0 | 243.5 | 218.5 |
| 2024-03-07 | 40.59 (+0.05) | 2.49 (-0.02) | 1.66 (+0.01) | 918 | 12.1 | -144 | 1.9 | 101 | 1.33 | 7584 | 240.0 | 242.0 | 243.5 | 234.0 |
| 2024-03-06 | 40.54 (-0.09) | 2.51 (-0.01) | 1.65 (+0.04) | -621 | 7.37 | -142 | 1.69 | 416 | 4.94 | 8424 | 241.0 | 238.5 | 247.0 | 238.5 |
| 2024-03-05 | 40.63 (-0.02) | 2.52 (-0.03) | 1.61 (+0.02) | -130 | 1.71 | -308 | 4.04 | 285 | 3.74 | 7621 | 241.0 | 247.0 | 247.0 | 239.0 |
| 2024-03-04 | 40.65 (0.0) | 2.55 (+0.03) | 1.59 (-0.01) | -247 | 3.14 | 347 | 4.41 | -113 | 1.44 | 7869 | 246.5 | 254.0 | 258.0 | 246.0 |
| 2024-03-01 | 40.65 (+0.26) | 2.52 (0.0) | 1.6 (-0.02) | 2889 | 22.14 | -59 | 0.45 | -219 | 1.68 | 13046 | 253.0 | 248.0 | 253.5 | 243.0 |
| 2024-02-29 | 40.39 (+0.34) | 2.52 (+0.23) | 1.62 (+0.02) | 4206 | 20.53 | 2652 | 12.95 | 167 | 0.82 | 20484 | 246.0 | 234.5 | 246.0 | 233.0 |
| 2024-02-27 | 40.05 (+0.1) | 2.29 (+0.12) | 1.6 (+0.01) | 1401 | 18.58 | 1330 | 17.64 | 150 | 1.99 | 7539 | 230.0 | 225.0 | 233.0 | 221.5 |
| 2024-02-26 | 39.95 (-0.07) | 2.17 (-0.01) | 1.59 (-0.03) | 194 | 2.52 | -47 | 0.61 | -319 | 4.15 | 7695 | 223.5 | 228.0 | 228.0 | 221.0 |
| 2024-02-23 | 40.02 (+0.08) | 2.18 (0.0) | 1.62 (0.0) | 700 | 12.6 | -15 | 0.27 | -42 | 0.76 | 5555 | 231.5 | 232.0 | 236.0 | 230.5 |
| 2024-02-22 | 39.94 (+0.11) | 2.18 (0.0) | 1.62 (+0.02) | 1131 | 17.34 | -18 | 0.28 | 218 | 3.34 | 6521 | 233.0 | 230.0 | 234.0 | 228.0 |
| 2024-02-21 | 39.83 (+0.12) | 2.18 (+0.05) | 1.6 (+0.02) | 1585 | 19.68 | 598 | 7.42 | 200 | 2.48 | 8055 | 232.0 | 227.0 | 233.5 | 225.0 |
| 2024-02-20 | 39.71 (0.0) | 2.13 (+0.01) | 1.58 (+0.03) | 26 | 0.39 | 105 | 1.59 | 396 | 5.98 | 6621 | 228.5 | 221.5 | 228.5 | 221.0 |
| 2024-02-19 | 39.71 (+0.03) | 2.12 (-0.04) | 1.55 (0.0) | 287 | 5.63 | -443 | 8.69 | -32 | 0.63 | 5095 | 223.0 | 224.0 | 226.5 | 221.0 |
| 2024-02-16 | 39.68 (+0.07) | 2.16 (-0.07) | 1.55 (+0.02) | 1172 | 13.02 | -859 | 9.54 | 240 | 2.67 | 9001 | 226.0 | 230.0 | 232.0 | 226.0 |
| 2024-02-15 | 39.61 (+0.68) | 2.23 (+0.09) | 1.53 (+0.01) | 7208 | 45.55 | 1018 | 6.43 | 127 | 0.8 | 15823 | 229.0 | 229.0 | 230.0 | 224.5 |
| 2024-02-05 | 38.93 (+0.1) | 2.14 (+0.05) | 1.52 (0.0) | 652 | 9.53 | 563 | 8.22 | 42 | 0.61 | 6845 | 217.0 | 213.0 | 219.0 | 212.0 |
| 2024-02-02 | 38.83 (+0.19) | 2.09 (+0.02) | 1.52 (-0.01) | 1879 | 19.89 | 318 | 3.37 | -167 | 1.77 | 9447 | 214.0 | 216.0 | 217.0 | 213.0 |
| 2024-02-01 | 38.64 (+0.23) | 2.07 (+0.13) | 1.53 (0.0) | 2481 | 19.3 | 1409 | 10.96 | 7 | 0.05 | 12857 | 213.5 | 209.0 | 217.0 | 208.0 |
| 2024-01-31 | 38.41 (-0.09) | 1.94 (+0.01) | 1.53 (-0.03) | -1815 | 14.68 | 176 | 1.42 | -296 | 2.39 | 12366 | 208.0 | 217.0 | 219.5 | 208.0 |
| 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 | |||
| 2024-01-30 | 38.5 (-0.02) | 1.93 (+0.02) | 1.56 (+0.03) | -449 | 5.25 | 201 | 2.35 | 323 | 3.77 | 8558 | 212.0 | 214.5 | 216.5 | 210.5 |
| 2024-01-29 | 38.52 (+0.3) | 1.91 (-0.03) | 1.53 (+0.03) | 2797 | 17.61 | -306 | 1.93 | 286 | 1.8 | 15884 | 216.0 | 218.5 | 218.5 | 211.0 |
| 2024-01-26 | 38.22 (+0.85) | 1.94 (+0.22) | 1.5 (-0.01) | 9325 | 27.72 | 2468 | 7.34 | -87 | 0.26 | 33645 | 217.0 | 207.0 | 220.0 | 206.0 |
| 2024-01-25 | 37.37 (+0.4) | 1.72 (+0.01) | 1.51 (+0.03) | 4490 | 38.93 | 90 | 0.78 | 311 | 2.7 | 11535 | 200.5 | 195.5 | 201.0 | 195.5 |
| 2024-01-24 | 36.97 (0.0) | 1.71 (0.0) | 1.48 (-0.01) | -251 | 4.09 | 33 | 0.54 | -111 | 1.81 | 6139 | 193.5 | 195.5 | 200.0 | 193.5 |
| 2024-01-23 | 36.97 (+0.25) | 1.71 (+0.05) | 1.49 (+0.03) | 2332 | 29.25 | 502 | 6.3 | 363 | 4.55 | 7974 | 195.5 | 188.5 | 197.0 | 188.0 |
| 2024-01-22 | 36.72 (+0.03) | 1.66 (-0.02) | 1.46 (0.0) | 337 | 8.69 | -435 | 11.21 | 44 | 1.13 | 3879 | 187.5 | 188.5 | 191.0 | 186.0 |
| 2024-01-19 | 36.69 (+0.04) | 1.68 (0.0) | 1.46 (0.0) | 729 | 8.43 | 0 | 0.0 | -62 | 0.72 | 8645 | 187.0 | 188.0 | 192.0 | 186.0 |
| 2024-01-18 | 36.65 (+0.19) | 1.68 (0.0) | 1.46 (+0.01) | 2122 | 43.19 | -5 | 0.1 | 145 | 2.95 | 4913 | 185.0 | 183.5 | 187.5 | 183.0 |
| 2024-01-17 | 36.46 (-0.17) | 1.68 (0.0) | 1.45 (+0.02) | -2041 | 36.6 | -39 | 0.7 | 222 | 3.98 | 5576 | 182.5 | 184.5 | 187.5 | 180.0 |
| 2024-01-16 | 36.63 (-0.03) | 1.68 (-0.02) | 1.43 (+0.01) | -372 | 11.67 | -161 | 5.05 | 89 | 2.79 | 3189 | 186.0 | 186.0 | 187.0 | 183.0 |
| 2024-01-15 | 36.66 (0.0) | 1.7 (0.0) | 1.42 (0.0) | 85 | 3.59 | -17 | 0.72 | 36 | 1.52 | 2370 | 187.0 | 189.0 | 189.0 | 185.5 |
| 2024-01-12 | 36.66 (0.0) | 1.7 (-0.01) | 1.42 (-0.01) | 367 | 13.44 | -143 | 5.24 | -111 | 4.07 | 2730 | 187.5 | 187.5 | 189.0 | 185.5 |
| 2024-01-11 | 36.66 (+0.02) | 1.71 (-0.04) | 1.43 (0.0) | 191 | 8.82 | -400 | 18.48 | -8 | 0.37 | 2165 | 187.0 | 186.5 | 188.5 | 185.5 |
| 2024-01-10 | 36.64 (-0.2) | 1.75 (-0.01) | 1.43 (0.0) | -1618 | 28.75 | -101 | 1.79 | -11 | 0.2 | 5627 | 187.0 | 189.5 | 190.0 | 183.0 |
| 2024-01-09 | 36.84 (+0.02) | 1.76 (+0.01) | 1.43 (-0.01) | 330 | 8.48 | 105 | 2.7 | -99 | 2.54 | 3892 | 190.0 | 195.0 | 195.5 | 189.5 |
| 2024-01-08 | 36.82 (0.0) | 1.75 (+0.01) | 1.44 (+0.08) | 648 | 11.16 | 32 | 0.55 | 937 | 16.14 | 5805 | 192.0 | 190.0 | 198.0 | 190.0 |
| 2024-01-05 | 36.82 (0.0) | 1.74 (0.0) | 1.36 (0.0) | -133 | 6.01 | -8 | 0.36 | 20 | 0.9 | 2212 | 189.5 | 189.5 | 191.0 | 188.5 |
| 2024-01-04 | 36.82 (+0.1) | 1.74 (0.0) | 1.36 (-0.01) | -138 | 5.91 | 6 | 0.26 | -176 | 7.53 | 2336 | 188.0 | 189.0 | 190.5 | 187.0 |
| 2024-01-03 | 36.72 (-0.01) | 1.74 (0.0) | 1.37 (-0.01) | -471 | 9.28 | -1 | 0.02 | -118 | 2.32 | 5078 | 189.5 | 193.5 | 194.0 | 187.5 |
| 2024-01-02 | 36.73 (+0.07) | 1.74 (0.0) | 1.38 (-0.03) | 746 | 20.73 | 0 | 0.0 | -339 | 9.42 | 3598 | 195.0 | 197.5 | 199.0 | 193.5 |
| 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 | |||
| 2023-12-29 | 36.66 (-0.1) | 1.74 (0.0) | 1.41 (-0.01) | -783 | 15.97 | -3 | 0.06 | -62 | 1.26 | 4904 | 197.0 | 201.5 | 201.5 | 196.0 |
| 2023-12-28 | 36.76 (+0.08) | 1.74 (0.0) | 1.42 (-0.02) | 782 | 13.66 | 35 | 0.61 | -300 | 5.24 | 5725 | 201.5 | 202.0 | 202.5 | 199.5 |
| 2023-12-27 | 36.68 (+0.29) | 1.74 (+0.03) | 1.44 (+0.01) | 3408 | 23.78 | 327 | 2.28 | 176 | 1.23 | 14331 | 203.0 | 195.5 | 203.0 | 195.5 |
| 2023-12-26 | 36.39 (+0.07) | 1.71 (0.0) | 1.43 (0.0) | 1268 | 23.36 | 2 | 0.04 | -17 | 0.31 | 5427 | 193.5 | 198.5 | 199.0 | 193.0 |
| 2023-12-25 | 36.32 (+0.03) | 1.71 (+0.05) | 1.43 (-0.03) | -250 | 2.62 | 632 | 6.62 | -324 | 3.39 | 9544 | 197.0 | 198.5 | 201.5 | 196.5 |
| 2023-12-22 | 36.29 (+0.42) | 1.66 (+0.13) | 1.46 (+0.14) | 4428 | 19.51 | 1469 | 6.47 | 1580 | 6.96 | 22695 | 197.0 | 183.5 | 199.0 | 183.0 |
| 2023-12-21 | 35.87 (+0.02) | 1.53 (+0.02) | 1.32 (+0.03) | 448 | 11.72 | 228 | 5.97 | 330 | 8.63 | 3822 | 182.0 | 179.5 | 183.0 | 179.0 |
| 2023-12-20 | 35.85 (+0.11) | 1.51 (0.0) | 1.29 (+0.01) | 1236 | 37.51 | -1 | 0.03 | 121 | 3.67 | 3295 | 181.0 | 178.5 | 181.5 | 178.0 |
| 2023-12-19 | 35.74 (-0.19) | 1.51 (0.0) | 1.28 (-0.01) | -1498 | 43.19 | -1 | 0.03 | -133 | 3.84 | 3468 | 177.0 | 178.5 | 180.0 | 177.0 |
| 2023-12-18 | 35.93 (-0.1) | 1.51 (-0.02) | 1.29 (0.0) | -920 | 30.13 | -298 | 9.76 | -41 | 1.34 | 3053 | 178.5 | 180.0 | 180.0 | 177.5 |
| 2023-12-15 | 36.03 (-0.02) | 1.53 (-0.01) | 1.29 (-0.01) | -309 | 2.62 | -8 | 0.07 | -69 | 0.59 | 11779 | 180.0 | 182.0 | 183.0 | 180.0 |
| 2023-12-14 | 36.05 (0.0) | 1.54 (0.0) | 1.3 (+0.02) | 2 | 0.03 | -2 | 0.03 | 283 | 3.85 | 7353 | 181.0 | 178.5 | 182.0 | 176.5 |
| 2023-12-13 | 36.05 (-0.01) | 1.54 (0.0) | 1.28 (+0.01) | -9 | 0.39 | -1 | 0.04 | 50 | 2.17 | 2305 | 176.5 | 176.0 | 177.0 | 175.5 |
| 2023-12-12 | 36.06 (-0.02) | 1.54 (-0.05) | 1.27 (0.0) | -311 | 6.19 | -623 | 12.39 | -36 | 0.72 | 5028 | 174.5 | 177.0 | 177.5 | 174.5 |
| 2023-12-11 | 36.08 (-0.1) | 1.59 (-0.04) | 1.27 (0.0) | -1149 | 26.28 | -501 | 11.46 | 103 | 2.36 | 4372 | 176.0 | 176.5 | 178.5 | 176.0 |
| 2023-12-08 | 36.18 (-0.01) | 1.63 (0.0) | 1.27 (-0.01) | -119 | 4.79 | -1 | 0.04 | -215 | 8.66 | 2482 | 178.5 | 182.0 | 183.0 | 178.5 |
| 2023-12-07 | 36.19 (+0.11) | 1.63 (+0.02) | 1.28 (-0.01) | 1264 | 40.18 | 254 | 8.07 | -104 | 3.31 | 3146 | 180.5 | 179.0 | 181.5 | 177.5 |
| 2023-12-06 | 36.08 (-0.04) | 1.61 (-0.01) | 1.29 (-0.06) | -453 | 11.97 | -140 | 3.7 | -612 | 16.17 | 3785 | 178.0 | 180.5 | 182.5 | 176.0 |
| 2023-12-05 | 36.12 (+0.03) | 1.62 (-0.07) | 1.35 (0.0) | 325 | 8.46 | -726 | 18.89 | 16 | 0.42 | 3843 | 179.0 | 179.5 | 182.5 | 178.5 |
| 2023-12-04 | 36.09 (+0.02) | 1.69 (0.0) | 1.35 (0.0) | 348 | 8.93 | 3 | 0.08 | -25 | 0.64 | 3897 | 181.0 | 182.5 | 184.0 | 181.0 |
| 2023-12-01 | 36.07 (-0.07) | 1.69 (+0.01) | 1.35 (0.0) | -1092 | 25.8 | 104 | 2.46 | -60 | 1.42 | 4232 | 180.5 | 183.0 | 184.5 | 179.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 36.14 (+0.16) | 1.68 (0.0) | 1.35 (+0.05) | 1125 | 13.93 | 19 | 0.24 | 615 | 7.62 | 8075 | 183.0 | 178.5 | 183.0 | 177.5 |
| 2023-11-29 | 35.98 (+0.05) | 1.68 (0.0) | 1.3 (0.0) | 566 | 16.24 | -2 | 0.06 | -4 | 0.11 | 3485 | 178.5 | 176.5 | 179.5 | 176.0 |
| 2023-11-28 | 35.93 (+0.04) | 1.68 (-0.03) | 1.3 (+0.01) | 792 | 28.03 | -386 | 13.66 | 103 | 3.64 | 2826 | 175.5 | 174.5 | 176.0 | 173.5 |
| 2023-11-27 | 35.89 (-0.03) | 1.71 (0.0) | 1.29 (0.0) | 23 | 0.69 | 0 | 0.0 | 5 | 0.15 | 3325 | 173.5 | 175.5 | 176.5 | 173.0 |
| 2023-11-24 | 35.92 (-0.08) | 1.71 (0.0) | 1.29 (0.0) | -560 | 16.9 | -1 | 0.03 | -12 | 0.36 | 3313 | 175.5 | 178.5 | 179.0 | 175.0 |
| 2023-11-23 | 36.0 (+0.08) | 1.71 (0.0) | 1.29 (0.0) | 833 | 30.41 | -1 | 0.04 | -36 | 1.31 | 2739 | 178.0 | 178.0 | 179.0 | 176.5 |
| 2023-11-22 | 35.92 (0.0) | 1.71 (0.0) | 1.29 (0.0) | 527 | 21.63 | 0 | 0.0 | 40 | 1.64 | 2436 | 177.5 | 175.5 | 178.0 | 175.0 |
| 2023-11-21 | 35.92 (-0.09) | 1.71 (-0.01) | 1.29 (-0.01) | -1498 | 29.12 | -57 | 1.11 | -56 | 1.09 | 5144 | 176.0 | 177.0 | 179.0 | 176.0 |
| 2023-11-20 | 36.01 (+0.09) | 1.72 (-0.04) | 1.3 (-0.01) | 216 | 3.61 | -444 | 7.43 | -156 | 2.61 | 5979 | 177.5 | 181.5 | 182.0 | 177.0 |
| 2023-11-17 | 35.92 (+0.1) | 1.76 (+0.02) | 1.31 (0.0) | 956 | 17.63 | 214 | 3.95 | -10 | 0.18 | 5424 | 181.0 | 180.0 | 181.0 | 178.0 |
| 2023-11-16 | 35.82 (+0.25) | 1.74 (-0.1) | 1.31 (0.0) | 2727 | 20.25 | -1182 | 8.78 | 61 | 0.45 | 13467 | 180.5 | 176.5 | 183.0 | 175.0 |
| 2023-11-15 | 35.57 (+0.1) | 1.84 (+0.01) | 1.31 (+0.06) | 1980 | 26.14 | 64 | 0.84 | 643 | 8.49 | 7575 | 180.0 | 178.5 | 182.0 | 178.0 |
| 2023-11-14 | 35.47 (0.0) | 1.83 (-0.03) | 1.25 (0.0) | -74 | 2.56 | -300 | 10.39 | -43 | 1.49 | 2887 | 175.0 | 176.0 | 176.5 | 174.5 |
| 2023-11-13 | 35.47 (-0.01) | 1.86 (0.0) | 1.25 (0.0) | 120 | 3.5 | 0 | 0.0 | 16 | 0.47 | 3430 | 174.5 | 175.0 | 177.0 | 174.0 |
| 2023-11-10 | 35.48 (-0.1) | 1.86 (0.0) | 1.25 (-0.01) | 13 | 0.38 | 60 | 1.74 | -132 | 3.82 | 3452 | 173.5 | 171.5 | 175.0 | 170.5 |
| 2023-11-09 | 35.58 (+0.11) | 1.86 (0.0) | 1.26 (0.0) | 1268 | 20.65 | -58 | 0.94 | 27 | 0.44 | 6139 | 172.5 | 168.0 | 174.5 | 168.0 |
| 2023-11-08 | 35.47 (+0.1) | 1.86 (-0.03) | 1.26 (+0.01) | 1166 | 20.34 | -386 | 6.73 | 79 | 1.38 | 5732 | 171.0 | 170.0 | 172.0 | 168.5 |
| 2023-11-07 | 35.37 (-0.15) | 1.89 (-0.03) | 1.25 (-0.09) | -2394 | 28.23 | -322 | 3.8 | -948 | 11.18 | 8479 | 168.5 | 174.0 | 174.5 | 167.5 |
| 2023-11-06 | 35.52 (0.0) | 1.92 (+0.01) | 1.34 (-0.02) | -1377 | 15.88 | 98 | 1.13 | -235 | 2.71 | 8669 | 173.0 | 176.5 | 182.0 | 172.5 |
| 2023-11-03 | 35.52 (+0.06) | 1.91 (-0.07) | 1.36 (+0.02) | 603 | 16.33 | -750 | 20.31 | 184 | 4.98 | 3693 | 173.5 | 173.0 | 175.5 | 172.0 |
| 2023-11-02 | 35.46 (+0.04) | 1.98 (-0.03) | 1.34 (+0.01) | 543 | 24.69 | -360 | 16.37 | 94 | 4.27 | 2199 | 172.0 | 171.0 | 174.0 | 171.0 |
| 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 | |||
| 2023-11-01 | 35.42 (-0.02) | 2.01 (0.0) | 1.33 (-0.01) | -86 | 4.11 | 51 | 2.44 | -36 | 1.72 | 2091 | 169.0 | 169.0 | 171.0 | 168.0 |
| 2023-10-31 | 35.44 (+0.01) | 2.01 (-0.01) | 1.34 (0.0) | -83 | 2.98 | -97 | 3.49 | -34 | 1.22 | 2783 | 168.0 | 169.0 | 171.5 | 166.5 |
| 2023-10-30 | 35.43 (-0.01) | 2.02 (0.0) | 1.34 (-0.02) | -171 | 5.24 | 1 | 0.03 | -235 | 7.2 | 3262 | 169.0 | 170.0 | 170.0 | 168.0 |
| 2023-10-27 | 35.44 (+0.05) | 2.02 (-0.04) | 1.36 (+0.01) | 783 | 22.79 | -550 | 16.01 | 116 | 3.38 | 3436 | 169.5 | 165.5 | 170.5 | 165.5 |
| 2023-10-26 | 35.39 (-0.06) | 2.06 (-0.09) | 1.35 (-0.02) | -1252 | 23.88 | -1 | 0.02 | -286 | 5.45 | 5243 | 167.0 | 170.0 | 170.5 | 167.0 |
| 2023-10-25 | 35.45 (+0.09) | 2.15 (-0.09) | 1.37 (0.0) | 1215 | 31.71 | -1126 | 29.38 | 19 | 0.5 | 3832 | 173.0 | 170.0 | 173.0 | 170.0 |
| 2023-10-24 | 35.36 (+0.03) | 2.24 (-0.06) | 1.37 (-0.01) | 173 | 2.07 | -619 | 7.42 | -78 | 0.94 | 8338 | 170.0 | 168.0 | 170.0 | 166.0 |
| 2023-10-23 | 35.33 (+0.06) | 2.3 (-0.07) | 1.38 (-0.03) | 669 | 5.34 | -840 | 6.7 | -373 | 2.98 | 12537 | 168.0 | 171.5 | 174.0 | 165.5 |
| 2023-10-20 | 35.27 (-0.25) | 2.37 (0.0) | 1.41 (-0.03) | -3582 | 37.62 | 38 | 0.4 | -283 | 2.97 | 9521 | 173.0 | 177.0 | 178.5 | 171.5 |
| 2023-10-19 | 35.52 (-0.06) | 2.37 (0.0) | 1.44 (0.0) | -1491 | 16.19 | 12 | 0.13 | -59 | 0.64 | 9207 | 178.5 | 179.5 | 181.0 | 177.0 |
| 2023-10-18 | 35.58 (+0.04) | 2.37 (0.0) | 1.44 (-0.02) | 417 | 12.43 | -10 | 0.3 | -245 | 7.3 | 3355 | 180.0 | 179.5 | 181.0 | 178.0 |
| 2023-10-17 | 35.54 (-0.02) | 2.37 (+0.01) | 1.46 (-0.01) | -246 | 6.03 | 137 | 3.36 | -35 | 0.86 | 4081 | 178.5 | 180.0 | 181.5 | 178.0 |
| 2023-10-16 | 35.56 (-0.11) | 2.36 (+0.01) | 1.47 (0.0) | -1187 | 31.29 | 47 | 1.24 | -23 | 0.61 | 3793 | 179.0 | 182.0 | 183.0 | 179.0 |
| 2023-10-13 | 35.67 (-0.12) | 2.35 (0.0) | 1.47 (0.0) | -1341 | 28.53 | 55 | 1.17 | -21 | 0.45 | 4700 | 183.5 | 184.0 | 185.0 | 182.0 |
| 2023-10-12 | 35.79 (+0.09) | 2.35 (0.0) | 1.47 (+0.07) | 1088 | 18.8 | 0 | 0.0 | 779 | 13.46 | 5786 | 185.0 | 181.0 | 186.0 | 180.0 |
| 2023-10-11 | 35.7 (-0.14) | 2.35 (0.0) | 1.4 (-0.06) | -214 | 1.71 | 0 | 0.0 | -627 | 5.0 | 12534 | 181.0 | 184.0 | 184.5 | 177.0 |
| 2023-10-06 | 35.84 (-0.05) | 2.35 (+0.06) | 1.46 (+0.03) | -1020 | 11.12 | 634 | 6.91 | 310 | 3.38 | 9175 | 182.0 | 184.5 | 187.0 | 181.5 |
| 2023-10-05 | 35.89 (+0.06) | 2.29 (+0.1) | 1.43 (+0.01) | 970 | 16.9 | 1210 | 21.08 | 142 | 2.47 | 5741 | 182.5 | 180.0 | 184.0 | 178.0 |
| 2023-10-04 | 35.83 (-0.04) | 2.19 (0.0) | 1.42 (-0.01) | -608 | 17.1 | -23 | 0.65 | -112 | 3.15 | 3555 | 178.0 | 179.0 | 179.5 | 177.0 |
| 2023-10-03 | 35.87 (-0.09) | 2.19 (-0.06) | 1.43 (+0.05) | -1638 | 28.45 | -728 | 12.64 | 536 | 9.31 | 5758 | 179.5 | 180.0 | 182.5 | 179.0 |
| 2023-10-02 | 35.96 (-0.06) | 2.25 (0.0) | 1.38 (+0.07) | -998 | 25.15 | -3 | 0.08 | 840 | 21.17 | 3968 | 181.5 | 179.0 | 184.0 | 179.0 |
| 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 | |||
| 2023-09-28 | 36.02 (-0.01) | 2.25 (0.0) | 1.31 (0.0) | -137 | 4.96 | 1 | 0.04 | 9 | 0.33 | 2761 | 179.5 | 178.0 | 181.0 | 178.0 |
| 2023-09-27 | 36.03 (+0.04) | 2.25 (-0.01) | 1.31 (+0.01) | 532 | 13.03 | -38 | 0.93 | 35 | 0.86 | 4084 | 178.5 | 177.0 | 179.5 | 176.0 |
| 2023-09-26 | 35.99 (-0.16) | 2.26 (0.0) | 1.3 (-0.02) | -1927 | 52.58 | -26 | 0.71 | -167 | 4.56 | 3665 | 177.5 | 181.0 | 181.5 | 177.5 |
| 2023-09-25 | 36.15 (+0.08) | 2.26 (+0.02) | 1.32 (0.0) | 758 | 21.3 | 185 | 5.2 | 3 | 0.08 | 3558 | 182.0 | 180.0 | 184.5 | 179.0 |
| 2023-09-22 | 36.07 (+0.02) | 2.24 (0.0) | 1.32 (-0.02) | 443 | 9.47 | 20 | 0.43 | -296 | 6.33 | 4677 | 179.5 | 177.0 | 179.5 | 173.5 |
| 2023-09-21 | 36.05 (-0.16) | 2.24 (+0.08) | 1.34 (0.0) | -2550 | 39.31 | 874 | 13.47 | 14 | 0.22 | 6487 | 178.0 | 180.0 | 183.0 | 178.0 |
| 2023-09-20 | 36.21 (-0.22) | 2.16 (+0.03) | 1.34 (+0.06) | -2861 | 41.4 | 381 | 5.51 | 739 | 10.69 | 6911 | 180.0 | 182.5 | 185.0 | 180.0 |
| 2023-09-19 | 36.43 (+0.01) | 2.13 (+0.11) | 1.28 (+0.05) | -104 | 1.41 | 1293 | 17.49 | 494 | 6.68 | 7392 | 181.0 | 180.5 | 186.0 | 180.5 |
| 2023-09-18 | 36.42 (+0.06) | 2.02 (0.0) | 1.23 (0.0) | 590 | 14.41 | 0 | 0.0 | 31 | 0.76 | 4093 | 178.5 | 179.5 | 181.5 | 177.5 |
| 2023-09-15 | 36.36 (-0.16) | 2.02 (+0.04) | 1.23 (-0.02) | -2066 | 37.16 | 393 | 7.07 | -169 | 3.04 | 5560 | 180.0 | 183.0 | 183.0 | 180.0 |
| 2023-09-14 | 36.52 (+0.15) | 1.98 (-0.02) | 1.25 (+0.04) | 1702 | 23.09 | -169 | 2.29 | 453 | 6.15 | 7371 | 182.5 | 178.0 | 183.5 | 178.0 |
| 2023-09-13 | 36.37 (-0.01) | 2.0 (0.0) | 1.21 (0.0) | -502 | 6.35 | -9 | 0.11 | -78 | 0.99 | 7910 | 174.0 | 179.0 | 179.0 | 174.0 |
| 2023-09-12 | 36.38 (-0.25) | 2.0 (-0.18) | 1.21 (-0.04) | -2771 | 18.73 | -2070 | 13.99 | -447 | 3.02 | 14793 | 172.0 | 179.0 | 179.0 | 171.0 |
| 2023-09-11 | 36.63 (+0.08) | 2.18 (0.0) | 1.25 (-0.03) | 650 | 10.55 | -58 | 0.94 | -313 | 5.08 | 6161 | 178.5 | 179.0 | 180.5 | 176.5 |
| 2023-09-08 | 36.55 (-0.22) | 2.18 (-0.04) | 1.28 (-0.03) | -1526 | 23.51 | -381 | 5.87 | -368 | 5.67 | 6492 | 179.5 | 182.0 | 182.0 | 178.5 |
| 2023-09-07 | 36.77 (-0.08) | 2.22 (-0.03) | 1.31 (-0.04) | -457 | 12.71 | -324 | 9.01 | -414 | 11.51 | 3597 | 183.5 | 187.0 | 187.5 | 183.0 |
| 2023-09-06 | 36.85 (0.0) | 2.25 (-0.03) | 1.35 (-0.01) | 473 | 10.86 | -432 | 9.92 | -81 | 1.86 | 4355 | 186.5 | 187.0 | 188.0 | 185.0 |
| 2023-09-05 | 36.85 (+0.03) | 2.28 (0.0) | 1.36 (-0.01) | 138 | 3.35 | 0 | 0.0 | -124 | 3.01 | 4117 | 185.0 | 183.0 | 187.0 | 182.5 |
| 2023-09-04 | 36.82 (-0.07) | 2.28 (-0.02) | 1.37 (-0.03) | -1029 | 19.99 | -198 | 3.85 | -337 | 6.55 | 5147 | 184.0 | 186.5 | 187.0 | 183.0 |
| 2023-09-01 | 36.89 (+0.15) | 2.3 (0.0) | 1.4 (+0.03) | 1417 | 19.94 | -6 | 0.08 | 338 | 4.76 | 7106 | 188.0 | 183.5 | 190.5 | 183.0 |
| 2023-08-31 | 36.74 (-0.18) | 2.3 (-0.02) | 1.37 (0.0) | -938 | 19.78 | -198 | 4.18 | -2 | 0.04 | 4742 | 182.5 | 183.0 | 183.5 | 181.0 |
| 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 | |||
| 2023-08-30 | 36.92 (-0.09) | 2.32 (-0.11) | 1.37 (+0.02) | -500 | 7.97 | -1215 | 19.38 | 135 | 2.15 | 6270 | 182.5 | 186.0 | 186.5 | 181.0 |
| 2023-08-29 | 37.01 (0.0) | 2.43 (+0.02) | 1.35 (0.0) | 181 | 5.82 | 136 | 4.37 | 48 | 1.54 | 3112 | 184.5 | 182.0 | 185.0 | 181.0 |
| 2023-08-28 | 37.01 (-0.05) | 2.41 (0.0) | 1.35 (-0.01) | -81 | 3.01 | 0 | 0.0 | -76 | 2.82 | 2692 | 181.5 | 181.5 | 182.5 | 180.0 |
| 2023-08-25 | 37.06 (-0.12) | 2.41 (-0.06) | 1.36 (-0.02) | -1089 | 21.71 | -679 | 13.54 | -249 | 4.97 | 5015 | 181.0 | 183.0 | 184.0 | 180.0 |
| 2023-08-24 | 37.18 (+0.11) | 2.47 (-0.1) | 1.38 (+0.02) | 1102 | 14.01 | -1151 | 14.63 | 267 | 3.39 | 7865 | 185.0 | 183.0 | 187.5 | 181.0 |
| 2023-08-23 | 37.07 (-0.03) | 2.57 (-0.03) | 1.36 (+0.01) | -358 | 4.33 | -237 | 2.87 | 16 | 0.19 | 8268 | 180.0 | 181.0 | 181.5 | 178.0 |
| 2023-08-22 | 37.1 (+0.02) | 2.6 (-0.17) | 1.35 (-0.01) | 1285 | 16.43 | -1951 | 24.94 | -73 | 0.93 | 7823 | 181.0 | 182.0 | 183.5 | 178.5 |
| 2023-08-21 | 37.08 (-0.08) | 2.77 (-0.03) | 1.36 (-0.01) | -791 | 13.44 | -344 | 5.84 | -148 | 2.51 | 5887 | 179.5 | 181.0 | 183.5 | 179.5 |
| 2023-08-18 | 37.16 (+0.06) | 2.8 (-0.35) | 1.37 (-0.01) | 884 | 7.46 | -3994 | 33.72 | -26 | 0.22 | 11845 | 181.0 | 182.5 | 183.5 | 179.0 |
| 2023-08-17 | 37.1 (+0.27) | 3.15 (-0.47) | 1.38 (+0.03) | 1023 | 2.47 | -5399 | 13.01 | 343 | 0.83 | 41494 | 183.5 | 180.0 | 184.0 | 174.0 |
| 2023-08-16 | 36.83 (-0.1) | 3.62 (-0.2) | 1.35 (-0.04) | -1351 | 6.58 | -2313 | 11.27 | -465 | 2.27 | 20528 | 191.0 | 199.5 | 202.0 | 189.5 |
| 2023-08-15 | 36.93 (+0.08) | 3.82 (-0.26) | 1.39 (-0.02) | 493 | 3.19 | -2913 | 18.83 | -226 | 1.46 | 15471 | 202.5 | 205.5 | 210.5 | 199.0 |
| 2023-08-14 | 36.85 (+0.1) | 4.08 (-0.02) | 1.41 (+0.01) | 658 | 5.66 | -229 | 1.97 | 95 | 0.82 | 11628 | 201.0 | 204.5 | 206.0 | 197.0 |
| 2023-08-11 | 36.75 (-0.16) | 4.1 (-0.01) | 1.4 (-0.04) | -1804 | 25.71 | -90 | 1.28 | -429 | 6.11 | 7016 | 204.5 | 210.0 | 210.0 | 202.0 |
| 2023-08-10 | 36.91 (-0.09) | 4.11 (-0.01) | 1.44 (-0.02) | -1712 | 22.98 | -133 | 1.79 | -278 | 3.73 | 7449 | 208.5 | 216.0 | 216.0 | 208.0 |
| 2023-08-09 | 37.0 (+0.01) | 4.12 (-0.01) | 1.46 (-0.01) | 360 | 7.55 | -124 | 2.6 | -65 | 1.36 | 4770 | 218.0 | 225.0 | 225.5 | 217.5 |
| 2023-08-08 | 36.99 (+0.1) | 4.13 (0.0) | 1.47 (-0.06) | 1233 | 21.57 | 42 | 0.73 | -697 | 12.19 | 5717 | 225.5 | 229.0 | 229.5 | 223.5 |
| 2023-08-07 | 36.89 (+0.11) | 4.13 (+0.08) | 1.53 (0.0) | 1207 | 13.13 | 845 | 9.19 | -90 | 0.98 | 9192 | 228.0 | 217.5 | 228.5 | 217.5 |
| 2023-08-04 | 36.78 (-0.09) | 4.05 (0.0) | 1.53 (0.0) | -631 | 7.91 | -5 | 0.06 | 44 | 0.55 | 7974 | 217.5 | 217.5 | 219.0 | 216.0 |
| 2023-08-02 | 36.87 (+0.02) | 4.05 (+0.01) | 1.53 (+0.01) | 561 | 6.94 | 71 | 0.88 | 86 | 1.06 | 8089 | 220.5 | 222.0 | 227.5 | 218.0 |
| 2023-08-01 | 36.85 (+0.1) | 4.04 (0.0) | 1.52 (-0.02) | 794 | 10.91 | 56 | 0.77 | -206 | 2.83 | 7280 | 222.5 | 226.0 | 228.0 | 221.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-31 | 36.75 (+0.19) | 4.04 (+0.01) | 1.54 (-0.01) | 1644 | 13.51 | 119 | 0.98 | -72 | 0.59 | 12168 | 225.0 | 223.5 | 230.0 | 222.0 |
| 2023-07-28 | 36.56 (+0.15) | 4.03 (0.0) | 1.55 (+0.05) | 2492 | 25.28 | 6 | 0.06 | 494 | 5.01 | 9859 | 221.5 | 212.0 | 223.0 | 212.0 |
| 2023-07-27 | 36.41 (-0.03) | 4.03 (-0.07) | 1.5 (+0.03) | 1 | 0.02 | -767 | 11.98 | 395 | 6.17 | 6403 | 213.0 | 210.0 | 213.0 | 205.0 |
| 2023-07-26 | 36.44 (+0.33) | 4.1 (-0.1) | 1.47 (0.0) | 1009 | 21.55 | -1216 | 25.97 | 23 | 0.49 | 4682 | 208.5 | 210.0 | 211.0 | 206.5 |
| 2023-07-25 | 36.11 (+0.08) | 4.2 (-0.11) | 1.47 (-0.01) | 1500 | 27.02 | -1241 | 22.35 | -153 | 2.76 | 5552 | 208.0 | 212.0 | 212.0 | 205.5 |
| 2023-07-24 | 36.03 (-0.06) | 4.31 (-0.08) | 1.48 (-0.03) | -458 | 9.23 | -879 | 17.72 | -278 | 5.6 | 4960 | 208.5 | 212.0 | 212.0 | 207.0 |
| 2023-07-21 | 36.09 (+0.13) | 4.39 (0.0) | 1.51 (+0.03) | 799 | 12.53 | 3 | 0.05 | 321 | 5.03 | 6379 | 215.0 | 210.5 | 217.0 | 210.0 |
| 2023-07-20 | 35.96 (+0.01) | 4.39 (-0.05) | 1.48 (+0.02) | -706 | 9.96 | -559 | 7.89 | 177 | 2.5 | 7089 | 213.0 | 220.0 | 221.0 | 212.5 |
| 2023-07-19 | 35.95 (-0.06) | 4.44 (+0.06) | 1.46 (-0.01) | -714 | 10.62 | 697 | 10.37 | -69 | 1.03 | 6720 | 219.0 | 224.5 | 226.0 | 218.0 |
| 2023-07-18 | 36.01 (+0.05) | 4.38 (-0.05) | 1.47 (+0.01) | 529 | 8.4 | -657 | 10.44 | 59 | 0.94 | 6295 | 222.0 | 221.0 | 223.5 | 217.0 |
| 2023-07-17 | 35.96 (+0.03) | 4.43 (-0.05) | 1.46 (-0.01) | 421 | 11.13 | -488 | 12.9 | -73 | 1.93 | 3783 | 218.5 | 220.0 | 222.0 | 217.5 |
| 2023-07-14 | 35.93 (+0.02) | 4.48 (-0.04) | 1.47 (-0.01) | 153 | 3.02 | -535 | 10.58 | -107 | 2.12 | 5058 | 220.5 | 225.5 | 225.5 | 217.0 |
| 2023-07-13 | 35.91 (+0.06) | 4.52 (-0.11) | 1.48 (+0.06) | 643 | 8.47 | -1200 | 15.81 | 693 | 9.13 | 7591 | 221.0 | 224.0 | 226.5 | 220.5 |
| 2023-07-12 | 35.85 (+0.03) | 4.63 (-0.05) | 1.42 (-0.02) | 198 | 3.05 | -567 | 8.74 | -242 | 3.73 | 6490 | 221.5 | 223.5 | 225.0 | 220.0 |
| 2023-07-11 | 35.82 (-0.02) | 4.68 (-0.01) | 1.44 (+0.04) | 1219 | 17.66 | -120 | 1.74 | 421 | 6.1 | 6902 | 222.0 | 213.0 | 222.0 | 213.0 |
| 2023-07-10 | 35.84 (-0.11) | 4.69 (-0.07) | 1.4 (0.0) | -142 | 3.09 | -844 | 18.35 | 44 | 0.96 | 4600 | 212.0 | 212.5 | 215.5 | 211.0 |
| 2023-07-07 | 35.95 (+0.08) | 4.76 (-0.06) | 1.4 (0.0) | 985 | 15.1 | -612 | 9.38 | -57 | 0.87 | 6525 | 212.5 | 214.0 | 216.0 | 210.5 |
| 2023-07-06 | 35.87 (+0.08) | 4.82 (-0.05) | 1.4 (-0.07) | 947 | 12.82 | -631 | 8.54 | -812 | 11.0 | 7385 | 216.5 | 221.0 | 222.5 | 216.0 |
| 2023-07-05 | 35.79 (+0.04) | 4.87 (-0.01) | 1.47 (-0.01) | 383 | 7.77 | -145 | 2.94 | -96 | 1.95 | 4927 | 223.5 | 225.5 | 229.0 | 222.0 |
| 2023-07-04 | 35.75 (-0.01) | 4.88 (+0.06) | 1.48 (+0.01) | -91 | 1.57 | -284 | 4.89 | 95 | 1.64 | 5809 | 224.5 | 225.0 | 227.0 | 222.5 |
| 2023-07-03 | 35.76 (-0.04) | 4.82 (-0.04) | 1.47 (-0.01) | 409 | 6.26 | -420 | 6.43 | -100 | 1.53 | 6530 | 224.5 | 225.0 | 227.5 | 223.0 |
| 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 | |||
| 2023-06-30 | 35.8 (-0.06) | 4.86 (+0.02) | 1.48 (+0.02) | -765 | 7.24 | 186 | 1.76 | 298 | 2.82 | 10564 | 225.0 | 220.5 | 226.5 | 217.0 |
| 2023-06-29 | 35.86 (+0.14) | 4.84 (-0.1) | 1.46 (0.0) | 1021 | 10.12 | -1103 | 10.93 | -40 | 0.4 | 10090 | 220.5 | 215.0 | 220.5 | 214.5 |
| 2023-06-28 | 35.72 (+0.08) | 4.94 (-0.06) | 1.46 (-0.03) | 2482 | 21.44 | -663 | 5.73 | -321 | 2.77 | 11574 | 215.0 | 214.0 | 216.0 | 209.5 |
| 2023-06-27 | 35.64 (+0.03) | 5.0 (-0.03) | 1.49 (-0.04) | 243 | 1.85 | -357 | 2.72 | -516 | 3.93 | 13146 | 211.5 | 210.0 | 215.0 | 209.5 |
| 2023-06-26 | 35.61 (+0.42) | 5.03 (-0.13) | 1.53 (-0.14) | 4740 | 12.32 | -1472 | 3.83 | -1566 | 4.07 | 38473 | 207.5 | 200.0 | 212.0 | 200.0 |
| 2023-06-21 | 35.19 (-0.43) | 5.16 (-0.03) | 1.67 (0.0) | -1898 | 29.81 | -425 | 6.68 | 34 | 0.53 | 6367 | 222.0 | 225.0 | 226.5 | 222.0 |
| 2023-06-20 | 35.62 (+0.02) | 5.19 (-0.06) | 1.67 (-0.01) | 718 | 8.3 | -578 | 6.69 | -88 | 1.02 | 8646 | 227.0 | 228.0 | 228.0 | 222.0 |
| 2023-06-19 | 35.6 (+0.07) | 5.25 (-0.04) | 1.68 (+0.01) | 1141 | 20.59 | -501 | 9.04 | 104 | 1.88 | 5541 | 227.5 | 229.0 | 231.0 | 226.0 |
| 2023-06-16 | 35.53 (-0.01) | 5.29 (-0.01) | 1.67 (0.0) | -388 | 4.74 | -152 | 1.86 | -79 | 0.96 | 8192 | 228.5 | 232.5 | 234.5 | 228.5 |
| 2023-06-15 | 35.54 (+0.04) | 5.3 (-0.05) | 1.67 (-0.1) | 528 | 5.4 | -570 | 5.83 | -1086 | 11.11 | 9779 | 231.0 | 237.0 | 238.5 | 229.0 |
| 2023-06-14 | 35.5 (-0.29) | 5.35 (+0.04) | 1.77 (+0.01) | -3296 | 26.77 | 432 | 3.51 | 108 | 0.88 | 12312 | 235.0 | 235.0 | 237.5 | 231.5 |
| 2023-06-13 | 35.79 (-0.26) | 5.31 (+0.04) | 1.76 (-0.01) | 691 | 4.3 | 518 | 3.22 | -99 | 0.62 | 16088 | 241.0 | 233.0 | 241.0 | 230.5 |
| 2023-06-12 | 36.05 (+0.08) | 5.27 (+0.03) | 1.77 (-0.08) | 998 | 10.26 | 381 | 3.92 | -915 | 9.4 | 9729 | 226.5 | 226.5 | 232.0 | 224.5 |
| 2023-06-09 | 35.97 (+0.33) | 5.24 (+0.06) | 1.85 (+0.03) | 2944 | 17.0 | 592 | 3.42 | 367 | 2.12 | 17316 | 227.0 | 226.0 | 229.0 | 221.5 |
| 2023-06-08 | 35.64 (-0.08) | 5.18 (+0.02) | 1.82 (-0.04) | -1444 | 13.7 | 258 | 2.45 | -548 | 5.2 | 10538 | 216.0 | 225.5 | 226.0 | 215.5 |
| 2023-06-07 | 35.72 (+0.08) | 5.16 (+0.02) | 1.86 (-0.02) | 769 | 11.17 | 253 | 3.67 | -216 | 3.14 | 6886 | 226.5 | 224.0 | 227.0 | 222.5 |
| 2023-06-06 | 35.64 (+0.18) | 5.14 (+0.06) | 1.88 (-0.03) | 1944 | 17.47 | 670 | 6.02 | -326 | 2.93 | 11128 | 224.5 | 223.5 | 227.0 | 221.5 |
| 2023-06-05 | 35.46 (+0.02) | 5.08 (+0.12) | 1.91 (-0.01) | 349 | 2.75 | 1411 | 11.11 | -46 | 0.36 | 12700 | 222.5 | 220.0 | 225.0 | 217.5 |
| 2023-06-02 | 35.44 (+0.33) | 4.96 (+0.1) | 1.92 (+0.1) | 3565 | 16.93 | 1132 | 5.38 | 1060 | 5.03 | 21059 | 218.0 | 213.0 | 220.0 | 212.0 |
| 2023-06-01 | 35.11 (+0.02) | 4.86 (+0.02) | 1.82 (0.0) | 22 | 0.47 | 168 | 3.56 | -14 | 0.3 | 4720 | 209.0 | 208.0 | 209.5 | 205.0 |
| 2023-05-31 | 35.09 (+0.16) | 4.84 (0.0) | 1.82 (-0.01) | 2136 | 28.43 | -3 | 0.04 | -85 | 1.13 | 7514 | 207.0 | 207.0 | 209.0 | 206.5 |
| 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 | |||
| 2023-05-30 | 34.93 (-0.02) | 4.84 (-0.01) | 1.83 (+0.02) | 220 | 2.61 | -83 | 0.99 | 240 | 2.85 | 8416 | 205.5 | 206.0 | 209.5 | 205.0 |
| 2023-05-29 | 34.95 (-0.02) | 4.85 (0.0) | 1.81 (-0.05) | -1349 | 8.59 | 49 | 0.31 | -594 | 3.78 | 15700 | 205.0 | 213.5 | 216.0 | 205.0 |
| 2023-05-26 | 34.97 (+0.26) | 4.85 (+0.06) | 1.86 (+0.02) | 3036 | 13.82 | 613 | 2.79 | 297 | 1.35 | 21971 | 211.0 | 204.0 | 213.0 | 202.5 |
| 2023-05-25 | 34.71 (-0.16) | 4.79 (-0.01) | 1.84 (+0.02) | -57 | 0.65 | -40 | 0.45 | 141 | 1.6 | 8823 | 204.0 | 200.0 | 204.0 | 199.0 |
| 2023-05-24 | 34.87 (+0.21) | 4.8 (+0.03) | 1.82 (+0.01) | 2496 | 27.63 | 301 | 3.33 | 174 | 1.93 | 9034 | 203.5 | 202.0 | 204.0 | 200.5 |
| 2023-05-23 | 34.66 (-0.01) | 4.77 (+0.07) | 1.81 (+0.02) | 794 | 8.95 | 756 | 8.53 | 180 | 2.03 | 8868 | 200.5 | 197.0 | 201.0 | 195.0 |
| 2023-05-22 | 34.67 (-0.38) | 4.7 (+0.05) | 1.79 (+0.04) | -4345 | 40.51 | 568 | 5.3 | 484 | 4.51 | 10727 | 196.0 | 196.0 | 199.5 | 196.0 |
| 2023-05-19 | 35.05 (+0.11) | 4.65 (-0.03) | 1.75 (+0.01) | 877 | 5.37 | -316 | 1.94 | 174 | 1.07 | 16321 | 198.0 | 198.0 | 199.5 | 193.0 |
| 2023-05-18 | 34.94 (-0.32) | 4.68 (-0.03) | 1.74 (+0.02) | -4351 | 16.6 | -303 | 1.16 | 142 | 0.54 | 26208 | 198.5 | 202.0 | 203.5 | 198.0 |
| 2023-05-17 | 35.26 (+0.79) | 4.71 (+0.15) | 1.72 (+0.02) | 7915 | 27.91 | 1629 | 5.74 | 289 | 1.02 | 28363 | 204.0 | 204.5 | 206.5 | 201.0 |
| 2023-05-16 | 34.47 (+0.15) | 4.56 (+0.03) | 1.7 (+0.07) | 2429 | 16.86 | 427 | 2.96 | 769 | 5.34 | 14404 | 198.0 | 193.5 | 199.0 | 192.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 40.64 (-0.12) | 2.44 (0.0) | 1.46 (0.0) | -1402 | 6.68 | 35 | 0.17 | -30 | 0.14 | 20983 | 210.5 | 219.0 | 222.0 | 207.0 |
| 2024-05-03 | 40.76 (-0.14) | 2.44 (-0.02) | 1.46 (-0.03) | -2175 | 6.77 | -216 | 0.67 | -328 | 1.02 | 32104 | 217.5 | 230.0 | 230.5 | 209.5 |
| 2024-04-26 | 40.9 (+0.06) | 2.46 (+0.19) | 1.49 (0.0) | 98 | 0.22 | 1429 | 3.19 | 22 | 0.05 | 44819 | 227.5 | 214.5 | 232.5 | 203.5 |
| 2024-04-19 | 40.84 (+0.2) | 2.27 (-0.05) | 1.49 (-0.01) | 449 | 1.13 | -505 | 1.27 | -181 | 0.46 | 39618 | 215.0 | 244.5 | 245.0 | 213.0 |
| 2024-04-12 | 40.64 (+0.18) | 2.32 (+0.06) | 1.5 (+0.01) | 3135 | 11.52 | 742 | 2.73 | 266 | 0.98 | 27207 | 245.0 | 226.0 | 245.0 | 226.0 |
| 2024-04-03 | 40.46 (-0.03) | 2.26 (-0.15) | 1.49 (+0.02) | 953 | 7.99 | -1765 | 14.79 | 226 | 1.89 | 11930 | 227.0 | 228.5 | 233.5 | 224.0 |
| 2024-03-29 | 40.49 (-0.09) | 2.41 (-0.01) | 1.47 (-0.05) | -446 | 1.78 | -114 | 0.46 | -595 | 2.38 | 25000 | 229.0 | 237.5 | 239.0 | 226.5 |
| 2024-03-22 | 40.58 (+0.01) | 2.42 (+0.05) | 1.52 (+0.07) | -627 | 2.3 | 571 | 2.1 | 769 | 2.82 | 27237 | 236.5 | 236.0 | 244.5 | 232.5 |
| 2024-03-15 | 40.57 (-0.06) | 2.37 (+0.09) | 1.45 (-0.1) | 611 | 1.82 | 1022 | 3.05 | -1162 | 3.47 | 33532 | 234.0 | 220.0 | 240.5 | 218.5 |
| 2024-03-08 | 40.63 (-0.02) | 2.28 (-0.24) | 1.55 (-0.05) | 439 | 0.8 | -2645 | 4.83 | -508 | 0.93 | 54783 | 222.5 | 254.0 | 258.0 | 218.5 |
| 2024-03-01 | 40.65 (+0.63) | 2.52 (+0.34) | 1.6 (-0.02) | 8690 | 17.82 | 3876 | 7.95 | -221 | 0.45 | 48766 | 253.0 | 228.0 | 253.5 | 221.0 |
| 2024-02-23 | 40.02 (+0.34) | 2.18 (+0.02) | 1.62 (+0.07) | 3729 | 11.71 | 227 | 0.71 | 740 | 2.32 | 31849 | 231.5 | 224.0 | 236.0 | 221.0 |
| 2024-02-16 | 39.68 (+0.75) | 2.16 (+0.02) | 1.55 (+0.03) | 8380 | 33.76 | 159 | 0.64 | 367 | 1.48 | 24824 | 226.0 | 229.0 | 232.0 | 224.5 |
| 2024-02-05 | 38.93 (+0.1) | 2.14 (+0.05) | 1.52 (0.0) | 652 | 9.53 | 563 | 8.22 | 42 | 0.61 | 6845 | 217.0 | 213.0 | 219.0 | 212.0 |
| 2024-02-02 | 38.83 (+0.61) | 2.09 (+0.15) | 1.52 (+0.02) | 4893 | 8.28 | 1798 | 3.04 | 153 | 0.26 | 59115 | 214.0 | 218.5 | 219.5 | 208.0 |
| 2024-01-26 | 38.22 (+1.53) | 1.94 (+0.26) | 1.5 (+0.04) | 16233 | 25.7 | 2658 | 4.21 | 520 | 0.82 | 63174 | 217.0 | 188.5 | 220.0 | 186.0 |
| 2024-01-19 | 36.69 (+0.03) | 1.68 (-0.02) | 1.46 (+0.04) | 523 | 2.12 | -222 | 0.9 | 430 | 1.74 | 24696 | 187.0 | 189.0 | 192.0 | 180.0 |
| 2024-01-12 | 36.66 (-0.16) | 1.7 (-0.04) | 1.42 (+0.06) | -82 | 0.41 | -507 | 2.51 | 708 | 3.5 | 20221 | 187.5 | 190.0 | 198.0 | 183.0 |
| 2024-01-05 | 36.82 (+0.16) | 1.74 (0.0) | 1.36 (-0.05) | 4 | 0.03 | -3 | 0.02 | -613 | 4.63 | 13226 | 189.5 | 197.5 | 199.0 | 187.0 |
| 2023-12-29 | 36.66 (+0.37) | 1.74 (+0.08) | 1.41 (-0.05) | 4425 | 11.08 | 993 | 2.49 | -527 | 1.32 | 39933 | 197.0 | 198.5 | 203.0 | 193.0 |
| 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 | |||
| 2023-12-22 | 36.29 (+0.26) | 1.66 (+0.13) | 1.46 (+0.17) | 3694 | 10.17 | 1397 | 3.84 | 1857 | 5.11 | 36335 | 197.0 | 180.0 | 199.0 | 177.0 |
| 2023-12-15 | 36.03 (-0.15) | 1.53 (-0.1) | 1.29 (+0.02) | -1776 | 5.76 | -1135 | 3.68 | 331 | 1.07 | 30838 | 180.0 | 176.5 | 183.0 | 174.5 |
| 2023-12-08 | 36.18 (+0.11) | 1.63 (-0.06) | 1.27 (-0.08) | 1365 | 7.96 | -610 | 3.56 | -940 | 5.48 | 17155 | 178.5 | 182.5 | 184.0 | 176.0 |
| 2023-12-01 | 36.07 (+0.15) | 1.69 (-0.02) | 1.35 (+0.06) | 1414 | 6.44 | -265 | 1.21 | 659 | 3.0 | 21946 | 180.5 | 175.5 | 184.5 | 173.0 |
| 2023-11-24 | 35.92 (0.0) | 1.71 (-0.05) | 1.29 (-0.02) | -482 | 2.46 | -503 | 2.56 | -220 | 1.12 | 19614 | 175.5 | 181.5 | 182.0 | 175.0 |
| 2023-11-17 | 35.92 (+0.44) | 1.76 (-0.1) | 1.31 (+0.06) | 5709 | 17.41 | -1204 | 3.67 | 667 | 2.03 | 32785 | 181.0 | 175.0 | 183.0 | 174.0 |
| 2023-11-10 | 35.48 (-0.04) | 1.86 (-0.05) | 1.25 (-0.11) | -1324 | 4.08 | -608 | 1.87 | -1209 | 3.72 | 32473 | 173.5 | 176.5 | 182.0 | 167.5 |
| 2023-11-03 | 35.52 (+0.08) | 1.91 (-0.11) | 1.36 (0.0) | 806 | 5.75 | -1155 | 8.23 | -27 | 0.19 | 14029 | 173.5 | 170.0 | 175.5 | 166.5 |
| 2023-10-27 | 35.44 (+0.17) | 2.02 (-0.35) | 1.36 (-0.05) | 1588 | 4.76 | -3136 | 9.39 | -602 | 1.8 | 33389 | 169.5 | 171.5 | 174.0 | 165.5 |
| 2023-10-20 | 35.27 (-0.4) | 2.37 (+0.02) | 1.41 (-0.06) | -6089 | 20.32 | 224 | 0.75 | -645 | 2.15 | 29959 | 173.0 | 182.0 | 183.0 | 171.5 |
| 2023-10-13 | 35.67 (-0.17) | 2.35 (0.0) | 1.47 (+0.01) | -467 | 2.03 | 55 | 0.24 | 131 | 0.57 | 23021 | 183.5 | 184.0 | 186.0 | 177.0 |
| 2023-10-06 | 35.84 (-0.18) | 2.35 (+0.1) | 1.46 (+0.15) | -3294 | 11.68 | 1090 | 3.87 | 1716 | 6.09 | 28199 | 182.0 | 179.0 | 187.0 | 177.0 |
| 2023-09-28 | 36.02 (-0.05) | 2.25 (+0.01) | 1.31 (-0.01) | -774 | 5.5 | 122 | 0.87 | -120 | 0.85 | 14070 | 179.5 | 180.0 | 184.5 | 176.0 |
| 2023-09-22 | 36.07 (-0.29) | 2.24 (+0.22) | 1.32 (+0.09) | -4482 | 15.16 | 2568 | 8.69 | 982 | 3.32 | 29560 | 179.5 | 179.5 | 186.0 | 173.5 |
| 2023-09-15 | 36.36 (-0.19) | 2.02 (-0.16) | 1.23 (-0.05) | -2987 | 7.15 | -1913 | 4.58 | -554 | 1.33 | 41797 | 180.0 | 179.0 | 183.5 | 171.0 |
| 2023-09-08 | 36.55 (-0.34) | 2.18 (-0.12) | 1.28 (-0.12) | -2401 | 10.13 | -1335 | 5.63 | -1324 | 5.58 | 23710 | 179.5 | 186.5 | 188.0 | 178.5 |
| 2023-09-01 | 36.89 (-0.17) | 2.3 (-0.11) | 1.4 (+0.04) | 79 | 0.33 | -1283 | 5.36 | 443 | 1.85 | 23923 | 188.0 | 181.5 | 190.5 | 180.0 |
| 2023-08-25 | 37.06 (-0.1) | 2.41 (-0.39) | 1.36 (-0.01) | 149 | 0.43 | -4362 | 12.51 | -187 | 0.54 | 34859 | 181.0 | 181.0 | 187.5 | 178.0 |
| 2023-08-18 | 37.16 (+0.41) | 2.8 (-1.3) | 1.37 (-0.03) | 1707 | 1.69 | -14848 | 14.71 | -279 | 0.28 | 100968 | 181.0 | 204.5 | 210.5 | 174.0 |
| 2023-08-11 | 36.75 (-0.03) | 4.1 (+0.05) | 1.4 (-0.13) | -716 | 2.1 | 540 | 1.58 | -1559 | 4.57 | 34146 | 204.5 | 217.5 | 229.5 | 202.0 |
| 2023-08-04 | 36.78 (+0.22) | 4.05 (+0.02) | 1.53 (-0.02) | 2368 | 6.67 | 241 | 0.68 | -148 | 0.42 | 35513 | 217.5 | 223.5 | 230.0 | 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 | |||
| 2023-07-28 | 36.56 (+0.47) | 4.03 (-0.36) | 1.55 (+0.04) | 4544 | 14.44 | -4097 | 13.02 | 481 | 1.53 | 31459 | 221.5 | 212.0 | 223.0 | 205.0 |
| 2023-07-21 | 36.09 (+0.16) | 4.39 (-0.09) | 1.51 (+0.04) | 329 | 1.09 | -1004 | 3.32 | 415 | 1.37 | 30268 | 215.0 | 220.0 | 226.0 | 210.0 |
| 2023-07-14 | 35.93 (-0.02) | 4.48 (-0.28) | 1.47 (+0.07) | 2071 | 6.76 | -3266 | 10.66 | 809 | 2.64 | 30643 | 220.5 | 212.5 | 226.5 | 211.0 |
| 2023-07-07 | 35.95 (+0.15) | 4.76 (-0.1) | 1.4 (-0.08) | 2633 | 8.45 | -2092 | 6.71 | -970 | 3.11 | 31178 | 212.5 | 225.0 | 229.0 | 210.5 |
| 2023-06-30 | 35.8 (+0.61) | 4.86 (-0.3) | 1.48 (-0.19) | 7721 | 9.21 | -3409 | 4.07 | -2145 | 2.56 | 83849 | 225.0 | 200.0 | 226.5 | 200.0 |
| 2023-06-21 | 35.19 (-0.34) | 5.16 (-0.13) | 1.67 (0.0) | -39 | 0.19 | -1504 | 7.32 | 50 | 0.24 | 20555 | 222.0 | 229.0 | 231.0 | 222.0 |
| 2023-06-16 | 35.53 (-0.44) | 5.29 (+0.05) | 1.67 (-0.18) | -1467 | 2.61 | 609 | 1.09 | -2071 | 3.69 | 56102 | 228.5 | 226.5 | 241.0 | 224.5 |
| 2023-06-09 | 35.97 (+0.53) | 5.24 (+0.28) | 1.85 (-0.07) | 4562 | 7.79 | 3184 | 5.44 | -769 | 1.31 | 58570 | 227.0 | 220.0 | 229.0 | 215.5 |
| 2023-06-02 | 35.44 (+0.47) | 4.96 (+0.11) | 1.92 (+0.06) | 4594 | 8.0 | 1263 | 2.2 | 607 | 1.06 | 57411 | 218.0 | 213.5 | 220.0 | 205.0 |
| 2023-05-26 | 34.97 (-0.08) | 4.85 (+0.2) | 1.86 (+0.11) | 1924 | 3.24 | 2198 | 3.7 | 1276 | 2.15 | 59425 | 211.0 | 196.0 | 213.0 | 195.0 |
| 2023-05-19 | 35.05 (+0.73) | 4.65 (+0.14) | 1.75 (+0.11) | 6939 | 7.74 | 1687 | 1.88 | 1273 | 1.42 | 89644 | 198.0 | 192.0 | 206.5 | 189.0 |
| 2023-05-12 | 34.32 (-0.07) | 4.51 (-0.03) | 1.64 (+0.06) | -1761 | 3.47 | -415 | 0.82 | 716 | 1.41 | 50777 | 193.0 | 199.0 | 200.5 | 186.5 |
| 2023-05-05 | 34.39 (+1.0) | 4.54 (+0.52) | 1.58 (+0.1) | 10321 | 9.72 | 5958 | 5.61 | 1156 | 1.09 | 106138 | 198.0 | 192.0 | 203.0 | 187.0 |
| 2023-04-28 | 33.39 (+0.01) | 4.02 (+0.19) | 1.48 (+0.06) | -866 | 1.46 | 2131 | 3.6 | 660 | 1.12 | 59154 | 190.5 | 172.0 | 190.5 | 170.0 |
| 2023-04-21 | 33.38 (-0.39) | 3.83 (-0.25) | 1.42 (+0.1) | -4706 | 7.55 | -2785 | 4.47 | 1087 | 1.74 | 62330 | 172.0 | 173.5 | 175.0 | 167.0 |
| 2023-04-14 | 33.77 (-0.45) | 4.08 (-0.16) | 1.32 (+0.08) | -3424 | 4.79 | -1887 | 2.64 | 973 | 1.36 | 71451 | 173.5 | 180.0 | 182.0 | 171.0 |
| 2023-04-07 | 34.22 (-1.08) | 4.24 (-0.2) | 1.24 (-0.03) | -14516 | 27.03 | -2253 | 4.2 | -428 | 0.8 | 53702 | 172.0 | 185.0 | 185.0 | 168.5 |
| 2023-03-31 | 35.3 (+0.31) | 4.44 (-0.09) | 1.27 (-0.18) | 5062 | 12.0 | -292 | 0.69 | -2026 | 4.8 | 42178 | 184.5 | 184.0 | 186.0 | 179.5 |
| 2023-03-24 | 34.99 (-0.2) | 4.53 (-0.03) | 1.45 (-0.01) | -1443 | 2.7 | -331 | 0.62 | -81 | 0.15 | 53438 | 184.0 | 178.0 | 185.5 | 176.0 |
| 2023-03-17 | 35.19 (-0.89) | 4.56 (0.0) | 1.46 (-0.14) | -9680 | 11.07 | -41 | 0.05 | -1612 | 1.84 | 87442 | 175.5 | 176.0 | 179.5 | 172.0 |
| 2023-03-10 | 36.08 (-1.28) | 4.56 (-0.25) | 1.6 (+0.03) | -17477 | 12.39 | -2823 | 2.0 | 325 | 0.23 | 141076 | 180.0 | 196.0 | 211.0 | 180.0 |
| 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 | |||
| 2023-03-03 | 37.36 (-0.28) | 4.81 (-0.19) | 1.57 (+0.06) | -2466 | 6.62 | -2145 | 5.76 | 702 | 1.89 | 37230 | 192.5 | 194.0 | 197.5 | 191.0 |
| 2023-02-24 | 37.64 (-0.29) | 5.0 (-0.06) | 1.51 (-0.12) | -2554 | 2.47 | -704 | 0.68 | -1396 | 1.35 | 103531 | 194.5 | 206.0 | 212.0 | 191.5 |
| 2023-02-17 | 37.93 (+0.8) | 5.06 (+0.25) | 1.63 (+0.08) | 10308 | 9.23 | 2918 | 2.61 | 895 | 0.8 | 111627 | 206.0 | 193.5 | 209.0 | 189.5 |
| 2023-02-10 | 37.13 (+0.22) | 4.81 (+0.3) | 1.55 (+0.21) | 695 | 0.78 | 3364 | 3.79 | 2446 | 2.76 | 88704 | 193.0 | 190.0 | 199.5 | 189.0 |
| 2023-02-03 | 36.91 (+0.01) | 4.51 (+0.34) | 1.34 (+0.16) | -158 | 0.1 | 3859 | 2.51 | 1872 | 1.22 | 153509 | 190.5 | 180.5 | 195.0 | 172.5 |
| 2023-01-17 | 36.9 (+0.3) | 4.17 (+0.12) | 1.18 (+0.01) | 3326 | 8.97 | 1384 | 3.73 | 76 | 0.21 | 37063 | 176.0 | 175.0 | 178.0 | 173.0 |
| 2023-01-13 | 36.6 (-0.5) | 4.05 (+0.1) | 1.17 (+0.02) | -5678 | 5.09 | 1209 | 1.08 | 182 | 0.16 | 111604 | 173.0 | 176.5 | 178.0 | 171.0 |
| 2023-01-06 | 37.1 (-0.01) | 3.95 (+0.22) | 1.15 (+0.16) | 326 | 0.36 | 2426 | 2.65 | 1913 | 2.09 | 91576 | 172.0 | 162.0 | 176.0 | 161.5 |
| 2022-12-30 | 37.11 (-0.18) | 3.73 (-0.12) | 0.99 (-0.14) | -2075 | 3.3 | 473 | 0.75 | -1604 | 2.55 | 62827 | 161.0 | 168.0 | 170.5 | 155.5 |
| 2022-12-23 | 37.29 (-0.81) | 3.85 (-0.01) | 1.13 (-0.01) | -8495 | 11.68 | -34 | 0.05 | -150 | 0.21 | 72734 | 167.0 | 170.0 | 172.5 | 163.0 |
| 2022-12-16 | 38.1 (-0.42) | 3.86 (-0.07) | 1.14 (+0.01) | -5378 | 3.93 | -816 | 0.6 | 115 | 0.08 | 136679 | 168.0 | 168.0 | 179.5 | 165.0 |
| 2022-12-09 | 38.52 (-0.9) | 3.93 (-0.01) | 1.13 (+0.1) | -9817 | 6.78 | -181 | 0.12 | 1087 | 0.75 | 144887 | 170.0 | 181.0 | 189.5 | 166.5 |
| 2022-12-02 | 39.42 (+0.15) | 3.94 (-0.54) | 1.03 (-0.02) | 814 | 0.65 | -6049 | 4.83 | -128 | 0.1 | 125123 | 181.0 | 179.0 | 185.0 | 173.5 |
| 2022-11-25 | 39.27 (+0.3) | 4.48 (-0.14) | 1.05 (+0.05) | 3158 | 1.61 | -1660 | 0.85 | 530 | 0.27 | 196439 | 177.5 | 166.0 | 182.0 | 158.0 |
| 2022-11-18 | 38.97 (-1.39) | 4.62 (-1.03) | 1.0 (-0.15) | -16649 | 8.28 | -11761 | 5.85 | -1693 | 0.84 | 200978 | 170.0 | 192.5 | 196.5 | 170.0 |
| 2022-11-11 | 40.36 (-0.69) | 5.65 (-0.62) | 1.15 (-0.26) | -8821 | 5.21 | -7083 | 4.18 | -3004 | 1.77 | 169386 | 189.5 | 210.0 | 213.5 | 183.0 |
| 2022-11-04 | 41.05 (-0.63) | 6.27 (+0.07) | 1.41 (+0.12) | -7775 | 6.22 | 876 | 0.7 | 1367 | 1.09 | 124989 | 217.0 | 210.0 | 217.0 | 195.5 |
| 2022-10-28 | 41.68 (+0.88) | 6.2 (-0.02) | 1.29 (+0.09) | 9234 | 7.98 | -306 | 0.26 | 982 | 0.85 | 115738 | 207.0 | 188.0 | 207.0 | 179.0 |
| 2022-10-21 | 40.8 (+0.05) | 6.22 (-0.16) | 1.2 (-0.17) | -1485 | 1.43 | -1732 | 1.67 | -1901 | 1.83 | 103884 | 183.5 | 203.0 | 212.5 | 182.0 |
| 2022-10-14 | 40.75 (0.0) | 6.38 (+0.11) | 1.37 (+0.11) | -2841 | 2.66 | 1247 | 1.17 | 1239 | 1.16 | 106768 | 206.5 | 215.0 | 217.0 | 196.5 |
| 2022-10-07 | 40.75 (+0.16) | 6.27 (+0.01) | 1.26 (-0.03) | 974 | 1.13 | 396 | 0.46 | -308 | 0.36 | 86191 | 221.0 | 207.5 | 224.0 | 202.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 40.59 (+0.4) | 6.26 (-0.14) | 1.29 (-0.01) | 4431 | 4.17 | -1577 | 1.48 | -152 | 0.14 | 106249 | 212.0 | 218.5 | 222.5 | 200.0 |
| 2022-09-23 | 40.19 (-0.03) | 6.4 (+0.05) | 1.3 (-0.06) | -436 | 0.68 | 641 | 1.0 | -685 | 1.07 | 64278 | 227.0 | 234.0 | 240.0 | 224.5 |
| 2022-09-16 | 40.22 (-0.23) | 6.35 (-0.02) | 1.36 (+0.02) | -2699 | 2.72 | -237 | 0.24 | 236 | 0.24 | 99235 | 234.5 | 246.0 | 251.5 | 232.5 |
| 2022-09-08 | 40.45 (-0.19) | 6.37 (+0.21) | 1.34 (+0.02) | -1992 | 2.54 | 2306 | 2.94 | 230 | 0.29 | 78482 | 240.5 | 242.0 | 247.5 | 222.5 |
| 2022-09-02 | 40.64 (-0.15) | 6.16 (+0.13) | 1.32 (+0.11) | 436 | 0.52 | 1585 | 1.89 | 1294 | 1.54 | 84060 | 242.0 | 231.0 | 248.5 | 229.5 |
| 2022-08-26 | 40.79 (-0.26) | 6.03 (+0.15) | 1.21 (+0.07) | -2697 | 2.77 | 1669 | 1.71 | 832 | 0.85 | 97345 | 240.0 | 240.0 | 252.5 | 236.0 |
| 2022-08-19 | 41.05 (+1.33) | 5.88 (+0.36) | 1.14 (+0.07) | 16159 | 9.58 | 4125 | 2.45 | 739 | 0.44 | 168627 | 241.5 | 198.5 | 255.0 | 197.0 |
| 2022-08-12 | 39.72 (-0.59) | 5.52 (+0.21) | 1.07 (+0.04) | -6256 | 5.73 | 2317 | 2.12 | 458 | 0.42 | 109195 | 198.0 | 197.0 | 205.0 | 192.0 |
| 2022-08-05 | 40.31 (+0.32) | 5.31 (+0.07) | 1.03 (-0.04) | 5107 | 6.01 | 872 | 1.03 | -399 | 0.47 | 84961 | 195.0 | 194.0 | 195.0 | 178.5 |
| 2022-07-29 | 39.99 (+0.6) | 5.24 (+0.21) | 1.07 (-0.16) | 4843 | 5.56 | 2357 | 2.7 | -1830 | 2.1 | 87179 | 195.5 | 185.0 | 195.5 | 181.5 |
| 2022-07-22 | 39.39 (+0.06) | 5.03 (+0.17) | 1.23 (+0.08) | -1340 | 1.46 | 1938 | 2.12 | 832 | 0.91 | 91521 | 188.0 | 176.5 | 194.0 | 174.5 |
| 2022-07-15 | 39.33 (+0.09) | 4.86 (+0.09) | 1.15 (-0.05) | 1562 | 0.8 | 1052 | 0.54 | -502 | 0.26 | 196160 | 176.5 | 169.5 | 178.0 | 159.0 |
| 2022-07-08 | 39.24 (+0.42) | 4.77 (+0.13) | 1.2 (-0.13) | 4515 | 1.65 | 1494 | 0.55 | -1501 | 0.55 | 273791 | 170.5 | 165.0 | 174.5 | 149.5 |
| 2022-07-01 | 38.82 (-0.6) | 4.64 (-0.02) | 1.33 (+0.01) | -6261 | 4.58 | 249 | 0.18 | 71 | 0.05 | 136596 | 170.0 | 200.0 | 209.0 | 170.0 |
| 2022-06-24 | 39.42 (+0.54) | 4.66 (-0.05) | 1.32 (+0.03) | 4676 | 3.22 | -639 | 0.44 | 353 | 0.24 | 145383 | 196.0 | 203.0 | 203.0 | 186.5 |
| 2022-06-17 | 38.88 (+0.21) | 4.71 (-0.22) | 1.29 (-0.01) | 1747 | 1.38 | -2422 | 1.91 | -121 | 0.1 | 126738 | 204.5 | 214.0 | 217.0 | 193.0 |
| 2022-06-10 | 38.67 (+0.93) | 4.93 (-0.52) | 1.3 (-0.04) | 10625 | 8.7 | -5949 | 4.87 | -437 | 0.36 | 122161 | 219.0 | 209.5 | 219.0 | 196.0 |
| 2022-06-02 | 37.74 (+0.27) | 5.45 (+0.01) | 1.34 (+0.08) | 2465 | 1.92 | 134 | 0.1 | 884 | 0.69 | 128720 | 209.0 | 214.5 | 217.5 | 202.0 |
| 2022-05-27 | 37.47 (+0.23) | 5.44 (+0.38) | 1.26 (+0.01) | 3957 | 2.54 | 4279 | 2.75 | 170 | 0.11 | 155781 | 212.5 | 200.5 | 215.0 | 188.5 |
| 2022-05-20 | 37.24 (+1.38) | 5.06 (+0.09) | 1.25 (+0.08) | 17778 | 8.33 | 989 | 0.46 | 928 | 0.43 | 213336 | 200.5 | 172.0 | 204.5 | 171.5 |
| 2022-05-13 | 35.86 (-0.19) | 4.97 (-0.12) | 1.17 (+0.01) | -2227 | 1.73 | -1363 | 1.06 | 136 | 0.11 | 128579 | 169.0 | 171.0 | 179.5 | 161.5 |
| 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 | |||
| 2022-05-06 | 36.05 (+0.14) | 5.09 (-0.5) | 1.16 (+0.09) | 1437 | 1.77 | -5656 | 6.97 | 999 | 1.23 | 81135 | 172.5 | 173.5 | 176.5 | 163.5 |
| 2022-04-29 | 35.91 (+0.05) | 5.59 (+0.08) | 1.07 (-0.15) | -2124 | 1.97 | 933 | 0.86 | -1713 | 1.59 | 108037 | 174.0 | 173.0 | 180.5 | 165.5 |
| 2022-04-22 | 35.86 (+0.24) | 5.51 (+0.55) | 1.22 (-0.07) | 1361 | 1.21 | 6296 | 5.6 | -788 | 0.7 | 112431 | 180.5 | 169.0 | 187.5 | 165.5 |
| 2022-04-15 | 35.62 (-0.42) | 4.96 (+0.37) | 1.29 (-0.12) | -4947 | 4.39 | 4172 | 3.7 | -1355 | 1.2 | 112807 | 170.5 | 173.5 | 180.5 | 164.0 |
| 2022-04-08 | 36.04 (+0.57) | 4.59 (-0.11) | 1.41 (-0.07) | 6098 | 7.37 | -1208 | 1.46 | -898 | 1.09 | 82731 | 174.5 | 178.0 | 182.0 | 168.0 |
| 2022-04-01 | 35.47 (+0.35) | 4.7 (+0.81) | 1.48 (+0.25) | 6804 | 3.63 | 1788 | 0.95 | 2924 | 1.56 | 187228 | 180.5 | 172.5 | 196.0 | 170.0 |
| 2022-03-25 | 35.12 (+1.17) | 3.89 (+0.31) | 1.23 (+0.06) | 14410 | 6.92 | 3525 | 1.69 | 699 | 0.34 | 208376 | 177.0 | 147.0 | 181.5 | 143.5 |
| 2022-03-18 | 33.95 (+0.17) | 3.58 (+0.22) | 1.17 (-0.01) | 671 | 0.57 | 2551 | 2.16 | -139 | 0.12 | 118130 | 145.5 | 131.0 | 146.0 | 126.5 |
| 2022-03-11 | 33.78 (-0.17) | 3.36 (-0.32) | 1.18 (-0.07) | 1011 | 0.84 | -3712 | 3.08 | -776 | 0.64 | 120570 | 132.0 | 145.0 | 145.0 | 127.5 |
| 2022-03-04 | 33.95 (-0.66) | 3.68 (+0.07) | 1.25 (-0.03) | -376 | 0.61 | 853 | 1.37 | -380 | 0.61 | 62075 | 147.0 | 151.5 | 152.5 | 143.0 |
| 2022-02-25 | 34.61 (+1.14) | 3.61 (+0.07) | 1.28 (+0.01) | 9371 | 5.08 | 759 | 0.41 | 92 | 0.05 | 184496 | 147.5 | 145.5 | 154.5 | 144.0 |
| 2022-02-18 | 33.47 (-0.19) | 3.54 (-0.26) | 1.27 (+0.01) | -4943 | 4.58 | -2978 | 2.76 | 120 | 0.11 | 107812 | 146.0 | 145.0 | 148.0 | 137.5 |
| 2022-02-11 | 33.66 (-0.96) | 3.8 (-0.09) | 1.26 (+0.17) | -16149 | 11.65 | -1014 | 0.73 | 1952 | 1.41 | 138640 | 148.5 | 150.0 | 163.5 | 147.5 |
| 2022-01-26 | 34.62 (-0.24) | 3.89 (-0.04) | 1.09 (-0.11) | -524 | 0.85 | -498 | 0.8 | -1205 | 1.95 | 61908 | 146.5 | 152.0 | 154.5 | 143.5 |
| 2022-01-21 | 34.86 (+0.6) | 3.93 (+0.04) | 1.2 (-0.05) | 6052 | 4.54 | 479 | 0.36 | -654 | 0.49 | 133283 | 153.0 | 147.5 | 160.0 | 146.5 |
| 2022-01-14 | 34.26 (+1.69) | 3.89 (-0.1) | 1.25 (-0.23) | 19826 | 12.45 | -1081 | 0.68 | -2552 | 1.6 | 159298 | 149.5 | 146.0 | 153.0 | 136.5 |
| 2022-01-07 | 32.57 (-0.33) | 3.99 (+0.23) | 1.48 (-0.08) | -4614 | 2.44 | 2556 | 1.35 | -974 | 0.52 | 188859 | 150.0 | 153.0 | 161.5 | 148.0 |
| 2021-12-30 | 32.9 (+0.39) | 3.76 (-0.02) | 1.56 (+0.03) | 5498 | 8.56 | -222 | 0.35 | 364 | 0.57 | 64231 | 151.0 | 149.0 | 151.5 | 144.0 |
| 2021-12-24 | 32.51 (-0.07) | 3.78 (+0.02) | 1.53 (-0.09) | -157 | 0.12 | 286 | 0.22 | -975 | 0.74 | 131570 | 148.0 | 143.5 | 153.0 | 132.5 |
| 2021-12-17 | 32.58 (-0.43) | 3.76 (+0.16) | 1.62 (-0.07) | -4941 | 3.69 | 1768 | 1.32 | -864 | 0.65 | 133818 | 143.0 | 138.5 | 146.0 | 129.0 |
| 2021-12-10 | 33.01 (-0.18) | 3.6 (+0.21) | 1.69 (+0.04) | -2178 | 1.57 | 2373 | 1.71 | 535 | 0.39 | 138786 | 136.0 | 124.5 | 138.0 | 119.0 |
| 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 | |||
| 2021-12-03 | 33.19 (+0.07) | 3.39 (+0.14) | 1.65 (+0.11) | 181 | 0.13 | 1661 | 1.24 | 1236 | 0.92 | 134338 | 127.0 | 115.0 | 129.0 | 114.0 |
| 2021-11-26 | 33.12 (0.0) | 3.25 (+0.05) | 1.54 (-0.06) | 7913 | 3.77 | 592 | 0.28 | -715 | 0.34 | 209810 | 116.5 | 120.0 | 131.0 | 115.0 |
| 2021-11-19 | 33.12 (+2.71) | 3.2 (+0.17) | 1.6 (+0.21) | 30244 | 18.62 | 1870 | 1.15 | 2386 | 1.47 | 162446 | 117.0 | 94.6 | 117.0 | 91.1 |
| 2021-11-12 | 30.41 (-0.08) | 3.03 (-0.06) | 1.39 (0.0) | 17 | 0.02 | -676 | 0.91 | 29 | 0.04 | 74357 | 94.0 | 92.3 | 95.4 | 88.2 |
| 2021-11-05 | 30.49 (+1.0) | 3.09 (-0.27) | 1.39 (+0.1) | 14658 | 12.16 | -3069 | 2.55 | 1125 | 0.93 | 120503 | 93.4 | 93.4 | 99.8 | 87.3 |
| 2021-10-29 | 29.49 (+0.06) | 3.36 (+0.42) | 1.29 (+0.03) | -609 | 0.55 | 4781 | 4.33 | 352 | 0.32 | 110536 | 91.9 | 86.6 | 94.0 | 85.0 |
| 2021-10-22 | 29.43 (+0.7) | 2.94 (+0.23) | 1.26 (+0.04) | 8679 | 10.89 | 2676 | 3.36 | 468 | 0.59 | 79728 | 86.6 | 80.3 | 87.7 | 77.9 |
| 2021-10-15 | 28.73 (+0.81) | 2.71 (+0.33) | 1.22 (-0.05) | 10729 | 15.5 | 3686 | 5.33 | -574 | 0.83 | 69203 | 79.0 | 76.4 | 80.2 | 73.9 |
| 2021-10-08 | 27.92 (+0.06) | 2.38 (-0.06) | 1.27 (+0.01) | 1836 | 3.13 | -655 | 1.12 | 110 | 0.19 | 58607 | 74.0 | 73.1 | 74.6 | 64.2 |
| 2021-10-01 | 27.86 (-0.87) | 2.44 (-0.29) | 1.26 (-0.13) | -14141 | 20.91 | 401 | 0.59 | -1490 | 2.2 | 67639 | 72.5 | 82.1 | 83.6 | 72.0 |
| 2021-09-24 | 28.73 (+0.37) | 2.73 (+0.12) | 1.39 (+0.03) | 3646 | 8.92 | 1367 | 3.34 | 303 | 0.74 | 40873 | 82.5 | 73.7 | 83.5 | 73.5 |
| 2021-09-17 | 28.36 (-0.16) | 2.61 (-0.02) | 1.36 (+0.02) | -2301 | 7.25 | -218 | 0.69 | 206 | 0.65 | 31752 | 75.7 | 78.8 | 80.3 | 75.3 |
| 2021-09-10 | 28.52 (+0.31) | 2.63 (+0.17) | 1.34 (-0.02) | 2564 | 5.21 | 1842 | 3.74 | -161 | 0.33 | 49257 | 78.9 | 75.9 | 79.5 | 72.9 |
| 2021-09-03 | 28.21 (-0.53) | 2.46 (-0.05) | 1.36 (+0.06) | -5455 | 9.74 | -576 | 1.03 | 688 | 1.23 | 56021 | 75.8 | 82.0 | 82.8 | 75.0 |
| 2021-08-27 | 28.74 (-0.13) | 2.51 (+0.13) | 1.3 (-0.02) | -5280 | 6.94 | 1539 | 2.02 | -248 | 0.33 | 76029 | 82.4 | 78.0 | 84.5 | 74.9 |
| 2021-08-20 | 28.87 (+0.11) | 2.38 (+0.39) | 1.32 (-0.05) | 1378 | 1.82 | 4464 | 5.88 | -545 | 0.72 | 75885 | 77.2 | 75.6 | 78.5 | 70.3 |
| 2021-08-13 | 28.76 (+0.51) | 1.99 (-0.24) | 1.37 (-0.14) | 3598 | 5.16 | -2736 | 3.92 | -1674 | 2.4 | 69717 | 76.0 | 86.9 | 87.0 | 76.0 |
| 2021-08-06 | 28.25 (+0.32) | 2.23 (+0.15) | 1.51 (+0.1) | 4189 | 7.15 | 1631 | 2.78 | 1146 | 1.95 | 58621 | 87.3 | 81.9 | 90.0 | 81.1 |
| 2021-07-30 | 27.93 (-0.19) | 2.08 (+0.06) | 1.41 (-0.4) | -5089 | 6.32 | 752 | 0.93 | -4524 | 5.62 | 80481 | 80.6 | 86.8 | 92.0 | 77.0 |
| 2021-07-23 | 28.12 (-0.72) | 2.02 (+0.52) | 1.81 (0.0) | -8930 | 7.78 | 5901 | 5.14 | 56 | 0.05 | 114761 | 87.2 | 83.0 | 94.3 | 82.8 |
| 2021-07-16 | 28.84 (+0.13) | 1.5 (-0.06) | 1.81 (+0.04) | 2680 | 4.33 | -726 | 1.17 | 339 | 0.55 | 61946 | 83.0 | 84.1 | 87.9 | 82.4 |
| 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 | |||
| 2021-07-09 | 28.71 (+0.6) | 1.56 (+0.07) | 1.77 (+0.09) | 7855 | 10.05 | 815 | 1.04 | 1111 | 1.42 | 78135 | 83.2 | 75.0 | 84.5 | 74.5 |
| 2021-07-02 | 28.11 (+0.23) | 1.49 (+0.09) | 1.68 (+0.02) | 3013 | 5.53 | -252 | 0.46 | 228 | 0.42 | 54525 | 74.2 | 74.4 | 76.5 | 72.7 |
| 2021-06-25 | 27.88 (+0.85) | 1.4 (+0.14) | 1.66 (+0.09) | 9628 | 11.54 | 1535 | 1.84 | 1034 | 1.24 | 83447 | 73.4 | 69.8 | 76.8 | 69.2 |
| 2021-06-18 | 27.03 (+0.82) | 1.26 (+0.06) | 1.57 (+0.11) | 8535 | 11.48 | 747 | 1.01 | 1168 | 1.57 | 74328 | 70.6 | 64.2 | 72.2 | 64.1 |
| 2021-06-11 | 26.21 (+0.34) | 1.2 (-0.04) | 1.46 (-0.01) | 3310 | 9.23 | -532 | 1.48 | -108 | 0.3 | 35857 | 63.6 | 64.3 | 66.5 | 60.7 |
| 2021-06-04 | 25.87 (+0.04) | 1.24 (-0.06) | 1.47 (+0.01) | -168 | 0.39 | -705 | 1.64 | 110 | 0.26 | 43108 | 64.3 | 61.6 | 66.3 | 61.2 |
| 2021-05-28 | 25.83 (-0.14) | 1.3 (+0.01) | 1.46 (+0.07) | -2220 | 4.97 | 150 | 0.34 | 805 | 1.8 | 44688 | 61.5 | 56.9 | 62.9 | 55.8 |
| 2021-05-21 | 25.97 (-0.83) | 1.29 (-0.09) | 1.39 (+0.2) | -10947 | 16.67 | -989 | 1.51 | 2321 | 3.53 | 65669 | 57.6 | 53.0 | 60.3 | 51.5 |
| 2021-05-14 | 26.8 (-0.37) | 1.38 (+0.09) | 1.19 (+0.13) | -2932 | 4.1 | 1000 | 1.4 | 1457 | 2.04 | 71515 | 56.8 | 61.0 | 62.0 | 51.0 |
| 2021-05-07 | 27.17 (-0.15) | 1.29 (+0.03) | 1.06 (-0.09) | 329 | 0.58 | 293 | 0.52 | -987 | 1.74 | 56591 | 61.4 | 67.1 | 67.7 | 57.4 |
| 2021-04-29 | 27.32 (+0.4) | 1.26 (-0.12) | 1.15 (+0.04) | 5133 | 5.87 | -1258 | 1.44 | 490 | 0.56 | 87419 | 66.4 | 63.1 | 71.7 | 61.1 |
| 2021-04-23 | 26.92 (+0.67) | 1.38 (-0.08) | 1.11 (+0.03) | 7562 | 12.95 | -950 | 1.63 | 265 | 0.45 | 58408 | 61.4 | 55.2 | 61.4 | 55.2 |
| 2021-04-16 | 26.25 (+0.72) | 1.46 (-0.5) | 1.08 (-0.05) | 7799 | 15.45 | -5691 | 11.27 | -549 | 1.09 | 50477 | 55.2 | 55.5 | 56.7 | 51.4 |
| 2021-04-09 | 25.53 (+0.13) | 1.96 (-0.22) | 1.13 (0.0) | 1696 | 3.66 | -2495 | 5.38 | -34 | 0.07 | 46342 | 55.3 | 55.5 | 57.5 | 54.7 |
| 2021-04-01 | 25.4 (+0.18) | 2.18 (-0.05) | 1.13 (-0.02) | 3102 | 8.88 | 84 | 0.24 | -235 | 0.67 | 34947 | 55.0 | 55.0 | 55.6 | 53.8 |
| 2021-03-26 | 25.22 (+0.66) | 2.23 (-0.04) | 1.15 (-0.05) | 7990 | 17.39 | -411 | 0.89 | -495 | 1.08 | 45934 | 54.5 | 54.9 | 55.2 | 53.1 |
| 2021-03-19 | 24.56 (+0.45) | 2.27 (+0.04) | 1.2 (+0.03) | 4090 | 4.8 | 490 | 0.57 | 376 | 0.44 | 85243 | 54.8 | 50.5 | 54.9 | 49.85 |
| 2021-03-12 | 24.11 (-0.17) | 2.23 (-0.26) | 1.17 (+0.08) | -2045 | 5.64 | -2968 | 8.19 | 889 | 2.45 | 36230 | 50.4 | 49.8 | 51.2 | 48.2 |
| 2021-03-05 | 24.28 (-0.07) | 2.49 (+0.06) | 1.09 (-0.03) | -693 | 2.11 | 665 | 2.02 | -406 | 1.23 | 32906 | 49.0 | 51.7 | 52.6 | 48.75 |
| 2021-02-26 | 24.35 (-0.31) | 2.43 (+0.08) | 1.12 (-0.13) | -3610 | 6.78 | 892 | 1.68 | -1437 | 2.7 | 53243 | 50.5 | 53.2 | 54.6 | 49.7 |
| 2021-02-19 | 24.66 (-0.53) | 2.35 (+0.24) | 1.25 (+0.11) | -6579 | 11.92 | 2751 | 4.98 | 1199 | 2.17 | 55213 | 52.6 | 49.5 | 53.6 | 48.85 |
| 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 | |||
| 2021-02-05 | 25.19 (-0.27) | 2.11 (-0.12) | 1.14 (0.0) | -3702 | 5.03 | -1366 | 1.86 | 35 | 0.05 | 73561 | 48.05 | 49.3 | 50.8 | 47.7 |
| 2021-01-29 | 25.46 (+1.33) | 2.23 (+0.4) | 1.14 (-0.02) | 15451 | 16.84 | 4524 | 4.93 | -174 | 0.19 | 91772 | 49.1 | 47.5 | 50.7 | 47.15 |
| 2021-01-22 | 24.13 (+0.47) | 1.83 (+0.22) | 1.16 (+0.04) | 5480 | 10.13 | 2526 | 4.67 | 396 | 0.73 | 54100 | 48.1 | 44.35 | 48.1 | 43.2 |
| 2021-01-15 | 23.66 (+0.4) | 1.61 (-0.21) | 1.12 (-0.16) | 4411 | 9.53 | -2391 | 5.17 | -1824 | 3.94 | 46277 | 44.3 | 47.3 | 47.85 | 43.8 |
| 2021-01-08 | 23.26 (-0.12) | 1.82 (+0.84) | 1.28 (+0.01) | -1172 | 1.31 | 9615 | 10.75 | 186 | 0.21 | 89409 | 47.45 | 46.1 | 50.6 | 45.95 |
| 2020-12-31 | 23.38 (-0.17) | 0.98 (-0.11) | 1.27 (-0.02) | -1947 | 6.4 | 2719 | 8.94 | -285 | 0.94 | 30426 | 45.8 | 45.6 | 47.05 | 45.45 |
| 2020-12-25 | 23.55 (+0.58) | 1.09 (+0.19) | 1.29 (-0.04) | 6714 | 10.42 | 2141 | 3.32 | -508 | 0.79 | 64428 | 45.3 | 46.45 | 48.85 | 44.85 |
| 2020-12-18 | 22.97 (-0.17) | 0.9 (+0.31) | 1.33 (+0.25) | -2253 | 2.0 | 3549 | 3.16 | 2851 | 2.54 | 112461 | 46.1 | 45.45 | 48.85 | 43.45 |
| 2020-12-11 | 23.14 (+0.46) | 0.59 (+0.01) | 1.08 (+0.09) | 5260 | 6.89 | 88 | 0.12 | 1064 | 1.39 | 76387 | 45.4 | 43.25 | 46.7 | 41.85 |
| 2020-12-04 | 22.68 (+0.24) | 0.58 (-0.07) | 0.99 (+0.07) | 3412 | 7.61 | -826 | 1.84 | 782 | 1.74 | 44860 | 43.05 | 42.05 | 43.8 | 41.0 |
| 2020-11-27 | 22.44 (+0.26) | 0.65 (-0.22) | 0.92 (-0.05) | 3142 | 7.24 | -2489 | 5.74 | -495 | 1.14 | 43390 | 41.75 | 43.0 | 43.4 | 41.2 |
| 2020-11-20 | 22.18 (-0.16) | 0.87 (+0.2) | 0.97 (+0.13) | -1871 | 3.84 | 2343 | 4.81 | 1408 | 2.89 | 48662 | 41.9 | 39.6 | 42.1 | 38.9 |
| 2020-11-13 | 22.34 (-0.13) | 0.67 (0.0) | 0.84 (+0.03) | -639 | 4.68 | 0 | 0.0 | 363 | 2.66 | 13650 | 39.35 | 39.9 | 40.15 | 39.2 |
| 2020-11-06 | 22.47 (+0.03) | 0.67 (0.0) | 0.81 (-0.02) | 589 | 2.89 | 0 | 0.0 | -258 | 1.27 | 20377 | 39.3 | 38.15 | 40.5 | 37.75 |
| 2020-10-30 | 22.44 (-0.06) | 0.67 (0.0) | 0.83 (+0.01) | -575 | 4.17 | 0 | 0.0 | 110 | 0.8 | 13791 | 38.25 | 38.95 | 39.6 | 38.1 |
| 2020-10-23 | 22.5 (-0.18) | 0.67 (0.0) | 0.82 (0.0) | -2014 | 18.81 | 0 | 0.0 | 22 | 0.21 | 10707 | 38.85 | 38.7 | 39.2 | 38.2 |
| 2020-10-16 | 22.68 (+0.24) | 0.67 (-0.13) | 0.82 (-0.04) | 1696 | 4.92 | -1461 | 4.23 | -471 | 1.36 | 34506 | 38.6 | 38.7 | 39.9 | 36.6 |
| 2020-10-08 | 22.44 (-0.24) | 0.8 (0.0) | 0.86 (+0.01) | -2765 | 22.41 | 0 | 0.0 | 201 | 1.63 | 12337 | 38.35 | 38.05 | 39.35 | 37.8 |
| 2020-09-30 | 22.68 (-0.18) | 0.8 (-0.01) | 0.85 (0.0) | -1285 | 12.88 | 0 | 0.0 | -45 | 0.45 | 9973 | 38.1 | 38.0 | 38.15 | 37.2 |
| 2020-09-25 | 22.86 (-0.23) | 0.81 (+0.03) | 0.85 (-0.26) | -2481 | 8.52 | 388 | 1.33 | -2922 | 10.03 | 29123 | 37.6 | 40.55 | 40.7 | 37.0 |
| 2020-09-18 | 23.09 (+0.15) | 0.78 (-0.21) | 1.11 (-0.02) | 2297 | 6.67 | -2390 | 6.94 | -253 | 0.73 | 34462 | 40.7 | 41.8 | 42.5 | 40.45 |
| 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 | |||
| 2020-09-11 | 22.94 (+0.02) | 0.99 (+0.2) | 1.13 (-0.02) | 457 | 0.96 | 2256 | 4.73 | -215 | 0.45 | 47733 | 41.1 | 40.9 | 42.9 | 39.85 |
| 2020-09-04 | 22.92 (+0.57) | 0.79 (0.0) | 1.15 (-0.05) | 7926 | 17.75 | 0 | 0.0 | -556 | 1.24 | 44662 | 40.65 | 41.85 | 42.2 | 40.0 |
| 2020-08-28 | 22.35 (+0.22) | 0.79 (-0.18) | 1.2 (+0.09) | 2714 | 5.31 | -2080 | 4.07 | 987 | 1.93 | 51140 | 41.4 | 38.55 | 42.3 | 38.1 |
| 2020-08-21 | 22.13 (-0.6) | 0.97 (-0.56) | 1.11 (-0.24) | -7640 | 9.96 | -6373 | 8.31 | -2738 | 3.57 | 76672 | 38.5 | 44.0 | 44.6 | 36.65 |
| 2020-08-14 | 22.73 (+0.18) | 1.53 (-0.36) | 1.35 (+0.11) | 1931 | 2.21 | -4063 | 4.66 | 1237 | 1.42 | 87217 | 43.55 | 41.05 | 44.9 | 40.4 |
| 2020-08-07 | 22.55 (+0.4) | 1.89 (-0.23) | 1.24 (+0.01) | 2549 | 8.94 | -2689 | 9.43 | 172 | 0.6 | 28525 | 40.2 | 41.0 | 42.5 | 40.1 |
| 2020-07-31 | 22.15 (+0.15) | 2.12 (-0.08) | 1.23 (-0.04) | 1578 | 5.44 | -847 | 2.92 | -520 | 1.79 | 29032 | 40.85 | 41.5 | 41.8 | 39.15 |
| 2020-07-24 | 22.0 (+1.13) | 2.2 (-0.04) | 1.27 (-0.21) | 10390 | 23.3 | -453 | 1.02 | -2352 | 5.27 | 44589 | 41.3 | 40.15 | 42.85 | 38.8 |
| 2020-07-17 | 20.87 (-0.69) | 2.24 (+0.38) | 1.48 (-0.06) | -7516 | 10.04 | 4270 | 5.71 | -694 | 0.93 | 74835 | 39.85 | 43.85 | 44.5 | 39.3 |
| 2020-07-10 | 21.56 (+0.84) | 1.86 (+0.17) | 1.54 (-0.02) | 10007 | 12.84 | 1962 | 2.52 | -301 | 0.39 | 77933 | 42.5 | 43.35 | 45.25 | 40.5 |
| 2020-07-03 | 20.72 (+0.64) | 1.69 (-0.04) | 1.56 (+0.13) | 7195 | 9.43 | 16 | 0.02 | 1512 | 1.98 | 76297 | 43.0 | 40.5 | 44.1 | 40.2 |
| 2020-06-24 | 20.08 (+0.2) | 1.73 (+0.01) | 1.43 (-0.05) | 2773 | 10.48 | 78 | 0.29 | -509 | 1.92 | 26450 | 40.5 | 40.25 | 41.25 | 40.25 |
| 2020-06-19 | 19.88 (-0.12) | 1.72 (-0.23) | 1.48 (+0.18) | -10 | 0.01 | -2527 | 2.69 | 1995 | 2.13 | 93857 | 40.5 | 38.1 | 41.45 | 37.5 |
| 2020-06-12 | 20.0 (-0.16) | 1.95 (-0.23) | 1.3 (-0.07) | -2747 | 2.37 | -2677 | 2.3 | -728 | 0.63 | 116148 | 37.95 | 41.25 | 41.3 | 36.45 |
| 2020-06-05 | 20.16 (-0.24) | 2.18 (+0.28) | 1.37 (+0.04) | -2559 | 3.37 | 3185 | 4.2 | 436 | 0.57 | 75864 | 40.8 | 41.1 | 42.4 | 40.15 |
| 2020-05-29 | 20.4 (+0.44) | 1.9 (+0.42) | 1.33 (-0.02) | 4991 | 3.89 | 4854 | 3.79 | -268 | 0.21 | 128197 | 40.6 | 40.6 | 43.0 | 40.15 |
| 2020-05-22 | 19.96 (+0.35) | 1.48 (+0.5) | 1.35 (+0.28) | 3449 | 2.31 | 5702 | 3.82 | 3216 | 2.16 | 149155 | 39.8 | 35.9 | 40.65 | 35.15 |
| 2020-05-15 | 19.61 (+0.48) | 0.98 (+0.19) | 1.07 (+0.03) | 5019 | 3.85 | 2091 | 1.61 | 316 | 0.24 | 130270 | 35.8 | 33.8 | 37.65 | 33.35 |
| 2020-05-08 | 19.13 (-0.36) | 0.79 (+0.19) | 1.04 (+0.05) | -4007 | 6.14 | 2238 | 3.43 | 550 | 0.84 | 65307 | 33.0 | 30.35 | 34.25 | 30.05 |
| 2020-04-30 | 19.49 (-0.18) | 0.6 (+0.09) | 0.99 (+0.02) | -2307 | 5.42 | 966 | 2.27 | 267 | 0.63 | 42579 | 31.0 | 29.65 | 31.35 | 29.55 |
| 2020-04-24 | 19.67 (-0.05) | 0.51 (0.0) | 0.97 (0.0) | -1785 | 7.87 | 0 | 0.0 | -31 | 0.14 | 22693 | 28.95 | 29.0 | 29.2 | 27.1 |
| 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 | |||
| 2020-04-17 | 19.72 (+0.4) | 0.51 (0.0) | 0.97 (-0.08) | 5019 | 16.15 | 0 | 0.0 | -848 | 2.73 | 31085 | 28.75 | 27.8 | 30.2 | 27.5 |
| 2020-04-10 | 19.32 (-0.06) | 0.51 (+0.19) | 1.05 (+0.02) | -680 | 1.78 | 2220 | 5.83 | 134 | 0.35 | 38099 | 27.8 | 25.3 | 28.4 | 24.8 |
| 2020-04-01 | 19.38 (-0.18) | 0.32 (+0.17) | 1.03 (-0.06) | -2065 | 11.72 | 141 | 0.8 | -605 | 3.43 | 17617 | 24.95 | 24.25 | 25.45 | 24.05 |
| 2020-03-27 | 19.56 (-0.48) | 0.15 (-0.26) | 1.09 (-0.07) | -5113 | 9.45 | -3002 | 5.55 | -815 | 1.51 | 54123 | 24.6 | 21.7 | 25.5 | 21.3 |
| 2020-03-20 | 20.04 (-0.29) | 0.41 (-0.1) | 1.16 (+0.04) | -3536 | 7.84 | -1176 | 2.61 | 434 | 0.96 | 45087 | 22.6 | 25.2 | 25.3 | 20.6 |
| 2020-03-13 | 20.33 (-0.72) | 0.51 (0.0) | 1.12 (+0.08) | -8702 | 22.81 | 100 | 0.26 | 882 | 2.31 | 38148 | 25.0 | 29.75 | 29.8 | 23.55 |
| 2020-03-06 | 21.05 (-0.21) | 0.51 (0.0) | 1.04 (+0.07) | -2590 | 18.14 | 0 | 0.0 | 791 | 5.54 | 14280 | 30.3 | 30.35 | 31.15 | 30.1 |
| 2020-02-27 | 21.26 (+0.14) | 0.51 (0.0) | 0.97 (0.0) | 2501 | 14.9 | 0 | 0.0 | 102 | 0.61 | 16781 | 30.9 | 30.95 | 31.85 | 30.15 |
| 2020-02-21 | 21.12 (+0.32) | 0.51 (0.0) | 0.97 (+0.11) | 3819 | 23.11 | -61 | 0.37 | 1203 | 7.28 | 16524 | 31.2 | 30.2 | 31.4 | 30.05 |
| 2020-02-14 | 20.8 (+0.12) | 0.51 (0.0) | 0.86 (+0.1) | 1323 | 7.61 | 0 | 0.0 | 1096 | 6.31 | 17375 | 30.3 | 28.9 | 30.6 | 28.5 |
| 2020-02-07 | 20.68 (-0.07) | 0.51 (-0.01) | 0.76 (-0.05) | -906 | 5.76 | -105 | 0.67 | -503 | 3.2 | 15723 | 29.3 | 29.0 | 29.75 | 28.2 |
| 2020-01-31 | 20.75 (+0.1) | 0.52 (0.0) | 0.81 (0.0) | 1135 | 7.6 | 0 | 0.0 | -46 | 0.31 | 14940 | 29.75 | 28.6 | 30.0 | 28.6 |
| 2020-01-20 | 20.65 (+0.05) | 0.52 (0.0) | 0.81 (-0.01) | 586 | 22.21 | 0 | 0.0 | -80 | 3.03 | 2639 | 31.5 | 31.55 | 31.65 | 31.4 |
| 2020-01-17 | 20.6 (+0.22) | 0.52 (0.0) | 0.82 (-0.02) | 2506 | 16.47 | -26 | 0.17 | -272 | 1.79 | 15220 | 31.4 | 30.7 | 31.85 | 30.5 |
| 2020-01-10 | 20.38 (-0.28) | 0.52 (-0.09) | 0.84 (-0.04) | -3118 | 17.35 | -984 | 5.48 | -391 | 2.18 | 17970 | 30.5 | 31.6 | 31.95 | 30.3 |
| 2020-01-03 | 20.66 (+0.19) | 0.61 (-0.05) | 0.88 (+0.01) | 2673 | 20.45 | -529 | 4.05 | 32 | 0.24 | 13068 | 31.7 | 31.45 | 32.2 | 31.35 |
| 2019-12-31 | 20.47 (+0.09) | 0.66 (-0.12) | 0.87 (-0.01) | 1138 | 19.9 | -100 | 1.75 | -22 | 0.38 | 5719 | 31.25 | 31.1 | 31.4 | 31.0 |
| 2019-12-27 | 20.38 (-0.12) | 0.78 (-0.05) | 0.88 (+0.02) | -1463 | 9.96 | -535 | 3.64 | 210 | 1.43 | 14695 | 31.15 | 31.3 | 31.45 | 30.7 |
| 2019-12-20 | 20.5 (+0.03) | 0.83 (-0.05) | 0.86 (-0.03) | -384 | 1.63 | -606 | 2.57 | -400 | 1.7 | 23578 | 31.05 | 30.4 | 31.45 | 30.4 |
| 2019-12-13 | 20.47 (-0.86) | 0.88 (-0.02) | 0.89 (0.0) | -7872 | 18.48 | -216 | 0.51 | 47 | 0.11 | 42592 | 30.2 | 31.8 | 31.9 | 30.2 |
| 2019-12-06 | 21.33 (-0.04) | 0.9 (0.0) | 0.89 (-0.04) | -394 | 1.51 | 0 | 0.0 | -495 | 1.9 | 26081 | 31.75 | 32.5 | 32.7 | 31.1 |
| 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 | |||
| 2019-11-29 | 21.37 (-0.07) | 0.9 (0.0) | 0.93 (+0.06) | -170 | 0.36 | 7 | 0.01 | 760 | 1.62 | 47054 | 32.3 | 33.2 | 33.35 | 32.15 |
| 2019-11-22 | 21.44 (+0.22) | 0.9 (0.0) | 0.87 (-0.01) | 1978 | 4.5 | 3 | 0.01 | -207 | 0.47 | 43951 | 32.55 | 32.0 | 33.55 | 31.05 |
| 2019-11-15 | 21.22 (-0.07) | 0.9 (0.0) | 0.88 (-0.07) | -1723 | 5.34 | 0 | 0.0 | -762 | 2.36 | 32240 | 31.85 | 33.0 | 33.2 | 31.65 |
| 2019-11-08 | 21.29 (+0.04) | 0.9 (+0.04) | 0.95 (+0.08) | -560 | 0.82 | 477 | 0.7 | 921 | 1.34 | 68567 | 32.85 | 30.0 | 33.15 | 29.95 |
| 2019-11-01 | 21.25 (-0.64) | 0.86 (-0.04) | 0.87 (+0.01) | -5981 | 25.16 | -500 | 2.1 | 111 | 0.47 | 23771 | 29.7 | 31.6 | 31.7 | 29.55 |
| 2019-10-25 | 21.89 (+0.22) | 0.9 (+0.1) | 0.86 (0.0) | 2574 | 10.57 | 1148 | 4.72 | 28 | 0.12 | 24345 | 31.55 | 31.55 | 32.4 | 31.2 |
| 2019-10-18 | 21.67 (+0.04) | 0.8 (+0.35) | 0.86 (-0.07) | 945 | 1.76 | 4013 | 7.48 | -858 | 1.6 | 53674 | 31.35 | 30.95 | 31.9 | 29.8 |
| 2019-10-09 | 21.63 (+0.04) | 0.45 (0.0) | 0.93 (+0.01) | 166 | 0.7 | -6 | 0.03 | 142 | 0.6 | 23600 | 30.7 | 30.1 | 31.2 | 30.0 |
| 2019-10-04 | 21.59 (-0.24) | 0.45 (+0.09) | 0.92 (+0.08) | -3439 | 10.7 | 980 | 3.05 | 942 | 2.93 | 32155 | 29.8 | 28.25 | 30.5 | 27.8 |
| 2019-09-27 | 21.83 (-0.24) | 0.36 (+0.16) | 0.84 (0.0) | -2700 | 24.14 | -395 | 3.53 | -36 | 0.32 | 11183 | 28.15 | 28.35 | 29.15 | 28.15 |
| 2019-09-20 | 22.07 (-0.33) | 0.2 (-0.02) | 0.84 (-0.03) | -2983 | 24.85 | -132 | 1.1 | -304 | 2.53 | 12004 | 28.3 | 28.8 | 29.0 | 28.25 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 40.64 (+0.05) | 2.44 (0.0) | 1.46 (-0.01) | 809 | 2.35 | 69 | 0.2 | -155 | 0.45 | 34498 | 210.5 | 212.0 | 222.0 | 207.0 |
| 2024-04-30 | 40.59 (+0.1) | 2.44 (+0.03) | 1.47 (0.0) | 249 | 0.18 | -349 | 0.25 | 130 | 0.09 | 142165 | 210.0 | 228.5 | 245.0 | 203.5 |
| 2024-03-29 | 40.49 (+0.1) | 2.41 (-0.11) | 1.47 (-0.15) | 2866 | 1.87 | -1225 | 0.8 | -1715 | 1.12 | 153600 | 229.0 | 248.0 | 258.0 | 218.5 |
| 2024-02-29 | 40.39 (+1.98) | 2.52 (+0.58) | 1.62 (+0.09) | 22922 | 18.86 | 6611 | 5.44 | 987 | 0.81 | 121545 | 246.0 | 209.0 | 246.0 | 208.0 |
| 2024-01-31 | 38.41 (+1.75) | 1.94 (+0.2) | 1.53 (+0.12) | 17211 | 10.88 | 1997 | 1.26 | 1358 | 0.86 | 158129 | 208.0 | 197.5 | 220.0 | 180.0 |
| 2023-12-29 | 36.66 (+0.52) | 1.74 (+0.06) | 1.41 (+0.06) | 6616 | 5.15 | 749 | 0.58 | 661 | 0.51 | 128495 | 197.0 | 183.0 | 203.0 | 174.5 |
| 2023-11-30 | 36.14 (+0.7) | 1.68 (-0.33) | 1.35 (+0.01) | 7469 | 6.75 | -3743 | 3.39 | 199 | 0.18 | 110570 | 183.0 | 169.0 | 183.0 | 167.5 |
| 2023-10-31 | 35.44 (-0.58) | 2.01 (-0.24) | 1.34 (+0.03) | -8516 | 7.06 | -1863 | 1.54 | 331 | 0.27 | 120615 | 168.0 | 179.0 | 187.0 | 165.5 |
| 2023-09-28 | 36.02 (-0.72) | 2.25 (-0.05) | 1.31 (-0.06) | -9227 | 7.94 | -564 | 0.49 | -678 | 0.58 | 116245 | 179.5 | 183.5 | 190.5 | 171.0 |
| 2023-08-31 | 36.74 (-0.01) | 2.3 (-1.74) | 1.37 (-0.17) | 526 | 0.25 | -19825 | 9.43 | -1996 | 0.95 | 210136 | 182.5 | 226.0 | 229.5 | 174.0 |
| 2023-07-31 | 36.75 (+0.95) | 4.04 (-0.82) | 1.54 (+0.06) | 11221 | 8.27 | -10340 | 7.62 | 663 | 0.49 | 135718 | 225.0 | 225.0 | 230.0 | 205.0 |
| 2023-06-30 | 35.8 (+0.71) | 4.86 (+0.02) | 1.48 (-0.34) | 14364 | 5.87 | 180 | 0.07 | -3889 | 1.59 | 244857 | 225.0 | 208.0 | 241.0 | 200.0 |
| 2023-05-31 | 35.09 (+1.7) | 4.84 (+0.82) | 1.82 (+0.34) | 18430 | 5.46 | 9391 | 2.78 | 3982 | 1.18 | 337617 | 207.0 | 192.0 | 216.0 | 186.5 |
| 2023-04-28 | 33.39 (-1.91) | 4.02 (-0.42) | 1.48 (+0.21) | -23512 | 9.53 | -4794 | 1.94 | 2292 | 0.93 | 246638 | 190.5 | 185.0 | 190.5 | 167.0 |
| 2023-03-31 | 35.3 (-2.34) | 4.44 (-0.56) | 1.27 (-0.24) | -26004 | 7.2 | -5632 | 1.56 | -2692 | 0.74 | 361367 | 184.5 | 194.0 | 211.0 | 172.0 |
| 2023-02-24 | 37.64 (+1.53) | 5.0 (+0.92) | 1.51 (+0.34) | 17644 | 4.31 | 10487 | 2.56 | 3829 | 0.94 | 409404 | 194.5 | 174.5 | 212.0 | 174.0 |
| 2023-01-31 | 36.11 (-1.0) | 4.08 (+0.35) | 1.17 (+0.18) | -11379 | 3.95 | 3969 | 1.38 | 2159 | 0.75 | 288212 | 172.5 | 162.0 | 181.0 | 161.5 |
| 2022-12-30 | 37.11 (-2.26) | 3.73 (-0.51) | 0.99 (-0.04) | -25023 | 5.45 | -3929 | 0.85 | -485 | 0.11 | 459550 | 161.0 | 182.0 | 189.5 | 155.5 |
| 2022-11-30 | 39.37 (-2.02) | 4.24 (-1.99) | 1.03 (-0.27) | -26679 | 3.53 | -22733 | 3.01 | -3137 | 0.42 | 754917 | 181.0 | 205.5 | 217.0 | 158.0 |
| 2022-10-31 | 41.39 (+0.8) | 6.23 (-0.03) | 1.3 (+0.01) | 2546 | 0.59 | 32 | 0.01 | 154 | 0.04 | 432160 | 205.5 | 207.5 | 224.0 | 179.0 |
| 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 | |||
| 2022-09-30 | 40.59 (+0.07) | 6.26 (+0.21) | 1.29 (0.0) | 2161 | 0.57 | 2473 | 0.65 | -7 | 0.0 | 380696 | 212.0 | 238.0 | 251.5 | 200.0 |
| 2022-08-31 | 40.52 (+0.53) | 6.05 (+0.81) | 1.29 (+0.22) | 9892 | 1.93 | 9228 | 1.8 | 2560 | 0.5 | 511740 | 239.5 | 194.0 | 255.0 | 178.5 |
| 2022-07-29 | 39.99 (+0.79) | 5.24 (+0.54) | 1.07 (-0.31) | 5331 | 0.77 | 6081 | 0.88 | -3596 | 0.52 | 687913 | 195.5 | 182.0 | 195.5 | 149.5 |
| 2022-06-30 | 39.2 (+1.86) | 4.7 (-0.76) | 1.38 (+0.03) | 19564 | 3.64 | -8133 | 1.52 | 339 | 0.06 | 536818 | 188.5 | 206.0 | 219.0 | 186.5 |
| 2022-05-31 | 37.34 (+1.43) | 5.46 (-0.13) | 1.35 (+0.28) | 18882 | 2.85 | -1485 | 0.22 | 3239 | 0.49 | 662354 | 203.0 | 173.5 | 217.5 | 161.5 |
| 2022-04-29 | 35.91 (+0.53) | 5.59 (+0.98) | 1.07 (-0.39) | 1288 | 0.29 | 11126 | 2.48 | -4510 | 1.0 | 449163 | 174.0 | 181.5 | 187.5 | 164.0 |
| 2022-03-31 | 35.38 (+0.77) | 4.61 (+1.0) | 1.46 (+0.18) | 21620 | 3.26 | 4072 | 0.61 | 2084 | 0.31 | 663225 | 185.0 | 151.5 | 196.0 | 126.5 |
| 2022-02-25 | 34.61 (-0.01) | 3.61 (-0.28) | 1.28 (+0.19) | -11721 | 2.72 | -3233 | 0.75 | 2164 | 0.5 | 430949 | 147.5 | 150.0 | 163.5 | 137.5 |
| 2022-01-26 | 34.62 (+1.72) | 3.89 (+0.13) | 1.09 (-0.47) | 20740 | 3.82 | 1456 | 0.27 | -5385 | 0.99 | 543349 | 146.5 | 153.0 | 161.5 | 136.5 |
| 2021-12-30 | 32.9 (-0.16) | 3.76 (+0.44) | 1.56 (-0.07) | -433 | 0.08 | 5008 | 0.94 | -779 | 0.15 | 534118 | 151.0 | 122.0 | 153.0 | 118.0 |
| 2021-11-30 | 33.06 (+3.57) | 3.32 (-0.04) | 1.63 (+0.34) | 51668 | 8.13 | -425 | 0.07 | 3900 | 0.61 | 635745 | 125.5 | 93.4 | 131.0 | 87.3 |
| 2021-10-29 | 29.49 (+1.64) | 3.36 (+0.92) | 1.29 (+0.01) | 20709 | 6.36 | 10488 | 3.22 | 117 | 0.04 | 325528 | 91.9 | 73.0 | 94.0 | 64.2 |
| 2021-09-30 | 27.85 (-0.34) | 2.44 (-0.01) | 1.28 (-0.13) | -10512 | 5.02 | 3559 | 1.7 | -1474 | 0.7 | 209210 | 73.8 | 78.3 | 83.6 | 72.6 |
| 2021-08-31 | 28.19 (+0.26) | 2.45 (+0.37) | 1.41 (0.0) | -1364 | 0.44 | 4155 | 1.34 | -62 | 0.02 | 309137 | 78.3 | 81.9 | 90.0 | 70.3 |
| 2021-07-30 | 27.93 (-0.2) | 2.08 (+0.57) | 1.41 (-0.29) | -3132 | 0.88 | 6580 | 1.86 | -3242 | 0.91 | 354321 | 80.6 | 74.6 | 94.3 | 73.8 |
| 2021-06-30 | 28.13 (+2.23) | 1.51 (+0.24) | 1.7 (+0.23) | 23607 | 8.84 | 1346 | 0.5 | 2620 | 0.98 | 266969 | 74.6 | 62.1 | 76.8 | 60.7 |
| 2021-05-31 | 25.9 (-1.42) | 1.27 (+0.01) | 1.47 (+0.32) | -15411 | 6.32 | 63 | 0.03 | 3632 | 1.49 | 243767 | 61.8 | 67.1 | 67.7 | 51.0 |
| 2021-04-29 | 27.32 (+1.89) | 1.26 (-0.91) | 1.15 (-0.03) | 23185 | 9.26 | -10344 | 4.13 | -324 | 0.13 | 250477 | 66.4 | 55.4 | 71.7 | 51.4 |
| 2021-03-31 | 25.43 (+1.08) | 2.17 (-0.26) | 1.18 (+0.06) | 11449 | 5.03 | -2190 | 0.96 | 625 | 0.27 | 227433 | 55.1 | 51.7 | 55.3 | 48.2 |
| 2021-02-26 | 24.35 (-1.11) | 2.43 (+0.2) | 1.12 (-0.02) | -13891 | 7.63 | 2277 | 1.25 | -203 | 0.11 | 182019 | 50.5 | 49.3 | 54.6 | 47.7 |
| 2021-01-29 | 25.46 (+2.08) | 2.23 (+1.25) | 1.14 (-0.13) | 24170 | 8.58 | 14274 | 5.07 | -1416 | 0.5 | 281560 | 49.1 | 46.1 | 50.7 | 43.2 |
| 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 | |||
| 2020-12-31 | 23.38 (+1.02) | 0.98 (+0.33) | 1.27 (+0.35) | 12196 | 3.77 | 7671 | 2.37 | 3914 | 1.21 | 323724 | 45.8 | 41.5 | 48.85 | 41.4 |
| 2020-11-30 | 22.36 (-0.08) | 0.65 (-0.02) | 0.92 (+0.09) | 211 | 0.16 | -146 | 0.11 | 1008 | 0.77 | 130920 | 41.0 | 38.15 | 43.4 | 37.75 |
| 2020-10-30 | 22.44 (-0.24) | 0.67 (-0.13) | 0.83 (-0.02) | -3658 | 5.13 | -1461 | 2.05 | -138 | 0.19 | 71343 | 38.25 | 38.05 | 39.9 | 36.6 |
| 2020-09-30 | 22.68 (+0.12) | 0.8 (+0.01) | 0.85 (-0.33) | 4586 | 2.94 | 254 | 0.16 | -3776 | 2.42 | 155808 | 38.1 | 41.45 | 42.9 | 37.0 |
| 2020-08-31 | 22.56 (+0.41) | 0.79 (-1.33) | 1.18 (-0.05) | 1882 | 0.74 | -15205 | 5.99 | -557 | 0.22 | 253703 | 41.2 | 41.0 | 44.9 | 36.65 |
| 2020-07-31 | 22.15 (+1.85) | 2.12 (+0.47) | 1.23 (-0.2) | 19126 | 6.67 | 5354 | 1.87 | -2313 | 0.81 | 286686 | 40.85 | 40.9 | 45.25 | 38.8 |
| 2020-06-30 | 20.3 (-0.1) | 1.65 (-0.25) | 1.43 (+0.1) | -15 | 0.0 | -2347 | 0.71 | 1152 | 0.35 | 328323 | 40.6 | 41.1 | 42.4 | 36.45 |
| 2020-05-29 | 20.4 (+0.91) | 1.9 (+1.3) | 1.33 (+0.34) | 9452 | 2.0 | 14885 | 3.15 | 3814 | 0.81 | 472930 | 40.6 | 30.35 | 43.0 | 30.05 |
| 2020-04-30 | 19.49 (+0.17) | 0.6 (+0.28) | 0.99 (-0.05) | 897 | 0.65 | 3187 | 2.31 | -499 | 0.36 | 137725 | 31.0 | 24.85 | 31.35 | 24.55 |
| 2020-03-31 | 19.32 (-1.94) | 0.32 (-0.19) | 1.04 (+0.07) | -22656 | 13.65 | -3938 | 2.37 | 708 | 0.43 | 165988 | 24.7 | 30.35 | 31.15 | 20.6 |
| 2020-02-27 | 21.26 (+0.51) | 0.51 (-0.01) | 0.97 (+0.16) | 6737 | 10.15 | -166 | 0.25 | 1898 | 2.86 | 66404 | 30.9 | 29.0 | 31.85 | 28.2 |
| 2020-01-31 | 20.75 (+0.28) | 0.52 (-0.14) | 0.81 (-0.06) | 3782 | 5.92 | -1539 | 2.41 | -757 | 1.19 | 63841 | 29.75 | 31.45 | 32.2 | 28.6 |
| 2019-12-31 | 20.47 (-0.9) | 0.66 (-0.24) | 0.87 (-0.06) | -8975 | 7.97 | -1457 | 1.29 | -660 | 0.59 | 112668 | 31.25 | 32.5 | 32.7 | 30.2 |
| 2019-11-29 | 21.37 (-0.05) | 0.9 (+0.04) | 0.93 (+0.07) | -2518 | 1.28 | 487 | 0.25 | 774 | 0.39 | 196310 | 32.3 | 29.85 | 33.55 | 29.55 |
| 2019-10-31 | 21.42 (-0.41) | 0.86 (+0.5) | 0.86 (+0.02) | -3692 | 2.41 | 5635 | 3.68 | 303 | 0.2 | 153052 | 29.95 | 28.25 | 32.4 | 27.8 |
| 2019-09-27 | 21.83 (-1.03) | 0.36 (+0.02) | 0.84 (+0.06) | -10007 | 15.75 | -1914 | 3.01 | 619 | 0.97 | 63532 | 28.15 | 28.2 | 29.75 | 27.85 |
| 2019-08-30 | 22.86 (-3.26) | 0.34 (-0.05) | 0.78 (-0.01) | -37939 | 28.5 | -616 | 0.46 | -66 | 0.05 | 133108 | 27.9 | 33.7 | 34.3 | 26.75 |
| 2019-07-31 | 26.12 (+0.55) | 0.39 (-0.31) | 0.79 (-0.02) | 7639 | 9.79 | -3484 | 4.47 | -268 | 0.34 | 77999 | 34.4 | 33.8 | 35.85 | 33.55 |
| 2019-06-28 | 25.57 () | 0.7 () | 0.81 () | 8132 | 11.88 | -1812 | 2.65 | 438 | 0.64 | 68469 | 33.3 | 31.35 | 34.35 | 30.75 |
