- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 52.34 (+0.21) | 0.04 (-0.08) | 0.16 (0.0) | 495 | 46.26 | -195 | -18.22 | 12 | 1.12 | 1070 | 275.0 | 271.5 | 275.5 | 270.5 |
| 2024-04-17 | 52.13 (+0.14) | 0.12 (-0.08) | 0.16 (0.0) | 306 | 38.83 | -200 | -25.38 | -12 | -1.52 | 788 | 271.0 | 271.5 | 273.0 | 270.0 |
| 2024-04-16 | 51.99 (+0.2) | 0.2 (-0.02) | 0.16 (-0.01) | 368 | 23.39 | -31 | -1.97 | -4 | -0.25 | 1573 | 271.0 | 269.0 | 275.5 | 269.0 |
| 2024-04-15 | 51.79 (+0.08) | 0.22 (0.0) | 0.17 (-0.01) | 158 | 21.35 | 0 | 0.0 | -41 | -5.54 | 740 | 273.0 | 277.0 | 277.0 | 273.0 |
| 2024-04-12 | 51.71 (+0.14) | 0.22 (0.0) | 0.18 (0.0) | 236 | 40.07 | -7 | -1.19 | 15 | 2.55 | 589 | 278.5 | 275.0 | 281.0 | 274.5 |
| 2024-04-11 | 51.57 (-0.06) | 0.22 (-0.03) | 0.18 (-0.01) | -218 | -27.18 | -83 | -10.35 | -26 | -3.24 | 802 | 275.5 | 282.0 | 282.0 | 275.5 |
| 2024-04-10 | 51.63 (+0.09) | 0.25 (0.0) | 0.19 (0.0) | 141 | 15.63 | -1 | -0.11 | 5 | 0.55 | 902 | 282.0 | 286.0 | 286.0 | 274.0 |
| 2024-04-09 | 51.54 (+0.04) | 0.25 (0.0) | 0.19 (+0.01) | 82 | 18.55 | -2 | -0.45 | 14 | 3.17 | 442 | 284.0 | 281.0 | 284.0 | 280.0 |
| 2024-04-08 | 51.5 (-0.08) | 0.25 (-0.01) | 0.18 (0.0) | -141 | -21.53 | 0 | 0.0 | 1 | 0.15 | 655 | 281.0 | 283.0 | 284.5 | 279.5 |
| 2024-04-03 | 51.58 (-0.01) | 0.26 (0.0) | 0.18 (0.0) | -38 | -4.52 | -4 | -0.48 | -1 | -0.12 | 840 | 283.0 | 288.0 | 288.5 | 281.5 |
| 2024-04-02 | 51.59 (-0.09) | 0.26 (0.0) | 0.18 (0.0) | -232 | -16.67 | 0 | 0.0 | 6 | 0.43 | 1392 | 286.0 | 286.5 | 291.0 | 283.0 |
| 2024-04-01 | 51.68 (+0.04) | 0.26 (0.0) | 0.18 (0.0) | 107 | 9.67 | -4 | -0.36 | -2 | -0.18 | 1107 | 283.0 | 280.0 | 285.0 | 277.5 |
| 2024-03-29 | 51.64 (-0.08) | 0.26 (0.0) | 0.18 (0.0) | -205 | -33.88 | 0 | 0.0 | -10 | -1.65 | 605 | 276.0 | 282.0 | 282.0 | 273.5 |
| 2024-03-28 | 51.72 (-0.01) | 0.26 (0.0) | 0.18 (+0.01) | -35 | -3.85 | -3 | -0.33 | 29 | 3.19 | 910 | 280.0 | 274.0 | 282.5 | 272.5 |
| 2024-03-27 | 51.73 (-0.09) | 0.26 (0.0) | 0.17 (-0.02) | -219 | -24.33 | -2 | -0.22 | -44 | -4.89 | 900 | 272.5 | 277.5 | 278.0 | 272.5 |
| 2024-03-26 | 51.82 (+0.09) | 0.26 (+0.03) | 0.19 (0.0) | 182 | 9.96 | 73 | 4.0 | -10 | -0.55 | 1827 | 278.5 | 282.0 | 286.0 | 274.5 |
| 2024-03-25 | 51.73 (+0.04) | 0.23 (0.0) | 0.19 (-0.01) | 87 | 11.4 | -3 | -0.39 | -8 | -1.05 | 763 | 280.0 | 279.5 | 281.0 | 276.0 |
| 2024-03-22 | 51.69 (-0.07) | 0.23 (0.0) | 0.2 (+0.01) | -170 | -11.42 | -2 | -0.13 | 8 | 0.54 | 1488 | 278.0 | 273.0 | 279.0 | 273.0 |
| 2024-03-21 | 51.76 (+0.15) | 0.23 (+0.02) | 0.19 (0.0) | 360 | 17.26 | 59 | 2.83 | 12 | 0.58 | 2086 | 275.0 | 265.0 | 276.0 | 264.0 |
| 2024-03-20 | 51.61 (-0.06) | 0.21 (0.0) | 0.19 (0.0) | -155 | -21.44 | -4 | -0.55 | 0 | 0.0 | 723 | 261.5 | 261.5 | 263.0 | 258.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 51.67 (+0.13) | 0.21 (0.0) | 0.19 (0.0) | 309 | 27.11 | -6 | -0.53 | -17 | -1.49 | 1140 | 261.0 | 260.0 | 263.0 | 259.0 |
| 2024-03-18 | 51.54 (-0.05) | 0.21 (0.0) | 0.19 (-0.01) | -128 | -22.57 | -1 | -0.18 | -22 | -3.88 | 567 | 262.0 | 265.0 | 265.5 | 260.0 |
| 2024-03-15 | 51.59 (-0.01) | 0.21 (0.0) | 0.2 (0.0) | -18 | -2.79 | -7 | -1.08 | -1 | -0.15 | 646 | 265.0 | 267.0 | 267.0 | 265.0 |
| 2024-03-14 | 51.6 (-0.12) | 0.21 (-0.01) | 0.2 (0.0) | -289 | -32.51 | -8 | -0.9 | 1 | 0.11 | 889 | 267.0 | 270.5 | 270.5 | 265.0 |
| 2024-03-13 | 51.72 (+0.09) | 0.22 (0.0) | 0.2 (-0.01) | 222 | 33.84 | -2 | -0.3 | -18 | -2.74 | 656 | 270.5 | 269.0 | 273.0 | 268.5 |
| 2024-03-12 | 51.63 (-0.06) | 0.22 (0.0) | 0.21 (0.0) | -162 | -22.19 | 6 | 0.82 | 8 | 1.1 | 730 | 268.5 | 269.5 | 273.5 | 267.5 |
| 2024-03-11 | 51.69 (+0.02) | 0.22 (+0.04) | 0.21 (+0.01) | 82 | 10.73 | 76 | 9.95 | 19 | 2.49 | 764 | 268.5 | 266.5 | 270.5 | 265.5 |
| 2024-03-08 | 51.67 (+0.07) | 0.18 (0.0) | 0.2 (+0.01) | 154 | 13.65 | 0 | 0.0 | 27 | 2.39 | 1128 | 266.5 | 264.5 | 268.5 | 263.0 |
| 2024-03-07 | 51.6 (-0.07) | 0.18 (-0.01) | 0.19 (-0.02) | -169 | -11.52 | -2 | -0.14 | -46 | -3.14 | 1467 | 261.5 | 265.0 | 265.0 | 260.0 |
| 2024-03-06 | 51.67 (+0.03) | 0.19 (0.0) | 0.21 (0.0) | 65 | 10.43 | -3 | -0.48 | -2 | -0.32 | 623 | 264.5 | 265.0 | 265.5 | 263.0 |
| 2024-03-05 | 51.64 (-0.01) | 0.19 (0.0) | 0.21 (+0.01) | -19 | -1.65 | -8 | -0.7 | 13 | 1.13 | 1149 | 265.5 | 266.5 | 269.0 | 263.5 |
| 2024-03-04 | 51.65 (-0.06) | 0.19 (+0.01) | 0.2 (0.0) | -180 | -9.74 | 27 | 1.46 | 1 | 0.05 | 1848 | 268.0 | 266.5 | 269.5 | 263.0 |
| 2024-03-01 | 51.71 (+0.06) | 0.18 (0.0) | 0.2 (+0.01) | 146 | 10.33 | -8 | -0.57 | 22 | 1.56 | 1413 | 266.0 | 259.5 | 266.0 | 258.0 |
| 2024-02-29 | 51.65 (-0.28) | 0.18 (0.0) | 0.19 (+0.01) | -680 | -31.51 | -2 | -0.09 | 29 | 1.34 | 2158 | 258.5 | 255.5 | 265.0 | 255.5 |
| 2024-02-27 | 51.93 (-0.26) | 0.18 (+0.04) | 0.18 (0.0) | -634 | -57.95 | 111 | 10.15 | -4 | -0.37 | 1094 | 255.0 | 258.0 | 260.0 | 253.0 |
| 2024-02-26 | 52.19 (-0.06) | 0.14 (0.0) | 0.18 (0.0) | -147 | -16.94 | -6 | -0.69 | 10 | 1.15 | 868 | 257.5 | 256.5 | 259.5 | 256.5 |
| 2024-02-23 | 52.25 (+0.01) | 0.14 (0.0) | 0.18 (+0.01) | 43 | 7.76 | -5 | -0.9 | 16 | 2.89 | 554 | 257.0 | 255.5 | 258.5 | 255.5 |
| 2024-02-22 | 52.24 (-0.2) | 0.14 (0.0) | 0.17 (0.0) | -452 | -53.43 | -5 | -0.59 | 15 | 1.77 | 846 | 255.5 | 258.0 | 259.0 | 254.5 |
| 2024-02-21 | 52.44 (+0.01) | 0.14 (0.0) | 0.17 (+0.01) | 32 | 5.25 | 0 | 0.0 | 12 | 1.97 | 610 | 258.0 | 257.0 | 259.0 | 256.5 |
| 2024-02-20 | 52.43 (-0.17) | 0.14 (-0.01) | 0.16 (0.0) | -410 | -44.18 | -4 | -0.43 | -4 | -0.43 | 928 | 255.5 | 258.5 | 258.5 | 255.0 |
| 2024-02-19 | 52.6 (-0.17) | 0.15 (0.0) | 0.16 (0.0) | -406 | -35.74 | -19 | -1.67 | 12 | 1.06 | 1136 | 259.0 | 258.5 | 262.0 | 258.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-16 | 52.77 (+0.01) | 0.15 (0.0) | 0.16 (0.0) | 24 | 2.74 | -2 | -0.23 | 5 | 0.57 | 877 | 258.0 | 261.0 | 261.0 | 257.0 |
| 2024-02-15 | 52.76 (-0.1) | 0.15 (-0.03) | 0.16 (0.0) | -251 | -28.59 | -50 | -5.69 | 0 | 0.0 | 878 | 256.5 | 256.0 | 260.5 | 255.0 |
| 2024-02-05 | 52.86 (-0.18) | 0.18 (0.0) | 0.16 (0.0) | -417 | -47.49 | -2 | -0.23 | 2 | 0.23 | 878 | 256.5 | 262.5 | 262.5 | 256.0 |
| 2024-02-02 | 53.04 (-0.15) | 0.18 (0.0) | 0.16 (0.0) | -369 | -49.53 | -1 | -0.13 | -3 | -0.4 | 745 | 260.5 | 259.5 | 264.5 | 259.5 |
| 2024-02-01 | 53.19 (-0.12) | 0.18 (-0.01) | 0.16 (+0.01) | -281 | -31.33 | -39 | -4.35 | 22 | 2.45 | 897 | 259.0 | 257.5 | 260.0 | 256.0 |
| 2024-01-31 | 53.31 (-0.13) | 0.19 (-0.01) | 0.15 (-0.01) | -316 | -36.57 | -20 | -2.31 | -21 | -2.43 | 864 | 257.5 | 258.0 | 259.5 | 255.0 |
| 2024-01-30 | 53.44 (-0.22) | 0.2 (0.0) | 0.16 (-0.01) | -517 | -36.15 | -8 | -0.56 | -29 | -2.03 | 1430 | 259.0 | 262.5 | 264.5 | 254.0 |
| 2024-01-29 | 53.66 (-0.03) | 0.2 (-0.01) | 0.17 (0.0) | -76 | -14.34 | -1 | -0.19 | 1 | 0.19 | 530 | 262.5 | 262.0 | 266.0 | 261.5 |
| 2024-01-26 | 53.69 (-0.07) | 0.21 (0.0) | 0.17 (0.0) | -156 | -27.91 | -18 | -3.22 | 9 | 1.61 | 559 | 263.0 | 264.0 | 265.5 | 262.0 |
| 2024-01-25 | 53.76 (-0.19) | 0.21 (-0.01) | 0.17 (0.0) | -426 | -44.94 | -10 | -1.05 | -3 | -0.32 | 948 | 264.5 | 267.0 | 269.5 | 263.0 |
| 2024-01-24 | 53.95 (-0.09) | 0.22 (0.0) | 0.17 (0.0) | -222 | -49.01 | -3 | -0.66 | -3 | -0.66 | 453 | 269.0 | 269.0 | 270.5 | 268.0 |
| 2024-01-23 | 54.04 (-0.1) | 0.22 (0.0) | 0.17 (0.0) | -235 | -23.15 | 0 | 0.0 | 3 | 0.3 | 1015 | 269.5 | 265.0 | 271.0 | 264.0 |
| 2024-01-22 | 54.14 (-0.17) | 0.22 (+0.2) | 0.17 (0.0) | -417 | -58.9 | -22 | -3.11 | 1 | 0.14 | 708 | 266.5 | 270.0 | 270.5 | 266.5 |
| 2024-01-19 | 54.31 (-0.07) | 0.02 (-0.01) | 0.17 (0.0) | -182 | -30.08 | -12 | -1.98 | 0 | 0.0 | 605 | 270.5 | 263.0 | 271.5 | 263.0 |
| 2024-01-18 | 54.38 (-0.19) | 0.03 (-0.08) | 0.17 (0.0) | -372 | -34.32 | -195 | -17.99 | 1 | 0.09 | 1084 | 262.5 | 262.5 | 268.0 | 262.0 |
| 2024-01-17 | 54.57 (-0.34) | 0.11 (-0.05) | 0.17 (+0.02) | -806 | -47.22 | -122 | -7.15 | 28 | 1.64 | 1707 | 265.0 | 266.0 | 267.0 | 263.0 |
| 2024-01-16 | 54.91 (-0.37) | 0.16 (-0.01) | 0.15 (0.0) | -893 | -68.53 | -28 | -2.15 | 1 | 0.08 | 1303 | 270.5 | 273.0 | 275.0 | 269.0 |
| 2024-01-15 | 55.28 (-0.17) | 0.17 (-0.01) | 0.15 (0.0) | -380 | -36.79 | -29 | -2.81 | 10 | 0.97 | 1033 | 276.0 | 273.0 | 277.5 | 270.5 |
| 2024-01-12 | 55.45 (-0.2) | 0.18 (0.0) | 0.15 (0.0) | -301 | -76.98 | 0 | 0.0 | -3 | -0.77 | 391 | 273.0 | 277.0 | 277.0 | 273.0 |
| 2024-01-11 | 55.65 (-0.13) | 0.18 (-0.01) | 0.15 (0.0) | -298 | -44.61 | -10 | -1.5 | 3 | 0.45 | 668 | 277.0 | 275.5 | 277.5 | 271.0 |
| 2024-01-10 | 55.78 (-0.15) | 0.19 (-0.03) | 0.15 (0.0) | -366 | -54.3 | -70 | -10.39 | -5 | -0.74 | 674 | 276.0 | 274.0 | 277.5 | 273.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-09 | 55.93 (-0.06) | 0.22 (-0.04) | 0.15 (-0.02) | -164 | -27.2 | -95 | -15.75 | -41 | -6.8 | 603 | 276.5 | 279.5 | 279.5 | 276.0 |
| 2024-01-08 | 55.99 (-0.14) | 0.26 (-0.03) | 0.17 (0.0) | -444 | -57.66 | -74 | -9.61 | -2 | -0.26 | 770 | 278.5 | 284.5 | 284.5 | 277.0 |
| 2024-01-05 | 56.13 (-0.1) | 0.29 (-0.04) | 0.17 (-0.01) | -299 | -44.76 | -97 | -14.52 | -15 | -2.25 | 668 | 284.5 | 287.0 | 287.5 | 283.5 |
| 2024-01-04 | 56.23 (-0.15) | 0.33 (-0.03) | 0.18 (0.0) | -394 | -39.88 | -73 | -7.39 | -9 | -0.91 | 988 | 287.0 | 285.0 | 289.0 | 283.5 |
| 2024-01-03 | 56.38 (-0.33) | 0.36 (-0.11) | 0.18 (-0.01) | -868 | -44.88 | -263 | -13.6 | -21 | -1.09 | 1934 | 285.0 | 295.0 | 295.0 | 283.0 |
| 2024-01-02 | 56.71 (-0.01) | 0.47 (0.0) | 0.19 (0.0) | -27 | -12.22 | -6 | -2.71 | -7 | -3.17 | 221 | 300.0 | 301.5 | 302.0 | 300.0 |
| 2023-12-29 | 56.72 (-0.12) | 0.47 (0.0) | 0.19 (0.0) | -252 | -56.12 | 0 | 0.0 | -5 | -1.11 | 449 | 299.0 | 299.5 | 301.5 | 298.0 |
| 2023-12-28 | 56.84 (0.0) | 0.47 (0.0) | 0.19 (0.0) | -9 | -2.75 | -5 | -1.53 | 4 | 1.22 | 327 | 300.5 | 297.0 | 301.0 | 297.0 |
| 2023-12-27 | 56.84 (-0.03) | 0.47 (-0.04) | 0.19 (0.0) | -58 | -16.02 | -82 | -22.65 | -3 | -0.83 | 362 | 297.0 | 294.5 | 297.5 | 293.0 |
| 2023-12-26 | 56.87 (-0.03) | 0.51 (-0.03) | 0.19 (0.0) | -40 | -17.62 | -88 | -38.77 | 6 | 2.64 | 227 | 294.5 | 295.0 | 296.0 | 294.5 |
| 2023-12-25 | 56.9 (-0.05) | 0.54 (-0.04) | 0.19 (0.0) | -79 | -24.16 | -86 | -26.3 | 2 | 0.61 | 327 | 295.5 | 296.0 | 298.5 | 293.5 |
| 2023-12-22 | 56.95 (-0.12) | 0.58 (-0.04) | 0.19 (0.0) | -235 | -46.72 | -92 | -18.29 | 7 | 1.39 | 503 | 295.0 | 294.0 | 297.5 | 292.0 |
| 2023-12-21 | 57.07 (-0.05) | 0.62 (-0.04) | 0.19 (0.0) | -108 | -25.23 | -103 | -24.07 | -2 | -0.47 | 428 | 294.0 | 291.0 | 297.0 | 291.0 |
| 2023-12-20 | 57.12 (-0.04) | 0.66 (0.0) | 0.19 (0.0) | -115 | -15.25 | -7 | -0.93 | 1 | 0.13 | 754 | 295.0 | 296.0 | 303.0 | 293.0 |
| 2023-12-19 | 57.16 (-0.07) | 0.66 (-0.01) | 0.19 (0.0) | -185 | -34.07 | -10 | -1.84 | -5 | -0.92 | 543 | 291.5 | 290.0 | 295.0 | 288.0 |
| 2023-12-18 | 57.23 (-0.2) | 0.67 (-0.04) | 0.19 (0.0) | -477 | -51.85 | -95 | -10.33 | -12 | -1.3 | 920 | 290.0 | 301.0 | 301.5 | 290.0 |
| 2023-12-15 | 57.43 (+0.07) | 0.71 (-0.04) | 0.19 (0.0) | 173 | 12.47 | -92 | -6.63 | 9 | 0.65 | 1387 | 301.0 | 296.0 | 302.5 | 294.5 |
| 2023-12-14 | 57.36 (-0.22) | 0.75 (-0.03) | 0.19 (0.0) | -527 | -29.59 | -85 | -4.77 | -13 | -0.73 | 1781 | 294.5 | 302.0 | 302.5 | 293.0 |
| 2023-12-13 | 57.58 (-0.02) | 0.78 (-0.03) | 0.19 (0.0) | -61 | -7.73 | -76 | -9.63 | 11 | 1.39 | 789 | 298.5 | 295.0 | 300.5 | 295.0 |
| 2023-12-12 | 57.6 (-0.16) | 0.81 (-0.03) | 0.19 (0.0) | -381 | -37.61 | -70 | -6.91 | 0 | 0.0 | 1013 | 295.5 | 296.5 | 296.5 | 292.5 |
| 2023-12-11 | 57.76 (+0.05) | 0.84 (-0.01) | 0.19 (0.0) | 96 | 8.29 | -3 | -0.26 | -11 | -0.95 | 1158 | 296.5 | 291.5 | 297.0 | 291.5 |
| 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 | 57.71 (+0.02) | 0.85 (0.0) | 0.19 (-0.04) | 39 | 3.66 | -2 | -0.19 | -84 | -7.88 | 1066 | 290.0 | 290.0 | 292.0 | 287.0 |
| 2023-12-07 | 57.69 (-0.12) | 0.85 (0.0) | 0.23 (0.0) | -324 | -41.7 | -2 | -0.26 | 3 | 0.39 | 777 | 286.0 | 285.5 | 291.0 | 282.0 |
| 2023-12-06 | 57.81 (-0.11) | 0.85 (0.0) | 0.23 (0.0) | -282 | -43.93 | 3 | 0.47 | 7 | 1.09 | 642 | 289.0 | 287.5 | 291.0 | 286.5 |
| 2023-12-05 | 57.92 (-0.07) | 0.85 (0.0) | 0.23 (0.0) | -190 | -26.54 | 0 | 0.0 | -19 | -2.65 | 716 | 287.5 | 286.5 | 293.5 | 285.5 |
| 2023-12-04 | 57.99 (-0.17) | 0.85 (+0.01) | 0.23 (0.0) | -446 | -52.66 | 1 | 0.12 | 1 | 0.12 | 847 | 287.5 | 291.5 | 292.0 | 287.5 |
| 2023-12-01 | 58.16 (-0.16) | 0.84 (0.0) | 0.23 (0.0) | -384 | -40.0 | 0 | 0.0 | 4 | 0.42 | 960 | 291.5 | 289.0 | 292.5 | 286.5 |
| 2023-11-30 | 58.32 (-0.18) | 0.84 (0.0) | 0.23 (+0.01) | -449 | -47.31 | 1 | 0.11 | 25 | 2.63 | 949 | 286.5 | 288.5 | 291.0 | 286.5 |
| 2023-11-29 | 58.5 (-0.15) | 0.84 (0.0) | 0.22 (0.0) | -354 | -28.3 | 2 | 0.16 | 14 | 1.12 | 1251 | 288.5 | 285.0 | 291.0 | 283.5 |
| 2023-11-28 | 58.65 (-0.06) | 0.84 (0.0) | 0.22 (+0.01) | -148 | -23.91 | -3 | -0.48 | 22 | 3.55 | 619 | 281.5 | 277.0 | 283.0 | 276.0 |
| 2023-11-27 | 58.71 (-0.07) | 0.84 (-0.01) | 0.21 (+0.02) | -172 | -27.48 | -1 | -0.16 | 27 | 4.31 | 626 | 275.5 | 279.5 | 279.5 | 273.5 |
| 2023-11-24 | 58.78 (-0.1) | 0.85 (+0.01) | 0.19 (0.0) | -188 | -34.69 | 1 | 0.18 | 10 | 1.85 | 542 | 279.5 | 280.0 | 282.5 | 279.5 |
| 2023-11-23 | 58.88 (-0.1) | 0.84 (-0.01) | 0.19 (0.0) | -251 | -43.73 | -6 | -1.05 | 8 | 1.39 | 574 | 280.0 | 279.5 | 281.0 | 277.0 |
| 2023-11-22 | 58.98 (-0.11) | 0.85 (0.0) | 0.19 (+0.01) | -251 | -42.83 | 1 | 0.17 | 6 | 1.02 | 586 | 278.5 | 274.0 | 279.5 | 274.0 |
| 2023-11-21 | 59.09 (-0.09) | 0.85 (0.0) | 0.18 (0.0) | -227 | -26.83 | -12 | -1.42 | 15 | 1.77 | 846 | 274.0 | 273.0 | 277.5 | 272.5 |
| 2023-11-20 | 59.18 (-0.07) | 0.85 (0.0) | 0.18 (0.0) | -181 | -30.17 | 1 | 0.17 | 3 | 0.5 | 600 | 273.0 | 273.0 | 275.5 | 270.0 |
| 2023-11-17 | 59.25 (-0.01) | 0.85 (0.0) | 0.18 (+0.01) | -20 | -2.71 | -4 | -0.54 | 9 | 1.22 | 739 | 276.5 | 276.5 | 279.0 | 275.0 |
| 2023-11-16 | 59.26 (-0.08) | 0.85 (+0.01) | 0.17 (0.0) | -195 | -18.88 | 31 | 3.0 | -1 | -0.1 | 1033 | 276.5 | 277.5 | 278.0 | 272.5 |
| 2023-11-15 | 59.34 (-0.11) | 0.84 (0.0) | 0.17 (+0.01) | -285 | -28.08 | -8 | -0.79 | 28 | 2.76 | 1015 | 277.5 | 285.0 | 285.0 | 277.0 |
| 2023-11-14 | 59.45 (-0.01) | 0.84 (0.0) | 0.16 (0.0) | 2 | 0.52 | -1 | -0.26 | 10 | 2.61 | 383 | 280.0 | 280.0 | 282.5 | 278.5 |
| 2023-11-13 | 59.46 (-0.11) | 0.84 (-0.01) | 0.16 (0.0) | -263 | -52.5 | -6 | -1.2 | -1 | -0.2 | 501 | 279.0 | 282.5 | 283.5 | 278.5 |
| 2023-11-10 | 59.57 (-0.06) | 0.85 (0.0) | 0.16 (0.0) | -140 | -54.47 | -7 | -2.72 | -3 | -1.17 | 257 | 282.0 | 288.0 | 288.0 | 281.5 |
| 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 | |||
| 2023-11-09 | 59.63 (-0.05) | 0.85 (0.0) | 0.16 (0.0) | -139 | -28.14 | 1 | 0.2 | 6 | 1.21 | 494 | 285.0 | 287.5 | 290.5 | 285.0 |
| 2023-11-08 | 59.68 (-0.14) | 0.85 (0.0) | 0.16 (0.0) | -332 | -46.3 | 1 | 0.14 | -1 | -0.14 | 717 | 288.0 | 284.0 | 290.0 | 283.5 |
| 2023-11-07 | 59.82 (-0.13) | 0.85 (0.0) | 0.16 (0.0) | -313 | -32.23 | 8 | 0.82 | -2 | -0.21 | 971 | 289.5 | 288.5 | 292.0 | 287.0 |
| 2023-11-06 | 59.95 (-0.17) | 0.85 (+0.12) | 0.16 (+0.02) | -421 | -35.59 | 270 | 22.82 | 32 | 2.7 | 1183 | 286.5 | 280.0 | 288.0 | 280.0 |
| 2023-11-03 | 60.12 (-0.14) | 0.73 (+0.01) | 0.14 (0.0) | -220 | -20.13 | 21 | 1.92 | 7 | 0.64 | 1093 | 277.0 | 274.5 | 281.5 | 273.5 |
| 2023-11-02 | 60.26 (-0.07) | 0.72 (-0.06) | 0.14 (+0.02) | -152 | -12.24 | -124 | -9.98 | 40 | 3.22 | 1242 | 272.5 | 272.0 | 275.0 | 269.0 |
| 2023-11-01 | 60.33 (+0.1) | 0.78 (-0.18) | 0.12 (-0.03) | 316 | 19.39 | -429 | -26.32 | -55 | -3.37 | 1630 | 271.0 | 277.0 | 277.5 | 270.5 |
| 2023-10-31 | 60.23 (-0.08) | 0.96 (0.0) | 0.15 (-0.01) | -146 | -15.87 | -21 | -2.28 | -29 | -3.15 | 920 | 277.0 | 286.0 | 288.0 | 276.5 |
| 2023-10-30 | 60.31 (-0.12) | 0.96 (-0.01) | 0.16 (+0.01) | -254 | -41.57 | -24 | -3.93 | 22 | 3.6 | 611 | 286.0 | 288.5 | 290.0 | 284.5 |
| 2023-10-27 | 60.43 (-0.07) | 0.97 (-0.01) | 0.15 (0.0) | -149 | -19.95 | -2 | -0.27 | 6 | 0.8 | 747 | 289.0 | 294.5 | 295.5 | 288.5 |
| 2023-10-26 | 60.5 (-0.14) | 0.98 (-0.5) | 0.15 (0.0) | -372 | -43.21 | 2 | 0.23 | -10 | -1.16 | 861 | 294.0 | 298.5 | 298.5 | 293.0 |
| 2023-10-25 | 60.64 (-0.21) | 1.48 (+0.02) | 0.15 (+0.01) | -582 | -66.82 | 53 | 6.08 | 28 | 3.21 | 871 | 304.0 | 318.0 | 318.0 | 303.0 |
| 2023-10-24 | 60.85 (+0.02) | 1.46 (0.0) | 0.14 (0.0) | 28 | 5.39 | 0 | 0.0 | 1 | 0.19 | 519 | 308.5 | 305.5 | 309.5 | 303.0 |
| 2023-10-23 | 60.83 (-0.07) | 1.46 (-0.01) | 0.14 (-0.01) | -194 | -47.55 | -19 | -4.66 | -12 | -2.94 | 408 | 305.5 | 306.0 | 307.5 | 302.0 |
| 2023-10-20 | 60.9 (-0.16) | 1.47 (-0.01) | 0.15 (+0.01) | -317 | -57.43 | -30 | -5.43 | 6 | 1.09 | 552 | 310.5 | 317.0 | 317.0 | 305.5 |
| 2023-10-19 | 61.06 (-0.05) | 1.48 (-0.02) | 0.14 (0.0) | -157 | -30.91 | -38 | -7.48 | 10 | 1.97 | 508 | 315.5 | 322.0 | 323.0 | 314.5 |
| 2023-10-18 | 61.11 (-0.06) | 1.5 (0.0) | 0.14 (+0.01) | -233 | -28.77 | -2 | -0.25 | 10 | 1.23 | 810 | 322.0 | 327.5 | 330.5 | 322.0 |
| 2023-10-17 | 61.17 (-0.14) | 1.5 (+0.05) | 0.13 (-0.01) | -358 | -43.45 | 110 | 13.35 | -6 | -0.73 | 824 | 327.0 | 325.0 | 330.5 | 325.0 |
| 2023-10-16 | 61.31 (-0.04) | 1.45 (+0.01) | 0.14 (+0.01) | -84 | -13.7 | 39 | 6.36 | 10 | 1.63 | 613 | 325.0 | 323.5 | 330.5 | 321.5 |
| 2023-10-13 | 61.35 (-0.09) | 1.44 (+0.06) | 0.13 (+0.01) | -197 | -45.18 | 148 | 33.94 | 25 | 5.73 | 436 | 324.0 | 324.5 | 329.0 | 324.0 |
| 2023-10-12 | 61.44 (-0.04) | 1.38 (+0.03) | 0.12 (0.0) | -90 | -26.01 | 50 | 14.45 | 0 | 0.0 | 346 | 326.0 | 321.5 | 329.0 | 321.5 |
| 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 | |||
| 2023-10-11 | 61.48 (-0.03) | 1.35 (+0.02) | 0.12 (0.0) | -117 | -15.68 | 49 | 6.57 | 8 | 1.07 | 746 | 323.0 | 326.5 | 330.0 | 321.5 |
| 2023-10-06 | 61.51 (-0.18) | 1.33 (+0.02) | 0.12 (0.0) | -384 | -53.93 | 46 | 6.46 | -1 | -0.14 | 712 | 326.5 | 327.5 | 330.0 | 325.0 |
| 2023-10-05 | 61.69 (-0.04) | 1.31 (+0.01) | 0.12 (0.0) | -106 | -24.94 | 40 | 9.41 | -8 | -1.88 | 425 | 327.5 | 325.0 | 329.5 | 323.0 |
| 2023-10-04 | 61.73 (+0.01) | 1.3 (+0.02) | 0.12 (-0.01) | 10 | 3.22 | 45 | 14.47 | -7 | -2.25 | 311 | 326.0 | 321.0 | 326.0 | 320.0 |
| 2023-10-03 | 61.72 (+0.01) | 1.28 (+0.02) | 0.13 (0.0) | 38 | 9.9 | 45 | 11.72 | -2 | -0.52 | 384 | 325.0 | 323.5 | 328.0 | 323.5 |
| 2023-10-02 | 61.71 (-0.02) | 1.26 (0.0) | 0.13 (0.0) | -75 | -14.23 | -8 | -1.52 | -1 | -0.19 | 527 | 323.5 | 325.0 | 325.0 | 321.0 |
| 2023-09-28 | 61.73 (+0.02) | 1.26 (0.0) | 0.13 (0.0) | 39 | 4.91 | 0 | 0.0 | 0 | 0.0 | 794 | 323.5 | 322.0 | 324.5 | 320.5 |
| 2023-09-27 | 61.71 (+0.07) | 1.26 (0.0) | 0.13 (0.0) | 150 | 14.82 | 1 | 0.1 | -10 | -0.99 | 1012 | 320.0 | 314.5 | 327.0 | 314.0 |
| 2023-09-26 | 61.64 (-0.02) | 1.26 (+0.01) | 0.13 (0.0) | -67 | -19.31 | 40 | 11.53 | -6 | -1.73 | 347 | 308.0 | 313.0 | 313.0 | 307.5 |
| 2023-09-25 | 61.66 (-0.04) | 1.25 (+0.02) | 0.13 (0.0) | -93 | -36.76 | 40 | 15.81 | 2 | 0.79 | 253 | 311.0 | 306.5 | 312.0 | 306.0 |
| 2023-09-22 | 61.7 (-0.07) | 1.23 (+0.02) | 0.13 (0.0) | -150 | -53.19 | 40 | 14.18 | 0 | 0.0 | 282 | 306.5 | 304.5 | 309.0 | 301.5 |
| 2023-09-21 | 61.77 (-0.01) | 1.21 (+0.01) | 0.13 (-0.01) | -52 | -6.94 | 40 | 5.34 | -9 | -1.2 | 749 | 305.5 | 301.0 | 306.5 | 301.0 |
| 2023-09-20 | 61.78 (-0.11) | 1.2 (0.0) | 0.14 (+0.02) | -256 | -22.74 | -1 | -0.09 | 39 | 3.46 | 1126 | 301.0 | 308.0 | 308.0 | 297.0 |
| 2023-09-19 | 61.89 (-0.06) | 1.2 (+0.02) | 0.12 (0.0) | -161 | -35.23 | 30 | 6.56 | 0 | 0.0 | 457 | 307.5 | 308.5 | 310.0 | 306.5 |
| 2023-09-18 | 61.95 (-0.03) | 1.18 (+0.01) | 0.12 (0.0) | -71 | -17.15 | 30 | 7.25 | -2 | -0.48 | 414 | 308.0 | 310.0 | 313.5 | 306.0 |
| 2023-09-15 | 61.98 (-0.1) | 1.17 (+0.01) | 0.12 (0.0) | -221 | -43.42 | 27 | 5.3 | 1 | 0.2 | 509 | 314.0 | 315.5 | 316.0 | 312.0 |
| 2023-09-14 | 62.08 (-0.05) | 1.16 (-0.01) | 0.12 (+0.01) | -123 | -27.83 | -17 | -3.85 | 15 | 3.39 | 442 | 314.0 | 316.5 | 317.0 | 313.5 |
| 2023-09-13 | 62.13 (-0.03) | 1.17 (+0.02) | 0.11 (+0.01) | -78 | -23.42 | 31 | 9.31 | 29 | 8.71 | 333 | 316.5 | 316.0 | 318.0 | 315.5 |
| 2023-09-12 | 62.16 (-0.01) | 1.15 (-0.01) | 0.1 (0.0) | -17 | -7.62 | -20 | -8.97 | 1 | 0.45 | 223 | 316.0 | 316.0 | 320.5 | 315.0 |
| 2023-09-11 | 62.17 (-0.07) | 1.16 (-0.01) | 0.1 (0.0) | -147 | -33.49 | -11 | -2.51 | -4 | -0.91 | 439 | 316.0 | 321.5 | 321.5 | 314.5 |
| 2023-09-08 | 62.24 (-0.02) | 1.17 (+0.02) | 0.1 (0.0) | -45 | -10.54 | 51 | 11.94 | -2 | -0.47 | 427 | 321.5 | 320.0 | 325.0 | 319.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-07 | 62.26 (-0.02) | 1.15 (+0.02) | 0.1 (-0.01) | -84 | -30.11 | 39 | 13.98 | -8 | -2.87 | 279 | 320.5 | 320.0 | 324.0 | 319.5 |
| 2023-09-06 | 62.28 (-0.06) | 1.13 (+0.02) | 0.11 (0.0) | -145 | -23.77 | 46 | 7.54 | -7 | -1.15 | 610 | 321.0 | 321.5 | 326.5 | 319.5 |
| 2023-09-05 | 62.34 (-0.04) | 1.11 (+0.02) | 0.11 (0.0) | -88 | -38.6 | 50 | 21.93 | 5 | 2.19 | 228 | 319.5 | 320.0 | 322.5 | 318.0 |
| 2023-09-04 | 62.38 (-0.01) | 1.09 (+0.02) | 0.11 (0.0) | -31 | -11.27 | 50 | 18.18 | 7 | 2.55 | 275 | 320.0 | 312.5 | 320.0 | 312.5 |
| 2023-09-01 | 62.39 (+0.02) | 1.07 (-0.04) | 0.11 (0.0) | 46 | 12.5 | -100 | -27.17 | -2 | -0.54 | 368 | 313.0 | 308.0 | 317.0 | 307.5 |
| 2023-08-31 | 62.37 (-0.11) | 1.11 (+0.02) | 0.11 (0.0) | -230 | -42.36 | 50 | 9.21 | -2 | -0.37 | 543 | 310.0 | 310.0 | 312.0 | 307.0 |
| 2023-08-30 | 62.48 (-0.04) | 1.09 (-0.01) | 0.11 (+0.01) | -98 | -31.61 | -20 | -6.45 | 10 | 3.23 | 310 | 318.0 | 319.0 | 321.5 | 317.0 |
| 2023-08-29 | 62.52 (-0.08) | 1.1 (-0.03) | 0.1 (0.0) | -194 | -48.99 | -80 | -20.2 | 10 | 2.53 | 396 | 317.0 | 320.0 | 320.0 | 315.5 |
| 2023-08-28 | 62.6 (-0.02) | 1.13 (+0.02) | 0.1 (0.0) | -31 | -20.13 | 45 | 29.22 | -1 | -0.65 | 154 | 320.0 | 319.5 | 322.0 | 318.0 |
| 2023-08-25 | 62.62 (0.0) | 1.11 (0.0) | 0.1 (0.0) | 21 | 19.63 | 3 | 2.8 | -3 | -2.8 | 107 | 320.0 | 318.5 | 323.5 | 318.5 |
| 2023-08-24 | 62.62 (+0.01) | 1.11 (-0.05) | 0.1 (0.0) | 5 | 0.81 | -125 | -20.16 | 1 | 0.16 | 620 | 319.5 | 324.0 | 326.5 | 318.0 |
| 2023-08-23 | 62.61 (-0.09) | 1.16 (0.0) | 0.1 (0.0) | -217 | -55.22 | 0 | 0.0 | 0 | 0.0 | 393 | 321.5 | 321.5 | 324.0 | 319.0 |
| 2023-08-22 | 62.7 (-0.01) | 1.16 (0.0) | 0.1 (0.0) | -22 | -13.58 | 0 | 0.0 | 9 | 5.56 | 162 | 321.5 | 322.0 | 324.5 | 320.5 |
| 2023-08-21 | 62.71 (+0.02) | 1.16 (0.0) | 0.1 (+0.01) | 46 | 16.31 | 0 | 0.0 | 3 | 1.06 | 282 | 321.5 | 323.0 | 325.5 | 320.5 |
| 2023-08-18 | 62.69 (-0.15) | 1.16 (-0.01) | 0.09 (-0.01) | -329 | -48.03 | -19 | -2.77 | -1 | -0.15 | 685 | 318.5 | 322.5 | 324.5 | 318.5 |
| 2023-08-17 | 62.84 (0.0) | 1.17 (0.0) | 0.1 (0.0) | -18 | -4.56 | 0 | 0.0 | -2 | -0.51 | 395 | 323.5 | 318.5 | 327.0 | 318.0 |
| 2023-08-16 | 62.84 (-0.03) | 1.17 (0.0) | 0.1 (0.0) | -66 | -24.18 | 1 | 0.37 | -1 | -0.37 | 273 | 321.0 | 318.0 | 322.5 | 317.5 |
| 2023-08-15 | 62.87 (-0.03) | 1.17 (-0.02) | 0.1 (+0.01) | -119 | -25.76 | -41 | -8.87 | 5 | 1.08 | 462 | 320.0 | 318.0 | 322.5 | 318.0 |
| 2023-08-14 | 62.9 (-0.04) | 1.19 (0.0) | 0.09 (-0.01) | -87 | -29.49 | 0 | 0.0 | -7 | -2.37 | 295 | 320.0 | 318.0 | 323.5 | 318.0 |
| 2023-08-11 | 62.94 (+0.04) | 1.19 (0.0) | 0.1 (0.0) | 85 | 28.91 | 1 | 0.34 | -1 | -0.34 | 294 | 321.0 | 314.0 | 323.0 | 314.0 |
| 2023-08-10 | 62.9 (-0.08) | 1.19 (0.0) | 0.1 (+0.01) | -183 | -51.84 | 0 | 0.0 | 7 | 1.98 | 353 | 314.0 | 324.0 | 324.0 | 314.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-09 | 62.98 (-0.05) | 1.19 (0.0) | 0.09 (-0.01) | -101 | -15.35 | 0 | 0.0 | -1 | -0.15 | 658 | 326.0 | 326.5 | 331.0 | 324.5 |
| 2023-08-08 | 63.03 (-0.02) | 1.19 (0.0) | 0.1 (0.0) | -42 | -6.59 | 1 | 0.16 | -7 | -1.1 | 637 | 329.0 | 327.0 | 329.0 | 321.0 |
| 2023-08-07 | 63.05 (+0.04) | 1.19 (0.0) | 0.1 (0.0) | 84 | 9.94 | 0 | 0.0 | -4 | -0.47 | 845 | 327.0 | 325.0 | 330.5 | 319.5 |
| 2023-08-04 | 63.01 (+0.07) | 1.19 (-0.06) | 0.1 (-0.01) | 155 | 10.65 | -148 | -10.17 | -14 | -0.96 | 1455 | 317.5 | 315.0 | 323.5 | 314.0 |
| 2023-08-02 | 62.94 (-0.11) | 1.25 (-0.06) | 0.11 (+0.01) | -262 | -15.65 | -132 | -7.89 | 12 | 0.72 | 1674 | 317.5 | 325.5 | 328.0 | 313.5 |
| 2023-08-01 | 63.05 (+0.09) | 1.31 (-0.28) | 0.1 (+0.01) | 244 | 14.29 | -677 | -39.66 | 24 | 1.41 | 1707 | 326.0 | 337.5 | 338.5 | 324.5 |
| 2023-07-31 | 62.96 (-0.13) | 1.59 (0.0) | 0.09 (0.0) | -346 | -19.56 | -2 | -0.11 | 4 | 0.23 | 1769 | 336.5 | 338.5 | 341.0 | 335.5 |
| 2023-07-28 | 63.09 (-0.14) | 1.59 (0.0) | 0.09 (0.0) | -337 | -18.76 | -4 | -0.22 | -3 | -0.17 | 1796 | 337.0 | 338.0 | 338.5 | 330.5 |
| 2023-07-27 | 63.23 (-0.18) | 1.59 (-0.02) | 0.09 (0.0) | -214 | -14.9 | -50 | -3.48 | -5 | -0.35 | 1436 | 334.5 | 332.5 | 336.0 | 327.0 |
| 2023-07-26 | 63.41 (-0.44) | 1.61 (-0.09) | 0.09 (+0.01) | -1070 | -31.2 | -220 | -6.41 | 34 | 0.99 | 3430 | 330.0 | 347.0 | 350.0 | 323.5 |
| 2023-07-25 | 63.85 (-0.2) | 1.7 (-0.01) | 0.08 (+0.02) | -485 | -43.38 | -8 | -0.72 | 45 | 4.03 | 1118 | 347.5 | 349.5 | 351.0 | 342.0 |
| 2023-07-24 | 64.05 (-0.04) | 1.71 (-0.04) | 0.06 (0.0) | -112 | -8.83 | -99 | -7.8 | -11 | -0.87 | 1269 | 349.5 | 350.0 | 355.0 | 347.5 |
| 2023-07-21 | 64.09 (-0.1) | 1.75 (+0.13) | 0.06 (-0.03) | -238 | -6.81 | 308 | 8.82 | -57 | -1.63 | 3494 | 349.0 | 334.0 | 353.5 | 334.0 |
| 2023-07-20 | 64.19 (-0.22) | 1.62 (0.0) | 0.09 (+0.02) | -563 | -20.44 | -7 | -0.25 | 32 | 1.16 | 2755 | 334.5 | 334.0 | 342.0 | 333.0 |
| 2023-07-19 | 64.41 (-0.33) | 1.62 (-0.21) | 0.07 (+0.02) | -751 | -21.23 | -488 | -13.8 | 47 | 1.33 | 3537 | 333.0 | 358.0 | 358.0 | 330.0 |
| 2023-07-18 | 64.74 (+0.13) | 1.83 (-0.13) | 0.05 (0.0) | 298 | 23.14 | -314 | -24.38 | 9 | 0.7 | 1288 | 362.0 | 372.0 | 372.5 | 355.0 |
| 2023-07-17 | 64.61 (+0.14) | 1.96 (-0.06) | 0.05 (0.0) | 327 | 42.03 | -136 | -17.48 | -3 | -0.39 | 778 | 370.0 | 371.0 | 377.0 | 368.0 |
| 2023-07-14 | 64.47 (+0.03) | 2.02 (-0.01) | 0.05 (0.0) | 74 | 20.9 | -25 | -7.06 | 7 | 1.98 | 354 | 372.0 | 377.0 | 383.5 | 371.0 |
| 2023-07-13 | 64.44 (+0.04) | 2.03 (0.0) | 0.05 (0.0) | 95 | 16.38 | -15 | -2.59 | -3 | -0.52 | 580 | 377.0 | 376.5 | 382.0 | 373.0 |
| 2023-07-12 | 64.4 (+0.01) | 2.03 (-0.01) | 0.05 (0.0) | 36 | 12.81 | -20 | -7.12 | -5 | -1.78 | 281 | 372.0 | 372.5 | 375.5 | 369.5 |
| 2023-07-11 | 64.39 (-0.03) | 2.04 (0.0) | 0.05 (-0.01) | -58 | -19.46 | 9 | 3.02 | -28 | -9.4 | 298 | 373.5 | 376.0 | 378.5 | 373.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-10 | 64.42 (+0.07) | 2.04 (0.0) | 0.06 (-0.01) | 164 | 30.26 | -1 | -0.18 | -11 | -2.03 | 542 | 377.0 | 369.0 | 378.5 | 369.0 |
| 2023-07-07 | 64.35 (+0.01) | 2.04 (0.0) | 0.07 (0.0) | 34 | 8.99 | -4 | -1.06 | -11 | -2.91 | 378 | 369.0 | 369.0 | 370.5 | 367.0 |
| 2023-07-06 | 64.34 (+0.01) | 2.04 (0.0) | 0.07 (-0.01) | 15 | 3.06 | -7 | -1.43 | -11 | -2.24 | 490 | 371.5 | 371.5 | 375.5 | 369.0 |
| 2023-07-05 | 64.33 (+0.07) | 2.04 (-0.04) | 0.08 (-0.01) | 137 | 17.56 | -83 | -10.64 | -23 | -2.95 | 780 | 371.5 | 371.0 | 387.0 | 371.0 |
| 2023-07-04 | 64.26 (-0.01) | 2.08 (-0.08) | 0.09 (0.0) | -1 | -0.25 | -58 | -14.65 | 5 | 1.26 | 396 | 368.5 | 370.0 | 372.0 | 368.0 |
| 2023-07-03 | 64.27 (+0.05) | 2.16 (-0.01) | 0.09 (+0.01) | 96 | 22.48 | -18 | -4.22 | 4 | 0.94 | 427 | 370.5 | 366.5 | 374.0 | 366.5 |
| 2023-06-30 | 64.22 (0.0) | 2.17 (0.0) | 0.08 (0.0) | 19 | 6.35 | -6 | -2.01 | 4 | 1.34 | 299 | 369.5 | 368.5 | 372.0 | 365.5 |
| 2023-06-29 | 64.22 (+0.03) | 2.17 (0.0) | 0.08 (-0.01) | 65 | 22.73 | -2 | -0.7 | -14 | -4.9 | 286 | 369.5 | 367.5 | 376.0 | 367.5 |
| 2023-06-28 | 64.19 (0.0) | 2.17 (0.0) | 0.09 (+0.01) | 7 | 3.29 | -4 | -1.88 | 8 | 3.76 | 213 | 366.0 | 370.0 | 370.0 | 366.0 |
| 2023-06-27 | 64.19 (0.0) | 2.17 (0.0) | 0.08 (-0.01) | 8 | 3.29 | -4 | -1.65 | -1 | -0.41 | 243 | 368.0 | 372.5 | 373.0 | 368.0 |
| 2023-06-26 | 64.19 (-0.03) | 2.17 (0.0) | 0.09 (+0.01) | -112 | -10.28 | 0 | 0.0 | 2 | 0.18 | 1090 | 373.5 | 363.0 | 377.5 | 363.0 |
| 2023-06-21 | 64.22 (+0.04) | 2.17 (0.0) | 0.08 (0.0) | 92 | 9.45 | -5 | -0.51 | 5 | 0.51 | 974 | 367.0 | 372.0 | 372.0 | 366.5 |
| 2023-06-20 | 64.18 (-0.02) | 2.17 (0.0) | 0.08 (0.0) | -28 | -6.86 | 7 | 1.72 | -1 | -0.25 | 408 | 372.5 | 370.0 | 373.5 | 369.0 |
| 2023-06-19 | 64.2 (-0.04) | 2.17 (0.0) | 0.08 (-0.01) | -91 | -11.14 | 10 | 1.22 | -15 | -1.84 | 817 | 374.0 | 366.5 | 377.0 | 364.0 |
| 2023-06-16 | 64.24 (+0.06) | 2.17 (-0.04) | 0.09 (0.0) | 155 | 29.87 | -112 | -21.58 | 8 | 1.54 | 519 | 366.5 | 366.0 | 367.0 | 363.5 |
| 2023-06-15 | 64.18 (+0.1) | 2.21 (0.0) | 0.09 (0.0) | 220 | 37.67 | 11 | 1.88 | -6 | -1.03 | 584 | 367.5 | 357.5 | 367.5 | 355.5 |
| 2023-06-14 | 64.08 (+0.02) | 2.21 (0.0) | 0.09 (0.0) | 38 | 16.52 | -5 | -2.17 | 1 | 0.43 | 230 | 357.5 | 353.0 | 359.5 | 353.0 |
| 2023-06-13 | 64.06 (+0.01) | 2.21 (+0.03) | 0.09 (0.0) | 37 | 7.61 | 72 | 14.81 | 0 | 0.0 | 486 | 358.5 | 352.5 | 358.5 | 352.0 |
| 2023-06-12 | 64.05 (+0.01) | 2.18 (0.0) | 0.09 (0.0) | 21 | 9.38 | 2 | 0.89 | -1 | -0.45 | 224 | 352.5 | 356.0 | 356.5 | 350.5 |
| 2023-06-09 | 64.04 (+0.04) | 2.18 (0.0) | 0.09 (0.0) | 105 | 24.31 | -8 | -1.85 | 1 | 0.23 | 432 | 350.0 | 349.5 | 351.0 | 347.5 |
| 2023-06-08 | 64.0 (0.0) | 2.18 (-0.08) | 0.09 (-0.01) | -21 | -1.74 | -181 | -15.0 | -30 | -2.49 | 1207 | 347.0 | 354.0 | 357.0 | 347.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-07 | 64.0 (-0.01) | 2.26 (-0.02) | 0.1 (0.0) | -26 | -10.24 | -43 | -16.93 | 5 | 1.97 | 254 | 356.5 | 359.5 | 359.5 | 355.0 |
| 2023-06-06 | 64.01 (+0.06) | 2.28 (0.0) | 0.1 (0.0) | 141 | 32.56 | -10 | -2.31 | -15 | -3.46 | 433 | 359.5 | 358.0 | 360.0 | 355.5 |
| 2023-06-05 | 63.95 (+0.16) | 2.28 (-0.14) | 0.1 (0.0) | 403 | 56.05 | -324 | -45.06 | 1 | 0.14 | 719 | 356.0 | 356.0 | 358.5 | 353.0 |
| 2023-06-02 | 63.79 (+0.03) | 2.42 (-0.08) | 0.1 (-0.01) | 50 | 7.05 | -195 | -27.5 | -9 | -1.27 | 709 | 352.0 | 355.5 | 359.0 | 351.0 |
| 2023-06-01 | 63.76 (+0.05) | 2.5 (-0.08) | 0.11 (0.0) | 125 | 14.99 | -192 | -23.02 | 2 | 0.24 | 834 | 355.5 | 360.5 | 360.5 | 354.5 |
| 2023-05-31 | 63.71 (+0.06) | 2.58 (-0.08) | 0.11 (+0.01) | 136 | 18.6 | -185 | -25.31 | 19 | 2.6 | 731 | 360.0 | 361.5 | 361.5 | 356.5 |
| 2023-05-30 | 63.65 (+0.06) | 2.66 (0.0) | 0.1 (-0.01) | 162 | 25.19 | -9 | -1.4 | -25 | -3.89 | 643 | 361.5 | 359.5 | 362.5 | 356.0 |
| 2023-05-29 | 63.59 (+0.02) | 2.66 (-0.01) | 0.11 (0.0) | 48 | 12.24 | -9 | -2.3 | -4 | -1.02 | 392 | 358.0 | 352.0 | 358.5 | 352.0 |
| 2023-05-26 | 63.57 (+0.01) | 2.67 (-0.01) | 0.11 (0.0) | 17 | 3.24 | -33 | -6.29 | -2 | -0.38 | 525 | 350.0 | 349.0 | 353.0 | 348.0 |
| 2023-05-25 | 63.56 (0.0) | 2.68 (0.0) | 0.11 (0.0) | 1 | 0.2 | -6 | -1.19 | 3 | 0.59 | 506 | 350.5 | 349.0 | 354.0 | 347.5 |
| 2023-05-24 | 63.56 (0.0) | 2.68 (-0.03) | 0.11 (+0.01) | 8 | 1.43 | -60 | -10.75 | 17 | 3.05 | 558 | 350.5 | 352.0 | 357.5 | 349.0 |
| 2023-05-23 | 63.56 (+0.01) | 2.71 (0.0) | 0.1 (0.0) | 28 | 14.07 | -4 | -2.01 | 3 | 1.51 | 199 | 352.0 | 348.0 | 354.0 | 348.0 |
| 2023-05-22 | 63.55 (+0.09) | 2.71 (-0.08) | 0.1 (0.0) | 227 | 45.4 | -198 | -39.6 | -2 | -0.4 | 500 | 350.5 | 353.0 | 353.5 | 346.5 |
| 2023-05-19 | 63.46 (+0.02) | 2.79 (-0.01) | 0.1 (0.0) | 52 | 21.22 | -12 | -4.9 | 14 | 5.71 | 245 | 352.0 | 354.5 | 357.0 | 351.0 |
| 2023-05-18 | 63.44 (-0.03) | 2.8 (0.0) | 0.1 (+0.02) | -58 | -21.8 | -1 | -0.38 | 39 | 14.66 | 266 | 354.5 | 357.0 | 357.5 | 354.0 |
| 2023-05-17 | 63.47 (-0.03) | 2.8 (0.0) | 0.08 (+0.05) | -87 | -22.89 | -10 | -2.63 | 113 | 29.74 | 380 | 356.5 | 357.0 | 357.5 | 352.5 |
| 2023-05-16 | 63.5 (0.0) | 2.8 (0.0) | 0.03 (+0.02) | 8 | 2.11 | 2 | 0.53 | 57 | 15.04 | 379 | 357.0 | 354.5 | 357.0 | 353.0 |
| 2023-05-15 | 63.5 (0.0) | 2.8 (+0.03) | 0.01 (+0.01) | -2 | -0.44 | 68 | 14.88 | 24 | 5.25 | 457 | 352.5 | 351.0 | 357.5 | 350.0 |
| 2023-05-12 | 63.5 (+0.05) | 2.77 (+0.01) | 0.0 (0.0) | 112 | 23.93 | 33 | 7.05 | -4 | -0.85 | 468 | 351.0 | 346.0 | 352.5 | 346.0 |
| 2023-05-11 | 63.45 (+0.03) | 2.76 (0.0) | 0.0 (0.0) | 87 | 17.03 | 5 | 0.98 | 1 | 0.2 | 511 | 349.0 | 351.0 | 352.5 | 346.0 |
| 2023-05-10 | 63.42 (-1.04) | 2.76 (-0.04) | 0.0 (0.0) | 70 | 33.82 | 0 | 0.0 | -5 | -2.42 | 207 | 351.0 | 344.0 | 351.5 | 342.5 |
| 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 | |||
| 2023-05-09 | 64.46 (+0.02) | 2.8 (0.0) | 0.0 (0.0) | 62 | 28.57 | 1 | 0.46 | 0 | 0.0 | 217 | 344.5 | 349.0 | 349.0 | 342.5 |
| 2023-05-08 | 64.44 (+0.03) | 2.8 (0.0) | 0.0 (0.0) | 85 | 36.48 | 0 | 0.0 | 1 | 0.43 | 233 | 348.5 | 350.5 | 350.5 | 345.5 |
| 2023-05-05 | 64.41 (0.0) | 2.8 (0.0) | 0.0 (-0.01) | -20 | -2.9 | 3 | 0.43 | -12 | -1.74 | 690 | 348.0 | 351.0 | 351.0 | 341.0 |
| 2023-05-04 | 64.41 (+0.08) | 2.8 (+0.01) | 0.01 (0.0) | 192 | 15.66 | 14 | 1.14 | -11 | -0.9 | 1226 | 351.0 | 349.0 | 359.5 | 347.5 |
| 2023-05-03 | 64.33 (+0.06) | 2.79 (+0.01) | 0.01 (0.0) | 146 | 22.6 | 35 | 5.42 | 16 | 2.48 | 646 | 345.0 | 340.0 | 348.0 | 337.5 |
| 2023-05-02 | 64.27 (-0.01) | 2.78 (+0.01) | 0.01 (+0.01) | -40 | -6.9 | 8 | 1.38 | 12 | 2.07 | 580 | 337.5 | 340.0 | 343.0 | 335.0 |
| 2023-04-28 | 64.28 (0.0) | 2.77 (0.0) | 0.0 (0.0) | 10 | 2.76 | 6 | 1.66 | -12 | -3.31 | 362 | 340.0 | 337.5 | 340.5 | 337.0 |
| 2023-04-27 | 64.28 (+0.1) | 2.77 (-0.1) | 0.0 (0.0) | 262 | 63.59 | -233 | -56.55 | -5 | -1.21 | 412 | 337.5 | 336.5 | 339.0 | 335.0 |
| 2023-04-26 | 64.18 (+0.09) | 2.87 (-0.11) | 0.0 (0.0) | 194 | 32.23 | -260 | -43.19 | 4 | 0.66 | 602 | 336.5 | 338.5 | 343.5 | 334.0 |
| 2023-04-25 | 64.09 (-0.04) | 2.98 (+0.04) | 0.0 (0.0) | -131 | -14.33 | 99 | 10.83 | 2 | 0.22 | 914 | 339.5 | 355.0 | 355.5 | 333.5 |
| 2023-04-24 | 64.13 (-0.13) | 2.94 (+0.12) | 0.0 (0.0) | -312 | -19.0 | 279 | 16.99 | -10 | -0.61 | 1642 | 347.5 | 343.0 | 350.5 | 339.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 52.34 (+0.63) | 0.04 (-0.18) | 0.16 (-0.02) | 1327 | 31.8 | -426 | -10.21 | -45 | -1.08 | 4173 | 275.0 | 277.0 | 277.0 | 269.0 |
| 2024-04-12 | 51.71 (+0.13) | 0.22 (-0.04) | 0.18 (0.0) | 100 | 2.95 | -93 | -2.74 | 9 | 0.27 | 3392 | 278.5 | 283.0 | 286.0 | 274.0 |
| 2024-04-03 | 51.58 (-0.06) | 0.26 (0.0) | 0.18 (0.0) | -163 | -4.88 | -8 | -0.24 | 3 | 0.09 | 3341 | 283.0 | 280.0 | 291.0 | 277.5 |
| 2024-03-29 | 51.64 (-0.05) | 0.26 (+0.03) | 0.18 (-0.02) | -190 | -3.8 | 65 | 1.3 | -43 | -0.86 | 5006 | 276.0 | 279.5 | 286.0 | 272.5 |
| 2024-03-22 | 51.69 (+0.1) | 0.23 (+0.02) | 0.2 (0.0) | 216 | 3.6 | 46 | 0.77 | -19 | -0.32 | 6006 | 278.0 | 265.0 | 279.0 | 258.5 |
| 2024-03-15 | 51.59 (-0.08) | 0.21 (+0.03) | 0.2 (0.0) | -165 | -4.48 | 65 | 1.76 | 9 | 0.24 | 3685 | 265.0 | 266.5 | 273.5 | 265.0 |
| 2024-03-08 | 51.67 (-0.04) | 0.18 (0.0) | 0.2 (0.0) | -149 | -2.4 | 14 | 0.23 | -7 | -0.11 | 6217 | 266.5 | 266.5 | 269.5 | 260.0 |
| 2024-03-01 | 51.71 (-0.54) | 0.18 (+0.04) | 0.2 (+0.02) | -1315 | -23.76 | 95 | 1.72 | 57 | 1.03 | 5534 | 266.0 | 256.5 | 266.0 | 253.0 |
| 2024-02-23 | 52.25 (-0.52) | 0.14 (-0.01) | 0.18 (+0.02) | -1193 | -29.27 | -33 | -0.81 | 51 | 1.25 | 4076 | 257.0 | 258.5 | 262.0 | 254.5 |
| 2024-02-16 | 52.77 (-0.09) | 0.15 (-0.03) | 0.16 (0.0) | -227 | -12.93 | -52 | -2.96 | 5 | 0.28 | 1756 | 258.0 | 256.0 | 261.0 | 255.0 |
| 2024-02-05 | 52.86 (-0.18) | 0.18 (0.0) | 0.16 (0.0) | -417 | -47.49 | -2 | -0.23 | 2 | 0.23 | 878 | 256.5 | 262.5 | 262.5 | 256.0 |
| 2024-02-02 | 53.04 (-0.65) | 0.18 (-0.03) | 0.16 (-0.01) | -1559 | -34.88 | -69 | -1.54 | -30 | -0.67 | 4469 | 260.5 | 262.0 | 266.0 | 254.0 |
| 2024-01-26 | 53.69 (-0.62) | 0.21 (+0.19) | 0.17 (0.0) | -1456 | -39.52 | -53 | -1.44 | 7 | 0.19 | 3684 | 263.0 | 270.0 | 271.0 | 262.0 |
| 2024-01-19 | 54.31 (-1.14) | 0.02 (-0.16) | 0.17 (+0.02) | -2633 | -45.91 | -386 | -6.73 | 40 | 0.7 | 5735 | 270.5 | 273.0 | 277.5 | 262.0 |
| 2024-01-12 | 55.45 (-0.68) | 0.18 (-0.11) | 0.15 (-0.02) | -1573 | -50.61 | -249 | -8.01 | -48 | -1.54 | 3108 | 273.0 | 284.5 | 284.5 | 271.0 |
| 2024-01-05 | 56.13 (-0.59) | 0.29 (-0.18) | 0.17 (-0.02) | -1588 | -41.66 | -439 | -11.52 | -52 | -1.36 | 3812 | 284.5 | 301.5 | 302.0 | 283.0 |
| 2023-12-29 | 56.72 (-0.23) | 0.47 (-0.11) | 0.19 (0.0) | -438 | -25.86 | -261 | -15.41 | 4 | 0.24 | 1694 | 299.0 | 296.0 | 301.5 | 293.0 |
| 2023-12-22 | 56.95 (-0.48) | 0.58 (-0.13) | 0.19 (0.0) | -1120 | -35.56 | -307 | -9.75 | -11 | -0.35 | 3150 | 295.0 | 301.0 | 303.0 | 288.0 |
| 2023-12-15 | 57.43 (-0.28) | 0.71 (-0.14) | 0.19 (0.0) | -700 | -11.42 | -326 | -5.32 | -4 | -0.07 | 6130 | 301.0 | 291.5 | 302.5 | 291.5 |
| 2023-12-08 | 57.71 (-0.45) | 0.85 (+0.01) | 0.19 (-0.04) | -1203 | -29.7 | 0 | 0.0 | -92 | -2.27 | 4051 | 290.0 | 291.5 | 293.5 | 282.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 58.16 (-0.62) | 0.84 (-0.01) | 0.23 (+0.04) | -1507 | -34.2 | -1 | -0.02 | 92 | 2.09 | 4407 | 291.5 | 279.5 | 292.5 | 273.5 |
| 2023-11-24 | 58.78 (-0.47) | 0.85 (0.0) | 0.19 (+0.01) | -1098 | -34.85 | -15 | -0.48 | 42 | 1.33 | 3151 | 279.5 | 273.0 | 282.5 | 270.0 |
| 2023-11-17 | 59.25 (-0.32) | 0.85 (0.0) | 0.18 (+0.02) | -761 | -20.71 | 12 | 0.33 | 45 | 1.22 | 3674 | 276.5 | 282.5 | 285.0 | 272.5 |
| 2023-11-10 | 59.57 (-0.55) | 0.85 (+0.12) | 0.16 (+0.02) | -1345 | -37.11 | 273 | 7.53 | 32 | 0.88 | 3624 | 282.0 | 280.0 | 292.0 | 280.0 |
| 2023-11-03 | 60.12 (-0.31) | 0.73 (-0.24) | 0.14 (-0.01) | -456 | -8.29 | -577 | -10.49 | -15 | -0.27 | 5499 | 277.0 | 288.5 | 290.0 | 269.0 |
| 2023-10-27 | 60.43 (-0.47) | 0.97 (-0.5) | 0.15 (0.0) | -1269 | -37.24 | 34 | 1.0 | 13 | 0.38 | 3408 | 289.0 | 306.0 | 318.0 | 288.5 |
| 2023-10-20 | 60.9 (-0.45) | 1.47 (+0.03) | 0.15 (+0.02) | -1149 | -34.72 | 79 | 2.39 | 30 | 0.91 | 3309 | 310.5 | 323.5 | 330.5 | 305.5 |
| 2023-10-13 | 61.35 (-0.16) | 1.44 (+0.11) | 0.13 (+0.01) | -404 | -26.41 | 247 | 16.14 | 33 | 2.16 | 1530 | 324.0 | 326.5 | 330.0 | 321.5 |
| 2023-10-06 | 61.51 (-0.22) | 1.33 (+0.07) | 0.12 (-0.01) | -517 | -21.9 | 168 | 7.12 | -19 | -0.8 | 2361 | 326.5 | 325.0 | 330.0 | 320.0 |
| 2023-09-28 | 61.73 (+0.03) | 1.26 (+0.03) | 0.13 (0.0) | 29 | 1.2 | 81 | 3.36 | -14 | -0.58 | 2408 | 323.5 | 306.5 | 327.0 | 306.0 |
| 2023-09-22 | 61.7 (-0.28) | 1.23 (+0.06) | 0.13 (+0.01) | -690 | -22.78 | 139 | 4.59 | 28 | 0.92 | 3029 | 306.5 | 310.0 | 313.5 | 297.0 |
| 2023-09-15 | 61.98 (-0.26) | 1.17 (0.0) | 0.12 (+0.02) | -586 | -30.1 | 10 | 0.51 | 42 | 2.16 | 1947 | 314.0 | 321.5 | 321.5 | 312.0 |
| 2023-09-08 | 62.24 (-0.15) | 1.17 (+0.1) | 0.1 (-0.01) | -393 | -21.58 | 236 | 12.96 | -5 | -0.27 | 1821 | 321.5 | 312.5 | 326.5 | 312.5 |
| 2023-09-01 | 62.39 (-0.23) | 1.07 (-0.04) | 0.11 (+0.01) | -507 | -28.58 | -105 | -5.92 | 15 | 0.85 | 1774 | 313.0 | 319.5 | 322.0 | 307.0 |
| 2023-08-25 | 62.62 (-0.07) | 1.11 (-0.05) | 0.1 (+0.01) | -167 | -10.66 | -122 | -7.79 | 10 | 0.64 | 1566 | 320.0 | 323.0 | 326.5 | 318.0 |
| 2023-08-18 | 62.69 (-0.25) | 1.16 (-0.03) | 0.09 (-0.01) | -619 | -29.31 | -59 | -2.79 | -6 | -0.28 | 2112 | 318.5 | 318.0 | 327.0 | 317.5 |
| 2023-08-11 | 62.94 (-0.07) | 1.19 (0.0) | 0.1 (0.0) | -157 | -5.63 | 2 | 0.07 | -6 | -0.22 | 2789 | 321.0 | 325.0 | 331.0 | 314.0 |
| 2023-08-04 | 63.01 (-0.08) | 1.19 (-0.4) | 0.1 (+0.01) | -209 | -3.16 | -959 | -14.51 | 26 | 0.39 | 6607 | 317.5 | 338.5 | 341.0 | 313.5 |
| 2023-07-28 | 63.09 (-1.0) | 1.59 (-0.16) | 0.09 (+0.03) | -2218 | -24.5 | -381 | -4.21 | 60 | 0.66 | 9052 | 337.0 | 350.0 | 355.0 | 323.5 |
| 2023-07-21 | 64.09 (-0.38) | 1.75 (-0.27) | 0.06 (+0.01) | -927 | -7.82 | -637 | -5.37 | 28 | 0.24 | 11854 | 349.0 | 371.0 | 377.0 | 330.0 |
| 2023-07-14 | 64.47 (+0.12) | 2.02 (-0.02) | 0.05 (-0.02) | 311 | 15.11 | -52 | -2.53 | -40 | -1.94 | 2058 | 372.0 | 369.0 | 383.5 | 369.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 64.35 (+0.13) | 2.04 (-0.13) | 0.07 (-0.01) | 281 | 11.36 | -170 | -6.87 | -36 | -1.46 | 2473 | 369.0 | 366.5 | 387.0 | 366.5 |
| 2023-06-30 | 64.22 (0.0) | 2.17 (0.0) | 0.08 (0.0) | -13 | -0.61 | -16 | -0.75 | -1 | -0.05 | 2134 | 369.5 | 363.0 | 377.5 | 363.0 |
| 2023-06-21 | 64.22 (-0.02) | 2.17 (0.0) | 0.08 (-0.01) | -27 | -1.23 | 12 | 0.55 | -11 | -0.5 | 2201 | 367.0 | 366.5 | 377.0 | 364.0 |
| 2023-06-16 | 64.24 (+0.2) | 2.17 (-0.01) | 0.09 (0.0) | 471 | 23.02 | -32 | -1.56 | 2 | 0.1 | 2046 | 366.5 | 356.0 | 367.5 | 350.5 |
| 2023-06-09 | 64.04 (+0.25) | 2.18 (-0.24) | 0.09 (-0.01) | 602 | 19.76 | -566 | -18.58 | -38 | -1.25 | 3046 | 350.0 | 356.0 | 360.0 | 347.0 |
| 2023-06-02 | 63.79 (+0.22) | 2.42 (-0.25) | 0.1 (-0.01) | 521 | 15.73 | -590 | -17.81 | -17 | -0.51 | 3312 | 352.0 | 352.0 | 362.5 | 351.0 |
| 2023-05-26 | 63.57 (+0.11) | 2.67 (-0.12) | 0.11 (+0.01) | 281 | 12.27 | -301 | -13.14 | 19 | 0.83 | 2290 | 350.0 | 353.0 | 357.5 | 346.5 |
| 2023-05-19 | 63.46 (-0.04) | 2.79 (+0.02) | 0.1 (+0.1) | -87 | -5.03 | 47 | 2.72 | 247 | 14.29 | 1729 | 352.0 | 351.0 | 357.5 | 350.0 |
| 2023-05-12 | 63.5 (-0.91) | 2.77 (-0.03) | 0.0 (0.0) | 416 | 25.4 | 39 | 2.38 | -7 | -0.43 | 1638 | 351.0 | 350.5 | 352.5 | 342.5 |
| 2023-05-05 | 64.41 (+0.13) | 2.8 (+0.03) | 0.0 (0.0) | 278 | 8.85 | 60 | 1.91 | 5 | 0.16 | 3143 | 348.0 | 340.0 | 359.5 | 335.0 |
| 2023-04-28 | 64.28 (+0.02) | 2.77 (-0.05) | 0.0 (0.0) | 23 | 0.58 | -109 | -2.77 | -21 | -0.53 | 3934 | 340.0 | 343.0 | 355.5 | 333.5 |
| 2023-04-21 | 64.26 (+0.03) | 2.82 (+0.05) | 0.0 (0.0) | 116 | 4.19 | 114 | 4.12 | -17 | -0.61 | 2769 | 340.0 | 338.5 | 343.0 | 331.0 |
| 2023-04-14 | 64.23 (+0.07) | 2.77 (0.0) | 0.0 (0.0) | 195 | 7.89 | -1 | -0.04 | -19 | -0.77 | 2471 | 336.0 | 336.5 | 346.0 | 329.0 |
| 2023-04-07 | 64.16 (-0.25) | 2.77 (+0.09) | 0.0 (0.0) | -606 | -26.34 | 223 | 9.69 | -22 | -0.96 | 2301 | 337.5 | 339.5 | 342.0 | 323.0 |
| 2023-03-31 | 64.41 (+0.27) | 2.68 (+0.1) | 0.0 (-0.02) | 663 | 14.67 | 253 | 5.6 | -42 | -0.93 | 4518 | 342.0 | 314.0 | 351.0 | 311.5 |
| 2023-03-24 | 64.14 (+0.21) | 2.58 (-0.01) | 0.02 (+0.01) | 580 | 30.48 | -2 | -0.11 | 15 | 0.79 | 1903 | 314.0 | 300.0 | 318.0 | 296.0 |
| 2023-03-17 | 63.93 (+0.18) | 2.59 (0.0) | 0.01 (-0.01) | 420 | 19.45 | -17 | -0.79 | -22 | -1.02 | 2159 | 301.5 | 294.0 | 303.0 | 292.5 |
| 2023-03-10 | 63.75 (+0.13) | 2.59 (0.0) | 0.02 (+0.02) | 236 | 7.8 | 12 | 0.4 | 36 | 1.19 | 3026 | 296.0 | 298.0 | 313.5 | 295.5 |
| 2023-03-03 | 63.62 (-0.15) | 2.59 (+0.01) | 0.0 (0.0) | -388 | -21.75 | 13 | 0.73 | -12 | -0.67 | 1784 | 297.0 | 291.0 | 306.0 | 291.0 |
| 2023-02-24 | 63.77 (+0.07) | 2.58 (-0.03) | 0.0 (-0.01) | 187 | 5.87 | -58 | -1.82 | -23 | -0.72 | 3186 | 298.0 | 296.5 | 299.5 | 291.0 |
| 2023-02-17 | 63.7 (+0.23) | 2.61 (+0.04) | 0.01 (-0.01) | 553 | 17.4 | 81 | 2.55 | -19 | -0.6 | 3179 | 295.0 | 307.0 | 310.5 | 293.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 63.47 (+0.2) | 2.57 (-0.02) | 0.02 (+0.01) | 461 | 8.65 | -35 | -0.66 | 14 | 0.26 | 5330 | 310.0 | 303.5 | 316.0 | 299.5 |
| 2023-02-03 | 63.27 (+0.41) | 2.59 (+0.02) | 0.01 (+0.01) | 948 | 22.79 | 48 | 1.15 | 25 | 0.6 | 4160 | 300.5 | 292.0 | 301.0 | 283.5 |
| 2023-01-17 | 62.86 (+0.11) | 2.57 (-0.02) | 0.0 (0.0) | 246 | 39.36 | -57 | -9.12 | -2 | -0.32 | 625 | 284.0 | 281.0 | 285.5 | 281.0 |
| 2023-01-13 | 62.75 (+0.25) | 2.59 (-0.03) | 0.0 (0.0) | 596 | 22.03 | -68 | -2.51 | -15 | -0.55 | 2706 | 280.0 | 276.5 | 289.5 | 272.0 |
| 2023-01-06 | 62.5 (+0.17) | 2.62 (-0.01) | 0.0 (0.0) | 249 | 21.07 | -28 | -2.37 | -5 | -0.42 | 1182 | 275.0 | 275.0 | 280.0 | 272.5 |
| 2022-12-30 | 62.33 (+0.04) | 2.63 (+0.28) | 0.0 (0.0) | 159 | 19.8 | 0 | 0.0 | -10 | -1.25 | 803 | 275.0 | 277.0 | 281.0 | 272.5 |
| 2022-12-23 | 62.29 (0.0) | 2.35 (0.0) | 0.0 (0.0) | -2 | -0.11 | 9 | 0.48 | -66 | -3.54 | 1865 | 275.5 | 286.5 | 287.0 | 270.5 |
| 2022-12-16 | 62.29 (+0.24) | 2.35 (+0.07) | 0.0 (-0.01) | 555 | 23.55 | 151 | 6.41 | -32 | -1.36 | 2357 | 289.0 | 280.0 | 292.0 | 276.0 |
| 2022-12-09 | 62.05 (+0.16) | 2.28 (0.0) | 0.01 (+0.01) | 382 | 14.56 | -1 | -0.04 | -3 | -0.11 | 2624 | 280.0 | 275.0 | 280.5 | 266.5 |
| 2022-12-02 | 61.89 (+0.3) | 2.28 (-0.33) | 0.0 (0.0) | 703 | 22.25 | -775 | -24.53 | -41 | -1.3 | 3160 | 272.0 | 272.5 | 274.5 | 267.0 |
| 2022-11-25 | 61.59 (+0.11) | 2.61 (-0.03) | 0.0 (0.0) | 334 | 18.26 | -60 | -3.28 | -56 | -3.06 | 1829 | 274.0 | 271.5 | 276.0 | 268.0 |
| 2022-11-18 | 61.48 (+0.01) | 2.64 (-0.05) | 0.0 (0.0) | 107 | 4.57 | -130 | -5.55 | -52 | -2.22 | 2342 | 273.0 | 278.0 | 281.0 | 262.0 |
| 2022-11-11 | 61.47 (+0.26) | 2.69 (-0.01) | 0.0 (0.0) | 665 | 19.47 | -17 | -0.5 | -78 | -2.28 | 3415 | 278.0 | 261.0 | 287.0 | 256.0 |
| 2022-11-04 | 61.21 (+0.16) | 2.7 (+0.05) | 0.0 (-0.01) | 220 | 11.17 | 104 | 5.28 | -34 | -1.73 | 1969 | 259.0 | 252.5 | 261.0 | 248.5 |
| 2022-10-28 | 61.05 (-0.56) | 2.65 (+0.2) | 0.01 (+0.01) | -1433 | -18.66 | 483 | 6.29 | 17 | 0.22 | 7678 | 250.5 | 294.0 | 294.0 | 230.0 |
| 2022-10-21 | 61.61 (0.0) | 2.45 (+0.21) | 0.0 (0.0) | 88 | 2.6 | 488 | 14.4 | -36 | -1.06 | 3388 | 280.0 | 284.0 | 286.0 | 274.5 |
| 2022-10-14 | 61.61 (-0.12) | 2.24 (+0.45) | 0.0 (0.0) | -351 | -6.98 | 1051 | 20.89 | -68 | -1.35 | 5032 | 283.5 | 282.0 | 291.0 | 276.0 |
| 2022-10-07 | 61.73 (+0.44) | 1.79 (-0.05) | 0.0 (0.0) | 1022 | 23.06 | 460 | 10.38 | -23 | -0.52 | 4432 | 285.0 | 265.0 | 286.0 | 258.5 |
| 2022-09-30 | 61.29 (+0.07) | 1.84 (+0.16) | 0.0 (0.0) | 118 | 3.54 | 372 | 11.15 | -24 | -0.72 | 3335 | 265.0 | 262.0 | 268.0 | 253.0 |
| 2022-09-23 | 61.22 (-0.1) | 1.68 (+0.01) | 0.0 (0.0) | -193 | -9.5 | 18 | 0.89 | -23 | -1.13 | 2032 | 263.0 | 280.0 | 280.0 | 259.0 |
| 2022-09-16 | 61.32 (-0.1) | 1.67 (+0.23) | 0.0 (0.0) | -317 | -9.45 | 552 | 16.45 | -24 | -0.72 | 3355 | 280.0 | 280.0 | 284.0 | 272.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 61.42 (-0.07) | 1.44 (+0.04) | 0.0 (0.0) | -172 | -9.58 | 82 | 4.57 | -30 | -1.67 | 1796 | 279.0 | 283.5 | 285.5 | 266.5 |
| 2022-09-02 | 61.49 (+0.12) | 1.4 (0.0) | 0.0 (0.0) | 292 | 17.3 | 7 | 0.41 | -80 | -4.74 | 1688 | 281.5 | 272.0 | 285.5 | 271.0 |
| 2022-08-26 | 61.37 (+0.05) | 1.4 (0.0) | 0.0 (0.0) | 145 | 8.32 | 0 | 0.0 | -10 | -0.57 | 1743 | 277.5 | 276.0 | 286.5 | 270.5 |
| 2022-08-19 | 61.32 (-0.17) | 1.4 (-0.01) | 0.0 (-0.01) | -387 | -11.0 | -19 | -0.54 | -48 | -1.36 | 3519 | 276.0 | 277.5 | 287.0 | 274.5 |
| 2022-08-12 | 61.49 (+0.31) | 1.41 (+0.04) | 0.01 (0.0) | 765 | 26.43 | 77 | 2.66 | -8 | -0.28 | 2894 | 277.5 | 269.5 | 282.5 | 268.0 |
| 2022-08-05 | 61.18 (+0.51) | 1.37 (-0.06) | 0.01 (-0.02) | 1236 | 33.69 | -128 | -3.49 | -35 | -0.95 | 3669 | 271.0 | 278.0 | 282.5 | 264.5 |
| 2022-07-29 | 60.67 (+0.43) | 1.43 (-0.01) | 0.03 (-0.02) | 1081 | 25.47 | -35 | -0.82 | -56 | -1.32 | 4245 | 278.0 | 257.0 | 278.0 | 254.5 |
| 2022-07-22 | 60.24 (+0.03) | 1.44 (-0.03) | 0.05 (-0.01) | 119 | 6.34 | -68 | -3.62 | -5 | -0.27 | 1877 | 253.5 | 253.0 | 255.5 | 244.0 |
| 2022-07-15 | 60.21 (+0.05) | 1.47 (0.0) | 0.06 (+0.01) | 121 | 8.28 | 5 | 0.34 | 7 | 0.48 | 1461 | 253.0 | 250.0 | 253.0 | 239.5 |
| 2022-07-08 | 60.16 (-0.04) | 1.47 (+0.02) | 0.05 (+0.02) | -133 | -7.39 | 44 | 2.44 | 54 | 3.0 | 1800 | 248.0 | 236.0 | 249.5 | 231.5 |
| 2022-07-01 | 60.2 (-0.12) | 1.45 (+0.14) | 0.03 (-0.01) | -322 | -15.1 | 143 | 6.7 | -23 | -1.08 | 2133 | 236.0 | 262.0 | 263.0 | 236.0 |
| 2022-06-24 | 60.32 (-0.05) | 1.31 (+0.1) | 0.04 (+0.04) | -129 | -8.11 | 242 | 15.21 | 60 | 3.77 | 1591 | 258.5 | 258.0 | 261.5 | 248.0 |
| 2022-06-17 | 60.37 (0.0) | 1.21 (+0.03) | 0.0 (0.0) | 29 | 1.92 | 69 | 4.57 | -59 | -3.91 | 1509 | 257.0 | 262.5 | 267.0 | 253.5 |
| 2022-06-10 | 60.37 (+0.29) | 1.18 (0.0) | 0.0 (-0.01) | 722 | 36.61 | -1 | -0.05 | -27 | -1.37 | 1972 | 268.5 | 254.0 | 269.0 | 251.0 |
| 2022-06-02 | 60.08 (-0.06) | 1.18 (0.0) | 0.01 (0.0) | -119 | -7.43 | 3 | 0.19 | 7 | 0.44 | 1602 | 253.5 | 262.5 | 264.5 | 253.5 |
| 2022-05-27 | 60.14 (+0.05) | 1.18 (+0.01) | 0.01 (+0.01) | 136 | 11.54 | 9 | 0.76 | -2 | -0.17 | 1178 | 259.0 | 265.0 | 266.0 | 255.0 |
| 2022-05-20 | 60.09 (+0.27) | 1.17 (+0.09) | 0.0 (0.0) | 724 | 24.89 | 216 | 7.43 | 1 | 0.03 | 2909 | 261.0 | 256.5 | 266.0 | 254.0 |
| 2022-05-13 | 59.82 (-0.14) | 1.08 (+0.02) | 0.0 (0.0) | 772 | 28.42 | 82 | 3.02 | 1 | 0.04 | 2716 | 254.0 | 250.5 | 257.0 | 241.0 |
| 2022-05-06 | 59.96 (+0.05) | 1.06 (+0.01) | 0.0 (0.0) | 249 | 11.95 | 7 | 0.34 | 3 | 0.14 | 2084 | 251.0 | 259.5 | 263.0 | 248.0 |
| 2022-04-29 | 59.91 (+0.06) | 1.05 (+0.01) | 0.0 (0.0) | 32 | 0.95 | 31 | 0.92 | 1 | 0.03 | 3380 | 260.5 | 271.0 | 271.0 | 248.5 |
| 2022-04-22 | 59.85 (+0.33) | 1.04 (+0.45) | 0.0 (0.0) | 441 | 10.85 | 1054 | 25.94 | -59 | -1.45 | 4063 | 269.0 | 253.0 | 282.5 | 251.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 59.52 (+0.41) | 0.59 (0.0) | 0.0 (0.0) | 1017 | 43.76 | -6 | -0.26 | -48 | -2.07 | 2324 | 253.0 | 260.5 | 263.0 | 244.0 |
| 2022-04-08 | 59.11 (+0.29) | 0.59 (0.0) | 0.0 (0.0) | 788 | 32.85 | 0 | 0.0 | 2 | 0.08 | 2399 | 264.0 | 261.0 | 264.0 | 249.5 |
| 2022-04-01 | 58.82 (+0.11) | 0.59 (-0.09) | 0.0 (0.0) | 283 | 17.42 | -3 | -0.18 | -17 | -1.05 | 1625 | 261.0 | 252.5 | 263.5 | 247.5 |
| 2022-03-25 | 58.71 (+0.1) | 0.68 (0.0) | 0.0 (-0.04) | 317 | 21.68 | 6 | 0.41 | -92 | -6.29 | 1462 | 253.5 | 252.0 | 261.5 | 252.0 |
| 2022-03-18 | 58.61 (-0.27) | 0.68 (+0.01) | 0.04 (+0.04) | -985 | -16.45 | 36 | 0.6 | 79 | 1.32 | 5989 | 247.5 | 260.0 | 262.5 | 232.0 |
| 2022-03-11 | 58.88 (-0.01) | 0.67 (+0.01) | 0.0 (0.0) | -59 | -1.7 | 24 | 0.69 | -10 | -0.29 | 3466 | 267.5 | 269.5 | 272.0 | 256.5 |
| 2022-03-04 | 58.89 (-0.11) | 0.66 (+0.01) | 0.0 (0.0) | -125 | -7.89 | 3 | 0.19 | 5 | 0.32 | 1585 | 272.5 | 268.5 | 277.5 | 265.0 |
| 2022-02-25 | 59.0 (-0.03) | 0.65 (0.0) | 0.0 (0.0) | -70 | -4.85 | 13 | 0.9 | -42 | -2.91 | 1442 | 268.5 | 283.5 | 284.0 | 267.5 |
| 2022-02-18 | 59.03 (+0.24) | 0.65 (+0.03) | 0.0 (-0.01) | 604 | 23.2 | 69 | 2.65 | -31 | -1.19 | 2604 | 283.5 | 269.5 | 292.0 | 267.5 |
| 2022-02-11 | 58.79 (-0.32) | 0.62 (0.0) | 0.01 (+0.01) | -786 | -20.06 | 5 | 0.13 | 16 | 0.41 | 3919 | 273.5 | 261.5 | 274.0 | 257.0 |
| 2022-01-26 | 59.11 (-0.14) | 0.62 (0.0) | 0.0 (0.0) | -351 | -20.81 | 3 | 0.18 | -20 | -1.19 | 1687 | 267.5 | 277.0 | 282.5 | 267.5 |
| 2022-01-21 | 59.25 (+0.05) | 0.62 (0.0) | 0.0 (0.0) | -23 | -1.11 | -11 | -0.53 | -41 | -1.99 | 2065 | 276.0 | 276.5 | 286.0 | 275.5 |
| 2022-01-14 | 59.2 (+0.03) | 0.62 (-0.02) | 0.0 (0.0) | 68 | 3.64 | -40 | -2.14 | -29 | -1.55 | 1869 | 276.5 | 276.0 | 277.0 | 267.0 |
| 2022-01-07 | 59.17 (+0.19) | 0.64 (0.0) | 0.0 (0.0) | 556 | 13.41 | -9 | -0.22 | -8 | -0.19 | 4145 | 277.0 | 286.0 | 288.0 | 277.0 |
| 2021-12-30 | 58.98 (+0.32) | 0.64 (0.0) | 0.0 (0.0) | 718 | 10.41 | -2 | -0.03 | -29 | -0.42 | 6896 | 284.0 | 290.5 | 301.5 | 280.0 |
| 2021-12-24 | 58.66 (+0.62) | 0.64 (0.0) | 0.0 (-0.01) | 1496 | 26.84 | -1 | -0.02 | -42 | -0.75 | 5573 | 289.5 | 259.0 | 289.5 | 255.0 |
| 2021-12-17 | 58.04 (+0.76) | 0.64 (+0.02) | 0.01 (0.0) | 1818 | 23.5 | 46 | 0.59 | -46 | -0.59 | 7736 | 259.0 | 259.5 | 277.5 | 257.5 |
| 2021-12-10 | 57.28 (+0.17) | 0.62 (-0.1) | 0.01 (+0.01) | 455 | 9.49 | -226 | -4.72 | -71 | -1.48 | 4793 | 258.0 | 264.5 | 272.0 | 250.5 |
| 2021-12-03 | 57.11 (+0.23) | 0.72 (-0.17) | 0.0 (0.0) | 589 | 16.18 | -383 | -10.52 | 3 | 0.08 | 3641 | 258.0 | 258.0 | 261.5 | 241.5 |
| 2021-11-26 | 56.88 (+0.35) | 0.89 (-0.03) | 0.0 (0.0) | 939 | 43.17 | -81 | -3.72 | -76 | -3.49 | 2175 | 258.5 | 260.0 | 265.0 | 255.0 |
| 2021-11-19 | 56.53 (+0.61) | 0.92 (-0.04) | 0.0 (-0.03) | 1396 | 56.82 | -92 | -3.74 | -53 | -2.16 | 2457 | 260.0 | 248.5 | 265.0 | 248.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 55.92 (+0.53) | 0.96 (-0.01) | 0.03 (0.0) | 1184 | 35.86 | -18 | -0.55 | -5 | -0.15 | 3302 | 219.0 | 230.5 | 248.0 | 216.0 |
| 2021-11-05 | 55.39 (-0.03) | 0.97 (-0.05) | 0.03 (0.0) | 206 | 10.02 | -112 | -5.45 | -3 | -0.15 | 2055 | 236.0 | 232.0 | 240.5 | 228.0 |
| 2021-10-29 | 55.42 (-0.17) | 1.02 (-0.02) | 0.03 (-0.01) | -317 | -7.92 | -64 | -1.6 | -18 | -0.45 | 4001 | 234.5 | 243.5 | 245.0 | 230.0 |
| 2021-10-22 | 55.59 (+0.66) | 1.04 (-0.4) | 0.04 (-0.01) | 1437 | 33.54 | -934 | -21.8 | -30 | -0.7 | 4285 | 246.5 | 245.0 | 252.0 | 230.0 |
| 2021-10-15 | 54.93 (+0.28) | 1.44 (+0.02) | 0.05 (-0.01) | 487 | 27.81 | 59 | 3.37 | -20 | -1.14 | 1751 | 241.5 | 234.0 | 242.5 | 228.0 |
| 2021-10-08 | 54.65 (+0.08) | 1.42 (+0.02) | 0.06 (+0.01) | 122 | 5.76 | 44 | 2.08 | 7 | 0.33 | 2119 | 234.0 | 228.5 | 244.0 | 227.0 |
| 2021-10-01 | 54.57 (+0.01) | 1.4 (+0.03) | 0.05 (-0.03) | 16 | 0.63 | 153 | 6.07 | -49 | -1.94 | 2520 | 228.5 | 241.0 | 247.0 | 227.0 |
| 2021-09-24 | 54.56 (+0.32) | 1.37 (+0.02) | 0.08 (-0.01) | 541 | 20.91 | 44 | 1.7 | -31 | -1.2 | 2587 | 241.0 | 227.0 | 241.5 | 222.0 |
| 2021-09-17 | 54.24 (+0.08) | 1.35 (+0.11) | 0.09 (0.0) | 170 | 6.58 | 241 | 9.33 | -12 | -0.46 | 2583 | 229.0 | 212.5 | 229.5 | 210.5 |
| 2021-09-10 | 54.16 (+0.02) | 1.24 (-0.02) | 0.09 (-0.01) | -30 | -0.87 | -26 | -0.75 | -19 | -0.55 | 3446 | 210.5 | 214.0 | 228.5 | 210.5 |
| 2021-09-03 | 54.14 (-0.17) | 1.26 (0.0) | 0.1 (0.0) | -481 | -16.48 | 1 | 0.03 | 11 | 0.38 | 2918 | 213.0 | 216.0 | 222.5 | 210.5 |
| 2021-08-27 | 54.31 (-0.16) | 1.26 (+0.01) | 0.1 (+0.02) | -399 | -15.01 | 1 | 0.04 | 44 | 1.65 | 2659 | 212.5 | 209.5 | 225.0 | 209.0 |
| 2021-08-20 | 54.47 (+0.18) | 1.25 (-0.11) | 0.08 (0.0) | 452 | 12.87 | -240 | -6.84 | -7 | -0.2 | 3511 | 209.0 | 226.0 | 226.5 | 207.5 |
| 2021-08-13 | 54.29 (-0.15) | 1.36 (+0.01) | 0.08 (-0.01) | -304 | -10.24 | 16 | 0.54 | -23 | -0.77 | 2968 | 222.5 | 234.0 | 235.0 | 221.5 |
| 2021-08-06 | 54.44 (-0.21) | 1.35 (-0.13) | 0.09 (0.0) | -410 | -15.28 | -306 | -11.41 | -2 | -0.07 | 2683 | 236.0 | 242.5 | 243.0 | 235.0 |
| 2021-07-30 | 54.65 (-0.23) | 1.48 (-0.34) | 0.09 (-0.01) | -454 | -8.85 | -776 | -15.12 | -7 | -0.14 | 5131 | 240.0 | 265.0 | 268.0 | 235.0 |
| 2021-07-23 | 54.88 (-0.02) | 1.82 (0.0) | 0.1 (+0.03) | -24 | -0.87 | -1 | -0.04 | 54 | 1.95 | 2771 | 270.5 | 272.0 | 275.0 | 264.0 |
| 2021-07-16 | 54.9 (+0.27) | 1.82 (-0.05) | 0.07 (0.0) | 660 | 39.64 | -124 | -7.45 | 11 | 0.66 | 1665 | 275.0 | 266.5 | 276.0 | 265.0 |
| 2021-07-09 | 54.63 (-0.09) | 1.87 (-0.03) | 0.07 (0.0) | -140 | -5.11 | -69 | -2.52 | 2 | 0.07 | 2741 | 265.0 | 273.5 | 281.0 | 263.5 |
| 2021-07-02 | 54.72 (+0.11) | 1.9 (-0.03) | 0.07 (-0.03) | 200 | 9.84 | -52 | -2.56 | -72 | -3.54 | 2033 | 273.0 | 278.0 | 278.0 | 267.5 |
| 2021-06-25 | 54.61 (+0.38) | 1.93 (+0.01) | 0.1 (+0.07) | 1267 | 30.19 | 14 | 0.33 | 157 | 3.74 | 4197 | 278.0 | 272.0 | 298.0 | 266.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 54.23 (+0.27) | 1.92 (-0.02) | 0.03 (+0.01) | 651 | 30.72 | -30 | -1.42 | 36 | 1.7 | 2119 | 273.0 | 267.5 | 274.5 | 266.5 |
| 2021-06-11 | 53.96 (+0.06) | 1.94 (0.0) | 0.02 (-0.01) | 143 | 9.8 | -19 | -1.3 | -40 | -2.74 | 1459 | 265.0 | 269.0 | 272.5 | 261.0 |
| 2021-06-04 | 53.9 (+0.18) | 1.94 (0.0) | 0.03 (+0.03) | 763 | 42.94 | 2 | 0.11 | 73 | 4.11 | 1777 | 269.0 | 263.0 | 270.0 | 261.5 |
| 2021-05-28 | 53.72 (+0.18) | 1.94 (-0.01) | 0.0 (0.0) | 531 | 17.17 | -9 | -0.29 | -5 | -0.16 | 3093 | 261.5 | 241.5 | 264.5 | 240.0 |
| 2021-05-21 | 53.54 (-0.05) | 1.95 (+0.01) | 0.0 (0.0) | -25 | -0.81 | 23 | 0.75 | 7 | 0.23 | 3084 | 243.5 | 221.0 | 248.0 | 221.0 |
| 2021-05-14 | 53.59 (+0.07) | 1.94 (+0.06) | 0.0 (-0.01) | 184 | 3.52 | 139 | 2.66 | -94 | -1.8 | 5223 | 241.5 | 265.0 | 266.0 | 223.0 |
| 2021-05-07 | 53.52 (+0.33) | 1.88 (+0.01) | 0.01 (-0.01) | 597 | 15.51 | 19 | 0.49 | -49 | -1.27 | 3849 | 263.5 | 258.0 | 268.0 | 245.5 |
| 2021-04-29 | 53.19 (+0.12) | 1.87 (-0.04) | 0.02 (0.0) | 121 | 4.76 | -82 | -3.23 | 8 | 0.31 | 2542 | 260.0 | 258.5 | 266.5 | 258.5 |
| 2021-04-23 | 53.07 (-0.41) | 1.91 (+0.35) | 0.02 (-0.02) | -1019 | -28.27 | 799 | 22.16 | -45 | -1.25 | 3605 | 258.5 | 259.0 | 272.5 | 254.5 |
| 2021-04-16 | 53.48 (-0.29) | 1.56 (-0.06) | 0.04 (-0.02) | -735 | -20.52 | -142 | -3.97 | -52 | -1.45 | 3581 | 262.5 | 265.5 | 268.5 | 251.5 |
| 2021-04-09 | 53.77 (-0.25) | 1.62 (-0.12) | 0.06 (+0.01) | -480 | -9.8 | -264 | -5.39 | 28 | 0.57 | 4897 | 265.0 | 271.0 | 282.0 | 264.0 |
| 2021-04-01 | 54.02 (-0.01) | 1.74 (-0.05) | 0.05 (-0.01) | -38 | -1.22 | -131 | -4.21 | -12 | -0.39 | 3109 | 269.0 | 269.0 | 271.0 | 263.0 |
| 2021-03-26 | 54.03 (-0.32) | 1.79 (-0.02) | 0.06 (-0.01) | -669 | -24.58 | -44 | -1.62 | -24 | -0.88 | 2722 | 268.5 | 272.0 | 274.5 | 263.5 |
| 2021-03-19 | 54.35 (-0.23) | 1.81 (+0.03) | 0.07 (-0.01) | -496 | -12.3 | 74 | 1.83 | -38 | -0.94 | 4034 | 271.5 | 267.5 | 275.0 | 265.0 |
| 2021-03-12 | 54.58 (-0.01) | 1.78 (-0.01) | 0.08 (-0.02) | -20 | -0.3 | -21 | -0.32 | -35 | -0.53 | 6656 | 271.0 | 266.5 | 272.0 | 259.0 |
| 2021-03-05 | 54.59 (-0.15) | 1.79 (-0.01) | 0.1 (+0.05) | -500 | -8.8 | -11 | -0.19 | 101 | 1.78 | 5682 | 264.5 | 274.5 | 279.0 | 261.0 |
| 2021-02-26 | 54.74 (-0.17) | 1.8 (-0.02) | 0.05 (+0.01) | -363 | -9.35 | -48 | -1.24 | 43 | 1.11 | 3882 | 269.0 | 269.5 | 274.0 | 264.5 |
| 2021-02-19 | 54.91 (+0.41) | 1.82 (+0.01) | 0.04 (+0.01) | 943 | 11.91 | 22 | 0.28 | 6 | 0.08 | 7918 | 269.0 | 275.5 | 283.5 | 267.0 |
| 2021-02-05 | 54.5 (+0.08) | 1.81 (+0.11) | 0.03 (+0.03) | 55 | 0.5 | 244 | 2.21 | 77 | 0.7 | 11039 | 261.5 | 250.0 | 284.5 | 241.5 |
| 2021-01-29 | 54.42 (-0.03) | 1.7 (0.0) | 0.0 (0.0) | -50 | -1.06 | -1 | -0.02 | -30 | -0.64 | 4715 | 251.0 | 260.0 | 262.0 | 247.0 |
| 2021-01-22 | 54.45 (+0.11) | 1.7 (-0.03) | 0.0 (0.0) | 214 | 5.42 | -60 | -1.52 | -11 | -0.28 | 3948 | 257.0 | 255.0 | 263.0 | 246.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 54.34 (+0.09) | 1.73 (0.0) | 0.0 (0.0) | 143 | 1.44 | -3 | -0.03 | -30 | -0.3 | 9927 | 257.5 | 259.0 | 268.5 | 247.0 |
| 2021-01-08 | 54.25 (+0.74) | 1.73 (-0.02) | 0.0 (-0.02) | 1758 | 22.38 | -51 | -0.65 | -69 | -0.88 | 7854 | 254.5 | 216.0 | 254.5 | 214.5 |
| 2020-12-31 | 53.51 (+0.21) | 1.75 (+0.25) | 0.02 (+0.02) | 477 | 18.25 | 0 | 0.0 | 31 | 1.19 | 2614 | 216.0 | 217.0 | 219.5 | 214.0 |
| 2020-12-25 | 53.3 (+0.33) | 1.5 (0.0) | 0.0 (0.0) | 773 | 20.16 | 1 | 0.03 | -15 | -0.39 | 3835 | 215.5 | 208.0 | 218.0 | 206.0 |
| 2020-12-18 | 52.97 (+0.33) | 1.5 (+0.06) | 0.0 (0.0) | 888 | 14.69 | 145 | 2.4 | -72 | -1.19 | 6043 | 206.0 | 200.0 | 213.0 | 200.0 |
| 2020-12-11 | 52.64 (-0.58) | 1.44 (-0.09) | 0.0 (-0.01) | -1368 | -36.32 | -217 | -5.76 | -60 | -1.59 | 3767 | 199.5 | 205.5 | 205.5 | 195.5 |
| 2020-12-04 | 53.22 (+0.06) | 1.53 (-0.03) | 0.01 (+0.01) | 55 | 0.77 | -52 | -0.73 | 21 | 0.3 | 7112 | 205.5 | 196.0 | 213.5 | 193.5 |
| 2020-11-27 | 53.16 (-0.05) | 1.56 (-0.03) | 0.0 (0.0) | -72 | -2.13 | -91 | -2.69 | -8 | -0.24 | 3377 | 195.5 | 191.5 | 198.0 | 189.0 |
| 2020-11-20 | 53.21 (-0.22) | 1.59 (-0.07) | 0.0 (-0.02) | -516 | -18.98 | -141 | -5.19 | -49 | -1.8 | 2718 | 191.5 | 194.5 | 198.5 | 190.5 |
| 2020-11-13 | 53.43 (+0.02) | 1.66 (-0.02) | 0.02 (+0.01) | -47 | -1.47 | -58 | -1.81 | 24 | 0.75 | 3198 | 193.5 | 199.5 | 201.0 | 192.0 |
| 2020-11-06 | 53.41 (+0.31) | 1.68 (+0.01) | 0.01 (-0.04) | 739 | 28.23 | 33 | 1.26 | -84 | -3.21 | 2618 | 199.0 | 191.0 | 200.0 | 191.0 |
| 2020-10-30 | 53.1 (+0.22) | 1.67 (-0.02) | 0.05 (-0.02) | 323 | 5.98 | -46 | -0.85 | -48 | -0.89 | 5398 | 192.5 | 194.0 | 200.5 | 190.0 |
| 2020-10-23 | 52.88 (+0.06) | 1.69 (0.0) | 0.07 (-0.01) | 216 | 7.28 | -3 | -0.1 | -40 | -1.35 | 2965 | 193.0 | 191.0 | 193.0 | 186.5 |
| 2020-10-16 | 52.82 (+1.74) | 1.69 (+0.25) | 0.08 (+0.08) | 4033 | 43.57 | 569 | 6.15 | 192 | 2.07 | 9257 | 192.0 | 181.0 | 198.0 | 179.5 |
| 2020-10-08 | 51.08 (-0.17) | 1.44 (-0.18) | 0.0 (0.0) | -408 | -6.86 | -423 | -7.11 | -11 | -0.18 | 5949 | 178.5 | 180.0 | 185.5 | 177.0 |
| 2020-09-30 | 51.25 (0.0) | 1.62 (+0.25) | 0.0 (0.0) | -24 | -1.57 | 11 | 0.72 | -34 | -2.23 | 1524 | 179.0 | 177.0 | 181.0 | 176.0 |
| 2020-09-25 | 51.25 (+0.09) | 1.37 (-0.14) | 0.0 (-0.03) | 158 | 4.66 | -340 | -10.02 | -70 | -2.06 | 3392 | 176.0 | 185.0 | 185.0 | 175.0 |
| 2020-09-18 | 51.16 (+0.03) | 1.51 (-0.14) | 0.03 (0.0) | 120 | 2.82 | -323 | -7.59 | -5 | -0.12 | 4256 | 185.0 | 185.0 | 190.0 | 183.0 |
| 2020-09-11 | 51.13 (+0.32) | 1.65 (0.0) | 0.03 (-0.03) | 729 | 15.44 | 11 | 0.23 | -69 | -1.46 | 4721 | 184.0 | 187.0 | 187.0 | 179.0 |
| 2020-09-04 | 50.81 (+0.57) | 1.65 (+0.2) | 0.06 (-0.03) | 1192 | 9.49 | 466 | 3.71 | -70 | -0.56 | 12558 | 187.0 | 179.0 | 194.0 | 178.0 |
| 2020-08-28 | 50.24 (+0.6) | 1.45 (0.0) | 0.09 (+0.08) | 1404 | 24.05 | -12 | -0.21 | 192 | 3.29 | 5838 | 178.5 | 170.5 | 179.5 | 167.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 49.64 (-0.23) | 1.45 (0.0) | 0.01 (+0.01) | -455 | -9.83 | -3 | -0.06 | -38 | -0.82 | 4631 | 170.0 | 176.0 | 178.0 | 162.0 |
| 2020-08-14 | 49.87 (-0.13) | 1.45 (-0.03) | 0.0 (-0.02) | -255 | -4.97 | -55 | -1.07 | -52 | -1.01 | 5130 | 176.0 | 179.0 | 181.0 | 169.5 |
| 2020-08-07 | 50.0 (+0.29) | 1.48 (-0.01) | 0.02 (+0.02) | 516 | 7.08 | -31 | -0.43 | 51 | 0.7 | 7283 | 179.5 | 174.0 | 184.5 | 171.0 |
| 2020-07-31 | 49.71 (-0.07) | 1.49 (+0.11) | 0.0 (-0.06) | -170 | -1.58 | 249 | 2.32 | -170 | -1.58 | 10751 | 174.0 | 172.5 | 185.0 | 170.0 |
| 2020-07-24 | 49.78 (-0.06) | 1.38 (-0.09) | 0.06 (+0.02) | -123 | -1.91 | -201 | -3.13 | 57 | 0.89 | 6426 | 167.5 | 166.0 | 179.5 | 163.0 |
| 2020-07-17 | 49.84 (+0.05) | 1.47 (-0.06) | 0.04 (-0.09) | 113 | 1.4 | -142 | -1.75 | -219 | -2.7 | 8097 | 165.5 | 168.0 | 170.0 | 163.0 |
| 2020-07-10 | 49.79 (+1.12) | 1.53 (-0.08) | 0.13 (+0.04) | 2576 | 30.79 | -183 | -2.19 | 99 | 1.18 | 8365 | 165.0 | 160.0 | 166.5 | 158.5 |
| 2020-07-03 | 48.67 (+0.51) | 1.61 (-1.17) | 0.09 (+0.03) | 1219 | 10.58 | -338 | -2.93 | 64 | 0.56 | 11523 | 158.5 | 151.0 | 163.0 | 147.5 |
| 2020-06-24 | 48.16 (+0.79) | 2.78 (-0.38) | 0.06 (+0.04) | 1815 | 32.59 | -893 | -16.03 | 98 | 1.76 | 5570 | 84.3 | 146.5 | 153.5 | 83.5 |
| 2020-06-19 | 47.37 (-0.2) | 3.16 (-0.4) | 0.02 (-0.07) | -255 | -5.22 | -923 | -18.89 | -180 | -3.68 | 4885 | 146.0 | 150.5 | 152.0 | 146.0 |
| 2020-06-12 | 47.57 (-0.3) | 3.56 (-0.21) | 0.09 (-0.07) | -591 | -9.93 | -498 | -8.37 | -143 | -2.4 | 5950 | 150.0 | 154.0 | 155.0 | 143.0 |
| 2020-06-05 | 47.87 (-1.07) | 3.77 (-0.14) | 0.16 (0.0) | -554 | -5.38 | -179 | -1.74 | -4 | -0.04 | 10290 | 153.5 | 151.0 | 161.5 | 148.0 |
| 2020-05-29 | 48.94 (+0.09) | 3.91 (+0.09) | 0.16 (+0.03) | 159 | 2.45 | 201 | 3.1 | 61 | 0.94 | 6493 | 150.5 | 147.5 | 157.5 | 146.0 |
| 2020-05-22 | 48.85 (+0.33) | 3.82 (+0.18) | 0.13 (+0.04) | 611 | 4.92 | 416 | 3.35 | 109 | 0.88 | 12430 | 146.5 | 144.0 | 154.5 | 142.0 |
| 2020-05-15 | 48.52 (+0.18) | 3.64 (-0.05) | 0.09 (-0.04) | 435 | 9.86 | -125 | -2.83 | -109 | -2.47 | 4414 | 142.0 | 145.5 | 145.5 | 139.0 |
| 2020-05-08 | 48.34 (+0.38) | 3.69 (-0.03) | 0.13 (+0.02) | 843 | 8.99 | -59 | -0.63 | 49 | 0.52 | 9376 | 144.0 | 142.5 | 151.0 | 142.0 |
| 2020-04-30 | 47.96 (+0.91) | 3.72 (+0.22) | 0.11 (+0.05) | 2158 | 16.82 | 503 | 3.92 | 113 | 0.88 | 12831 | 146.5 | 134.0 | 150.5 | 133.5 |
| 2020-04-24 | 47.05 (+0.18) | 3.5 (-0.03) | 0.06 (+0.03) | 481 | 4.75 | -71 | -0.7 | 73 | 0.72 | 10122 | 132.0 | 127.0 | 135.5 | 126.5 |
| 2020-04-17 | 46.87 (-0.01) | 3.53 (+0.05) | 0.03 (-0.01) | -47 | -0.9 | 108 | 2.07 | -30 | -0.58 | 5217 | 127.0 | 125.5 | 134.0 | 124.5 |
| 2020-04-10 | 46.88 (-0.31) | 3.48 (-0.15) | 0.04 (+0.01) | -706 | -7.37 | -335 | -3.5 | 38 | 0.4 | 9583 | 124.5 | 126.0 | 135.5 | 123.0 |
| 2020-04-01 | 47.19 (-0.15) | 3.63 (+0.84) | 0.03 (+0.02) | -337 | -4.88 | 418 | 6.06 | 44 | 0.64 | 6902 | 125.0 | 115.5 | 130.0 | 115.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 47.34 (-0.02) | 2.79 (+0.23) | 0.01 (0.0) | 44 | 0.48 | 529 | 5.74 | -86 | -0.93 | 9219 | 117.0 | 95.6 | 122.0 | 95.0 |
| 2020-03-20 | 47.36 (-2.0) | 2.56 (+0.46) | 0.01 (-0.01) | -4594 | -33.62 | 1052 | 7.7 | -152 | -1.11 | 13663 | 83.9 | 108.0 | 111.5 | 83.8 |
| 2020-03-13 | 49.36 (-1.09) | 2.1 (+0.37) | 0.02 (-0.14) | -2607 | -25.51 | 857 | 8.39 | -327 | -3.2 | 10219 | 111.0 | 134.0 | 134.0 | 105.5 |
| 2020-03-06 | 50.45 (+0.2) | 1.73 (+0.07) | 0.16 (-0.02) | 526 | 13.9 | 165 | 4.36 | -44 | -1.16 | 3783 | 135.0 | 127.5 | 136.5 | 127.5 |
| 2020-02-27 | 50.25 (+0.12) | 1.66 (+0.01) | 0.18 (-0.02) | 252 | 7.11 | 12 | 0.34 | -53 | -1.5 | 3542 | 131.0 | 135.0 | 137.0 | 129.0 |
| 2020-02-21 | 50.13 (+0.17) | 1.65 (+0.02) | 0.2 (+0.03) | 399 | 12.49 | 41 | 1.28 | 67 | 2.1 | 3194 | 136.0 | 133.5 | 138.0 | 130.0 |
| 2020-02-14 | 49.96 (-0.26) | 1.63 (+0.03) | 0.17 (+0.03) | -586 | -16.36 | 67 | 1.87 | 76 | 2.12 | 3582 | 133.5 | 128.0 | 135.0 | 127.0 |
| 2020-02-07 | 50.22 (-0.09) | 1.6 (+0.04) | 0.14 (+0.07) | -235 | -4.53 | 95 | 1.83 | 158 | 3.04 | 5191 | 130.5 | 125.0 | 135.0 | 123.0 |
| 2020-01-31 | 50.31 (-0.1) | 1.56 (+0.04) | 0.07 (-0.06) | -253 | -7.55 | 96 | 2.86 | -130 | -3.88 | 3352 | 129.0 | 131.0 | 134.5 | 128.0 |
| 2020-01-20 | 50.41 (+0.06) | 1.52 (+0.1) | 0.13 (+0.05) | 228 | 12.8 | 225 | 12.63 | 104 | 5.84 | 1781 | 138.0 | 136.0 | 140.0 | 136.0 |
| 2020-01-17 | 50.35 (+0.48) | 1.42 (+0.05) | 0.08 (0.0) | 1061 | 26.5 | 108 | 2.7 | 1 | 0.02 | 4004 | 135.0 | 128.0 | 135.5 | 128.0 |
| 2020-01-10 | 49.87 (-0.03) | 1.37 (+0.16) | 0.08 (0.0) | -96 | -1.89 | 379 | 7.47 | -5 | -0.1 | 5072 | 127.5 | 126.5 | 133.5 | 125.0 |
| 2020-01-03 | 49.9 (+0.08) | 1.21 (0.0) | 0.08 (0.0) | 187 | 9.98 | 2 | 0.11 | 7 | 0.37 | 1874 | 126.5 | 83.5 | 126.5 | 83.5 |
| 2019-12-31 | 49.82 (-0.11) | 1.21 (-0.17) | 0.08 (-0.01) | -230 | -11.52 | -89 | -4.46 | -17 | -0.85 | 1997 | 124.0 | 126.5 | 126.5 | 122.5 |
| 2019-12-27 | 49.93 (-0.15) | 1.38 (+0.08) | 0.09 (-0.03) | -428 | -24.04 | 179 | 10.06 | -66 | -3.71 | 1780 | 126.0 | 128.5 | 129.0 | 125.0 |
| 2019-12-20 | 50.08 (+0.62) | 1.3 (-0.15) | 0.12 (+0.03) | 1414 | 25.01 | -337 | -5.96 | 53 | 0.94 | 5654 | 127.0 | 123.0 | 129.0 | 122.0 |
| 2019-12-13 | 49.46 (+0.4) | 1.45 (-0.01) | 0.09 (+0.03) | 934 | 20.81 | -23 | -0.51 | 78 | 1.74 | 4489 | 123.0 | 117.5 | 124.0 | 116.0 |
| 2019-12-06 | 49.06 (-0.14) | 1.46 (0.0) | 0.06 (+0.01) | -323 | -9.67 | 9 | 0.27 | 12 | 0.36 | 3341 | 116.5 | 118.0 | 120.0 | 115.0 |
| 2019-11-29 | 49.2 (-0.33) | 1.46 (+0.03) | 0.05 (+0.04) | -604 | -20.58 | 58 | 1.98 | 92 | 3.13 | 2935 | 117.0 | 115.0 | 119.0 | 113.0 |
| 2019-11-22 | 49.53 (-0.14) | 1.43 (0.0) | 0.01 (+0.01) | -407 | -16.74 | 10 | 0.41 | 28 | 1.15 | 2431 | 114.5 | 116.0 | 116.0 | 112.5 |
| 2019-11-15 | 49.67 (-0.33) | 1.43 (-0.01) | 0.0 (-0.01) | -633 | -18.6 | -37 | -1.09 | -33 | -0.97 | 3403 | 115.5 | 117.5 | 117.5 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 50.0 (-0.43) | 1.44 (+0.08) | 0.01 (-0.02) | -990 | -21.05 | 190 | 4.04 | -33 | -0.7 | 4702 | 117.5 | 121.0 | 122.5 | 117.0 |
| 2019-11-01 | 50.43 (-0.55) | 1.36 (0.0) | 0.03 (-0.01) | -1258 | -20.92 | -8 | -0.13 | -27 | -0.45 | 6014 | 120.0 | 126.5 | 127.0 | 119.5 |
| 2019-10-25 | 50.98 (-0.17) | 1.36 (0.0) | 0.04 (+0.02) | -346 | -7.89 | 15 | 0.34 | 34 | 0.78 | 4386 | 125.5 | 127.0 | 127.5 | 122.5 |
| 2019-10-18 | 51.15 (+0.5) | 1.36 (+0.04) | 0.02 (+0.01) | 976 | 10.4 | 91 | 0.97 | 34 | 0.36 | 9382 | 127.0 | 121.5 | 128.5 | 118.0 |
| 2019-10-09 | 50.65 (-0.08) | 1.32 (+0.01) | 0.01 (-0.01) | -184 | -9.09 | 4 | 0.2 | -33 | -1.63 | 2025 | 118.5 | 122.5 | 124.0 | 118.5 |
| 2019-10-04 | 50.73 (+0.1) | 1.31 (-0.37) | 0.02 (+0.02) | 261 | 3.01 | -844 | -9.72 | 50 | 0.58 | 8684 | 122.0 | 120.5 | 126.0 | 113.0 |
| 2019-09-27 | 50.63 (-0.21) | 1.68 (-0.1) | 0.0 (-0.03) | -663 | -12.52 | -245 | -4.63 | -79 | -1.49 | 5296 | 120.5 | 129.0 | 130.0 | 120.0 |
| 2019-09-20 | 50.84 (-0.13) | 1.78 (+0.04) | 0.03 (+0.02) | -366 | -9.45 | 80 | 2.07 | 34 | 0.88 | 3872 | 128.0 | 130.5 | 131.0 | 126.5 |
| 2019-09-12 | 50.97 (+0.23) | 1.74 (-0.01) | 0.01 (+0.01) | 519 | 20.66 | -12 | -0.48 | -29 | -1.15 | 2512 | 131.0 | 129.5 | 132.0 | 127.0 |
| 2019-09-06 | 50.74 (-0.04) | 1.75 (-0.02) | 0.0 (-0.01) | -112 | -3.08 | -46 | -1.27 | -46 | -1.27 | 3632 | 130.0 | 138.0 | 138.5 | 130.0 |
| 2019-08-30 | 50.78 (+0.18) | 1.77 (+0.02) | 0.01 (+0.01) | 402 | 12.52 | 28 | 0.87 | 25 | 0.78 | 3210 | 137.5 | 134.0 | 138.0 | 132.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 52.34 (+0.7) | 0.04 (-0.22) | 0.16 (-0.02) | 1264 | 11.59 | -527 | -4.83 | -33 | -0.3 | 10906 | 275.0 | 280.0 | 291.0 | 269.0 |
| 2024-03-29 | 51.64 (-0.01) | 0.26 (+0.08) | 0.18 (-0.01) | -142 | -0.64 | 182 | 0.82 | -38 | -0.17 | 22330 | 276.0 | 259.5 | 286.0 | 258.0 |
| 2024-02-29 | 51.65 (-1.66) | 0.18 (-0.01) | 0.19 (+0.04) | -3948 | -31.65 | -24 | -0.19 | 112 | 0.9 | 12475 | 258.5 | 257.5 | 265.0 | 253.0 |
| 2024-01-31 | 53.31 (-3.41) | 0.19 (-0.28) | 0.15 (-0.04) | -8159 | -42.57 | -1156 | -6.03 | -102 | -0.53 | 19167 | 257.5 | 301.5 | 302.0 | 254.0 |
| 2023-12-29 | 56.72 (-1.6) | 0.47 (-0.37) | 0.19 (-0.04) | -3845 | -24.05 | -894 | -5.59 | -99 | -0.62 | 15988 | 299.0 | 289.0 | 303.0 | 282.0 |
| 2023-11-30 | 58.32 (-1.91) | 0.84 (-0.12) | 0.23 (+0.08) | -4383 | -24.54 | -263 | -1.47 | 199 | 1.11 | 17864 | 286.5 | 277.0 | 292.0 | 269.0 |
| 2023-10-31 | 60.23 (-1.5) | 0.96 (-0.3) | 0.15 (+0.02) | -3739 | -30.8 | 483 | 3.98 | 50 | 0.41 | 12141 | 277.0 | 325.0 | 330.5 | 276.5 |
| 2023-09-28 | 61.73 (-0.64) | 1.26 (+0.15) | 0.13 (+0.02) | -1594 | -16.65 | 366 | 3.82 | 49 | 0.51 | 9576 | 323.5 | 308.0 | 327.0 | 297.0 |
| 2023-08-31 | 62.37 (-0.59) | 1.11 (-0.48) | 0.11 (+0.02) | -1359 | -10.69 | -1141 | -8.98 | 37 | 0.29 | 12711 | 310.0 | 337.5 | 338.5 | 307.0 |
| 2023-07-31 | 62.96 (-1.26) | 1.59 (-0.58) | 0.09 (+0.01) | -2899 | -10.65 | -1242 | -4.56 | 16 | 0.06 | 27208 | 336.5 | 366.5 | 387.0 | 323.5 |
| 2023-06-30 | 64.22 (+0.51) | 2.17 (-0.41) | 0.08 (-0.03) | 1208 | 11.01 | -989 | -9.01 | -55 | -0.5 | 10972 | 369.5 | 360.5 | 377.5 | 347.0 |
| 2023-05-31 | 63.71 (-0.57) | 2.58 (-0.19) | 0.11 (+0.11) | 1234 | 11.68 | -358 | -3.39 | 254 | 2.4 | 10569 | 360.0 | 340.0 | 362.5 | 335.0 |
| 2023-04-28 | 64.28 (-0.13) | 2.77 (+0.09) | 0.0 (0.0) | -272 | -2.37 | 227 | 1.98 | -79 | -0.69 | 11475 | 340.0 | 339.5 | 355.5 | 323.0 |
| 2023-03-31 | 64.41 (+0.64) | 2.68 (+0.1) | 0.0 (0.0) | 1511 | 11.28 | 259 | 1.93 | -25 | -0.19 | 13391 | 342.0 | 291.0 | 351.0 | 291.0 |
| 2023-02-24 | 63.77 (+0.77) | 2.58 (+0.02) | 0.0 (-0.01) | 1835 | 12.81 | 45 | 0.31 | -23 | -0.16 | 14322 | 298.0 | 291.0 | 316.0 | 286.0 |
| 2023-01-31 | 63.0 (+0.67) | 2.56 (-0.07) | 0.01 (+0.01) | 1405 | 23.22 | -162 | -2.68 | -2 | -0.03 | 6050 | 287.5 | 275.0 | 292.0 | 272.0 |
| 2022-12-30 | 62.33 (+0.63) | 2.63 (+0.17) | 0.0 (0.0) | 1535 | 15.91 | -265 | -2.75 | -130 | -1.35 | 9648 | 275.0 | 272.0 | 292.0 | 266.5 |
| 2022-11-30 | 61.7 (+0.62) | 2.46 (-0.22) | 0.0 (-0.01) | 1538 | 14.88 | -505 | -4.89 | -238 | -2.3 | 10335 | 271.0 | 251.5 | 287.0 | 249.5 |
| 2022-10-31 | 61.08 (-0.21) | 2.68 (+0.84) | 0.01 (+0.01) | -624 | -2.98 | 2533 | 12.11 | -114 | -0.55 | 20916 | 250.5 | 265.0 | 294.0 | 230.0 |
| 2022-09-30 | 61.29 (-0.15) | 1.84 (+0.44) | 0.0 (0.0) | -435 | -3.82 | 1027 | 9.01 | -138 | -1.21 | 11401 | 265.0 | 279.0 | 285.5 | 253.0 |
| 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 | 61.44 (+0.77) | 1.4 (-0.03) | 0.0 (-0.03) | 1922 | 15.21 | -66 | -0.52 | -144 | -1.14 | 12634 | 283.0 | 278.0 | 287.0 | 264.5 |
| 2022-07-29 | 60.67 (+0.35) | 1.43 (-0.01) | 0.03 (0.0) | 886 | 8.87 | -40 | -0.4 | 11 | 0.11 | 9984 | 278.0 | 254.0 | 278.0 | 231.5 |
| 2022-06-30 | 60.32 (+0.16) | 1.44 (+0.26) | 0.03 (+0.02) | 444 | 5.92 | 437 | 5.83 | -63 | -0.84 | 7495 | 254.0 | 258.5 | 269.0 | 248.0 |
| 2022-05-31 | 60.16 (+0.25) | 1.18 (+0.13) | 0.01 (+0.01) | 1920 | 20.0 | 319 | 3.32 | 13 | 0.14 | 9601 | 259.5 | 259.5 | 266.0 | 241.0 |
| 2022-04-29 | 59.91 (+1.12) | 1.05 (+0.46) | 0.0 (0.0) | 2337 | 18.54 | 1080 | 8.57 | -120 | -0.95 | 12604 | 260.5 | 261.0 | 282.5 | 244.0 |
| 2022-03-31 | 58.79 (-0.21) | 0.59 (-0.06) | 0.0 (0.0) | -628 | -4.59 | 65 | 0.47 | -19 | -0.14 | 13692 | 260.0 | 268.5 | 277.5 | 232.0 |
| 2022-02-25 | 59.0 (-0.11) | 0.65 (+0.03) | 0.0 (0.0) | -252 | -3.16 | 87 | 1.09 | -57 | -0.72 | 7966 | 268.5 | 261.5 | 292.0 | 257.0 |
| 2022-01-26 | 59.11 (+0.13) | 0.62 (-0.02) | 0.0 (0.0) | 250 | 2.56 | -57 | -0.58 | -98 | -1.0 | 9767 | 267.5 | 286.0 | 288.0 | 267.0 |
| 2021-12-30 | 58.98 (+1.98) | 0.64 (-0.25) | 0.0 (0.0) | 4787 | 17.33 | -566 | -2.05 | -177 | -0.64 | 27618 | 284.0 | 254.0 | 301.5 | 241.5 |
| 2021-11-30 | 57.0 (+1.58) | 0.89 (-0.13) | 0.0 (-0.03) | 4014 | 36.44 | -303 | -2.75 | -145 | -1.32 | 11014 | 254.5 | 232.0 | 265.0 | 216.0 |
| 2021-10-29 | 55.42 (+0.83) | 1.02 (-0.37) | 0.03 (-0.03) | 1681 | 13.46 | -865 | -6.92 | -70 | -0.56 | 12492 | 234.5 | 230.0 | 252.0 | 227.0 |
| 2021-09-30 | 54.59 (+0.32) | 1.39 (+0.13) | 0.06 (-0.04) | 379 | 3.1 | 375 | 3.06 | -95 | -0.78 | 12240 | 235.0 | 215.5 | 247.0 | 210.5 |
| 2021-08-31 | 54.27 (-0.38) | 1.26 (-0.22) | 0.1 (+0.01) | -776 | -5.83 | -521 | -3.92 | 16 | 0.12 | 13304 | 215.5 | 242.5 | 243.0 | 207.5 |
| 2021-07-30 | 54.65 (+0.06) | 1.48 (-0.43) | 0.09 (+0.02) | 329 | 2.49 | -999 | -7.56 | 54 | 0.41 | 13215 | 240.0 | 274.5 | 281.0 | 235.0 |
| 2021-06-30 | 54.59 (+0.88) | 1.91 (-0.03) | 0.07 (+0.06) | 2468 | 24.17 | -47 | -0.46 | 149 | 1.46 | 10212 | 274.0 | 266.0 | 298.0 | 261.0 |
| 2021-05-31 | 53.71 (+0.52) | 1.94 (+0.07) | 0.01 (-0.01) | 1556 | 9.9 | 163 | 1.04 | -130 | -0.83 | 15718 | 266.0 | 258.0 | 268.0 | 221.0 |
| 2021-04-29 | 53.19 (-0.91) | 1.87 (+0.13) | 0.02 (-0.04) | -2249 | -14.61 | 309 | 2.01 | -75 | -0.49 | 15390 | 260.0 | 266.0 | 282.0 | 251.5 |
| 2021-03-31 | 54.1 (-0.64) | 1.74 (-0.06) | 0.06 (+0.01) | -1587 | -7.4 | -131 | -0.61 | 6 | 0.03 | 21441 | 264.0 | 274.5 | 279.0 | 259.0 |
| 2021-02-26 | 54.74 (+0.32) | 1.8 (+0.1) | 0.05 (+0.05) | 635 | 2.78 | 218 | 0.95 | 126 | 0.55 | 22840 | 269.0 | 250.0 | 284.5 | 241.5 |
| 2021-01-29 | 54.42 (+0.91) | 1.7 (-0.05) | 0.0 (-0.02) | 2065 | 7.81 | -115 | -0.43 | -140 | -0.53 | 26446 | 251.0 | 216.0 | 268.5 | 214.5 |
| 2020-12-31 | 53.51 (+0.44) | 1.75 (+0.22) | 0.02 (+0.02) | 1045 | 4.62 | -69 | -0.31 | -94 | -0.42 | 22604 | 216.0 | 196.0 | 219.5 | 195.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 53.07 (-0.03) | 1.53 (-0.14) | 0.0 (-0.05) | -116 | -0.91 | -311 | -2.45 | -118 | -0.93 | 12681 | 195.0 | 191.0 | 201.0 | 189.0 |
| 2020-10-30 | 53.1 (+1.85) | 1.67 (+0.05) | 0.05 (+0.05) | 4164 | 17.67 | 97 | 0.41 | 93 | 0.39 | 23570 | 192.5 | 180.0 | 200.5 | 177.0 |
| 2020-09-30 | 51.25 (+1.04) | 1.62 (+0.09) | 0.0 (-0.07) | 2278 | 9.16 | -375 | -1.51 | -194 | -0.78 | 24879 | 179.0 | 182.0 | 194.0 | 175.0 |
| 2020-08-31 | 50.21 (+0.5) | 1.53 (+0.04) | 0.07 (+0.07) | 1107 | 4.53 | 99 | 0.4 | 99 | 0.4 | 24457 | 180.5 | 174.0 | 184.5 | 162.0 |
| 2020-07-31 | 49.71 (+1.74) | 1.49 (-0.06) | 0.0 (-0.05) | 4026 | 9.32 | -129 | -0.3 | -147 | -0.34 | 43207 | 174.0 | 150.0 | 185.0 | 150.0 |
| 2020-06-30 | 47.97 (-0.97) | 1.55 (-2.36) | 0.05 (-0.11) | 4 | 0.01 | -2979 | -10.4 | -251 | -0.88 | 28654 | 149.0 | 151.0 | 161.5 | 83.5 |
| 2020-05-29 | 48.94 (+0.98) | 3.91 (+0.19) | 0.16 (+0.05) | 2048 | 6.26 | 433 | 1.32 | 110 | 0.34 | 32713 | 150.5 | 142.5 | 157.5 | 139.0 |
| 2020-04-30 | 47.96 (+0.75) | 3.72 (+0.07) | 0.11 (+0.09) | 1838 | 4.72 | 169 | 0.43 | 210 | 0.54 | 38938 | 146.5 | 125.5 | 150.5 | 123.0 |
| 2020-03-31 | 47.21 (-3.04) | 3.65 (+1.99) | 0.02 (-0.16) | -6920 | -16.24 | 3057 | 7.18 | -581 | -1.36 | 42603 | 125.5 | 127.5 | 136.5 | 83.8 |
| 2020-02-27 | 50.25 (-0.06) | 1.66 (+0.1) | 0.18 (+0.11) | -170 | -1.1 | 215 | 1.39 | 248 | 1.6 | 15510 | 131.0 | 125.0 | 138.0 | 123.0 |
| 2020-01-31 | 50.31 (+0.49) | 1.56 (+0.35) | 0.07 (-0.01) | 1127 | 7.01 | 810 | 5.04 | -23 | -0.14 | 16085 | 129.0 | 83.5 | 140.0 | 83.5 |
| 2019-12-31 | 49.82 (+0.62) | 1.21 (-0.25) | 0.08 (+0.03) | 1367 | 7.92 | -261 | -1.51 | 60 | 0.35 | 17262 | 124.0 | 118.0 | 129.0 | 115.0 |
| 2019-11-29 | 49.2 (-1.51) | 1.46 (+0.09) | 0.05 (+0.02) | -3267 | -21.87 | 200 | 1.34 | 41 | 0.27 | 14935 | 117.0 | 122.5 | 123.0 | 111.5 |
| 2019-10-31 | 50.71 (+0.08) | 1.37 (-0.31) | 0.03 (+0.03) | 82 | 0.28 | -721 | -2.48 | 71 | 0.24 | 29031 | 123.0 | 120.5 | 128.5 | 113.0 |
| 2019-09-27 | 50.63 (-0.15) | 1.68 (-0.09) | 0.0 (-0.01) | -622 | -4.06 | -223 | -1.46 | -120 | -0.78 | 15315 | 120.5 | 138.0 | 138.5 | 120.0 |
| 2019-08-30 | 50.78 (+2.0) | 1.77 (+0.05) | 0.01 (-0.24) | 4574 | 19.66 | 103 | 0.44 | -605 | -2.6 | 23266 | 137.5 | 129.0 | 138.0 | 124.0 |
| 2019-07-31 | 48.78 (+0.48) | 1.72 (-0.2) | 0.25 (+0.13) | 1272 | 5.16 | -451 | -1.83 | 310 | 1.26 | 24658 | 133.0 | 115.5 | 133.0 | 114.5 |
| 2019-06-28 | 48.3 (+0.17) | 1.92 (+0.33) | 0.12 (+0.03) | 320 | 2.35 | 767 | 5.63 | 71 | 0.52 | 13620 | 113.5 | 106.5 | 116.0 | 103.0 |
| 2019-05-31 | 48.13 () | 1.59 () | 0.09 () | -630 | -15.53 | -50 | -1.23 | 34 | 0.84 | 4056 | 106.5 | 108.5 | 108.5 | 99.9 |
