- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 48.36 (-0.05) | 20.21 (0.0) | 1.41 (+0.01) | -253 | -6.23 | 3 | 0.07 | 53 | 1.31 | 4060 | 538.0 | 527.0 | 540.0 | 524.0 |
| 2024-04-23 | 48.41 (+0.05) | 20.21 (+0.01) | 1.4 (+0.01) | 229 | 6.97 | 31 | 0.94 | 7 | 0.21 | 3285 | 510.0 | 514.0 | 518.0 | 505.0 |
| 2024-04-22 | 48.36 (-0.14) | 20.2 (-0.08) | 1.39 (+0.01) | -738 | -8.12 | -101 | -1.11 | 71 | 0.78 | 9089 | 504.0 | 537.0 | 541.0 | 501.0 |
| 2024-04-19 | 48.5 (+0.01) | 20.28 (+0.08) | 1.38 (-0.03) | -72 | -1.39 | 413 | 7.96 | -173 | -3.33 | 5189 | 552.0 | 567.0 | 570.0 | 548.0 |
| 2024-04-18 | 48.49 (+0.03) | 20.2 (-0.03) | 1.41 (+0.01) | 144 | 4.55 | -121 | -3.82 | 90 | 2.84 | 3165 | 574.0 | 576.0 | 577.0 | 565.0 |
| 2024-04-17 | 48.46 (+0.22) | 20.23 (+0.06) | 1.4 (+0.02) | 1033 | 21.57 | 281 | 5.87 | 76 | 1.59 | 4790 | 570.0 | 555.0 | 578.0 | 555.0 |
| 2024-04-16 | 48.24 (+0.16) | 20.17 (+0.02) | 1.38 (+0.04) | 836 | 21.75 | 113 | 2.94 | 199 | 5.18 | 3843 | 551.0 | 549.0 | 557.0 | 547.0 |
| 2024-04-15 | 48.08 (-0.05) | 20.15 (+0.03) | 1.34 (+0.01) | -269 | -12.94 | 145 | 6.97 | 54 | 2.6 | 2079 | 561.0 | 567.0 | 567.0 | 556.0 |
| 2024-04-12 | 48.13 (-0.11) | 20.12 (-0.08) | 1.33 (+0.01) | 247 | 9.37 | -409 | -15.51 | 62 | 2.35 | 2637 | 569.0 | 562.0 | 571.0 | 562.0 |
| 2024-04-11 | 48.24 (+0.1) | 20.2 (-0.04) | 1.32 (-0.01) | 493 | 20.0 | -203 | -8.24 | -29 | -1.18 | 2465 | 567.0 | 575.0 | 575.0 | 560.0 |
| 2024-04-10 | 48.14 (+0.04) | 20.24 (0.0) | 1.33 (+0.02) | 226 | 10.19 | 27 | 1.22 | 83 | 3.74 | 2218 | 571.0 | 568.0 | 577.0 | 566.0 |
| 2024-04-09 | 48.1 (+0.06) | 20.24 (-0.02) | 1.31 (-0.01) | 299 | 12.45 | -98 | -4.08 | -45 | -1.87 | 2401 | 568.0 | 572.0 | 576.0 | 562.0 |
| 2024-04-08 | 48.04 (+0.01) | 20.26 (+0.04) | 1.32 (-0.01) | 28 | 1.01 | 199 | 7.2 | -39 | -1.41 | 2764 | 567.0 | 570.0 | 573.0 | 563.0 |
| 2024-04-03 | 48.03 (+0.23) | 20.22 (-0.03) | 1.33 (0.0) | 1263 | 38.73 | -177 | -5.43 | -2 | -0.06 | 3261 | 571.0 | 573.0 | 577.0 | 564.0 |
| 2024-04-02 | 47.8 (-0.07) | 20.25 (+0.08) | 1.33 (+0.02) | -355 | -10.15 | 392 | 11.21 | 97 | 2.77 | 3496 | 568.0 | 559.0 | 572.0 | 559.0 |
| 2024-04-01 | 47.87 (+0.17) | 20.17 (-0.13) | 1.31 (+0.02) | 866 | 41.28 | -674 | -32.13 | 84 | 4.0 | 2098 | 559.0 | 560.0 | 563.0 | 553.0 |
| 2024-03-29 | 47.7 (+0.14) | 20.3 (-0.14) | 1.29 (-0.03) | 642 | 27.74 | -713 | -30.81 | -149 | -6.44 | 2314 | 560.0 | 553.0 | 561.0 | 551.0 |
| 2024-03-28 | 47.56 (+0.17) | 20.44 (-0.07) | 1.32 (-0.01) | 873 | 15.73 | -363 | -6.54 | -38 | -0.68 | 5550 | 557.0 | 568.0 | 570.0 | 549.0 |
| 2024-03-27 | 47.39 (+0.05) | 20.51 (-0.02) | 1.33 (-0.01) | 180 | 5.23 | -83 | -2.41 | -75 | -2.18 | 3441 | 573.0 | 574.0 | 574.0 | 560.0 |
| 2024-03-26 | 47.34 (+0.06) | 20.53 (-0.15) | 1.34 (0.0) | 308 | 4.71 | -764 | -11.68 | 8 | 0.12 | 6540 | 565.0 | 587.0 | 590.0 | 554.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-25 | 47.28 (+0.18) | 20.68 (-0.09) | 1.34 (+0.01) | 905 | 31.9 | -463 | -16.32 | 32 | 1.13 | 2837 | 584.0 | 592.0 | 592.0 | 582.0 |
| 2024-03-22 | 47.1 (+0.06) | 20.77 (-0.07) | 1.33 (+0.06) | 432 | 9.97 | -341 | -7.87 | 310 | 7.16 | 4332 | 591.0 | 587.0 | 592.0 | 576.0 |
| 2024-03-21 | 47.04 (-0.09) | 20.84 (+0.05) | 1.27 (0.0) | -655 | -12.15 | 237 | 4.39 | 9 | 0.17 | 5393 | 584.0 | 598.0 | 598.0 | 570.0 |
| 2024-03-20 | 47.13 (-0.09) | 20.79 (+0.31) | 1.27 (-0.06) | -575 | -12.8 | 1589 | 35.38 | -312 | -6.95 | 4491 | 588.0 | 595.0 | 603.0 | 584.0 |
| 2024-03-19 | 47.22 (-0.28) | 20.48 (+0.28) | 1.33 (-0.01) | -1412 | -28.31 | 1439 | 28.85 | -36 | -0.72 | 4988 | 591.0 | 590.0 | 598.0 | 582.0 |
| 2024-03-18 | 47.5 (-0.38) | 20.2 (+0.36) | 1.34 (+0.01) | -1993 | -36.5 | 1852 | 33.92 | 69 | 1.26 | 5460 | 590.0 | 580.0 | 592.0 | 573.0 |
| 2024-03-15 | 47.88 (+0.1) | 19.84 (+0.25) | 1.33 (0.0) | 466 | 8.16 | 1277 | 22.36 | 4 | 0.07 | 5711 | 594.0 | 578.0 | 594.0 | 572.0 |
| 2024-03-14 | 47.78 (+0.22) | 19.59 (+0.15) | 1.33 (0.0) | 1236 | 22.21 | 773 | 13.89 | -42 | -0.75 | 5565 | 580.0 | 589.0 | 592.0 | 567.0 |
| 2024-03-13 | 47.56 (-0.05) | 19.44 (+0.15) | 1.33 (-0.01) | 335 | 7.71 | 737 | 16.96 | -40 | -0.92 | 4346 | 593.0 | 598.0 | 613.0 | 590.0 |
| 2024-03-12 | 47.61 (+0.03) | 19.29 (+0.03) | 1.34 (0.0) | 226 | 8.49 | 174 | 6.54 | 15 | 0.56 | 2661 | 601.0 | 603.0 | 604.0 | 593.0 |
| 2024-03-11 | 47.58 (+0.17) | 19.26 (+0.08) | 1.34 (-0.01) | 840 | 16.73 | 435 | 8.67 | -52 | -1.04 | 5020 | 604.0 | 590.0 | 605.0 | 589.0 |
| 2024-03-08 | 47.41 (+0.13) | 19.18 (+0.16) | 1.35 (-0.09) | 636 | 8.04 | 820 | 10.37 | -456 | -5.77 | 7906 | 587.0 | 619.0 | 620.0 | 578.0 |
| 2024-03-07 | 47.28 (-0.14) | 19.02 (+0.09) | 1.44 (-0.05) | -734 | -12.16 | 441 | 7.31 | -260 | -4.31 | 6036 | 601.0 | 604.0 | 614.0 | 593.0 |
| 2024-03-06 | 47.42 (-0.08) | 18.93 (+0.17) | 1.49 (+0.01) | 260 | 3.78 | 854 | 12.43 | 41 | 0.6 | 6870 | 600.0 | 586.0 | 611.0 | 578.0 |
| 2024-03-05 | 47.5 (+0.15) | 18.76 (+0.15) | 1.48 (-0.02) | 890 | 16.5 | 791 | 14.66 | -84 | -1.56 | 5395 | 584.0 | 577.0 | 587.0 | 568.0 |
| 2024-03-04 | 47.35 (+0.06) | 18.61 (+0.34) | 1.5 (-0.02) | 316 | 4.38 | 1754 | 24.29 | -141 | -1.95 | 7222 | 573.0 | 566.0 | 578.0 | 555.0 |
| 2024-03-01 | 47.29 (+0.32) | 18.27 (+0.04) | 1.52 (-0.02) | 1548 | 27.23 | 194 | 3.41 | -99 | -1.74 | 5684 | 565.0 | 578.0 | 579.0 | 565.0 |
| 2024-02-29 | 46.97 (-0.01) | 18.23 (+0.02) | 1.54 (0.0) | 130 | 2.31 | 120 | 2.13 | -5 | -0.09 | 5622 | 569.0 | 566.0 | 573.0 | 556.0 |
| 2024-02-27 | 46.98 (+0.14) | 18.21 (+0.24) | 1.54 (-0.03) | 109 | 1.04 | 1202 | 11.49 | -141 | -1.35 | 10458 | 567.0 | 557.0 | 582.0 | 554.0 |
| 2024-02-26 | 46.84 (+0.1) | 17.97 (+0.07) | 1.57 (+0.03) | 438 | 10.0 | 376 | 8.58 | 155 | 3.54 | 4381 | 551.0 | 541.0 | 556.0 | 535.0 |
| 2024-02-23 | 46.74 (+0.23) | 17.9 (+0.14) | 1.54 (+0.12) | 771 | 5.89 | 710 | 5.43 | 649 | 4.96 | 13079 | 547.0 | 554.0 | 563.0 | 540.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-22 | 46.51 (-0.05) | 17.76 (+0.15) | 1.42 (+0.07) | -876 | -9.25 | 765 | 8.08 | 351 | 3.71 | 9466 | 532.0 | 508.0 | 533.0 | 506.0 |
| 2024-02-21 | 46.56 (-0.16) | 17.61 (+0.42) | 1.35 (+0.01) | -940 | -11.67 | 2160 | 26.82 | 30 | 0.37 | 8055 | 501.0 | 481.5 | 507.0 | 479.0 |
| 2024-02-20 | 46.72 (+0.37) | 17.19 (+0.26) | 1.34 (+0.02) | 1804 | 12.97 | 1332 | 9.57 | 117 | 0.84 | 13912 | 487.5 | 488.0 | 517.0 | 484.0 |
| 2024-02-19 | 46.35 (-0.15) | 16.93 (+0.05) | 1.32 (+0.01) | -810 | -35.7 | 252 | 11.11 | 44 | 1.94 | 2269 | 470.0 | 475.0 | 475.0 | 469.0 |
| 2024-02-16 | 46.5 (+0.06) | 16.88 (-0.02) | 1.31 (0.0) | 540 | 24.45 | -103 | -4.66 | -6 | -0.27 | 2209 | 473.5 | 470.0 | 476.0 | 466.5 |
| 2024-02-15 | 46.44 (+0.07) | 16.9 (+0.02) | 1.31 (-0.02) | 278 | 9.33 | 107 | 3.59 | -78 | -2.62 | 2979 | 469.0 | 470.5 | 471.0 | 458.5 |
| 2024-02-05 | 46.37 (+0.03) | 16.88 (+0.01) | 1.33 (+0.02) | 102 | 3.71 | 56 | 2.04 | 59 | 2.15 | 2748 | 463.5 | 469.5 | 471.0 | 458.5 |
| 2024-02-02 | 46.34 (+0.34) | 16.87 (+0.09) | 1.31 (+0.04) | 1712 | 26.92 | 491 | 7.72 | 220 | 3.46 | 6359 | 469.5 | 466.5 | 483.5 | 458.0 |
| 2024-02-01 | 46.0 (-0.05) | 16.78 (+0.05) | 1.27 (-0.02) | -200 | -6.61 | 230 | 7.6 | -107 | -3.54 | 3026 | 464.5 | 473.0 | 473.0 | 460.5 |
| 2024-01-31 | 46.05 (+0.29) | 16.73 (+0.03) | 1.29 (+0.01) | 1320 | 30.17 | 162 | 3.7 | 52 | 1.19 | 4375 | 469.5 | 462.0 | 470.0 | 456.0 |
| 2024-01-30 | 45.76 (-0.11) | 16.7 (-0.01) | 1.28 (+0.02) | -348 | -24.22 | -63 | -4.38 | 121 | 8.42 | 1437 | 453.5 | 455.0 | 459.0 | 453.5 |
| 2024-01-29 | 45.87 (+0.02) | 16.71 (+0.09) | 1.26 (-0.01) | 18 | 1.38 | 482 | 36.96 | -40 | -3.07 | 1304 | 455.5 | 451.5 | 458.0 | 449.0 |
| 2024-01-26 | 45.85 (-0.06) | 16.62 (+0.02) | 1.27 (-0.01) | -411 | -29.68 | 73 | 5.27 | -53 | -3.83 | 1385 | 453.5 | 450.5 | 457.5 | 450.0 |
| 2024-01-25 | 45.91 (+0.26) | 16.6 (+0.01) | 1.28 (+0.02) | 1966 | 58.06 | 84 | 2.48 | 66 | 1.95 | 3386 | 459.0 | 453.0 | 459.5 | 452.0 |
| 2024-01-24 | 45.65 (+0.12) | 16.59 (+0.02) | 1.26 (-0.01) | 696 | 17.66 | 68 | 1.73 | -46 | -1.17 | 3941 | 448.5 | 453.5 | 456.0 | 443.5 |
| 2024-01-23 | 45.53 (-0.08) | 16.57 (+0.01) | 1.27 (-0.02) | -346 | -11.85 | 82 | 2.81 | -78 | -2.67 | 2919 | 447.0 | 451.0 | 452.0 | 441.5 |
| 2024-01-22 | 45.61 (-0.08) | 16.56 (+0.11) | 1.29 (-0.02) | -407 | -11.82 | -357 | -10.37 | -130 | -3.77 | 3444 | 449.5 | 451.0 | 457.0 | 448.0 |
| 2024-01-19 | 45.69 (+0.12) | 16.45 (+0.07) | 1.31 (+0.03) | 1100 | 29.17 | 346 | 9.18 | 186 | 4.93 | 3771 | 458.0 | 447.0 | 458.0 | 446.0 |
| 2024-01-18 | 45.57 (-0.04) | 16.38 (+0.11) | 1.28 (+0.01) | -134 | -5.91 | 574 | 25.33 | 41 | 1.81 | 2266 | 440.0 | 439.0 | 443.5 | 433.5 |
| 2024-01-17 | 45.61 (-0.25) | 16.27 (+0.2) | 1.27 (+0.07) | -1618 | -41.08 | 1000 | 25.39 | 340 | 8.63 | 3939 | 438.5 | 446.0 | 449.0 | 438.5 |
| 2024-01-16 | 45.86 (-0.03) | 16.07 (+0.05) | 1.2 (+0.05) | -364 | -15.27 | 284 | 11.92 | 255 | 10.7 | 2383 | 453.0 | 450.5 | 453.0 | 447.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-15 | 45.89 (+0.17) | 16.02 (+0.04) | 1.15 (+0.01) | 735 | 40.25 | 167 | 9.15 | 58 | 3.18 | 1826 | 455.0 | 450.0 | 460.0 | 449.5 |
| 2024-01-12 | 45.72 (-0.04) | 15.98 (-0.01) | 1.14 (+0.01) | -146 | -10.02 | -43 | -2.95 | 69 | 4.74 | 1457 | 447.0 | 447.5 | 452.5 | 446.0 |
| 2024-01-11 | 45.76 (-0.11) | 15.99 (+0.03) | 1.13 (+0.01) | -630 | -30.79 | 165 | 8.06 | 28 | 1.37 | 2046 | 450.5 | 456.5 | 459.0 | 448.0 |
| 2024-01-10 | 45.87 (+0.04) | 15.96 (+0.14) | 1.12 (0.0) | 527 | 24.41 | 729 | 33.77 | 30 | 1.39 | 2159 | 456.0 | 454.5 | 458.0 | 449.5 |
| 2024-01-09 | 45.83 (+0.02) | 15.82 (+0.09) | 1.12 (+0.01) | 232 | 7.98 | 460 | 15.83 | 56 | 1.93 | 2906 | 451.5 | 457.5 | 457.5 | 447.0 |
| 2024-01-08 | 45.81 (+0.04) | 15.73 (-0.04) | 1.11 (+0.01) | 206 | 13.2 | -221 | -14.16 | 49 | 3.14 | 1561 | 450.5 | 451.5 | 458.0 | 448.0 |
| 2024-01-05 | 45.77 (-0.11) | 15.77 (+0.11) | 1.1 (0.0) | -643 | -26.84 | 561 | 23.41 | -19 | -0.79 | 2396 | 450.5 | 454.0 | 454.0 | 446.0 |
| 2024-01-04 | 45.88 (+0.02) | 15.66 (+0.17) | 1.1 (0.0) | 87 | 4.41 | 896 | 45.41 | 15 | 0.76 | 1973 | 456.0 | 454.5 | 459.0 | 451.5 |
| 2024-01-03 | 45.86 (+0.04) | 15.49 (+0.11) | 1.1 (+0.01) | 568 | 17.9 | 555 | 17.49 | 49 | 1.54 | 3174 | 452.0 | 457.5 | 457.5 | 450.0 |
| 2024-01-02 | 45.82 (+0.17) | 15.38 (-0.1) | 1.09 (+0.02) | 899 | 28.35 | -532 | -16.78 | 82 | 2.59 | 3171 | 458.0 | 468.5 | 472.0 | 457.5 |
| 2023-12-29 | 45.65 (-0.07) | 15.48 (+0.11) | 1.07 (-0.01) | -191 | -10.78 | 551 | 31.09 | -58 | -3.27 | 1772 | 471.5 | 466.5 | 472.0 | 462.0 |
| 2023-12-28 | 45.72 (+0.11) | 15.37 (-0.01) | 1.08 (-0.01) | 567 | 30.48 | -16 | -0.86 | -49 | -2.63 | 1860 | 465.0 | 468.0 | 472.0 | 464.5 |
| 2023-12-27 | 45.61 (-0.16) | 15.38 (+0.05) | 1.09 (-0.01) | -873 | -21.18 | 256 | 6.21 | -51 | -1.24 | 4122 | 468.0 | 483.5 | 483.5 | 465.5 |
| 2023-12-26 | 45.77 (+0.05) | 15.33 (+0.15) | 1.1 (-0.02) | 233 | 10.4 | 757 | 33.79 | -69 | -3.08 | 2240 | 479.0 | 475.5 | 479.5 | 470.5 |
| 2023-12-25 | 45.72 (+0.02) | 15.18 (+0.13) | 1.12 (+0.01) | 215 | 10.43 | 685 | 33.22 | 14 | 0.68 | 2062 | 470.0 | 465.0 | 473.0 | 464.5 |
| 2023-12-22 | 45.7 (+0.07) | 15.05 (+0.01) | 1.11 (-0.01) | 445 | 21.6 | 27 | 1.31 | -9 | -0.44 | 2060 | 464.0 | 461.0 | 466.5 | 460.0 |
| 2023-12-21 | 45.63 (+0.12) | 15.04 (-0.01) | 1.12 (+0.01) | 358 | 10.41 | -24 | -0.7 | 27 | 0.79 | 3438 | 459.0 | 461.5 | 465.5 | 457.0 |
| 2023-12-20 | 45.51 (-0.1) | 15.05 (+0.14) | 1.11 (-0.01) | -296 | -7.41 | 686 | 17.17 | -38 | -0.95 | 3995 | 465.5 | 474.0 | 476.0 | 463.0 |
| 2023-12-19 | 45.61 (-0.25) | 14.91 (+0.53) | 1.12 (0.0) | -1334 | -19.13 | 2743 | 39.34 | -6 | -0.09 | 6972 | 474.0 | 459.0 | 475.0 | 454.0 |
| 2023-12-18 | 45.86 (+0.06) | 14.38 (+0.02) | 1.12 (0.0) | 330 | 7.69 | 106 | 2.47 | -3 | -0.07 | 4294 | 470.0 | 475.0 | 476.0 | 462.5 |
| 2023-12-15 | 45.8 (-0.21) | 14.36 (+0.34) | 1.12 (0.0) | -1398 | -32.29 | 1705 | 39.38 | -19 | -0.44 | 4330 | 479.0 | 490.5 | 490.5 | 476.0 |
| 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 | |||
| 2023-12-14 | 46.01 (-0.12) | 14.02 (+0.55) | 1.12 (-0.02) | -1012 | -18.87 | 2831 | 52.8 | -90 | -1.68 | 5362 | 492.0 | 470.0 | 492.0 | 467.0 |
| 2023-12-13 | 46.13 (-0.02) | 13.47 (+0.3) | 1.14 (-0.02) | -253 | -6.39 | 1587 | 40.1 | -91 | -2.3 | 3958 | 468.5 | 460.0 | 468.5 | 457.5 |
| 2023-12-12 | 46.15 (+0.06) | 13.17 (+0.17) | 1.16 (0.0) | -30 | -1.1 | 851 | 31.12 | -22 | -0.8 | 2735 | 457.0 | 455.0 | 459.5 | 452.5 |
| 2023-12-11 | 46.09 (+0.07) | 13.0 (+0.02) | 1.16 (0.0) | 442 | 24.45 | 67 | 3.71 | 13 | 0.72 | 1808 | 451.0 | 447.5 | 452.5 | 445.5 |
| 2023-12-08 | 46.02 (+0.08) | 12.98 (-0.01) | 1.16 (-0.04) | 258 | 20.14 | 1 | 0.08 | -191 | -14.91 | 1281 | 444.5 | 446.5 | 450.0 | 443.0 |
| 2023-12-07 | 45.94 (-0.33) | 12.99 (0.0) | 1.2 (0.0) | -398 | -23.49 | -18 | -1.06 | -21 | -1.24 | 1694 | 441.5 | 448.0 | 448.5 | 438.0 |
| 2023-12-06 | 46.27 (-0.07) | 12.99 (+0.08) | 1.2 (-0.01) | -109 | -7.74 | 403 | 28.6 | -66 | -4.68 | 1409 | 451.5 | 444.0 | 451.5 | 442.5 |
| 2023-12-05 | 46.34 (-0.02) | 12.91 (+0.06) | 1.21 (-0.02) | 3 | 0.16 | 277 | 14.63 | -83 | -4.38 | 1893 | 447.0 | 449.5 | 453.0 | 443.5 |
| 2023-12-04 | 46.36 (-0.02) | 12.85 (+0.04) | 1.23 (-0.02) | -162 | -12.63 | 223 | 17.38 | -83 | -6.47 | 1283 | 450.0 | 446.0 | 450.0 | 444.0 |
| 2023-12-01 | 46.38 (+0.04) | 12.81 (+0.01) | 1.25 (-0.01) | 82 | 3.78 | 47 | 2.16 | -77 | -3.55 | 2171 | 449.0 | 444.0 | 455.5 | 442.0 |
| 2023-11-30 | 46.34 (-0.19) | 12.8 (-0.01) | 1.26 (-0.01) | -1172 | -27.4 | -13 | -0.3 | -35 | -0.82 | 4278 | 449.5 | 456.0 | 456.5 | 449.5 |
| 2023-11-29 | 46.53 (+0.13) | 12.81 (+0.2) | 1.27 (-0.04) | 504 | 12.81 | 1005 | 25.54 | -216 | -5.49 | 3935 | 462.5 | 451.5 | 464.5 | 450.0 |
| 2023-11-28 | 46.4 (+0.02) | 12.61 (+0.07) | 1.31 (-0.03) | 93 | 3.51 | 363 | 13.71 | -146 | -5.52 | 2647 | 451.5 | 449.0 | 454.5 | 443.0 |
| 2023-11-27 | 46.38 (+0.18) | 12.54 (+0.02) | 1.34 (+0.01) | 634 | 13.84 | 109 | 2.38 | 40 | 0.87 | 4580 | 449.0 | 439.5 | 456.5 | 439.5 |
| 2023-11-24 | 46.2 (+0.08) | 12.52 (+0.06) | 1.33 (+0.01) | 443 | 15.49 | 295 | 10.31 | 58 | 2.03 | 2860 | 439.0 | 433.5 | 448.5 | 433.5 |
| 2023-11-23 | 46.12 (+0.04) | 12.46 (+0.05) | 1.32 (+0.02) | -157 | -7.33 | 235 | 10.97 | 116 | 5.41 | 2143 | 433.5 | 437.5 | 438.5 | 432.0 |
| 2023-11-22 | 46.08 (+0.02) | 12.41 (+0.04) | 1.3 (0.0) | 152 | 11.75 | 229 | 17.7 | 11 | 0.85 | 1294 | 435.5 | 430.5 | 436.0 | 427.5 |
| 2023-11-21 | 46.06 (+0.1) | 12.37 (+0.02) | 1.3 (-0.01) | 310 | 15.59 | 121 | 6.09 | -73 | -3.67 | 1988 | 430.5 | 432.0 | 439.0 | 429.5 |
| 2023-11-20 | 45.96 (-0.06) | 12.35 (+0.03) | 1.31 (-0.01) | -210 | -15.31 | 155 | 11.3 | -40 | -2.92 | 1372 | 427.5 | 429.5 | 433.0 | 426.0 |
| 2023-11-17 | 46.02 (+0.29) | 12.32 (+0.06) | 1.32 (+0.01) | 1424 | 43.55 | 266 | 8.13 | 15 | 0.46 | 3270 | 428.0 | 414.0 | 429.0 | 414.0 |
| 2023-11-16 | 45.73 (-0.02) | 12.26 (+0.03) | 1.31 (-0.01) | -446 | -30.05 | 165 | 11.12 | -6 | -0.4 | 1484 | 416.0 | 419.5 | 419.5 | 412.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-15 | 45.75 (-0.01) | 12.23 (-0.06) | 1.32 (+0.01) | 46 | 2.57 | -282 | -15.73 | 7 | 0.39 | 1793 | 417.5 | 422.0 | 424.5 | 416.0 |
| 2023-11-14 | 45.76 (+0.19) | 12.29 (+0.02) | 1.31 (0.0) | 999 | 39.32 | 70 | 2.75 | 10 | 0.39 | 2541 | 418.5 | 417.0 | 424.0 | 414.5 |
| 2023-11-13 | 45.57 (+0.02) | 12.27 (+0.03) | 1.31 (0.0) | 185 | 11.91 | 168 | 10.82 | -2 | -0.13 | 1553 | 412.0 | 413.5 | 417.0 | 410.5 |
| 2023-11-10 | 45.55 (-0.08) | 12.24 (0.0) | 1.31 (-0.01) | -296 | -26.43 | 31 | 2.77 | -37 | -3.3 | 1120 | 407.5 | 409.0 | 412.0 | 406.5 |
| 2023-11-09 | 45.63 (-0.03) | 12.24 (-0.01) | 1.32 (0.0) | -275 | -17.47 | -75 | -4.76 | -1 | -0.06 | 1574 | 412.5 | 415.0 | 416.5 | 407.0 |
| 2023-11-08 | 45.66 (+0.18) | 12.25 (-0.03) | 1.32 (-0.01) | 1662 | 41.36 | -145 | -3.61 | -43 | -1.07 | 4018 | 415.0 | 410.0 | 419.5 | 406.5 |
| 2023-11-07 | 45.48 (+0.04) | 12.28 (-0.01) | 1.33 (0.0) | 144 | 10.07 | -46 | -3.22 | -11 | -0.77 | 1430 | 406.0 | 411.0 | 411.0 | 404.0 |
| 2023-11-06 | 45.44 (+0.12) | 12.29 (0.0) | 1.33 (0.0) | 362 | 18.1 | -38 | -1.9 | -21 | -1.05 | 2000 | 410.5 | 409.5 | 414.0 | 407.0 |
| 2023-11-03 | 45.32 (-0.05) | 12.29 (+0.01) | 1.33 (-0.02) | -334 | -17.57 | 76 | 4.0 | -83 | -4.37 | 1901 | 405.5 | 408.5 | 411.0 | 404.0 |
| 2023-11-02 | 45.37 (-0.06) | 12.28 (+0.03) | 1.35 (0.0) | -379 | -21.82 | 168 | 9.67 | -8 | -0.46 | 1737 | 408.0 | 410.0 | 413.0 | 405.5 |
| 2023-11-01 | 45.43 (-0.07) | 12.25 (+0.06) | 1.35 (0.0) | -258 | -19.23 | 281 | 20.94 | 20 | 1.49 | 1342 | 405.5 | 403.5 | 408.0 | 401.0 |
| 2023-10-31 | 45.5 (-0.16) | 12.19 (+0.14) | 1.35 (0.0) | -576 | -29.55 | 738 | 37.87 | -4 | -0.21 | 1949 | 401.5 | 406.0 | 409.0 | 400.5 |
| 2023-10-30 | 45.66 (+0.09) | 12.05 (+0.02) | 1.35 (+0.01) | 526 | 24.75 | 75 | 3.53 | 67 | 3.15 | 2125 | 405.0 | 386.5 | 406.0 | 386.5 |
| 2023-10-27 | 45.57 (-0.12) | 12.03 (-0.01) | 1.34 (-0.02) | -758 | -22.02 | -59 | -1.71 | -108 | -3.14 | 3442 | 391.5 | 390.0 | 394.0 | 382.0 |
| 2023-10-26 | 45.69 (-0.06) | 12.04 (-0.32) | 1.36 (0.0) | -667 | -28.17 | 142 | 6.0 | -1 | -0.04 | 2368 | 393.0 | 397.0 | 399.0 | 393.0 |
| 2023-10-25 | 45.75 (-0.1) | 12.36 (+0.03) | 1.36 (+0.01) | -144 | -11.3 | 152 | 11.93 | 24 | 1.88 | 1274 | 401.5 | 396.0 | 404.5 | 396.0 |
| 2023-10-24 | 45.85 (-0.14) | 12.33 (-0.03) | 1.35 (-0.01) | -823 | -29.5 | -117 | -4.19 | -56 | -2.01 | 2790 | 395.5 | 390.5 | 398.0 | 389.0 |
| 2023-10-23 | 45.99 (-0.37) | 12.36 (-0.01) | 1.36 (-0.03) | -1914 | -33.47 | -67 | -1.17 | -135 | -2.36 | 5719 | 396.5 | 407.5 | 408.5 | 396.0 |
| 2023-10-20 | 46.36 (+0.02) | 12.37 (+0.04) | 1.39 (+0.01) | 183 | 8.94 | 224 | 10.94 | 59 | 2.88 | 2048 | 423.0 | 415.5 | 423.5 | 413.0 |
| 2023-10-19 | 46.34 (-0.05) | 12.33 (+0.01) | 1.38 (+0.05) | 123 | 8.15 | 42 | 2.78 | 229 | 15.17 | 1510 | 421.5 | 414.5 | 422.0 | 413.0 |
| 2023-10-18 | 46.39 (-0.06) | 12.32 (+0.03) | 1.33 (+0.04) | -197 | -8.82 | 159 | 7.12 | 244 | 10.93 | 2233 | 414.0 | 414.0 | 419.0 | 411.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-17 | 46.45 (-0.09) | 12.29 (+0.03) | 1.29 (+0.02) | -174 | -7.78 | 162 | 7.24 | 62 | 2.77 | 2237 | 415.5 | 423.0 | 424.0 | 415.0 |
| 2023-10-16 | 46.54 (-0.08) | 12.26 (+0.06) | 1.27 (+0.01) | -142 | -6.32 | 281 | 12.5 | 73 | 3.25 | 2248 | 423.0 | 419.0 | 426.5 | 418.0 |
| 2023-10-13 | 46.62 (+0.08) | 12.2 (0.0) | 1.26 (+0.03) | 428 | 15.35 | 6 | 0.22 | 140 | 5.02 | 2789 | 422.0 | 416.0 | 423.5 | 413.0 |
| 2023-10-12 | 46.54 (+0.19) | 12.2 (+0.01) | 1.23 (-0.03) | 1008 | 44.33 | 33 | 1.45 | -132 | -5.8 | 2274 | 419.5 | 419.0 | 422.0 | 414.5 |
| 2023-10-11 | 46.35 (+0.31) | 12.19 (-0.01) | 1.26 (-0.03) | 1548 | 48.91 | -11 | -0.35 | -183 | -5.78 | 3165 | 415.5 | 411.5 | 422.0 | 410.5 |
| 2023-10-06 | 46.04 (+0.04) | 12.2 (+0.01) | 1.29 (-0.02) | 129 | 9.95 | 42 | 3.24 | -100 | -7.72 | 1296 | 407.5 | 410.5 | 410.5 | 404.5 |
| 2023-10-05 | 46.0 (+0.18) | 12.19 (+0.01) | 1.31 (-0.02) | 952 | 45.03 | 22 | 1.04 | -71 | -3.36 | 2114 | 410.0 | 403.5 | 410.0 | 402.0 |
| 2023-10-04 | 45.82 (-0.09) | 12.18 (+0.04) | 1.33 (+0.01) | -569 | -33.77 | 227 | 13.47 | 30 | 1.78 | 1685 | 402.5 | 398.5 | 403.5 | 396.5 |
| 2023-10-03 | 45.91 (+0.05) | 12.14 (+0.02) | 1.32 (+0.01) | 240 | 16.17 | 81 | 5.46 | 59 | 3.98 | 1484 | 404.0 | 398.0 | 406.0 | 397.0 |
| 2023-10-02 | 45.86 (-0.05) | 12.12 (+0.02) | 1.31 (-0.01) | -181 | -16.09 | 120 | 10.67 | -27 | -2.4 | 1125 | 398.5 | 398.0 | 403.0 | 394.0 |
| 2023-09-28 | 45.91 (-0.05) | 12.1 (+0.02) | 1.32 (-0.04) | -352 | -25.54 | 95 | 6.89 | -219 | -15.89 | 1378 | 395.0 | 392.5 | 398.0 | 392.5 |
| 2023-09-27 | 45.96 (-0.07) | 12.08 (-0.03) | 1.36 (0.0) | -399 | -16.94 | -123 | -5.22 | -34 | -1.44 | 2355 | 392.5 | 393.0 | 396.5 | 389.0 |
| 2023-09-26 | 46.03 (-0.13) | 12.11 (+0.03) | 1.36 (-0.01) | -640 | -38.76 | 145 | 8.78 | -3 | -0.18 | 1651 | 398.0 | 402.5 | 403.5 | 397.0 |
| 2023-09-25 | 46.16 (+0.24) | 12.08 (-0.01) | 1.37 (+0.03) | 1056 | 22.0 | -41 | -0.85 | 136 | 2.83 | 4800 | 405.0 | 398.5 | 416.0 | 395.0 |
| 2023-09-22 | 45.92 (-0.05) | 12.09 (+0.02) | 1.34 (0.0) | -482 | -29.7 | 68 | 4.19 | 1 | 0.06 | 1623 | 392.5 | 389.0 | 393.5 | 383.0 |
| 2023-09-21 | 45.97 (-0.07) | 12.07 (-0.1) | 1.34 (+0.02) | -700 | -14.15 | -484 | -9.79 | 71 | 1.44 | 4946 | 390.0 | 392.0 | 396.0 | 386.0 |
| 2023-09-20 | 46.04 (-0.02) | 12.17 (-0.06) | 1.32 (-0.03) | -35 | -1.34 | -340 | -12.97 | -151 | -5.76 | 2621 | 404.0 | 412.5 | 414.5 | 402.5 |
| 2023-09-19 | 46.06 (+0.15) | 12.23 (-0.06) | 1.35 (-0.03) | 511 | 17.19 | -319 | -10.73 | -126 | -4.24 | 2973 | 414.0 | 420.0 | 422.0 | 407.0 |
| 2023-09-18 | 45.91 (+0.25) | 12.29 (+0.06) | 1.38 (0.0) | 38 | 1.69 | 351 | 15.57 | 2 | 0.09 | 2255 | 418.0 | 413.5 | 423.0 | 410.5 |
| 2023-09-15 | 45.66 (+0.14) | 12.23 (+0.01) | 1.38 (-0.01) | 540 | 17.54 | 14 | 0.45 | -69 | -2.24 | 3079 | 416.0 | 413.0 | 419.0 | 412.0 |
| 2023-09-14 | 45.52 (+0.16) | 12.22 (-0.01) | 1.39 (+0.01) | 960 | 37.91 | -18 | -0.71 | 82 | 3.24 | 2532 | 411.0 | 399.0 | 411.0 | 399.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-13 | 45.36 (-0.1) | 12.23 (0.0) | 1.38 (0.0) | -837 | -19.4 | 3 | 0.07 | -33 | -0.76 | 4314 | 395.0 | 399.0 | 400.0 | 392.0 |
| 2023-09-12 | 45.46 (+0.04) | 12.23 (-0.01) | 1.38 (+0.01) | 186 | 5.34 | -56 | -1.61 | 68 | 1.95 | 3480 | 401.0 | 409.0 | 409.0 | 397.5 |
| 2023-09-11 | 45.42 (+0.97) | 12.24 (+0.02) | 1.37 (-0.49) | 4941 | 51.26 | 80 | 0.83 | -2518 | -26.12 | 9640 | 405.0 | 421.0 | 421.0 | 404.0 |
| 2023-09-08 | 44.45 (-0.2) | 12.22 (+0.25) | 1.86 (+0.01) | -1006 | -26.88 | 1293 | 34.55 | 41 | 1.1 | 3742 | 445.5 | 445.0 | 446.0 | 438.5 |
| 2023-09-07 | 44.65 (-0.23) | 11.97 (+0.09) | 1.85 (0.0) | -1130 | -40.76 | 477 | 17.21 | -16 | -0.58 | 2772 | 446.0 | 446.5 | 448.0 | 441.0 |
| 2023-09-06 | 44.88 (-0.23) | 11.88 (+0.1) | 1.85 (+0.13) | -624 | -17.67 | 488 | 13.82 | 713 | 20.19 | 3531 | 448.5 | 458.0 | 458.0 | 443.0 |
| 2023-09-05 | 45.11 (-0.01) | 11.78 (+0.08) | 1.72 (+0.18) | -30 | -0.67 | 426 | 9.49 | 919 | 20.46 | 4491 | 449.0 | 429.5 | 449.0 | 429.5 |
| 2023-09-04 | 45.12 (-0.21) | 11.7 (+0.08) | 1.54 (+0.18) | -978 | -37.66 | 399 | 15.36 | 881 | 33.92 | 2597 | 435.0 | 429.0 | 435.0 | 421.0 |
| 2023-09-01 | 45.33 (-0.05) | 11.62 (+0.03) | 1.36 (0.0) | -422 | -13.85 | 166 | 5.45 | 28 | 0.92 | 3047 | 426.5 | 425.0 | 427.5 | 418.5 |
| 2023-08-31 | 45.38 (-0.23) | 11.59 (+0.03) | 1.36 (0.0) | -1543 | -31.95 | 121 | 2.51 | 14 | 0.29 | 4830 | 418.0 | 429.0 | 430.0 | 418.0 |
| 2023-08-30 | 45.61 (-0.05) | 11.56 (+0.02) | 1.36 (+0.01) | -279 | -8.93 | 108 | 3.46 | 56 | 1.79 | 3124 | 425.5 | 426.0 | 433.5 | 422.0 |
| 2023-08-29 | 45.66 (-0.3) | 11.54 (+0.03) | 1.35 (+0.02) | -301 | -11.49 | 151 | 5.77 | 78 | 2.98 | 2619 | 424.5 | 430.0 | 430.0 | 418.0 |
| 2023-08-28 | 45.96 (+0.05) | 11.51 (+0.02) | 1.33 (+0.02) | -358 | -18.68 | 132 | 6.89 | 126 | 6.58 | 1916 | 427.0 | 430.0 | 433.0 | 424.0 |
| 2023-08-25 | 45.91 (0.0) | 11.49 (+0.03) | 1.31 (+0.02) | -119 | -6.88 | 153 | 8.84 | 94 | 5.43 | 1730 | 430.0 | 422.0 | 432.0 | 421.5 |
| 2023-08-24 | 45.91 (0.0) | 11.46 (+0.02) | 1.29 (+0.02) | 424 | 19.89 | 123 | 5.77 | 85 | 3.99 | 2132 | 425.5 | 413.0 | 426.0 | 413.0 |
| 2023-08-23 | 45.91 (+0.01) | 11.44 (0.0) | 1.27 (-0.01) | 7 | 0.74 | -7 | -0.74 | -26 | -2.75 | 947 | 415.0 | 412.0 | 415.0 | 408.5 |
| 2023-08-22 | 45.9 (-0.11) | 11.44 (+0.02) | 1.28 (-0.01) | -468 | -28.91 | 67 | 4.14 | -73 | -4.51 | 1619 | 412.0 | 419.0 | 420.0 | 408.5 |
| 2023-08-21 | 46.01 (+0.04) | 11.42 (+0.03) | 1.29 (-0.01) | 64 | 2.61 | 176 | 7.17 | -53 | -2.16 | 2455 | 417.0 | 427.5 | 427.5 | 413.0 |
| 2023-08-18 | 45.97 (+0.14) | 11.39 (+0.02) | 1.3 (+0.01) | 704 | 26.62 | 119 | 4.5 | 81 | 3.06 | 2645 | 417.5 | 405.5 | 418.5 | 405.0 |
| 2023-08-17 | 45.83 (-0.09) | 11.37 (+0.05) | 1.29 (0.0) | -449 | -33.36 | 238 | 17.68 | -5 | -0.37 | 1346 | 407.5 | 405.0 | 410.5 | 404.0 |
| 2023-08-16 | 45.92 (-0.08) | 11.32 (+0.06) | 1.29 (0.0) | -109 | -5.44 | 307 | 15.31 | -12 | -0.6 | 2005 | 411.0 | 402.0 | 411.5 | 401.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-15 | 46.0 (-0.09) | 11.26 (+0.02) | 1.29 (0.0) | -316 | -16.87 | 114 | 6.09 | -26 | -1.39 | 1873 | 404.0 | 410.0 | 413.0 | 403.0 |
| 2023-08-14 | 46.09 (-0.05) | 11.24 (+0.1) | 1.29 (0.0) | -24 | -1.04 | 519 | 22.4 | 26 | 1.12 | 2317 | 408.0 | 398.0 | 408.0 | 398.0 |
| 2023-08-11 | 46.14 (-0.11) | 11.14 (+0.05) | 1.29 (0.0) | -621 | -30.44 | 208 | 10.2 | 8 | 0.39 | 2040 | 398.0 | 398.5 | 402.0 | 394.0 |
| 2023-08-10 | 46.25 (-0.27) | 11.09 (+0.06) | 1.29 (+0.01) | -1444 | -35.86 | 340 | 8.44 | 13 | 0.32 | 4027 | 398.5 | 401.0 | 404.5 | 396.0 |
| 2023-08-09 | 46.52 (-0.1) | 11.03 (+0.05) | 1.28 (+0.02) | -174 | -8.41 | 230 | 11.11 | 102 | 4.93 | 2070 | 407.0 | 413.0 | 414.5 | 403.5 |
| 2023-08-08 | 46.62 (0.0) | 10.98 (+0.06) | 1.26 (-0.01) | 48 | 1.6 | 351 | 11.68 | -24 | -0.8 | 3004 | 410.0 | 413.0 | 420.5 | 409.0 |
| 2023-08-07 | 46.62 (-0.04) | 10.92 (+0.08) | 1.27 (0.0) | -337 | -8.1 | 390 | 9.38 | 10 | 0.24 | 4158 | 415.0 | 421.0 | 422.0 | 408.0 |
| 2023-08-04 | 46.66 (-0.03) | 10.84 (+0.1) | 1.27 (+0.03) | -787 | -16.47 | 489 | 10.24 | 125 | 2.62 | 4777 | 428.0 | 432.5 | 437.0 | 423.0 |
| 2023-08-02 | 46.69 (-0.01) | 10.74 (+0.13) | 1.24 (+0.02) | -118 | -2.09 | 689 | 12.22 | 104 | 1.84 | 5637 | 439.0 | 435.0 | 450.0 | 433.5 |
| 2023-08-01 | 46.7 (-0.07) | 10.61 (+0.03) | 1.22 (-0.01) | -384 | -18.48 | 139 | 6.69 | -24 | -1.15 | 2078 | 432.5 | 429.5 | 432.5 | 423.0 |
| 2023-07-31 | 46.77 (-0.12) | 10.58 (+0.04) | 1.23 (0.0) | -732 | -15.28 | 212 | 4.42 | -21 | -0.44 | 4791 | 430.5 | 430.0 | 438.0 | 425.0 |
| 2023-07-28 | 46.89 (+0.07) | 10.54 (+0.04) | 1.23 (+0.01) | 362 | 8.91 | 209 | 5.14 | 50 | 1.23 | 4064 | 423.5 | 406.5 | 429.5 | 405.0 |
| 2023-07-27 | 46.82 (+0.04) | 10.5 (+0.04) | 1.22 (0.0) | 161 | 6.83 | 187 | 7.94 | 5 | 0.21 | 2356 | 409.5 | 401.5 | 413.0 | 401.5 |
| 2023-07-26 | 46.78 (-0.06) | 10.46 (+0.02) | 1.22 (-0.01) | -823 | -35.28 | 108 | 4.63 | -53 | -2.27 | 2333 | 399.5 | 409.0 | 409.0 | 398.0 |
| 2023-07-25 | 46.84 (0.0) | 10.44 (+0.03) | 1.23 (-0.02) | -150 | -8.87 | 177 | 10.46 | -111 | -6.56 | 1692 | 404.0 | 409.0 | 410.0 | 403.5 |
| 2023-07-24 | 46.84 (-0.36) | 10.41 (+0.15) | 1.25 (-0.03) | -1307 | -37.37 | 746 | 21.33 | -160 | -4.58 | 3497 | 406.5 | 411.5 | 411.5 | 403.0 |
| 2023-07-21 | 47.2 (+0.02) | 10.26 (+0.09) | 1.28 (-0.03) | -192 | -4.91 | 490 | 12.52 | -112 | -2.86 | 3913 | 415.0 | 404.0 | 415.0 | 399.0 |
| 2023-07-20 | 47.18 (-0.2) | 10.17 (+0.16) | 1.31 (0.0) | -1044 | -44.41 | 812 | 34.54 | -43 | -1.83 | 2351 | 410.5 | 412.5 | 413.5 | 408.0 |
| 2023-07-19 | 47.38 (-0.25) | 10.01 (+0.14) | 1.31 (-0.03) | -1301 | -33.46 | 742 | 19.08 | -128 | -3.29 | 3888 | 415.0 | 417.0 | 420.0 | 411.5 |
| 2023-07-18 | 47.63 (+0.04) | 9.87 (+0.15) | 1.34 (0.0) | 52 | 1.38 | 730 | 19.41 | 16 | 0.43 | 3761 | 417.5 | 414.0 | 418.0 | 409.0 |
| 2023-07-17 | 47.59 (-0.04) | 9.72 (+0.05) | 1.34 (0.0) | -556 | -29.7 | 253 | 13.51 | -5 | -0.27 | 1872 | 408.5 | 408.0 | 410.5 | 402.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 47.63 (+0.15) | 9.67 (+0.04) | 1.34 (0.0) | 541 | 16.75 | 226 | 7.0 | 0 | 0.0 | 3230 | 408.0 | 409.0 | 415.0 | 405.5 |
| 2023-07-13 | 47.48 (+0.1) | 9.63 (+0.03) | 1.34 (0.0) | 398 | 15.6 | 176 | 6.9 | -31 | -1.22 | 2551 | 399.5 | 396.0 | 406.0 | 396.0 |
| 2023-07-12 | 47.38 (0.0) | 9.6 (+0.08) | 1.34 (0.0) | -174 | -10.65 | 367 | 22.46 | 6 | 0.37 | 1634 | 394.5 | 387.5 | 396.0 | 386.5 |
| 2023-07-11 | 47.38 (+0.02) | 9.52 (+0.05) | 1.34 (+0.01) | 84 | 5.97 | 279 | 19.82 | 48 | 3.41 | 1408 | 390.5 | 383.0 | 391.5 | 382.5 |
| 2023-07-10 | 47.36 (-0.16) | 9.47 (+0.02) | 1.33 (-0.01) | -467 | -24.84 | 80 | 4.26 | -16 | -0.85 | 1880 | 379.0 | 379.0 | 382.5 | 378.0 |
| 2023-07-07 | 47.52 (-0.1) | 9.45 (0.0) | 1.34 (+0.08) | -615 | -29.81 | 19 | 0.92 | 371 | 17.98 | 2063 | 383.0 | 385.0 | 386.5 | 381.0 |
| 2023-07-06 | 47.62 (-0.13) | 9.45 (0.0) | 1.26 (+0.04) | -796 | -25.89 | -23 | -0.75 | 230 | 7.48 | 3075 | 385.0 | 383.5 | 390.5 | 381.0 |
| 2023-07-05 | 47.75 (-0.1) | 9.45 (-0.03) | 1.22 (0.0) | -605 | -26.51 | -115 | -5.04 | -1 | -0.04 | 2282 | 387.5 | 393.5 | 395.0 | 385.5 |
| 2023-07-04 | 47.85 (-0.04) | 9.48 (+0.11) | 1.22 (+0.01) | -39 | -2.61 | -87 | -5.82 | 39 | 2.61 | 1494 | 393.5 | 391.0 | 396.0 | 389.0 |
| 2023-07-03 | 47.89 (+0.03) | 9.37 (0.0) | 1.21 (0.0) | 128 | 11.05 | -35 | -3.02 | 17 | 1.47 | 1158 | 392.0 | 390.0 | 394.5 | 389.5 |
| 2023-06-30 | 47.86 (-0.17) | 9.37 (-0.01) | 1.21 (0.0) | -715 | -27.8 | -28 | -1.09 | 6 | 0.23 | 2572 | 387.5 | 391.0 | 394.0 | 381.0 |
| 2023-06-29 | 48.03 (+0.05) | 9.38 (-0.01) | 1.21 (+0.01) | 160 | 12.31 | -37 | -2.85 | 23 | 1.77 | 1300 | 393.0 | 390.0 | 395.0 | 388.0 |
| 2023-06-28 | 47.98 (-0.11) | 9.39 (0.0) | 1.2 (0.0) | -474 | -33.83 | -30 | -2.14 | -14 | -1.0 | 1401 | 387.0 | 392.5 | 392.5 | 383.5 |
| 2023-06-27 | 48.09 (+0.06) | 9.39 (-0.01) | 1.2 (0.0) | 220 | 12.87 | -60 | -3.51 | 30 | 1.76 | 1709 | 388.0 | 387.5 | 393.5 | 385.0 |
| 2023-06-26 | 48.03 (-0.04) | 9.4 (-0.02) | 1.2 (+0.01) | -243 | -16.97 | -72 | -5.03 | 42 | 2.93 | 1432 | 387.5 | 387.0 | 390.0 | 383.5 |
| 2023-06-21 | 48.07 (-0.18) | 9.42 (-0.1) | 1.19 (+0.01) | -19 | -0.79 | -540 | -22.38 | 29 | 1.2 | 2413 | 391.0 | 395.0 | 395.0 | 387.0 |
| 2023-06-20 | 48.25 (-0.01) | 9.52 (-0.16) | 1.18 (-0.01) | 10 | 0.41 | -795 | -32.88 | -32 | -1.32 | 2418 | 392.0 | 401.5 | 401.5 | 392.0 |
| 2023-06-19 | 48.26 (+0.08) | 9.68 (-0.03) | 1.19 (0.0) | 329 | 36.76 | -159 | -17.77 | -2 | -0.22 | 895 | 400.0 | 399.0 | 402.5 | 396.0 |
| 2023-06-16 | 48.18 (+0.04) | 9.71 (-0.12) | 1.19 (0.0) | 78 | 2.58 | -643 | -21.25 | -12 | -0.4 | 3026 | 401.0 | 408.0 | 408.0 | 399.0 |
| 2023-06-15 | 48.14 (+0.18) | 9.83 (-0.01) | 1.19 (0.0) | 759 | 34.42 | -30 | -1.36 | -3 | -0.14 | 2205 | 407.0 | 412.0 | 412.5 | 405.5 |
| 2023-06-14 | 47.96 (-0.08) | 9.84 (+0.02) | 1.19 (-0.02) | -491 | -28.63 | 123 | 7.17 | -93 | -5.42 | 1715 | 407.0 | 417.0 | 417.0 | 405.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-13 | 48.04 (+0.16) | 9.82 (+0.02) | 1.21 (+0.01) | 665 | 25.9 | 101 | 3.93 | 46 | 1.79 | 2568 | 414.5 | 406.5 | 415.5 | 404.5 |
| 2023-06-12 | 47.88 (0.0) | 9.8 (-0.02) | 1.2 (-0.01) | 38 | 1.9 | -102 | -5.09 | -24 | -1.2 | 2002 | 404.0 | 410.0 | 410.0 | 399.0 |
| 2023-06-09 | 47.88 (+0.13) | 9.82 (-0.03) | 1.21 (+0.01) | 745 | 27.85 | -160 | -5.98 | 18 | 0.67 | 2675 | 403.0 | 399.0 | 404.5 | 396.5 |
| 2023-06-08 | 47.75 (0.0) | 9.85 (-0.01) | 1.2 (-0.02) | -32 | -1.17 | -69 | -2.53 | -98 | -3.59 | 2727 | 395.0 | 402.0 | 402.0 | 391.0 |
| 2023-06-07 | 47.75 (+0.11) | 9.86 (+0.01) | 1.22 (+0.02) | 649 | 21.0 | 68 | 2.2 | 139 | 4.5 | 3090 | 401.5 | 397.0 | 402.0 | 396.5 |
| 2023-06-06 | 47.64 (+0.04) | 9.85 (+0.01) | 1.2 (+0.01) | 221 | 11.25 | 45 | 2.29 | 9 | 0.46 | 1964 | 392.0 | 391.0 | 393.5 | 387.5 |
| 2023-06-05 | 47.6 (0.0) | 9.84 (+0.02) | 1.19 (0.0) | -105 | -6.21 | 83 | 4.91 | 42 | 2.49 | 1690 | 386.5 | 387.0 | 389.5 | 384.0 |
| 2023-06-02 | 47.6 (+0.01) | 9.82 (+0.01) | 1.19 (+0.02) | 33 | 1.41 | 45 | 1.93 | 74 | 3.17 | 2337 | 387.0 | 384.0 | 387.5 | 382.0 |
| 2023-06-01 | 47.59 (-0.15) | 9.81 (+0.02) | 1.17 (-0.01) | -425 | -17.14 | 126 | 5.08 | -34 | -1.37 | 2479 | 380.5 | 385.0 | 385.0 | 379.0 |
| 2023-05-31 | 47.74 (+0.06) | 9.79 (0.0) | 1.18 (0.0) | 282 | 9.43 | -6 | -0.2 | -15 | -0.5 | 2992 | 382.0 | 381.0 | 387.0 | 378.5 |
| 2023-05-30 | 47.68 (-0.21) | 9.79 (0.0) | 1.18 (-0.01) | -1092 | -35.71 | -9 | -0.29 | -61 | -1.99 | 3058 | 378.0 | 388.0 | 388.0 | 376.0 |
| 2023-05-29 | 47.89 (+0.02) | 9.79 (+0.03) | 1.19 (+0.06) | -16 | -0.44 | 147 | 4.08 | 320 | 8.89 | 3599 | 388.0 | 385.0 | 393.5 | 383.5 |
| 2023-05-26 | 47.87 (-0.01) | 9.76 (+0.01) | 1.13 (+0.02) | 487 | 18.99 | 41 | 1.6 | 104 | 4.06 | 2564 | 379.0 | 371.0 | 380.0 | 371.0 |
| 2023-05-25 | 47.88 (-0.03) | 9.75 (0.0) | 1.11 (0.0) | -179 | -9.99 | 27 | 1.51 | 25 | 1.4 | 1792 | 370.5 | 370.0 | 376.5 | 370.0 |
| 2023-05-24 | 47.91 (+0.03) | 9.75 (+0.04) | 1.11 (+0.01) | -238 | -17.0 | 196 | 14.0 | 21 | 1.5 | 1400 | 372.0 | 373.0 | 373.0 | 366.0 |
| 2023-05-23 | 47.88 (-0.14) | 9.71 (+0.03) | 1.1 (-0.08) | -140 | -9.11 | 140 | 9.11 | -385 | -25.07 | 1536 | 373.0 | 376.0 | 377.0 | 372.5 |
| 2023-05-22 | 48.02 (0.0) | 9.68 (+0.03) | 1.18 (-0.01) | -78 | -6.68 | 169 | 14.47 | -47 | -4.02 | 1168 | 375.5 | 376.0 | 377.0 | 373.5 |
| 2023-05-19 | 48.02 (+0.15) | 9.65 (-0.02) | 1.19 (0.0) | 347 | 19.76 | -78 | -4.44 | -25 | -1.42 | 1756 | 376.0 | 377.0 | 377.5 | 373.0 |
| 2023-05-18 | 47.87 (-0.09) | 9.67 (0.0) | 1.19 (0.0) | -371 | -19.49 | -31 | -1.63 | 29 | 1.52 | 1904 | 373.5 | 379.0 | 379.0 | 372.0 |
| 2023-05-17 | 47.96 (+0.07) | 9.67 (-0.06) | 1.19 (+0.04) | 364 | 19.32 | -296 | -15.71 | 198 | 10.51 | 1884 | 374.5 | 376.0 | 378.5 | 373.0 |
| 2023-05-16 | 47.89 (+0.18) | 9.73 (-0.01) | 1.15 (+0.03) | 440 | 27.06 | -67 | -4.12 | 116 | 7.13 | 1626 | 374.0 | 372.5 | 375.5 | 370.5 |
| 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 | |||
| 2023-05-15 | 47.71 (+0.02) | 9.74 (+0.02) | 1.12 (-0.01) | 40 | 3.28 | 124 | 10.16 | -26 | -2.13 | 1220 | 368.0 | 370.0 | 371.0 | 364.5 |
| 2023-05-12 | 47.69 (-0.14) | 9.72 (+0.01) | 1.13 (+0.02) | -452 | -21.7 | 62 | 2.98 | 76 | 3.65 | 2083 | 369.0 | 369.0 | 371.0 | 363.0 |
| 2023-05-11 | 47.83 (+0.16) | 9.71 (+0.02) | 1.11 (-0.01) | 807 | 37.92 | 76 | 3.57 | -6 | -0.28 | 2128 | 373.0 | 368.5 | 375.5 | 367.0 |
| 2023-05-10 | 47.67 (+0.04) | 9.69 (+0.03) | 1.12 (+0.02) | 102 | 5.76 | 169 | 9.55 | 62 | 3.5 | 1770 | 368.5 | 362.0 | 372.0 | 362.0 |
| 2023-05-09 | 47.63 (-0.16) | 9.66 (+0.02) | 1.1 (0.0) | 168 | 8.41 | 91 | 4.56 | -2 | -0.1 | 1997 | 364.5 | 371.5 | 372.5 | 359.0 |
| 2023-05-08 | 47.79 (+0.07) | 9.64 (+0.02) | 1.1 (0.0) | 655 | 20.4 | 97 | 3.02 | 30 | 0.93 | 3211 | 369.0 | 373.0 | 377.0 | 367.5 |
| 2023-05-05 | 47.72 (-0.18) | 9.62 (+0.07) | 1.1 (0.0) | -840 | -41.46 | 398 | 19.64 | -26 | -1.28 | 2026 | 366.0 | 373.0 | 373.0 | 365.5 |
| 2023-05-04 | 47.9 (+0.04) | 9.55 (+0.03) | 1.1 (-0.01) | 415 | 16.73 | 140 | 5.65 | -30 | -1.21 | 2480 | 373.5 | 368.0 | 375.5 | 368.0 |
| 2023-05-03 | 47.86 (+0.03) | 9.52 (+0.02) | 1.11 (0.0) | 210 | 16.79 | 88 | 7.03 | -4 | -0.32 | 1251 | 368.0 | 363.5 | 368.5 | 362.5 |
| 2023-05-02 | 47.83 (-0.07) | 9.5 (+0.07) | 1.11 (0.0) | -328 | -14.14 | 353 | 15.22 | 18 | 0.78 | 2320 | 363.5 | 358.5 | 365.5 | 353.0 |
| 2023-04-28 | 47.9 (-0.09) | 9.43 (-0.05) | 1.11 (+0.01) | -367 | -9.96 | -247 | -6.7 | 52 | 1.41 | 3684 | 359.0 | 356.5 | 364.0 | 352.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 48.36 (-0.14) | 20.21 (-0.07) | 1.41 (+0.03) | -762 | -4.64 | -67 | -0.41 | 131 | 0.8 | 16436 | 538.0 | 537.0 | 541.0 | 501.0 |
| 2024-04-19 | 48.5 (+0.37) | 20.28 (+0.16) | 1.38 (+0.05) | 1672 | 8.77 | 831 | 4.36 | 246 | 1.29 | 19067 | 552.0 | 567.0 | 578.0 | 547.0 |
| 2024-04-12 | 48.13 (+0.1) | 20.12 (-0.1) | 1.33 (0.0) | 1293 | 10.35 | -484 | -3.88 | 32 | 0.26 | 12487 | 569.0 | 570.0 | 577.0 | 560.0 |
| 2024-04-03 | 48.03 (+0.33) | 20.22 (-0.08) | 1.33 (+0.04) | 1774 | 20.03 | -459 | -5.18 | 179 | 2.02 | 8856 | 571.0 | 560.0 | 577.0 | 553.0 |
| 2024-03-29 | 47.7 (+0.6) | 20.3 (-0.47) | 1.29 (-0.04) | 2908 | 14.06 | -2386 | -11.54 | -222 | -1.07 | 20684 | 560.0 | 592.0 | 592.0 | 549.0 |
| 2024-03-22 | 47.1 (-0.78) | 20.77 (+0.93) | 1.33 (0.0) | -4203 | -17.04 | 4776 | 19.36 | 40 | 0.16 | 24665 | 591.0 | 580.0 | 603.0 | 570.0 |
| 2024-03-15 | 47.88 (+0.47) | 19.84 (+0.66) | 1.33 (-0.02) | 3103 | 13.31 | 3396 | 14.57 | -115 | -0.49 | 23306 | 594.0 | 590.0 | 613.0 | 567.0 |
| 2024-03-08 | 47.41 (+0.12) | 19.18 (+0.91) | 1.35 (-0.17) | 1368 | 4.09 | 4660 | 13.94 | -900 | -2.69 | 33432 | 587.0 | 566.0 | 620.0 | 555.0 |
| 2024-03-01 | 47.29 (+0.55) | 18.27 (+0.37) | 1.52 (-0.02) | 2225 | 8.51 | 1892 | 7.24 | -90 | -0.34 | 26146 | 565.0 | 541.0 | 582.0 | 535.0 |
| 2024-02-23 | 46.74 (+0.24) | 17.9 (+1.02) | 1.54 (+0.23) | -51 | -0.11 | 5219 | 11.16 | 1191 | 2.55 | 46783 | 547.0 | 475.0 | 563.0 | 469.0 |
| 2024-02-16 | 46.5 (+0.13) | 16.88 (0.0) | 1.31 (-0.02) | 818 | 15.76 | 4 | 0.08 | -84 | -1.62 | 5189 | 473.5 | 470.5 | 476.0 | 458.5 |
| 2024-02-05 | 46.37 (+0.03) | 16.88 (+0.01) | 1.33 (+0.02) | 102 | 3.71 | 56 | 2.04 | 59 | 2.15 | 2748 | 463.5 | 469.5 | 471.0 | 458.5 |
| 2024-02-02 | 46.34 (+0.49) | 16.87 (+0.25) | 1.31 (+0.04) | 2502 | 15.16 | 1302 | 7.89 | 246 | 1.49 | 16504 | 469.5 | 451.5 | 483.5 | 449.0 |
| 2024-01-26 | 45.85 (+0.16) | 16.62 (+0.17) | 1.27 (-0.04) | 1498 | 9.94 | -50 | -0.33 | -241 | -1.6 | 15078 | 453.5 | 451.0 | 459.5 | 441.5 |
| 2024-01-19 | 45.69 (-0.03) | 16.45 (+0.47) | 1.31 (+0.17) | -281 | -1.98 | 2371 | 16.71 | 880 | 6.2 | 14187 | 458.0 | 450.0 | 460.0 | 433.5 |
| 2024-01-12 | 45.72 (-0.05) | 15.98 (+0.21) | 1.14 (+0.04) | 189 | 1.87 | 1090 | 10.76 | 232 | 2.29 | 10131 | 447.0 | 451.5 | 459.0 | 446.0 |
| 2024-01-05 | 45.77 (+0.12) | 15.77 (+0.29) | 1.1 (+0.03) | 911 | 8.5 | 1480 | 13.81 | 127 | 1.19 | 10715 | 450.5 | 468.5 | 472.0 | 446.0 |
| 2023-12-29 | 45.65 (-0.05) | 15.48 (+0.43) | 1.07 (-0.04) | -49 | -0.41 | 2233 | 18.52 | -213 | -1.77 | 12057 | 471.5 | 465.0 | 483.5 | 462.0 |
| 2023-12-22 | 45.7 (-0.1) | 15.05 (+0.69) | 1.11 (-0.01) | -497 | -2.39 | 3538 | 17.04 | -29 | -0.14 | 20761 | 464.0 | 475.0 | 476.0 | 454.0 |
| 2023-12-15 | 45.8 (-0.22) | 14.36 (+1.38) | 1.12 (-0.04) | -2251 | -12.37 | 7041 | 38.7 | -209 | -1.15 | 18196 | 479.0 | 447.5 | 492.0 | 445.5 |
| 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 | |||
| 2023-12-08 | 46.02 (-0.36) | 12.98 (+0.17) | 1.16 (-0.09) | -408 | -5.4 | 886 | 11.72 | -444 | -5.87 | 7562 | 444.5 | 446.0 | 453.0 | 438.0 |
| 2023-12-01 | 46.38 (+0.18) | 12.81 (+0.29) | 1.25 (-0.08) | 141 | 0.8 | 1511 | 8.58 | -434 | -2.46 | 17613 | 449.0 | 439.5 | 464.5 | 439.5 |
| 2023-11-24 | 46.2 (+0.18) | 12.52 (+0.2) | 1.33 (+0.01) | 538 | 5.57 | 1035 | 10.72 | 72 | 0.75 | 9659 | 439.0 | 429.5 | 448.5 | 426.0 |
| 2023-11-17 | 46.02 (+0.47) | 12.32 (+0.08) | 1.32 (+0.01) | 2208 | 20.75 | 387 | 3.64 | 24 | 0.23 | 10643 | 428.0 | 413.5 | 429.0 | 410.5 |
| 2023-11-10 | 45.55 (+0.23) | 12.24 (-0.05) | 1.31 (-0.02) | 1597 | 15.74 | -273 | -2.69 | -113 | -1.11 | 10145 | 407.5 | 409.5 | 419.5 | 404.0 |
| 2023-11-03 | 45.32 (-0.25) | 12.29 (+0.26) | 1.33 (-0.01) | -1021 | -11.27 | 1338 | 14.77 | -8 | -0.09 | 9057 | 405.5 | 386.5 | 413.0 | 386.5 |
| 2023-10-27 | 45.57 (-0.79) | 12.03 (-0.34) | 1.34 (-0.05) | -4306 | -27.61 | 51 | 0.33 | -276 | -1.77 | 15595 | 391.5 | 407.5 | 408.5 | 382.0 |
| 2023-10-20 | 46.36 (-0.26) | 12.37 (+0.17) | 1.39 (+0.13) | -207 | -2.01 | 868 | 8.45 | 667 | 6.49 | 10278 | 423.0 | 419.0 | 426.5 | 411.0 |
| 2023-10-13 | 46.62 (+0.58) | 12.2 (0.0) | 1.26 (-0.03) | 2984 | 36.26 | 28 | 0.34 | -175 | -2.13 | 8229 | 422.0 | 411.5 | 423.5 | 410.5 |
| 2023-10-06 | 46.04 (+0.13) | 12.2 (+0.1) | 1.29 (-0.03) | 571 | 7.41 | 492 | 6.38 | -109 | -1.41 | 7706 | 407.5 | 398.0 | 410.5 | 394.0 |
| 2023-09-28 | 45.91 (-0.01) | 12.1 (+0.01) | 1.32 (-0.02) | -335 | -3.29 | 76 | 0.75 | -120 | -1.18 | 10186 | 395.0 | 398.5 | 416.0 | 389.0 |
| 2023-09-22 | 45.92 (+0.26) | 12.09 (-0.14) | 1.34 (-0.04) | -668 | -4.63 | -724 | -5.02 | -203 | -1.41 | 14421 | 392.5 | 413.5 | 423.0 | 383.0 |
| 2023-09-15 | 45.66 (+1.21) | 12.23 (+0.01) | 1.38 (-0.48) | 5790 | 25.12 | 23 | 0.1 | -2470 | -10.72 | 23046 | 416.0 | 421.0 | 421.0 | 392.0 |
| 2023-09-08 | 44.45 (-0.88) | 12.22 (+0.6) | 1.86 (+0.5) | -3768 | -21.99 | 3083 | 17.99 | 2538 | 14.81 | 17136 | 445.5 | 429.0 | 458.0 | 421.0 |
| 2023-09-01 | 45.33 (-0.58) | 11.62 (+0.13) | 1.36 (+0.05) | -2903 | -18.68 | 678 | 4.36 | 302 | 1.94 | 15538 | 426.5 | 430.0 | 433.5 | 418.0 |
| 2023-08-25 | 45.91 (-0.06) | 11.49 (+0.1) | 1.31 (+0.01) | -92 | -1.04 | 512 | 5.76 | 27 | 0.3 | 8886 | 430.0 | 427.5 | 432.0 | 408.5 |
| 2023-08-18 | 45.97 (-0.17) | 11.39 (+0.25) | 1.3 (+0.01) | -194 | -1.9 | 1297 | 12.73 | 64 | 0.63 | 10188 | 417.5 | 398.0 | 418.5 | 398.0 |
| 2023-08-11 | 46.14 (-0.52) | 11.14 (+0.3) | 1.29 (+0.02) | -2528 | -16.52 | 1519 | 9.93 | 109 | 0.71 | 15301 | 398.0 | 421.0 | 422.0 | 394.0 |
| 2023-08-04 | 46.66 (-0.23) | 10.84 (+0.3) | 1.27 (+0.04) | -2021 | -11.69 | 1529 | 8.85 | 184 | 1.06 | 17284 | 428.0 | 430.0 | 450.0 | 423.0 |
| 2023-07-28 | 46.89 (-0.31) | 10.54 (+0.28) | 1.23 (-0.05) | -1757 | -12.6 | 1427 | 10.23 | -269 | -1.93 | 13943 | 423.5 | 411.5 | 429.5 | 398.0 |
| 2023-07-21 | 47.2 (-0.43) | 10.26 (+0.59) | 1.28 (-0.06) | -3041 | -19.26 | 3027 | 19.17 | -272 | -1.72 | 15787 | 415.0 | 408.0 | 420.0 | 399.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 47.63 (+0.11) | 9.67 (+0.22) | 1.34 (0.0) | 382 | 3.57 | 1128 | 10.54 | 7 | 0.07 | 10705 | 408.0 | 379.0 | 415.0 | 378.0 |
| 2023-07-07 | 47.52 (-0.34) | 9.45 (+0.08) | 1.34 (+0.13) | -1927 | -19.13 | -241 | -2.39 | 656 | 6.51 | 10073 | 383.0 | 390.0 | 396.0 | 381.0 |
| 2023-06-30 | 47.86 (-0.21) | 9.37 (-0.05) | 1.21 (+0.02) | -1052 | -12.5 | -227 | -2.7 | 87 | 1.03 | 8416 | 387.5 | 387.0 | 395.0 | 381.0 |
| 2023-06-21 | 48.07 (-0.11) | 9.42 (-0.29) | 1.19 (0.0) | 320 | 5.59 | -1494 | -26.09 | -5 | -0.09 | 5726 | 391.0 | 399.0 | 402.5 | 387.0 |
| 2023-06-16 | 48.18 (+0.3) | 9.71 (-0.11) | 1.19 (-0.02) | 1049 | 9.11 | -551 | -4.78 | -86 | -0.75 | 11518 | 401.0 | 410.0 | 417.0 | 399.0 |
| 2023-06-09 | 47.88 (+0.28) | 9.82 (0.0) | 1.21 (+0.02) | 1478 | 12.17 | -33 | -0.27 | 110 | 0.91 | 12148 | 403.0 | 387.0 | 404.5 | 384.0 |
| 2023-06-02 | 47.6 (-0.27) | 9.82 (+0.06) | 1.19 (+0.06) | -1218 | -8.42 | 303 | 2.09 | 284 | 1.96 | 14467 | 387.0 | 385.0 | 393.5 | 376.0 |
| 2023-05-26 | 47.87 (-0.15) | 9.76 (+0.11) | 1.13 (-0.06) | -148 | -1.75 | 573 | 6.77 | -282 | -3.33 | 8462 | 379.0 | 376.0 | 380.0 | 366.0 |
| 2023-05-19 | 48.02 (+0.33) | 9.65 (-0.07) | 1.19 (+0.06) | 820 | 9.77 | -348 | -4.15 | 292 | 3.48 | 8392 | 376.0 | 370.0 | 379.0 | 364.5 |
| 2023-05-12 | 47.69 (-0.03) | 9.72 (+0.1) | 1.13 (+0.03) | 1280 | 11.44 | 495 | 4.42 | 160 | 1.43 | 11192 | 369.0 | 373.0 | 377.0 | 359.0 |
| 2023-05-05 | 47.72 (-0.18) | 9.62 (+0.19) | 1.1 (-0.01) | -543 | -6.72 | 979 | 12.12 | -42 | -0.52 | 8079 | 366.0 | 358.5 | 375.5 | 353.0 |
| 2023-04-28 | 47.9 (+0.52) | 9.43 (-0.68) | 1.11 (+0.08) | 2576 | 10.95 | -3506 | -14.9 | 381 | 1.62 | 23524 | 359.0 | 365.5 | 372.0 | 336.5 |
| 2023-04-21 | 47.38 (+0.33) | 10.11 (-0.11) | 1.03 (+0.03) | 192 | 1.17 | -512 | -3.13 | 167 | 1.02 | 16342 | 367.0 | 388.5 | 402.0 | 366.5 |
| 2023-04-14 | 47.05 (+0.09) | 10.22 (-0.06) | 1.0 (+0.08) | 1185 | 11.49 | -310 | -3.01 | 398 | 3.86 | 10310 | 389.0 | 380.0 | 392.0 | 376.5 |
| 2023-04-07 | 46.96 (+0.06) | 10.28 (-0.02) | 0.92 (+0.01) | 37 | 1.28 | -145 | -5.01 | 50 | 1.73 | 2895 | 379.0 | 384.5 | 386.0 | 379.0 |
| 2023-03-31 | 46.9 (+0.28) | 10.3 (-0.06) | 0.91 (-0.06) | 660 | 5.38 | -240 | -1.96 | -315 | -2.57 | 12273 | 387.5 | 396.0 | 398.0 | 376.5 |
| 2023-03-24 | 46.62 (-0.25) | 10.36 (+0.07) | 0.97 (-0.01) | -1270 | -11.15 | 387 | 3.4 | -58 | -0.51 | 11394 | 396.0 | 400.5 | 401.0 | 385.0 |
| 2023-03-17 | 46.87 (-0.09) | 10.29 (+0.27) | 0.98 (+0.06) | 1076 | 6.78 | 1365 | 8.61 | 329 | 2.07 | 15861 | 397.5 | 376.5 | 405.0 | 375.5 |
| 2023-03-10 | 46.96 (-0.3) | 10.02 (+0.15) | 0.92 (0.0) | -364 | -2.74 | 773 | 5.82 | -6 | -0.05 | 13289 | 379.5 | 385.0 | 394.0 | 378.0 |
| 2023-03-03 | 47.26 (-0.24) | 9.87 (+0.08) | 0.92 (0.0) | -513 | -7.29 | 442 | 6.28 | -16 | -0.23 | 7040 | 379.5 | 375.0 | 385.0 | 372.0 |
| 2023-02-24 | 47.5 (+0.63) | 9.79 (+0.4) | 0.92 (+0.06) | 2271 | 7.94 | 2019 | 7.05 | 316 | 1.1 | 28619 | 380.0 | 363.0 | 395.0 | 360.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 46.87 (+0.11) | 9.39 (-0.02) | 0.86 (0.0) | 1075 | 6.53 | -101 | -0.61 | 13 | 0.08 | 16469 | 359.5 | 352.0 | 361.5 | 342.5 |
| 2023-02-10 | 46.76 (+0.35) | 9.41 (+0.03) | 0.86 (-0.01) | 2127 | 11.17 | 178 | 0.93 | -51 | -0.27 | 19048 | 357.0 | 345.0 | 364.5 | 330.0 |
| 2023-02-03 | 46.41 (-0.01) | 9.38 (+0.08) | 0.87 (+0.03) | 871 | 3.91 | 364 | 1.64 | 165 | 0.74 | 22251 | 348.0 | 324.0 | 352.0 | 317.0 |
| 2023-01-17 | 46.42 (+0.08) | 9.3 (-0.04) | 0.84 (-0.01) | 543 | 14.63 | -159 | -4.28 | -70 | -1.89 | 3712 | 316.5 | 321.0 | 324.0 | 315.0 |
| 2023-01-13 | 46.34 (+0.45) | 9.34 (+0.24) | 0.85 (+0.03) | 2130 | 10.77 | 1210 | 6.12 | 147 | 0.74 | 19769 | 317.5 | 315.5 | 333.0 | 310.0 |
| 2023-01-06 | 45.89 (+0.03) | 9.1 (+0.08) | 0.82 (+0.04) | 535 | 5.62 | 428 | 4.49 | 236 | 2.48 | 9524 | 307.0 | 282.0 | 307.0 | 280.0 |
| 2022-12-30 | 45.86 (-0.32) | 9.02 (+0.18) | 0.78 (-0.01) | -127 | -1.46 | 107 | 1.23 | -82 | -0.94 | 8686 | 281.0 | 291.0 | 296.5 | 279.0 |
| 2022-12-23 | 46.18 (-1.84) | 8.84 (+2.09) | 0.79 (-0.08) | -10856 | -47.87 | 10712 | 47.24 | -407 | -1.79 | 22676 | 289.0 | 291.5 | 297.5 | 284.5 |
| 2022-12-16 | 48.02 (-0.39) | 6.75 (+0.48) | 0.87 (-0.01) | -2019 | -9.67 | 2482 | 11.89 | -17 | -0.08 | 20874 | 293.0 | 296.0 | 306.5 | 291.0 |
| 2022-12-09 | 48.41 (0.0) | 6.27 (+0.08) | 0.88 (-0.03) | -1627 | -6.34 | 422 | 1.64 | -157 | -0.61 | 25667 | 299.5 | 324.0 | 328.5 | 291.0 |
| 2022-12-02 | 48.41 (-0.85) | 6.19 (+1.25) | 0.91 (-0.04) | -4627 | -13.62 | 6416 | 18.89 | -228 | -0.67 | 33964 | 326.0 | 319.0 | 334.5 | 307.0 |
| 2022-11-25 | 49.26 (-0.38) | 4.94 (+0.69) | 0.95 (-0.15) | -1955 | -6.71 | 3511 | 12.06 | -744 | -2.55 | 29120 | 330.5 | 325.0 | 350.0 | 314.5 |
| 2022-11-18 | 49.64 (+0.55) | 4.25 (+0.14) | 1.1 (-0.24) | 2754 | 12.33 | 704 | 3.15 | -1232 | -5.52 | 22335 | 321.0 | 305.0 | 328.5 | 303.0 |
| 2022-11-11 | 49.09 (+0.07) | 4.11 (+0.17) | 1.34 (0.0) | 659 | 2.89 | 914 | 4.01 | -7 | -0.03 | 22818 | 300.5 | 270.5 | 308.0 | 266.5 |
| 2022-11-04 | 49.02 (-0.1) | 3.94 (-0.02) | 1.34 (+0.04) | -531 | -2.29 | -123 | -0.53 | 222 | 0.96 | 23161 | 267.0 | 250.0 | 267.5 | 240.0 |
| 2022-10-28 | 49.12 (-0.12) | 3.96 (+0.06) | 1.3 (+0.03) | -868 | -4.71 | 295 | 1.6 | 140 | 0.76 | 18425 | 255.5 | 259.0 | 265.0 | 247.5 |
| 2022-10-21 | 49.24 (-0.25) | 3.9 (0.0) | 1.27 (+0.01) | 1112 | 5.95 | 14 | 0.07 | 30 | 0.16 | 18693 | 252.5 | 241.0 | 258.5 | 238.0 |
| 2022-10-14 | 49.49 (+0.41) | 3.9 (-0.31) | 1.26 (-0.01) | 2630 | 10.43 | -1570 | -6.22 | -18 | -0.07 | 25227 | 246.0 | 249.0 | 253.0 | 232.5 |
| 2022-10-07 | 49.08 (+0.14) | 4.21 (+0.01) | 1.27 (+0.07) | 173 | 0.79 | -463 | -2.11 | 321 | 1.46 | 21959 | 259.5 | 265.0 | 288.0 | 259.5 |
| 2022-09-30 | 48.94 (+0.78) | 4.2 (-0.02) | 1.2 (-0.02) | 1477 | 5.64 | -92 | -0.35 | -65 | -0.25 | 26196 | 270.0 | 300.5 | 300.5 | 257.0 |
| 2022-09-23 | 48.16 (+0.49) | 4.22 (-0.21) | 1.22 (-0.09) | 935 | 5.81 | -1044 | -6.49 | -476 | -2.96 | 16098 | 303.5 | 318.5 | 318.5 | 299.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 47.67 (+0.4) | 4.43 (+0.13) | 1.31 (-0.35) | 1406 | 7.33 | 636 | 3.32 | -1779 | -9.28 | 19171 | 318.5 | 310.0 | 323.0 | 308.0 |
| 2022-09-08 | 47.27 (-0.78) | 4.3 (-0.02) | 1.66 (+0.52) | -4092 | -24.52 | -99 | -0.59 | 2643 | 15.84 | 16690 | 331.5 | 328.5 | 346.5 | 316.5 |
| 2022-09-02 | 48.05 (-0.53) | 4.32 (0.0) | 1.14 (+0.03) | -2397 | -21.23 | 27 | 0.24 | 149 | 1.32 | 11289 | 332.5 | 343.0 | 348.0 | 331.5 |
| 2022-08-26 | 48.58 (+0.13) | 4.32 (-0.01) | 1.11 (+0.12) | 640 | 6.5 | -48 | -0.49 | 607 | 6.16 | 9846 | 353.5 | 358.5 | 365.0 | 342.0 |
| 2022-08-19 | 48.45 (-0.19) | 4.33 (+0.17) | 0.99 (+0.09) | -790 | -7.23 | 835 | 7.64 | 457 | 4.18 | 10925 | 364.5 | 357.5 | 369.5 | 354.0 |
| 2022-08-12 | 48.64 (-0.18) | 4.16 (0.0) | 0.9 (+0.05) | -1286 | -9.1 | 41 | 0.29 | 268 | 1.9 | 14131 | 349.5 | 348.5 | 356.0 | 329.0 |
| 2022-08-05 | 48.82 (-0.81) | 4.16 (+0.07) | 0.85 (+0.02) | -1592 | -9.95 | 325 | 2.03 | 127 | 0.79 | 16005 | 352.0 | 338.5 | 354.0 | 329.5 |
| 2022-07-29 | 49.63 (+0.26) | 4.09 (-0.19) | 0.83 (-0.01) | 629 | 3.38 | -942 | -5.06 | -87 | -0.47 | 18631 | 342.0 | 370.5 | 372.5 | 341.5 |
| 2022-07-22 | 49.37 (-1.33) | 4.28 (+0.97) | 0.84 (+0.02) | -5661 | -26.72 | 4931 | 23.27 | 103 | 0.49 | 21187 | 369.0 | 335.5 | 374.0 | 334.5 |
| 2022-07-15 | 50.7 (-0.37) | 3.31 (+0.14) | 0.82 (+0.02) | -2025 | -11.2 | 743 | 4.11 | 146 | 0.81 | 18078 | 332.5 | 338.0 | 339.5 | 303.5 |
| 2022-07-08 | 51.07 (+0.77) | 3.17 (-0.05) | 0.8 (+0.03) | 3030 | 12.12 | -273 | -1.09 | 112 | 0.45 | 25008 | 335.0 | 347.0 | 358.0 | 311.5 |
| 2022-07-01 | 50.3 (-0.52) | 3.22 (+0.12) | 0.77 (+0.02) | -2272 | -17.55 | -112 | -0.86 | 137 | 1.06 | 12949 | 347.0 | 385.5 | 399.0 | 346.0 |
| 2022-06-24 | 50.82 (-0.17) | 3.1 (-0.22) | 0.75 (+0.07) | -1526 | -10.92 | -1143 | -8.18 | 347 | 2.48 | 13978 | 375.0 | 428.5 | 428.5 | 365.0 |
| 2022-06-17 | 50.99 (+0.18) | 3.32 (+0.01) | 0.68 (-0.04) | -665 | -6.39 | 18 | 0.17 | -226 | -2.17 | 10406 | 432.0 | 437.0 | 443.5 | 410.0 |
| 2022-06-10 | 50.81 (-0.13) | 3.31 (-0.01) | 0.72 (-0.01) | -453 | -6.1 | -11 | -0.15 | -43 | -0.58 | 7431 | 445.5 | 443.5 | 456.5 | 432.5 |
| 2022-06-02 | 50.94 (-0.05) | 3.32 (+0.06) | 0.73 (+0.01) | 461 | 4.88 | 307 | 3.25 | 59 | 0.62 | 9447 | 441.5 | 436.0 | 453.0 | 434.0 |
| 2022-05-27 | 50.99 (+0.02) | 3.26 (+0.09) | 0.72 (-0.01) | -4 | -0.04 | 448 | 4.36 | -55 | -0.53 | 10283 | 429.5 | 433.5 | 438.0 | 412.5 |
| 2022-05-20 | 50.97 (+0.04) | 3.17 (+0.21) | 0.73 (0.0) | -73 | -0.43 | 1059 | 6.18 | 20 | 0.12 | 17132 | 437.5 | 424.0 | 444.5 | 420.5 |
| 2022-05-13 | 50.93 (-0.15) | 2.96 (+0.03) | 0.73 (+0.02) | -706 | -6.71 | 179 | 1.7 | 91 | 0.87 | 10514 | 416.5 | 404.5 | 421.0 | 400.0 |
| 2022-05-06 | 51.08 (-0.31) | 2.93 (+0.05) | 0.71 (+0.02) | -1606 | -21.42 | 243 | 3.24 | 82 | 1.09 | 7497 | 409.0 | 404.0 | 417.0 | 398.5 |
| 2022-04-29 | 51.39 (-0.73) | 2.88 (+0.13) | 0.69 (-0.04) | -3510 | -23.38 | 652 | 4.34 | -173 | -1.15 | 15012 | 407.5 | 386.0 | 410.0 | 370.0 |
| 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 | |||
| 2022-04-22 | 52.12 (-0.31) | 2.75 (+0.01) | 0.73 (+0.03) | -2450 | -20.38 | 154 | 1.28 | 137 | 1.14 | 12019 | 395.0 | 397.0 | 411.0 | 393.0 |
| 2022-04-15 | 52.43 (-0.59) | 2.74 (+0.09) | 0.7 (-0.01) | -3396 | -28.97 | 426 | 3.63 | -12 | -0.1 | 11722 | 398.0 | 412.0 | 417.5 | 387.0 |
| 2022-04-08 | 53.02 (-0.48) | 2.65 (+0.23) | 0.71 (+0.01) | -2379 | -30.03 | 1186 | 14.97 | 16 | 0.2 | 7921 | 407.0 | 416.0 | 419.0 | 403.5 |
| 2022-04-01 | 53.5 (-0.22) | 2.42 (-0.02) | 0.7 (0.0) | -1259 | -11.02 | -474 | -4.15 | 5 | 0.04 | 11424 | 417.0 | 441.0 | 442.0 | 415.0 |
| 2022-03-25 | 53.72 (-0.12) | 2.44 (-0.23) | 0.7 (0.0) | -421 | -4.93 | -1156 | -13.54 | 26 | 0.3 | 8539 | 446.0 | 458.0 | 464.5 | 446.0 |
| 2022-03-18 | 53.84 (-0.01) | 2.67 (+0.03) | 0.7 (+0.03) | -103 | -0.86 | 169 | 1.41 | 119 | 0.99 | 12018 | 455.0 | 471.0 | 474.5 | 440.0 |
| 2022-03-11 | 53.85 (-0.35) | 2.64 (+0.06) | 0.67 (-0.01) | -1360 | -13.06 | 292 | 2.8 | -45 | -0.43 | 10417 | 466.0 | 459.0 | 470.5 | 440.0 |
| 2022-03-04 | 54.2 (-0.33) | 2.58 (+0.02) | 0.68 (+0.02) | -1657 | -17.99 | 105 | 1.14 | 102 | 1.11 | 9213 | 466.5 | 475.0 | 486.5 | 465.0 |
| 2022-02-25 | 54.53 (-0.95) | 2.56 (-0.03) | 0.66 (-0.03) | -4636 | -26.09 | -140 | -0.79 | -125 | -0.7 | 17771 | 456.0 | 478.0 | 484.5 | 447.5 |
| 2022-02-18 | 55.48 (-0.72) | 2.59 (-0.23) | 0.69 (-0.01) | -3865 | -30.34 | -1165 | -9.14 | -75 | -0.59 | 12740 | 483.0 | 500.0 | 507.0 | 479.0 |
| 2022-02-11 | 56.2 (-1.02) | 2.82 (-0.07) | 0.7 (-0.01) | -4994 | -31.39 | -397 | -2.5 | -31 | -0.19 | 15909 | 504.0 | 525.0 | 531.0 | 491.0 |
| 2022-01-26 | 57.22 (-0.31) | 2.89 (+0.09) | 0.71 (-0.01) | -1414 | -27.91 | 467 | 9.22 | -59 | -1.16 | 5067 | 526.0 | 540.0 | 543.0 | 526.0 |
| 2022-01-21 | 57.53 (-0.28) | 2.8 (+0.05) | 0.72 (-0.01) | -1707 | -23.4 | 278 | 3.81 | -62 | -0.85 | 7296 | 544.0 | 527.0 | 547.0 | 527.0 |
| 2022-01-14 | 57.81 (+0.13) | 2.75 (-0.11) | 0.73 (-0.01) | 388 | 3.26 | -552 | -4.64 | -29 | -0.24 | 11906 | 532.0 | 553.0 | 562.0 | 527.0 |
| 2022-01-07 | 57.68 (+0.45) | 2.86 (-0.05) | 0.74 (0.0) | 2335 | 20.26 | -288 | -2.5 | -24 | -0.21 | 11524 | 555.0 | 589.0 | 594.0 | 548.0 |
| 2021-12-30 | 57.23 (+0.02) | 2.91 (0.0) | 0.74 (+0.01) | 33 | 1.06 | 3 | 0.1 | 77 | 2.47 | 3117 | 580.0 | 569.0 | 585.0 | 567.0 |
| 2021-12-24 | 57.21 (+0.18) | 2.91 (-0.05) | 0.73 (0.0) | 845 | 13.74 | -239 | -3.89 | -12 | -0.2 | 6149 | 564.0 | 568.0 | 584.0 | 552.0 |
| 2021-12-17 | 57.03 (+0.07) | 2.96 (+0.03) | 0.73 (0.0) | 777 | 11.52 | 122 | 1.81 | -33 | -0.49 | 6746 | 567.0 | 558.0 | 575.0 | 541.0 |
| 2021-12-10 | 56.96 (+0.35) | 2.93 (+0.03) | 0.73 (0.0) | 2160 | 21.11 | 196 | 1.92 | 0 | 0.0 | 10234 | 554.0 | 560.0 | 581.0 | 548.0 |
| 2021-12-03 | 56.61 (+0.2) | 2.9 (-0.03) | 0.73 (-0.01) | 421 | 4.3 | -159 | -1.62 | -34 | -0.35 | 9792 | 555.0 | 528.0 | 558.0 | 521.0 |
| 2021-11-26 | 56.41 (-0.03) | 2.93 (-0.07) | 0.74 (-0.03) | -150 | -2.45 | -367 | -6.0 | -139 | -2.27 | 6116 | 534.0 | 550.0 | 553.0 | 533.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 56.44 (-0.04) | 3.0 (-0.01) | 0.77 (+0.03) | -424 | -4.89 | -49 | -0.56 | 134 | 1.54 | 8679 | 547.0 | 528.0 | 560.0 | 527.0 |
| 2021-11-12 | 56.48 (-0.06) | 3.01 (+0.01) | 0.74 (0.0) | -286 | -2.84 | 40 | 0.4 | 19 | 0.19 | 10075 | 548.0 | 502.0 | 558.0 | 497.5 |
| 2021-11-05 | 56.54 (-0.2) | 3.0 (-0.18) | 0.74 (-0.01) | -502 | -3.73 | -906 | -6.74 | -58 | -0.43 | 13452 | 603.0 | 503.0 | 621.0 | 481.5 |
| 2021-10-29 | 56.74 (-0.32) | 3.18 (+0.02) | 0.75 (+0.03) | -1752 | -11.89 | 114 | 0.77 | 158 | 1.07 | 14733 | 462.0 | 481.0 | 504.0 | 460.0 |
| 2021-10-22 | 57.06 (-0.2) | 3.16 (+0.07) | 0.72 (+0.01) | -1087 | -11.24 | 338 | 3.49 | 65 | 0.67 | 9674 | 475.0 | 474.0 | 486.0 | 460.0 |
| 2021-10-15 | 57.26 (-0.53) | 3.09 (+0.02) | 0.71 (+0.01) | -3057 | -25.26 | 111 | 0.92 | 13 | 0.11 | 12100 | 469.0 | 474.0 | 479.5 | 447.5 |
| 2021-10-08 | 57.79 (-0.49) | 3.07 (+0.03) | 0.7 (+0.02) | -2381 | -15.28 | 159 | 1.02 | 108 | 0.69 | 15586 | 480.5 | 480.0 | 497.5 | 445.0 |
| 2021-10-01 | 58.28 (-0.49) | 3.04 (+0.2) | 0.68 (-0.03) | -2472 | -21.46 | 392 | 3.4 | -120 | -1.04 | 11518 | 476.5 | 510.0 | 518.0 | 471.0 |
| 2021-09-24 | 58.77 (-0.65) | 2.84 (-0.02) | 0.71 (-0.01) | -2990 | -28.32 | -80 | -0.76 | -81 | -0.77 | 10558 | 508.0 | 504.0 | 529.0 | 480.0 |
| 2021-09-17 | 59.42 (-0.15) | 2.86 (+0.01) | 0.72 (-0.03) | -1425 | -17.29 | 43 | 0.52 | -125 | -1.52 | 8243 | 524.0 | 537.0 | 541.0 | 513.0 |
| 2021-09-10 | 59.57 (-0.87) | 2.85 (0.0) | 0.75 (0.0) | -4894 | -40.52 | 9 | 0.07 | -37 | -0.31 | 12079 | 537.0 | 575.0 | 575.0 | 516.0 |
| 2021-09-03 | 60.44 (-0.35) | 2.85 (+0.03) | 0.75 (+0.01) | -1700 | -16.53 | 121 | 1.18 | 83 | 0.81 | 10287 | 565.0 | 545.0 | 584.0 | 542.0 |
| 2021-08-27 | 60.79 (-0.56) | 2.82 (+0.02) | 0.74 (0.0) | -2520 | -30.8 | 102 | 1.25 | -1 | -0.01 | 8183 | 540.0 | 543.0 | 560.0 | 532.0 |
| 2021-08-20 | 61.35 (-0.38) | 2.8 (+0.06) | 0.74 (+0.01) | -1707 | -14.85 | 327 | 2.84 | 43 | 0.37 | 11498 | 537.0 | 538.0 | 552.0 | 510.0 |
| 2021-08-13 | 61.73 (+0.05) | 2.74 (+0.03) | 0.73 (-0.03) | 426 | 4.32 | 119 | 1.21 | -184 | -1.86 | 9870 | 542.0 | 595.0 | 598.0 | 542.0 |
| 2021-08-06 | 61.68 (+0.06) | 2.71 (-0.02) | 0.76 (-0.03) | 428 | 3.84 | -94 | -0.84 | -124 | -1.11 | 11149 | 603.0 | 594.0 | 621.0 | 581.0 |
| 2021-07-30 | 61.62 (-0.11) | 2.73 (+0.1) | 0.79 (+0.04) | -712 | -2.84 | 508 | 2.02 | 213 | 0.85 | 25101 | 588.0 | 588.0 | 621.0 | 563.0 |
| 2021-07-23 | 61.73 (-0.24) | 2.63 (+0.21) | 0.75 (+0.05) | -877 | -5.6 | 1095 | 6.99 | 217 | 1.39 | 15662 | 560.0 | 539.0 | 586.0 | 535.0 |
| 2021-07-16 | 61.97 (+0.05) | 2.42 (+0.03) | 0.7 (+0.02) | 298 | 3.17 | 150 | 1.6 | 136 | 1.45 | 9398 | 545.0 | 517.0 | 545.0 | 517.0 |
| 2021-07-09 | 61.92 (-0.08) | 2.39 (+0.07) | 0.68 (+0.01) | -297 | -3.23 | 367 | 4.0 | 18 | 0.2 | 9184 | 515.0 | 509.0 | 530.0 | 508.0 |
| 2021-07-02 | 62.0 (-0.13) | 2.32 (-0.01) | 0.67 (0.0) | -725 | -8.8 | -506 | -6.14 | 29 | 0.35 | 8239 | 505.0 | 498.5 | 514.0 | 489.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 62.13 (-0.19) | 2.33 (-0.27) | 0.67 (+0.02) | -1684 | -11.23 | -1393 | -9.29 | 96 | 0.64 | 14991 | 496.5 | 512.0 | 514.0 | 481.0 |
| 2021-06-18 | 62.32 (+0.09) | 2.6 (+0.04) | 0.65 (-0.02) | 543 | 9.02 | 229 | 3.8 | -79 | -1.31 | 6023 | 516.0 | 517.0 | 528.0 | 509.0 |
| 2021-06-11 | 62.23 (0.0) | 2.56 (+0.17) | 0.67 (+0.04) | 61 | 0.77 | 837 | 10.51 | 196 | 2.46 | 7966 | 513.0 | 502.0 | 521.0 | 483.5 |
| 2021-06-04 | 62.23 (-0.05) | 2.39 (-0.03) | 0.63 (0.0) | 60 | 0.72 | -117 | -1.4 | -10 | -0.12 | 8349 | 502.0 | 499.0 | 510.0 | 490.0 |
| 2021-05-28 | 62.28 (-0.18) | 2.42 (+0.17) | 0.63 (+0.03) | -1137 | -6.73 | 844 | 5.0 | 155 | 0.92 | 16888 | 497.0 | 450.0 | 502.0 | 441.0 |
| 2021-05-21 | 62.46 (-0.28) | 2.25 (+0.13) | 0.6 (0.0) | -1516 | -11.44 | 674 | 5.09 | 1 | 0.01 | 13253 | 451.5 | 440.0 | 481.0 | 430.0 |
| 2021-05-14 | 62.74 (-0.38) | 2.12 (+0.06) | 0.6 (-0.05) | -563 | -2.7 | 284 | 1.36 | -269 | -1.29 | 20823 | 451.5 | 517.0 | 521.0 | 410.5 |
| 2021-05-07 | 63.12 (+0.41) | 2.06 (0.0) | 0.65 (-0.08) | 2166 | 14.46 | 30 | 0.2 | -402 | -2.68 | 14983 | 516.0 | 528.0 | 539.0 | 490.0 |
| 2021-04-29 | 62.71 (+0.14) | 2.06 (0.0) | 0.73 (+0.01) | 721 | 4.87 | -11 | -0.07 | 74 | 0.5 | 14796 | 532.0 | 531.0 | 548.0 | 514.0 |
| 2021-04-23 | 62.57 (+0.44) | 2.06 (+0.02) | 0.72 (+0.03) | 1990 | 11.6 | 80 | 0.47 | 154 | 0.9 | 17158 | 519.0 | 499.0 | 520.0 | 491.5 |
| 2021-04-16 | 62.13 (+0.22) | 2.04 (-0.04) | 0.69 (+0.01) | 696 | 4.56 | -205 | -1.34 | 7 | 0.05 | 15263 | 499.0 | 505.0 | 507.0 | 482.0 |
| 2021-04-09 | 61.91 (+0.17) | 2.08 (-0.06) | 0.68 (0.0) | 854 | 9.07 | -267 | -2.83 | 10 | 0.11 | 9419 | 499.0 | 500.0 | 511.0 | 494.0 |
| 2021-04-01 | 61.74 (+0.45) | 2.14 (-0.11) | 0.68 (-0.02) | 2177 | 16.06 | -213 | -1.57 | -103 | -0.76 | 13553 | 490.0 | 491.0 | 503.0 | 483.0 |
| 2021-03-26 | 61.29 (+0.25) | 2.25 (-0.02) | 0.7 (+0.03) | 1499 | 10.23 | -89 | -0.61 | 185 | 1.26 | 14655 | 484.5 | 456.5 | 485.5 | 448.5 |
| 2021-03-19 | 61.04 (-0.44) | 2.27 (0.0) | 0.67 (+0.01) | -1855 | -11.7 | 3 | 0.02 | 45 | 0.28 | 15853 | 456.5 | 442.5 | 468.0 | 440.0 |
| 2021-03-12 | 61.48 (-0.33) | 2.27 (-0.02) | 0.66 (+0.01) | -1912 | -10.06 | -108 | -0.57 | 42 | 0.22 | 19006 | 442.5 | 465.5 | 469.0 | 430.0 |
| 2021-03-05 | 61.81 (+0.28) | 2.29 (-0.02) | 0.65 (-0.01) | 1644 | 9.38 | -67 | -0.38 | -66 | -0.38 | 17535 | 458.5 | 471.5 | 478.0 | 440.5 |
| 2021-02-26 | 61.53 (-0.17) | 2.31 (-0.25) | 0.66 (-0.04) | -867 | -4.44 | -1328 | -6.79 | -165 | -0.84 | 19544 | 460.0 | 497.5 | 499.0 | 460.0 |
| 2021-02-19 | 61.7 (-0.35) | 2.56 (-0.08) | 0.7 (+0.02) | -1769 | -10.79 | -398 | -2.43 | 56 | 0.34 | 16398 | 494.0 | 517.0 | 524.0 | 488.0 |
| 2021-02-05 | 62.05 (+0.1) | 2.64 (+0.14) | 0.68 (+0.01) | 614 | 2.38 | 746 | 2.89 | 79 | 0.31 | 25784 | 495.0 | 450.5 | 505.0 | 447.5 |
| 2021-01-29 | 61.95 (+0.85) | 2.5 (+0.13) | 0.67 (-0.13) | 4447 | 17.21 | 635 | 2.46 | -684 | -2.65 | 25847 | 451.5 | 496.0 | 508.0 | 451.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 61.1 (+0.56) | 2.37 (+0.11) | 0.8 (+0.04) | 3030 | 10.77 | 574 | 2.04 | 196 | 0.7 | 28130 | 496.0 | 448.0 | 512.0 | 430.0 |
| 2021-01-15 | 60.54 (+0.97) | 2.26 (+0.21) | 0.76 (+0.05) | 4961 | 17.03 | 1097 | 3.77 | 290 | 1.0 | 29123 | 444.0 | 401.0 | 455.5 | 401.0 |
| 2021-01-08 | 59.57 (+0.09) | 2.05 (-0.16) | 0.71 (+0.02) | 213 | 0.9 | -839 | -3.53 | 114 | 0.48 | 23791 | 400.0 | 389.0 | 412.0 | 383.0 |
| 2020-12-31 | 59.48 (-0.02) | 2.21 (-0.1) | 0.69 (0.0) | -133 | -1.32 | -542 | -5.38 | -40 | -0.4 | 10072 | 390.5 | 405.0 | 406.0 | 381.5 |
| 2020-12-25 | 59.5 (-0.02) | 2.31 (-0.01) | 0.69 (-0.01) | -162 | -2.18 | -63 | -0.85 | -29 | -0.39 | 7420 | 400.5 | 414.5 | 419.5 | 391.5 |
| 2020-12-18 | 59.52 (+0.56) | 2.32 (-0.02) | 0.7 (+0.01) | 2915 | 19.93 | -103 | -0.7 | 61 | 0.42 | 14627 | 408.0 | 396.0 | 413.0 | 387.0 |
| 2020-12-11 | 58.96 (+0.76) | 2.34 (+0.12) | 0.69 (-0.01) | 3984 | 19.42 | 607 | 2.96 | -56 | -0.27 | 20518 | 394.5 | 383.0 | 410.0 | 378.5 |
| 2020-12-04 | 58.2 (+0.4) | 2.22 (-0.12) | 0.7 (+0.04) | 2146 | 12.11 | -600 | -3.38 | 173 | 0.98 | 17728 | 381.5 | 377.0 | 395.0 | 371.0 |
| 2020-11-27 | 57.8 (+0.28) | 2.34 (-0.13) | 0.66 (-0.05) | 1120 | 8.89 | -645 | -5.12 | -226 | -1.79 | 12595 | 373.5 | 381.5 | 385.0 | 366.5 |
| 2020-11-20 | 57.52 (+0.49) | 2.47 (+0.04) | 0.71 (+0.03) | 2550 | 14.98 | 197 | 1.16 | 129 | 0.76 | 17018 | 379.5 | 367.5 | 386.0 | 364.5 |
| 2020-11-13 | 57.03 (-0.58) | 2.43 (-0.11) | 0.68 (+0.03) | -2765 | -10.37 | -579 | -2.17 | 144 | 0.54 | 26675 | 362.5 | 362.5 | 372.0 | 344.0 |
| 2020-11-06 | 57.61 (-0.69) | 2.54 (-0.19) | 0.65 (-0.02) | -3573 | -15.68 | -932 | -4.09 | -66 | -0.29 | 22781 | 361.5 | 352.0 | 368.0 | 342.0 |
| 2020-10-30 | 58.3 (-0.04) | 2.73 (-0.1) | 0.67 (-0.04) | -237 | -2.91 | -550 | -6.76 | -211 | -2.59 | 8132 | 355.5 | 368.5 | 369.5 | 355.0 |
| 2020-10-23 | 58.34 (-0.26) | 2.83 (-0.36) | 0.71 (-0.06) | -1090 | -8.24 | -1835 | -13.87 | -337 | -2.55 | 13226 | 365.0 | 376.0 | 380.0 | 360.0 |
| 2020-10-16 | 58.6 (-0.17) | 3.19 (-0.09) | 0.77 (-0.01) | -1001 | -4.8 | -452 | -2.17 | -44 | -0.21 | 20874 | 374.0 | 386.5 | 401.5 | 372.5 |
| 2020-10-08 | 58.77 (+0.21) | 3.28 (+0.01) | 0.78 (+0.09) | 724 | 5.53 | 37 | 0.28 | 456 | 3.48 | 13092 | 380.5 | 372.0 | 386.5 | 366.5 |
| 2020-09-30 | 58.56 (+0.47) | 3.27 (+0.09) | 0.69 (0.0) | 1762 | 17.04 | 35 | 0.34 | 13 | 0.13 | 10342 | 368.5 | 353.5 | 375.0 | 352.5 |
| 2020-09-25 | 58.09 (-0.08) | 3.18 (-0.19) | 0.69 (-0.13) | 440 | 2.7 | -979 | -6.0 | -668 | -4.09 | 16325 | 351.5 | 378.5 | 381.0 | 349.0 |
| 2020-09-18 | 58.17 (-0.39) | 3.37 (+0.49) | 0.82 (+0.02) | -2126 | -8.58 | 2520 | 10.17 | 121 | 0.49 | 24769 | 382.0 | 373.0 | 382.0 | 363.5 |
| 2020-09-11 | 58.56 (+0.94) | 2.88 (-0.18) | 0.8 (-0.03) | 4222 | 15.81 | -943 | -3.53 | -147 | -0.55 | 26704 | 366.0 | 391.0 | 395.0 | 355.0 |
| 2020-09-04 | 57.62 (-0.66) | 3.06 (+0.13) | 0.83 (+0.08) | -3048 | -14.27 | 666 | 3.12 | 406 | 1.9 | 21354 | 381.5 | 396.0 | 402.0 | 376.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 58.28 (-0.01) | 2.93 (-0.18) | 0.75 (-0.02) | 248 | 1.69 | -933 | -6.35 | -103 | -0.7 | 14690 | 388.5 | 381.0 | 403.0 | 375.5 |
| 2020-08-21 | 58.29 (-0.72) | 3.11 (-0.22) | 0.77 (-0.15) | -3911 | -11.44 | -1114 | -3.26 | -776 | -2.27 | 34189 | 377.0 | 409.5 | 415.0 | 368.0 |
| 2020-08-14 | 59.01 (+0.16) | 3.33 (-0.16) | 0.92 (-0.07) | 1248 | 5.13 | -833 | -3.42 | -373 | -1.53 | 24323 | 406.5 | 401.5 | 420.0 | 390.5 |
| 2020-08-07 | 58.85 (-0.52) | 3.49 (+0.08) | 0.99 (0.0) | -2697 | -6.67 | 436 | 1.08 | 12 | 0.03 | 40458 | 400.5 | 384.0 | 432.0 | 378.0 |
| 2020-07-31 | 59.37 (-0.01) | 3.41 (+0.03) | 0.99 (+0.08) | -149 | -0.91 | 148 | 0.9 | 432 | 2.64 | 16387 | 374.5 | 361.0 | 380.0 | 357.0 |
| 2020-07-24 | 59.38 (+0.06) | 3.38 (-0.08) | 0.91 (+0.03) | -31 | -0.17 | -433 | -2.33 | 157 | 0.85 | 18551 | 360.5 | 344.5 | 373.0 | 337.0 |
| 2020-07-17 | 59.32 (+0.27) | 3.46 (-0.02) | 0.88 (-0.12) | 2411 | 12.24 | -69 | -0.35 | -616 | -3.13 | 19693 | 342.5 | 362.0 | 368.0 | 341.0 |
| 2020-07-10 | 59.05 (-0.25) | 3.48 (+0.08) | 1.0 (0.0) | -1746 | -5.14 | 392 | 1.15 | -9 | -0.03 | 33996 | 359.5 | 341.0 | 377.5 | 338.5 |
| 2020-07-03 | 59.3 (-0.77) | 3.4 (+0.15) | 1.0 (+0.12) | -3863 | -14.71 | 1981 | 7.54 | 599 | 2.28 | 26268 | 333.5 | 300.5 | 335.0 | 297.0 |
| 2020-06-24 | 60.07 (-0.19) | 3.25 (+0.21) | 0.88 (+0.01) | -974 | -7.58 | 1058 | 8.23 | 60 | 0.47 | 12853 | 104.5 | 294.5 | 310.0 | 102.5 |
| 2020-06-19 | 60.26 (+0.29) | 3.04 (+0.25) | 0.87 (+0.01) | 1486 | 6.9 | 1319 | 6.13 | 56 | 0.26 | 21525 | 295.0 | 271.5 | 298.0 | 268.5 |
| 2020-06-12 | 59.97 (+0.08) | 2.79 (+0.1) | 0.86 (-0.02) | 474 | 2.89 | 501 | 3.05 | -132 | -0.8 | 16423 | 270.5 | 272.0 | 281.5 | 264.5 |
| 2020-06-05 | 59.89 (+0.06) | 2.69 (+0.02) | 0.88 (+0.01) | 267 | 1.19 | 71 | 0.32 | 89 | 0.4 | 22514 | 269.5 | 263.0 | 273.5 | 263.0 |
| 2020-05-29 | 59.83 (-0.21) | 2.67 (+0.07) | 0.87 (+0.07) | -172 | -0.8 | 400 | 1.86 | 335 | 1.56 | 21455 | 258.5 | 246.5 | 262.0 | 239.5 |
| 2020-05-22 | 60.04 (-0.7) | 2.6 (+0.09) | 0.8 (+0.13) | -4421 | -12.95 | 450 | 1.32 | 660 | 1.93 | 34141 | 246.5 | 248.0 | 266.0 | 242.0 |
| 2020-05-15 | 60.74 (+0.19) | 2.51 (+0.01) | 0.67 (-0.01) | 965 | 5.69 | 60 | 0.35 | -33 | -0.19 | 16947 | 245.5 | 252.0 | 253.5 | 237.0 |
| 2020-05-08 | 60.55 (+0.53) | 2.5 (-0.22) | 0.68 (-0.16) | 3163 | 11.42 | -1170 | -4.22 | -816 | -2.95 | 27693 | 250.5 | 244.0 | 254.0 | 239.0 |
| 2020-04-30 | 60.02 (+0.83) | 2.72 (+0.32) | 0.84 (+0.06) | 4022 | 16.56 | 1637 | 6.74 | 268 | 1.1 | 24289 | 257.5 | 237.5 | 258.0 | 235.5 |
| 2020-04-24 | 59.19 (+0.45) | 2.4 (+0.26) | 0.78 (-0.05) | -914 | -3.91 | 1395 | 5.97 | -193 | -0.83 | 23361 | 231.5 | 232.5 | 241.0 | 230.0 |
| 2020-04-17 | 58.74 (+0.46) | 2.14 (+0.02) | 0.83 (+0.05) | 2513 | 11.69 | 122 | 0.57 | 233 | 1.08 | 21500 | 230.5 | 217.0 | 238.5 | 215.5 |
| 2020-04-10 | 58.28 (+0.02) | 2.12 (+0.09) | 0.78 (-0.02) | -220 | -1.27 | 455 | 2.62 | -116 | -0.67 | 17356 | 217.5 | 220.5 | 224.5 | 214.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 58.26 (-0.44) | 2.03 (+0.55) | 0.8 (+0.02) | -2363 | -12.07 | 2087 | 10.66 | 132 | 0.67 | 19585 | 213.0 | 197.5 | 220.5 | 194.5 |
| 2020-03-27 | 58.7 (-0.53) | 1.48 (+0.42) | 0.78 (-0.01) | -2501 | -8.46 | 2150 | 7.27 | -47 | -0.16 | 29555 | 201.0 | 163.0 | 210.0 | 162.0 |
| 2020-03-20 | 59.23 (-1.86) | 1.06 (+0.2) | 0.79 (-0.03) | -9600 | -24.66 | 1026 | 2.64 | -148 | -0.38 | 38935 | 140.5 | 198.0 | 201.0 | 134.0 |
| 2020-03-13 | 61.09 (-1.49) | 0.86 (+0.05) | 0.82 (-0.04) | -8787 | -34.12 | 250 | 0.97 | -232 | -0.9 | 25751 | 201.5 | 229.0 | 232.5 | 185.0 |
| 2020-03-06 | 62.58 (-1.17) | 0.81 (0.0) | 0.86 (-0.02) | -5972 | -25.57 | 3 | 0.01 | -92 | -0.39 | 23351 | 236.0 | 216.0 | 238.5 | 209.0 |
| 2020-02-27 | 63.75 (-1.01) | 0.81 (-0.06) | 0.88 (-0.02) | -5100 | -29.98 | -343 | -2.02 | -109 | -0.64 | 17012 | 225.0 | 242.0 | 243.5 | 225.0 |
| 2020-02-21 | 64.76 (-0.46) | 0.87 (-0.02) | 0.9 (-0.08) | -948 | -10.86 | -109 | -1.25 | -375 | -4.29 | 8733 | 245.5 | 254.0 | 258.0 | 245.0 |
| 2020-02-14 | 65.22 (-0.4) | 0.89 (-0.05) | 0.98 (+0.05) | -1984 | -16.96 | -213 | -1.82 | 225 | 1.92 | 11701 | 257.0 | 243.0 | 259.0 | 243.0 |
| 2020-02-07 | 65.62 (-0.22) | 0.94 (-0.08) | 0.93 (+0.01) | -1309 | -6.78 | -422 | -2.19 | 77 | 0.4 | 19306 | 249.5 | 241.5 | 259.0 | 238.5 |
| 2020-01-31 | 65.84 (-0.21) | 1.02 (0.0) | 0.92 (-0.01) | -719 | -8.22 | 14 | 0.16 | -70 | -0.8 | 8750 | 247.5 | 254.5 | 256.0 | 243.5 |
| 2020-01-20 | 66.05 (-0.02) | 1.02 (0.0) | 0.93 (-0.02) | -241 | -8.93 | -1 | -0.04 | -99 | -3.67 | 2700 | 260.5 | 266.0 | 267.0 | 260.0 |
| 2020-01-17 | 66.07 (+0.5) | 1.02 (+0.04) | 0.95 (-0.11) | 2648 | 11.08 | 190 | 0.8 | -551 | -2.31 | 23899 | 262.0 | 249.0 | 273.5 | 246.0 |
| 2020-01-10 | 65.57 (-0.38) | 0.98 (+0.05) | 1.06 (-0.02) | -1991 | -11.84 | 245 | 1.46 | -106 | -0.63 | 16818 | 248.0 | 247.5 | 249.5 | 232.0 |
| 2020-01-03 | 65.95 (+0.45) | 0.93 (-0.03) | 1.08 (-0.01) | 2168 | 14.99 | -136 | -0.94 | -34 | -0.24 | 14465 | 250.0 | 104.0 | 253.5 | 102.5 |
| 2019-12-31 | 65.5 (-0.18) | 0.96 (-0.05) | 1.09 (0.0) | -860 | -23.19 | -70 | -1.89 | -13 | -0.35 | 3709 | 235.0 | 239.5 | 239.5 | 234.5 |
| 2019-12-27 | 65.68 (+0.24) | 1.01 (-0.12) | 1.09 (+0.04) | 549 | 7.25 | -615 | -8.12 | 179 | 2.36 | 7576 | 239.0 | 239.5 | 240.5 | 233.5 |
| 2019-12-20 | 65.44 (+1.04) | 1.13 (-0.15) | 1.05 (-0.11) | 5259 | 20.12 | -769 | -2.94 | -553 | -2.12 | 26139 | 239.5 | 236.0 | 251.5 | 233.5 |
| 2019-12-13 | 64.4 (+0.15) | 1.28 (-0.05) | 1.16 (-0.02) | 903 | 7.36 | -213 | -1.74 | -102 | -0.83 | 12262 | 234.0 | 228.5 | 236.5 | 227.5 |
| 2019-12-06 | 64.25 (-0.4) | 1.33 (-0.1) | 1.18 (0.0) | -938 | -6.9 | -553 | -4.07 | 1 | 0.01 | 13587 | 226.0 | 231.5 | 231.5 | 222.5 |
| 2019-11-29 | 64.65 (+0.42) | 1.43 (-0.25) | 1.18 (+0.05) | 2294 | 12.26 | -1222 | -6.53 | 262 | 1.4 | 18710 | 230.5 | 235.0 | 240.0 | 230.0 |
| 2019-11-22 | 64.23 (+0.82) | 1.68 (-0.02) | 1.13 (-0.03) | 3998 | 25.42 | -131 | -0.83 | -161 | -1.02 | 15730 | 232.5 | 225.0 | 235.5 | 224.0 |
| 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 | |||
| 2019-11-15 | 63.41 (+0.1) | 1.7 (-0.01) | 1.16 (+0.02) | 1024 | 8.68 | -43 | -0.36 | 87 | 0.74 | 11795 | 226.0 | 225.5 | 227.5 | 219.5 |
| 2019-11-08 | 63.31 (+0.31) | 1.71 (-0.13) | 1.14 (-0.08) | 707 | 2.72 | -662 | -2.54 | -367 | -1.41 | 26031 | 225.0 | 229.0 | 235.0 | 223.0 |
| 2019-11-01 | 63.0 (-0.55) | 1.84 (-0.22) | 1.22 (+0.02) | -1083 | -6.57 | -1101 | -6.68 | 69 | 0.42 | 16487 | 229.0 | 232.0 | 233.5 | 225.0 |
| 2019-10-25 | 63.55 (-0.03) | 2.06 (-0.06) | 1.2 (-0.04) | -304 | -1.62 | -323 | -1.72 | -185 | -0.99 | 18765 | 230.0 | 236.0 | 237.5 | 229.0 |
| 2019-10-18 | 63.58 (-0.26) | 2.12 (0.0) | 1.24 (+0.04) | -1505 | -7.12 | 23 | 0.11 | 174 | 0.82 | 21146 | 235.5 | 234.5 | 237.5 | 227.5 |
| 2019-10-09 | 63.84 (-0.28) | 2.12 (-0.2) | 1.2 (-0.09) | -1440 | -9.2 | -1016 | -6.49 | -409 | -2.61 | 15649 | 230.5 | 246.0 | 248.5 | 229.5 |
| 2019-10-04 | 64.12 (+0.52) | 2.32 (+0.1) | 1.29 (+0.05) | 2360 | 9.12 | 484 | 1.87 | 220 | 0.85 | 25867 | 241.0 | 235.0 | 246.0 | 225.5 |
| 2019-09-27 | 63.6 (+0.24) | 2.22 (+0.1) | 1.24 (-0.12) | 1685 | 5.82 | 688 | 2.38 | -575 | -1.99 | 28949 | 230.0 | 221.0 | 236.0 | 220.5 |
| 2019-09-20 | 63.36 (-0.34) | 2.12 (+0.21) | 1.36 (+0.06) | -1384 | -4.99 | 1087 | 3.92 | 261 | 0.94 | 27715 | 223.0 | 213.5 | 228.0 | 210.0 |
| 2019-09-12 | 63.7 (-0.01) | 1.91 (+0.04) | 1.3 (-0.03) | -1659 | -16.59 | 183 | 1.83 | -125 | -1.25 | 10003 | 215.5 | 217.5 | 218.0 | 211.5 |
| 2019-09-06 | 63.71 (-0.63) | 1.87 (+0.13) | 1.33 (+0.13) | -2570 | -11.94 | 668 | 3.1 | 637 | 2.96 | 21521 | 216.5 | 217.5 | 222.5 | 213.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 48.36 (+0.66) | 20.21 (-0.09) | 1.41 (+0.12) | 3977 | 7.0 | -179 | -0.31 | 588 | 1.03 | 56847 | 538.0 | 560.0 | 578.0 | 501.0 |
| 2024-03-29 | 47.7 (+0.73) | 20.3 (+2.07) | 1.29 (-0.25) | 4724 | 4.38 | 10640 | 9.87 | -1296 | -1.2 | 107772 | 560.0 | 578.0 | 620.0 | 549.0 |
| 2024-02-29 | 46.97 (+0.92) | 18.23 (+1.5) | 1.54 (+0.25) | 3058 | 3.62 | 7698 | 9.1 | 1288 | 1.52 | 84568 | 569.0 | 473.0 | 582.0 | 458.0 |
| 2024-01-31 | 46.05 (+0.4) | 16.73 (+1.25) | 1.29 (+0.22) | 3307 | 5.78 | 5472 | 9.56 | 1131 | 1.98 | 57230 | 469.5 | 468.5 | 472.0 | 433.5 |
| 2023-12-29 | 45.65 (-0.69) | 15.48 (+2.68) | 1.07 (-0.19) | -3123 | -5.14 | 13745 | 22.63 | -972 | -1.6 | 60748 | 471.5 | 444.0 | 492.0 | 438.0 |
| 2023-11-30 | 46.34 (+0.84) | 12.8 (+0.61) | 1.26 (-0.09) | 3431 | 6.74 | 3138 | 6.17 | -445 | -0.87 | 50872 | 449.5 | 403.5 | 464.5 | 401.0 |
| 2023-10-31 | 45.5 (-0.41) | 12.19 (+0.09) | 1.35 (+0.03) | -1008 | -2.2 | 2252 | 4.91 | 170 | 0.37 | 45884 | 401.5 | 398.0 | 426.5 | 382.0 |
| 2023-09-28 | 45.91 (+0.53) | 12.1 (+0.51) | 1.32 (-0.04) | 597 | 0.88 | 2624 | 3.87 | -227 | -0.33 | 67837 | 395.0 | 425.0 | 458.0 | 383.0 |
| 2023-08-31 | 45.38 (-1.39) | 11.59 (+1.01) | 1.36 (+0.13) | -6584 | -11.09 | 5157 | 8.69 | 679 | 1.14 | 59360 | 418.0 | 429.5 | 450.0 | 394.0 |
| 2023-07-31 | 46.77 (-1.09) | 10.58 (+1.21) | 1.23 (+0.02) | -7075 | -12.79 | 5553 | 10.04 | 101 | 0.18 | 55302 | 430.5 | 390.0 | 438.0 | 378.0 |
| 2023-06-30 | 47.86 (+0.12) | 9.37 (-0.42) | 1.21 (+0.03) | 1403 | 3.29 | -2134 | -5.01 | 146 | 0.34 | 42626 | 387.5 | 385.0 | 417.0 | 379.0 |
| 2023-05-31 | 47.74 (-0.16) | 9.79 (+0.36) | 1.18 (+0.07) | 583 | 1.27 | 1831 | 4.0 | 372 | 0.81 | 45777 | 382.0 | 358.5 | 393.5 | 353.0 |
| 2023-04-28 | 47.9 (+1.0) | 9.43 (-0.87) | 1.11 (+0.2) | 3990 | 7.52 | -4473 | -8.43 | 996 | 1.88 | 53072 | 359.0 | 384.5 | 402.0 | 336.5 |
| 2023-03-31 | 46.9 (-0.6) | 10.3 (+0.51) | 0.91 (-0.01) | -411 | -0.69 | 2727 | 4.56 | -66 | -0.11 | 59860 | 387.5 | 375.0 | 405.0 | 372.0 |
| 2023-02-24 | 47.5 (+1.27) | 9.79 (+0.51) | 0.92 (+0.06) | 6840 | 8.83 | 2579 | 3.33 | 316 | 0.41 | 77456 | 380.0 | 323.0 | 395.0 | 321.5 |
| 2023-01-31 | 46.23 (+0.37) | 9.28 (+0.26) | 0.86 (+0.08) | 2712 | 6.47 | 1360 | 3.24 | 440 | 1.05 | 41939 | 320.0 | 282.0 | 333.0 | 280.0 |
| 2022-12-30 | 45.86 (-2.97) | 9.02 (+3.36) | 0.78 (-0.16) | -16363 | -18.23 | 16448 | 18.32 | -826 | -0.92 | 89778 | 281.0 | 323.0 | 334.5 | 279.0 |
| 2022-11-30 | 48.83 (-0.07) | 5.66 (+1.73) | 0.94 (-0.38) | -709 | -0.63 | 8850 | 7.92 | -1931 | -1.73 | 111733 | 317.0 | 253.0 | 350.0 | 251.0 |
| 2022-10-31 | 48.9 (-0.04) | 3.93 (-0.27) | 1.32 (+0.12) | 1790 | 1.94 | -1877 | -2.04 | 578 | 0.63 | 92098 | 255.0 | 265.0 | 288.0 | 232.5 |
| 2022-09-30 | 48.94 (+0.61) | 4.2 (-0.13) | 1.2 (+0.08) | -1525 | -1.83 | -668 | -0.8 | 428 | 0.51 | 83488 | 270.0 | 341.0 | 346.5 | 257.0 |
| 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 | 48.33 (-1.3) | 4.33 (+0.24) | 1.12 (+0.29) | -4174 | -7.34 | 1249 | 2.2 | 1503 | 2.64 | 56866 | 346.0 | 338.5 | 369.5 | 329.0 |
| 2022-07-29 | 49.63 (-0.73) | 4.09 (+0.87) | 0.83 (+0.08) | -4434 | -5.2 | 4487 | 5.26 | 368 | 0.43 | 85237 | 342.0 | 364.0 | 374.0 | 303.5 |
| 2022-06-30 | 50.36 (-0.68) | 3.22 (-0.06) | 0.75 (+0.02) | -4703 | -10.13 | -1067 | -2.3 | 135 | 0.29 | 46404 | 363.0 | 443.0 | 456.5 | 356.5 |
| 2022-05-31 | 51.04 (-0.35) | 3.28 (+0.4) | 0.73 (+0.04) | -1734 | -3.41 | 2027 | 3.98 | 183 | 0.36 | 50905 | 445.0 | 404.0 | 445.0 | 398.5 |
| 2022-04-29 | 51.39 (-2.26) | 2.88 (+0.44) | 0.69 (-0.01) | -12767 | -25.41 | 2302 | 4.58 | -44 | -0.09 | 50239 | 407.5 | 424.0 | 424.0 | 370.0 |
| 2022-03-31 | 53.65 (-0.88) | 2.44 (-0.12) | 0.7 (+0.04) | -3768 | -7.84 | -948 | -1.97 | 219 | 0.46 | 48050 | 430.5 | 475.0 | 486.5 | 428.0 |
| 2022-02-25 | 54.53 (-2.69) | 2.56 (-0.33) | 0.66 (-0.05) | -13495 | -29.07 | -1702 | -3.67 | -231 | -0.5 | 46421 | 456.0 | 525.0 | 531.0 | 447.5 |
| 2022-01-26 | 57.22 (-0.01) | 2.89 (-0.02) | 0.71 (-0.03) | -398 | -1.11 | -95 | -0.27 | -174 | -0.49 | 35794 | 526.0 | 589.0 | 594.0 | 526.0 |
| 2021-12-30 | 57.23 (+0.75) | 2.91 (+0.01) | 0.74 (0.0) | 4469 | 14.73 | 59 | 0.19 | -2 | -0.01 | 30348 | 580.0 | 546.0 | 585.0 | 541.0 |
| 2021-11-30 | 56.48 (-0.26) | 2.9 (-0.28) | 0.74 (-0.01) | -1595 | -3.62 | -1418 | -3.22 | -44 | -0.1 | 44016 | 555.0 | 503.0 | 621.0 | 481.5 |
| 2021-10-29 | 56.74 (-1.72) | 3.18 (+0.14) | 0.75 (+0.06) | -9294 | -16.98 | 694 | 1.27 | 330 | 0.6 | 54742 | 462.0 | 485.5 | 504.0 | 445.0 |
| 2021-09-30 | 58.46 (-2.27) | 3.04 (+0.21) | 0.69 (-0.05) | -12132 | -25.83 | 498 | 1.06 | -262 | -0.56 | 46977 | 495.5 | 564.0 | 584.0 | 477.0 |
| 2021-08-31 | 60.73 (-0.89) | 2.83 (+0.1) | 0.74 (-0.05) | -3705 | -8.47 | 469 | 1.07 | -270 | -0.62 | 43765 | 554.0 | 594.0 | 621.0 | 510.0 |
| 2021-07-30 | 61.62 (-0.53) | 2.73 (+0.36) | 0.79 (+0.12) | -2531 | -3.99 | 1843 | 2.9 | 600 | 0.94 | 63499 | 588.0 | 514.0 | 621.0 | 489.0 |
| 2021-06-30 | 62.15 (-0.17) | 2.37 (-0.03) | 0.67 (+0.04) | -974 | -2.49 | -585 | -1.49 | 238 | 0.61 | 39193 | 505.0 | 501.0 | 528.0 | 481.0 |
| 2021-05-31 | 62.32 (-0.39) | 2.4 (+0.34) | 0.63 (-0.1) | -878 | -1.29 | 1744 | 2.56 | -537 | -0.79 | 68172 | 499.0 | 528.0 | 539.0 | 410.5 |
| 2021-04-29 | 62.71 (+0.94) | 2.06 (-0.12) | 0.73 (+0.04) | 4004 | 6.78 | -596 | -1.01 | 219 | 0.37 | 59044 | 532.0 | 496.0 | 548.0 | 482.0 |
| 2021-03-31 | 61.77 (+0.24) | 2.18 (-0.13) | 0.69 (+0.03) | 1810 | 2.31 | -281 | -0.36 | 129 | 0.16 | 78197 | 494.0 | 471.5 | 503.0 | 430.0 |
| 2021-02-26 | 61.53 (-0.42) | 2.31 (-0.19) | 0.66 (-0.01) | -2022 | -3.28 | -980 | -1.59 | -30 | -0.05 | 61726 | 460.0 | 450.5 | 524.0 | 447.5 |
| 2021-01-29 | 61.95 (+2.47) | 2.5 (+0.29) | 0.67 (-0.02) | 12651 | 11.84 | 1467 | 1.37 | -84 | -0.08 | 106892 | 451.5 | 389.0 | 512.0 | 383.0 |
| 2020-12-31 | 59.48 (+1.54) | 2.21 (-0.12) | 0.69 (+0.02) | 8044 | 12.38 | -663 | -1.02 | 102 | 0.16 | 65002 | 390.5 | 371.5 | 419.5 | 371.0 |
| 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 | 57.94 (-0.36) | 2.33 (-0.4) | 0.67 (0.0) | -1962 | -2.32 | -1997 | -2.37 | -12 | -0.01 | 84435 | 371.0 | 352.0 | 386.0 | 342.0 |
| 2020-10-30 | 58.3 (-0.26) | 2.73 (-0.54) | 0.67 (-0.02) | -1604 | -2.9 | -2800 | -5.06 | -136 | -0.25 | 55325 | 355.5 | 372.0 | 401.5 | 355.0 |
| 2020-09-30 | 58.56 (+0.3) | 3.27 (+0.35) | 0.69 (-0.06) | 1355 | 1.41 | 1334 | 1.39 | -297 | -0.31 | 95795 | 368.5 | 377.5 | 402.0 | 349.0 |
| 2020-08-31 | 58.26 (-1.11) | 2.92 (-0.49) | 0.75 (-0.24) | -5217 | -4.45 | -2479 | -2.11 | -1218 | -1.04 | 117362 | 380.0 | 384.0 | 432.0 | 368.0 |
| 2020-07-31 | 59.37 (-0.26) | 3.41 (+0.28) | 0.99 (+0.14) | -2123 | -1.98 | 1432 | 1.34 | 716 | 0.67 | 107074 | 374.5 | 301.5 | 380.0 | 301.0 |
| 2020-06-30 | 59.63 (-0.2) | 3.13 (+0.46) | 0.85 (-0.02) | -2 | -0.0 | 3536 | 4.36 | -80 | -0.1 | 81139 | 299.0 | 263.0 | 310.0 | 102.5 |
| 2020-05-29 | 59.83 (-0.19) | 2.67 (-0.05) | 0.87 (+0.03) | -465 | -0.46 | -260 | -0.26 | 146 | 0.15 | 100237 | 258.5 | 244.0 | 266.0 | 237.0 |
| 2020-04-30 | 60.02 (+1.6) | 2.72 (+0.79) | 0.84 (+0.04) | 4504 | 4.89 | 4124 | 4.48 | 234 | 0.25 | 92090 | 257.5 | 217.0 | 258.0 | 210.0 |
| 2020-03-31 | 58.42 (-5.33) | 1.93 (+1.12) | 0.8 (-0.08) | -28326 | -21.53 | 5001 | 3.8 | -429 | -0.33 | 131595 | 218.5 | 216.0 | 238.5 | 134.0 |
| 2020-02-27 | 63.75 (-2.09) | 0.81 (-0.21) | 0.88 (-0.04) | -9341 | -16.46 | -1087 | -1.92 | -182 | -0.32 | 56754 | 225.0 | 241.5 | 259.0 | 225.0 |
| 2020-01-31 | 65.84 (+0.34) | 1.02 (+0.06) | 0.92 (-0.17) | 1865 | 2.8 | 312 | 0.47 | -860 | -1.29 | 66634 | 247.5 | 104.0 | 273.5 | 102.5 |
| 2019-12-31 | 65.5 (+0.85) | 0.96 (-0.47) | 1.09 (-0.09) | 4913 | 7.76 | -2220 | -3.51 | -488 | -0.77 | 63275 | 235.0 | 231.5 | 251.5 | 222.5 |
| 2019-11-29 | 64.65 (+1.67) | 1.43 (-0.45) | 1.18 (-0.03) | 8301 | 10.93 | -2262 | -2.98 | -145 | -0.19 | 75939 | 230.5 | 228.0 | 240.0 | 219.5 |
| 2019-10-31 | 62.98 (-0.62) | 1.88 (-0.34) | 1.21 (-0.03) | -2250 | -2.39 | -1729 | -1.83 | -165 | -0.18 | 94245 | 226.5 | 235.0 | 248.5 | 225.0 |
| 2019-09-27 | 63.6 (-0.74) | 2.22 (+0.48) | 1.24 (+0.04) | -3928 | -4.45 | 2626 | 2.98 | 198 | 0.22 | 88189 | 230.0 | 217.5 | 236.0 | 210.0 |
| 2019-08-30 | 64.34 (-3.65) | 1.74 (+0.41) | 1.2 (+0.28) | -19373 | -17.48 | 2081 | 1.88 | 1438 | 1.3 | 110853 | 215.0 | 204.5 | 219.5 | 196.0 |
| 2019-07-31 | 67.99 (-0.06) | 1.33 (-1.7) | 0.92 (-0.18) | -386 | -0.33 | -8645 | -7.32 | -893 | -0.76 | 118118 | 209.5 | 234.0 | 245.0 | 204.0 |
| 2019-06-28 | 68.05 (+2.39) | 3.03 (-0.36) | 1.1 (-0.08) | 12251 | 10.89 | -2254 | -2.0 | -412 | -0.37 | 112462 | 228.5 | 203.5 | 239.0 | 200.0 |
| 2019-05-31 | 65.66 () | 3.39 () | 1.18 () | -3565 | -48.01 | 2296 | 30.92 | 449 | 6.05 | 7426 | 200.0 | 195.0 | 203.0 | 194.0 |
