- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 35.55 (-0.02) | 22.44 (+0.03) | 1.36 (+0.01) | -43 | -12.46 | 55 | 15.94 | 6 | 1.74 | 345 | 423.5 | 423.5 | 426.5 | 421.0 |
| 2024-04-24 | 35.57 (-0.08) | 22.41 (-0.05) | 1.35 (+0.01) | 75 | 8.47 | -90 | -10.16 | 17 | 1.92 | 886 | 423.5 | 419.5 | 423.5 | 416.0 |
| 2024-04-23 | 35.65 (+0.01) | 22.46 (+0.01) | 1.34 (-0.01) | -37 | -5.7 | 13 | 2.0 | -13 | -2.0 | 649 | 415.0 | 418.5 | 420.0 | 412.0 |
| 2024-04-22 | 35.64 (-0.09) | 22.45 (-0.02) | 1.35 (-0.01) | -216 | -20.0 | 316 | 29.26 | -21 | -1.94 | 1080 | 417.5 | 415.0 | 420.5 | 411.0 |
| 2024-04-19 | 35.73 (-0.32) | 22.47 (+0.32) | 1.36 (-0.01) | -600 | -33.43 | 597 | 33.26 | -19 | -1.06 | 1795 | 413.0 | 428.0 | 428.0 | 408.0 |
| 2024-04-18 | 36.05 (-0.01) | 22.15 (+0.19) | 1.37 (0.0) | -119 | -14.15 | 337 | 40.07 | -1 | -0.12 | 841 | 431.5 | 419.5 | 431.5 | 413.5 |
| 2024-04-17 | 36.06 (-0.07) | 21.96 (+0.03) | 1.37 (-0.06) | -202 | -16.24 | 49 | 3.94 | -114 | -9.16 | 1244 | 416.0 | 416.5 | 423.0 | 415.5 |
| 2024-04-16 | 36.13 (-0.24) | 21.93 (+0.02) | 1.43 (-0.02) | -407 | -18.27 | 37 | 1.66 | -32 | -1.44 | 2228 | 416.5 | 427.5 | 427.5 | 416.0 |
| 2024-04-15 | 36.37 (-0.06) | 21.91 (+0.1) | 1.45 (-0.01) | -84 | -10.14 | 205 | 24.76 | -17 | -2.05 | 828 | 430.5 | 429.5 | 433.0 | 427.0 |
| 2024-04-12 | 36.43 (-0.31) | 21.81 (+0.01) | 1.46 (-0.01) | -325 | -32.47 | 2 | 0.2 | -10 | -1.0 | 1001 | 430.0 | 429.0 | 431.0 | 424.0 |
| 2024-04-11 | 36.74 (+0.42) | 21.8 (-0.45) | 1.47 (+0.01) | 726 | 38.47 | -827 | -43.83 | 4 | 0.21 | 1887 | 433.0 | 427.0 | 433.0 | 421.0 |
| 2024-04-10 | 36.32 (-0.22) | 22.25 (-0.27) | 1.46 (0.0) | -474 | -20.83 | -497 | -21.84 | 9 | 0.4 | 2276 | 427.0 | 439.0 | 439.5 | 427.0 |
| 2024-04-09 | 36.54 (-0.02) | 22.52 (-0.1) | 1.46 (-0.01) | -68 | -4.89 | -201 | -14.45 | -22 | -1.58 | 1391 | 437.0 | 434.0 | 437.5 | 431.0 |
| 2024-04-08 | 36.56 (-0.16) | 22.62 (-0.06) | 1.47 (-0.02) | -294 | -15.73 | -108 | -5.78 | -30 | -1.61 | 1869 | 434.5 | 437.0 | 438.5 | 428.0 |
| 2024-04-03 | 36.72 (+0.02) | 22.68 (-0.05) | 1.49 (+0.02) | 103 | 7.17 | -82 | -5.71 | 32 | 2.23 | 1436 | 438.0 | 438.0 | 442.5 | 430.0 |
| 2024-04-02 | 36.7 (+0.4) | 22.73 (-0.02) | 1.47 (+0.02) | 656 | 34.78 | -43 | -2.28 | 39 | 2.07 | 1886 | 437.0 | 434.5 | 441.0 | 434.5 |
| 2024-04-01 | 36.3 (+0.12) | 22.75 (-0.25) | 1.45 (0.0) | 54 | 1.89 | -451 | -15.76 | 1 | 0.03 | 2861 | 434.0 | 443.0 | 445.0 | 434.0 |
| 2024-03-29 | 36.18 (-0.58) | 23.0 (+2.12) | 1.45 (-0.23) | -1353 | -15.77 | 3905 | 45.51 | -431 | -5.02 | 8580 | 448.0 | 453.0 | 456.5 | 437.0 |
| 2024-03-28 | 36.76 (-0.59) | 20.88 (+0.9) | 1.68 (-0.1) | -1117 | -22.68 | 1682 | 34.15 | -175 | -3.55 | 4925 | 451.5 | 462.0 | 464.0 | 450.0 |
| 2024-03-27 | 37.35 (-0.1) | 19.98 (+0.81) | 1.78 (-0.02) | -215 | -3.66 | 1489 | 25.33 | -47 | -0.8 | 5878 | 456.5 | 445.0 | 464.0 | 442.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-26 | 37.45 (-0.11) | 19.17 (-0.14) | 1.8 (+0.09) | -39 | -0.95 | -254 | -6.19 | 158 | 3.85 | 4103 | 437.5 | 443.5 | 453.0 | 430.5 |
| 2024-03-25 | 37.56 (+0.19) | 19.31 (-0.28) | 1.71 (+0.1) | 355 | 9.36 | -518 | -13.65 | 194 | 5.11 | 3794 | 438.0 | 455.5 | 461.5 | 438.0 |
| 2024-03-22 | 37.37 (+0.06) | 19.59 (-0.39) | 1.61 (-0.05) | 94 | 2.02 | -725 | -15.61 | -97 | -2.09 | 4644 | 456.0 | 472.5 | 473.0 | 449.0 |
| 2024-03-21 | 37.31 (-0.48) | 19.98 (+0.14) | 1.66 (+0.04) | -569 | -11.3 | 262 | 5.2 | 69 | 1.37 | 5034 | 470.0 | 495.0 | 500.0 | 470.0 |
| 2024-03-20 | 37.79 (-1.09) | 19.84 (+0.5) | 1.62 (-0.01) | -1983 | -25.87 | 924 | 12.05 | -2 | -0.03 | 7665 | 487.0 | 505.0 | 517.0 | 480.0 |
| 2024-03-19 | 38.88 (-0.05) | 19.34 (0.0) | 1.63 (+0.11) | -128 | -1.96 | -5 | -0.08 | 190 | 2.9 | 6543 | 488.0 | 474.0 | 508.0 | 474.0 |
| 2024-03-18 | 38.93 (-0.34) | 19.34 (+0.15) | 1.52 (+0.04) | -615 | -18.88 | 287 | 8.81 | 77 | 2.36 | 3258 | 471.0 | 472.0 | 478.0 | 460.5 |
| 2024-03-15 | 39.27 (-0.73) | 19.19 (+0.05) | 1.48 (-0.01) | -1355 | -23.26 | 90 | 1.54 | -10 | -0.17 | 5826 | 469.0 | 476.0 | 498.5 | 465.5 |
| 2024-03-14 | 40.0 (-0.41) | 19.14 (+0.5) | 1.49 (+0.03) | -887 | -22.39 | 929 | 23.45 | 45 | 1.14 | 3962 | 501.0 | 551.0 | 551.0 | 501.0 |
| 2024-03-13 | 40.41 (-0.23) | 18.64 (+0.84) | 1.46 (+0.03) | -473 | -11.03 | 1547 | 36.08 | 62 | 1.45 | 4288 | 556.0 | 514.0 | 556.0 | 511.0 |
| 2024-03-12 | 40.64 (+0.05) | 17.8 (+0.35) | 1.43 (+0.01) | 82 | 2.73 | 644 | 21.47 | 21 | 0.7 | 3000 | 506.0 | 476.5 | 523.0 | 474.5 |
| 2024-03-11 | 40.59 (-0.09) | 17.45 (+0.22) | 1.42 (-0.04) | -330 | -19.13 | 412 | 23.88 | -77 | -4.46 | 1725 | 477.0 | 490.0 | 492.0 | 466.5 |
| 2024-03-08 | 40.68 (-0.53) | 17.23 (+0.94) | 1.46 (+0.02) | -1090 | -20.55 | 1744 | 32.87 | 44 | 0.83 | 5305 | 495.5 | 490.0 | 500.0 | 465.0 |
| 2024-03-07 | 41.21 (-0.1) | 16.29 (+0.52) | 1.44 (+0.07) | -308 | -8.58 | 954 | 26.58 | 118 | 3.29 | 3589 | 487.0 | 444.0 | 487.0 | 444.0 |
| 2024-03-06 | 41.31 (-0.13) | 15.77 (+0.17) | 1.37 (+0.01) | -220 | -22.09 | 323 | 32.43 | 28 | 2.81 | 996 | 443.0 | 435.0 | 443.0 | 433.5 |
| 2024-03-05 | 41.44 (-0.03) | 15.6 (+0.29) | 1.36 (+0.03) | -50 | -4.23 | 536 | 45.39 | 57 | 4.83 | 1181 | 446.0 | 434.5 | 447.0 | 433.0 |
| 2024-03-04 | 41.47 (0.0) | 15.31 (+0.25) | 1.33 (-0.01) | -41 | -3.98 | 457 | 44.41 | -32 | -3.11 | 1029 | 434.5 | 421.0 | 435.0 | 421.0 |
| 2024-03-01 | 41.47 (+0.01) | 15.06 (-0.02) | 1.34 (+0.01) | 6 | 0.85 | -26 | -3.68 | 18 | 2.55 | 707 | 421.0 | 422.5 | 428.5 | 421.0 |
| 2024-02-29 | 41.46 (+0.03) | 15.08 (-0.03) | 1.33 (-0.01) | 46 | 6.71 | -72 | -10.5 | -3 | -0.44 | 686 | 426.5 | 428.0 | 434.0 | 423.5 |
| 2024-02-27 | 41.43 (-0.14) | 15.11 (0.0) | 1.34 (+0.01) | -283 | -34.81 | 18 | 2.21 | 14 | 1.72 | 813 | 427.0 | 435.0 | 439.0 | 426.0 |
| 2024-02-26 | 41.57 (-0.04) | 15.11 (+0.1) | 1.33 (+0.02) | -86 | -7.01 | 171 | 13.94 | 27 | 2.2 | 1227 | 435.0 | 423.0 | 436.0 | 423.0 |
| 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 | |||
| 2024-02-23 | 41.61 (-0.03) | 15.01 (-0.02) | 1.31 (-0.02) | -25 | -3.72 | -23 | -3.42 | -22 | -3.27 | 672 | 420.0 | 425.0 | 426.0 | 418.5 |
| 2024-02-22 | 41.64 (+0.02) | 15.03 (+0.08) | 1.33 (-0.02) | 28 | 2.32 | 133 | 11.04 | -41 | -3.4 | 1205 | 423.0 | 421.0 | 431.5 | 418.5 |
| 2024-02-21 | 41.62 (+0.11) | 14.95 (+0.09) | 1.35 (+0.03) | 188 | 11.03 | 180 | 10.56 | 55 | 3.23 | 1704 | 418.5 | 399.0 | 421.0 | 399.0 |
| 2024-02-20 | 41.51 (-0.03) | 14.86 (-0.02) | 1.32 (0.0) | -41 | -11.78 | -52 | -14.94 | -8 | -2.3 | 348 | 396.5 | 395.5 | 400.0 | 395.5 |
| 2024-02-19 | 41.54 (0.0) | 14.88 (+0.02) | 1.32 (0.0) | 89 | 10.88 | 43 | 5.26 | -2 | -0.24 | 818 | 397.5 | 391.0 | 398.0 | 391.0 |
| 2024-02-16 | 41.54 (+0.07) | 14.86 (-0.13) | 1.32 (+0.02) | 195 | 19.46 | -245 | -24.45 | 36 | 3.59 | 1002 | 390.0 | 387.0 | 391.0 | 383.0 |
| 2024-02-15 | 41.47 (+0.19) | 14.99 (-0.07) | 1.3 (0.0) | 346 | 29.45 | -125 | -10.64 | 12 | 1.02 | 1175 | 385.5 | 392.5 | 392.5 | 384.0 |
| 2024-02-05 | 41.28 (+0.04) | 15.06 (+0.05) | 1.3 (+0.01) | 62 | 7.7 | 89 | 11.06 | 7 | 0.87 | 805 | 392.0 | 392.0 | 397.5 | 389.0 |
| 2024-02-02 | 41.24 (+0.17) | 15.01 (-0.04) | 1.29 (-0.01) | 324 | 38.34 | -68 | -8.05 | -12 | -1.42 | 845 | 395.5 | 391.0 | 395.5 | 390.5 |
| 2024-02-01 | 41.07 (-0.32) | 15.05 (+0.01) | 1.3 (-0.02) | -606 | -41.11 | 12 | 0.81 | -31 | -2.1 | 1474 | 389.5 | 401.0 | 401.5 | 387.0 |
| 2024-01-31 | 41.39 (+0.09) | 15.04 (-0.03) | 1.32 (+0.01) | 151 | 27.36 | -50 | -9.06 | 16 | 2.9 | 552 | 406.0 | 399.0 | 406.0 | 398.5 |
| 2024-01-30 | 41.3 (+0.05) | 15.07 (-0.08) | 1.31 (+0.01) | 113 | 28.9 | -143 | -36.57 | 6 | 1.53 | 391 | 402.5 | 402.5 | 406.0 | 400.0 |
| 2024-01-29 | 41.25 (+0.07) | 15.15 (+0.05) | 1.3 (-0.01) | 132 | 19.85 | 84 | 12.63 | -11 | -1.65 | 665 | 404.0 | 399.5 | 407.0 | 396.0 |
| 2024-01-26 | 41.18 (-0.03) | 15.1 (0.0) | 1.31 (-0.02) | -44 | -7.2 | 0 | 0.0 | -34 | -5.56 | 611 | 399.5 | 405.0 | 405.0 | 396.0 |
| 2024-01-25 | 41.21 (+0.05) | 15.1 (0.0) | 1.33 (+0.01) | 94 | 25.41 | 4 | 1.08 | 19 | 5.14 | 370 | 405.0 | 405.0 | 408.5 | 402.0 |
| 2024-01-24 | 41.16 (+0.07) | 15.1 (-0.09) | 1.32 (+0.01) | 118 | 24.33 | -165 | -34.02 | 20 | 4.12 | 485 | 406.0 | 409.0 | 411.0 | 401.5 |
| 2024-01-23 | 41.09 (+0.03) | 15.19 (+0.01) | 1.31 (0.0) | 39 | 10.32 | 24 | 6.35 | 0 | 0.0 | 378 | 410.0 | 408.5 | 410.0 | 406.5 |
| 2024-01-22 | 41.06 (+0.01) | 15.18 (+0.27) | 1.31 (0.0) | 0 | 0.0 | 51 | 14.17 | 0 | 0.0 | 360 | 406.0 | 408.0 | 410.5 | 406.0 |
| 2024-01-19 | 41.05 (-0.08) | 14.91 (+0.01) | 1.31 (-0.02) | -181 | -30.32 | 36 | 6.03 | -37 | -6.2 | 597 | 405.0 | 409.5 | 410.5 | 400.5 |
| 2024-01-18 | 41.13 (-0.1) | 14.9 (+0.14) | 1.33 (0.0) | -195 | -31.0 | 260 | 41.34 | -5 | -0.79 | 629 | 407.5 | 409.5 | 410.0 | 402.0 |
| 2024-01-17 | 41.23 (+0.1) | 14.76 (+0.12) | 1.33 (0.0) | 129 | 11.14 | 207 | 17.88 | 7 | 0.6 | 1158 | 407.5 | 400.0 | 409.5 | 398.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-16 | 41.13 (+0.05) | 14.64 (+0.14) | 1.33 (+0.01) | 62 | 5.96 | 257 | 24.69 | 7 | 0.67 | 1041 | 401.5 | 395.0 | 401.5 | 391.0 |
| 2024-01-15 | 41.08 (-0.03) | 14.5 (-0.02) | 1.32 (-0.01) | -54 | -10.11 | -31 | -5.81 | -19 | -3.56 | 534 | 397.5 | 401.0 | 401.5 | 396.5 |
| 2024-01-12 | 41.11 (-0.08) | 14.52 (+0.08) | 1.33 (0.0) | -156 | -33.4 | 143 | 30.62 | 7 | 1.5 | 467 | 401.0 | 403.5 | 403.5 | 399.5 |
| 2024-01-11 | 41.19 (-0.14) | 14.44 (+0.12) | 1.33 (-0.03) | -217 | -26.02 | 231 | 27.7 | -53 | -6.35 | 834 | 404.5 | 405.5 | 405.5 | 398.0 |
| 2024-01-10 | 41.33 (+0.11) | 14.32 (+0.07) | 1.36 (-0.03) | 199 | 31.74 | 121 | 19.3 | -66 | -10.53 | 627 | 405.5 | 403.0 | 407.0 | 403.0 |
| 2024-01-09 | 41.22 (+0.03) | 14.25 (+0.02) | 1.39 (-0.03) | 9 | 1.8 | 53 | 10.62 | -42 | -8.42 | 499 | 405.0 | 410.0 | 412.0 | 405.0 |
| 2024-01-08 | 41.19 (-0.17) | 14.23 (+0.23) | 1.42 (-0.02) | -335 | -45.03 | 408 | 54.84 | -47 | -6.32 | 744 | 411.5 | 410.5 | 411.5 | 406.0 |
| 2024-01-05 | 41.36 (-0.11) | 14.0 (+0.11) | 1.44 (-0.01) | -203 | -21.01 | 208 | 21.53 | -17 | -1.76 | 966 | 413.0 | 412.5 | 418.0 | 410.0 |
| 2024-01-04 | 41.47 (-0.09) | 13.89 (+0.16) | 1.45 (-0.01) | -126 | -12.78 | 312 | 31.64 | -10 | -1.01 | 986 | 414.0 | 407.0 | 414.5 | 406.5 |
| 2024-01-03 | 41.56 (+0.22) | 13.73 (-0.14) | 1.46 (0.0) | 404 | 28.45 | -266 | -18.73 | -6 | -0.42 | 1420 | 409.5 | 410.5 | 416.5 | 405.5 |
| 2024-01-02 | 41.34 (-0.04) | 13.87 (0.0) | 1.46 (+0.02) | -73 | -5.61 | -6 | -0.46 | 44 | 3.38 | 1302 | 413.5 | 420.0 | 421.0 | 410.5 |
| 2023-12-29 | 41.38 (-0.25) | 13.87 (+0.24) | 1.44 (-0.02) | -467 | -57.58 | 442 | 54.5 | -45 | -5.55 | 811 | 420.0 | 420.0 | 421.0 | 416.5 |
| 2023-12-28 | 41.63 (-0.08) | 13.63 (+0.09) | 1.46 (-0.01) | -151 | -19.28 | 174 | 22.22 | -13 | -1.66 | 783 | 419.0 | 412.0 | 419.0 | 410.0 |
| 2023-12-27 | 41.71 (+0.13) | 13.54 (-0.04) | 1.47 (-0.04) | 159 | 13.13 | -76 | -6.28 | -69 | -5.7 | 1211 | 411.0 | 407.0 | 412.0 | 405.5 |
| 2023-12-26 | 41.58 (+0.1) | 13.58 (-0.11) | 1.51 (-0.01) | 195 | 36.65 | -209 | -39.29 | -21 | -3.95 | 532 | 406.0 | 401.0 | 408.0 | 401.0 |
| 2023-12-25 | 41.48 (+0.27) | 13.69 (-0.21) | 1.52 (+0.04) | 491 | 45.05 | -391 | -35.87 | 66 | 6.06 | 1090 | 401.5 | 405.0 | 407.0 | 400.5 |
| 2023-12-22 | 41.21 (+0.16) | 13.9 (-0.18) | 1.48 (0.0) | 311 | 29.37 | -321 | -30.31 | 6 | 0.57 | 1059 | 407.0 | 414.5 | 415.0 | 405.0 |
| 2023-12-21 | 41.05 (+0.14) | 14.08 (-0.14) | 1.48 (-0.01) | 274 | 25.0 | -258 | -23.54 | -17 | -1.55 | 1096 | 413.0 | 414.0 | 418.5 | 412.0 |
| 2023-12-20 | 40.91 (+0.13) | 14.22 (+0.06) | 1.49 (0.0) | 249 | 16.0 | 98 | 6.3 | 2 | 0.13 | 1556 | 425.5 | 422.0 | 428.0 | 417.0 |
| 2023-12-19 | 40.78 (+0.17) | 14.16 (-0.13) | 1.49 (0.0) | 385 | 30.58 | -223 | -17.71 | -10 | -0.79 | 1259 | 417.5 | 425.5 | 426.0 | 414.0 |
| 2023-12-18 | 40.61 (+0.12) | 14.29 (-0.04) | 1.49 (+0.01) | 208 | 11.08 | -87 | -4.64 | 22 | 1.17 | 1877 | 426.5 | 433.0 | 437.0 | 423.0 |
| 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 | |||
| 2023-12-15 | 40.49 (+0.07) | 14.33 (+0.07) | 1.48 (0.0) | 183 | 10.12 | 122 | 6.74 | -9 | -0.5 | 1809 | 433.0 | 428.0 | 438.0 | 424.5 |
| 2023-12-14 | 40.42 (-0.06) | 14.26 (+0.05) | 1.48 (+0.01) | -143 | -6.88 | 97 | 4.67 | 34 | 1.64 | 2077 | 428.5 | 423.0 | 440.0 | 422.0 |
| 2023-12-13 | 40.48 (+0.07) | 14.21 (+0.1) | 1.47 (0.0) | 152 | 12.42 | 190 | 15.52 | -5 | -0.41 | 1224 | 417.0 | 412.5 | 420.0 | 411.0 |
| 2023-12-12 | 40.41 (+0.13) | 14.11 (+0.07) | 1.47 (+0.01) | 197 | 13.23 | 130 | 8.73 | 22 | 1.48 | 1489 | 412.5 | 415.0 | 417.5 | 409.0 |
| 2023-12-11 | 40.28 (+0.04) | 14.04 (+0.03) | 1.46 (-0.02) | 44 | 4.35 | 53 | 5.24 | -46 | -4.55 | 1012 | 415.5 | 419.0 | 419.0 | 409.0 |
| 2023-12-08 | 40.24 (-0.11) | 14.01 (+0.01) | 1.48 (+0.02) | -124 | -7.97 | 19 | 1.22 | 33 | 2.12 | 1556 | 418.0 | 417.0 | 425.5 | 412.5 |
| 2023-12-07 | 40.35 (-0.06) | 14.0 (+0.06) | 1.46 (0.0) | 53 | 4.84 | 106 | 9.68 | 12 | 1.1 | 1095 | 415.5 | 415.5 | 417.5 | 411.5 |
| 2023-12-06 | 40.41 (-0.2) | 13.94 (+0.21) | 1.46 (+0.05) | -363 | -17.93 | 404 | 19.95 | 85 | 4.2 | 2025 | 416.5 | 422.0 | 423.5 | 410.5 |
| 2023-12-05 | 40.61 (-0.07) | 13.73 (+0.44) | 1.41 (-0.03) | -140 | -4.21 | 802 | 24.13 | -61 | -1.84 | 3323 | 420.0 | 406.0 | 426.0 | 406.0 |
| 2023-12-04 | 40.68 (+0.54) | 13.29 (+0.18) | 1.44 (-0.11) | 1004 | 25.25 | 340 | 8.55 | -194 | -4.88 | 3976 | 407.0 | 400.0 | 416.5 | 399.5 |
| 2023-12-01 | 40.14 (-0.07) | 13.11 (+0.15) | 1.55 (+0.14) | -126 | -7.17 | 276 | 15.7 | 249 | 14.16 | 1758 | 389.5 | 380.5 | 389.5 | 380.0 |
| 2023-11-30 | 40.21 (-0.12) | 12.96 (+0.01) | 1.41 (+0.04) | -210 | -10.78 | 11 | 0.56 | 80 | 4.11 | 1948 | 380.5 | 372.5 | 384.0 | 372.5 |
| 2023-11-29 | 40.33 (+0.04) | 12.95 (+0.07) | 1.37 (0.0) | 98 | 6.99 | 142 | 10.12 | 4 | 0.29 | 1403 | 375.0 | 371.0 | 379.0 | 369.0 |
| 2023-11-28 | 40.29 (-0.05) | 12.88 (+0.17) | 1.37 (+0.02) | -12 | -0.82 | 309 | 21.09 | 40 | 2.73 | 1465 | 371.0 | 362.5 | 374.0 | 361.0 |
| 2023-11-27 | 40.34 (-0.07) | 12.71 (+0.02) | 1.35 (-0.01) | -25 | -3.92 | 29 | 4.55 | -28 | -4.39 | 638 | 361.5 | 365.0 | 365.0 | 359.0 |
| 2023-11-24 | 40.41 (+0.09) | 12.69 (+0.04) | 1.36 (+0.01) | 224 | 32.46 | 91 | 13.19 | 16 | 2.32 | 690 | 364.0 | 361.0 | 364.5 | 361.0 |
| 2023-11-23 | 40.32 (+0.02) | 12.65 (+0.06) | 1.35 (+0.01) | 77 | 10.8 | 99 | 13.88 | 25 | 3.51 | 713 | 360.0 | 360.0 | 362.0 | 358.5 |
| 2023-11-22 | 40.3 (+0.23) | 12.59 (0.0) | 1.34 (+0.01) | 415 | 53.62 | 1 | 0.13 | 18 | 2.33 | 774 | 361.0 | 361.5 | 362.5 | 359.0 |
| 2023-11-21 | 40.07 (+0.34) | 12.59 (-0.02) | 1.33 (-0.02) | 615 | 61.75 | -45 | -4.52 | -30 | -3.01 | 996 | 363.5 | 362.5 | 364.5 | 360.0 |
| 2023-11-20 | 39.73 (+0.03) | 12.61 (+0.16) | 1.35 (0.0) | 108 | 10.19 | 300 | 28.3 | -14 | -1.32 | 1060 | 361.0 | 365.0 | 365.0 | 357.5 |
| 2023-11-17 | 39.7 (+0.15) | 12.45 (-0.01) | 1.35 (+0.01) | 377 | 37.14 | -9 | -0.89 | 17 | 1.67 | 1015 | 364.0 | 362.0 | 366.5 | 358.5 |
| 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 | |||
| 2023-11-16 | 39.55 (+0.38) | 12.46 (+0.07) | 1.34 (-0.01) | 719 | 43.39 | 119 | 7.18 | -9 | -0.54 | 1657 | 361.5 | 358.0 | 364.0 | 356.5 |
| 2023-11-15 | 39.17 (+0.34) | 12.39 (+0.02) | 1.35 (+0.05) | 697 | 37.27 | 50 | 2.67 | 90 | 4.81 | 1870 | 355.5 | 348.0 | 361.5 | 348.0 |
| 2023-11-14 | 38.83 (+0.08) | 12.37 (+0.04) | 1.3 (+0.02) | 175 | 22.07 | 72 | 9.08 | 35 | 4.41 | 793 | 344.5 | 341.0 | 347.0 | 341.0 |
| 2023-11-13 | 38.75 (0.0) | 12.33 (+0.01) | 1.28 (0.0) | 22 | 7.1 | 7 | 2.26 | -5 | -1.61 | 310 | 337.5 | 341.5 | 342.0 | 337.5 |
| 2023-11-10 | 38.75 (0.0) | 12.32 (-0.02) | 1.28 (-0.01) | -11 | -4.6 | -25 | -10.46 | -2 | -0.84 | 239 | 339.0 | 342.0 | 344.0 | 339.0 |
| 2023-11-09 | 38.75 (+0.06) | 12.34 (+0.01) | 1.29 (0.0) | 102 | 34.46 | 16 | 5.41 | -9 | -3.04 | 296 | 343.0 | 343.0 | 344.5 | 340.5 |
| 2023-11-08 | 38.69 (+0.03) | 12.33 (-0.02) | 1.29 (0.0) | 80 | 27.21 | -34 | -11.56 | -2 | -0.68 | 294 | 342.0 | 346.0 | 346.0 | 342.0 |
| 2023-11-07 | 38.66 (+0.06) | 12.35 (0.0) | 1.29 (-0.05) | 195 | 45.99 | -14 | -3.3 | -88 | -20.75 | 424 | 344.0 | 343.5 | 346.5 | 341.5 |
| 2023-11-06 | 38.6 (+0.03) | 12.35 (0.0) | 1.34 (+0.01) | 76 | 25.5 | 4 | 1.34 | 16 | 5.37 | 298 | 343.0 | 342.5 | 343.0 | 340.0 |
| 2023-11-03 | 38.57 (-0.08) | 12.35 (0.0) | 1.33 (+0.01) | -14 | -4.53 | 0 | 0.0 | 17 | 5.5 | 309 | 341.0 | 342.0 | 343.5 | 339.0 |
| 2023-11-02 | 38.65 (-0.17) | 12.35 (+0.01) | 1.32 (0.0) | -53 | -12.56 | 17 | 4.03 | -7 | -1.66 | 422 | 341.5 | 342.0 | 343.0 | 338.5 |
| 2023-11-01 | 38.82 (+0.06) | 12.34 (+0.08) | 1.32 (0.0) | 208 | 25.94 | 165 | 20.57 | 15 | 1.87 | 802 | 341.0 | 334.0 | 341.0 | 333.0 |
| 2023-10-31 | 38.76 (+0.03) | 12.26 (+0.17) | 1.32 (0.0) | 36 | 1.28 | 300 | 10.66 | -3 | -0.11 | 2814 | 333.5 | 334.0 | 336.5 | 332.0 |
| 2023-10-30 | 38.73 (+0.03) | 12.09 (+0.05) | 1.32 (0.0) | 39 | 13.45 | 87 | 30.0 | -8 | -2.76 | 290 | 334.0 | 335.0 | 336.0 | 333.0 |
| 2023-10-27 | 38.7 (-0.05) | 12.04 (+0.07) | 1.32 (+0.03) | -66 | -9.24 | 139 | 19.47 | 52 | 7.28 | 714 | 333.5 | 335.0 | 336.5 | 333.5 |
| 2023-10-26 | 38.75 (+0.07) | 11.97 (-0.19) | 1.29 (0.0) | 26 | 2.2 | 473 | 40.02 | 11 | 0.93 | 1182 | 335.0 | 334.5 | 338.0 | 332.5 |
| 2023-10-25 | 38.68 (+0.03) | 12.16 (+0.09) | 1.29 (0.0) | -156 | -26.58 | 164 | 27.94 | -6 | -1.02 | 587 | 336.5 | 338.5 | 339.0 | 336.0 |
| 2023-10-24 | 38.65 (+0.07) | 12.07 (+0.07) | 1.29 (+0.02) | 73 | 12.63 | 142 | 24.57 | 41 | 7.09 | 578 | 338.5 | 335.0 | 339.5 | 333.0 |
| 2023-10-23 | 38.58 (-0.03) | 12.0 (+0.1) | 1.27 (+0.01) | -110 | -16.52 | 167 | 25.08 | 17 | 2.55 | 666 | 334.0 | 333.0 | 337.0 | 331.5 |
| 2023-10-20 | 38.61 (-0.05) | 11.9 (+0.13) | 1.26 (-0.01) | -83 | -16.27 | 244 | 47.84 | -14 | -2.75 | 510 | 335.5 | 328.5 | 335.5 | 325.0 |
| 2023-10-19 | 38.66 (0.0) | 11.77 (+0.08) | 1.27 (-0.01) | -14 | -5.09 | 144 | 52.36 | -21 | -7.64 | 275 | 328.0 | 325.5 | 328.0 | 325.5 |
| 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 | |||
| 2023-10-18 | 38.66 (-0.11) | 11.69 (+0.12) | 1.28 (0.0) | -75 | -14.56 | 228 | 44.27 | 5 | 0.97 | 515 | 328.0 | 327.0 | 328.0 | 323.0 |
| 2023-10-17 | 38.77 (-0.02) | 11.57 (-0.01) | 1.28 (0.0) | 22 | 5.88 | -3 | -0.8 | -9 | -2.41 | 374 | 327.0 | 329.0 | 331.5 | 327.0 |
| 2023-10-16 | 38.79 (-0.08) | 11.58 (+0.18) | 1.28 (0.0) | -142 | -20.46 | 321 | 46.25 | -1 | -0.14 | 694 | 330.5 | 324.0 | 331.5 | 323.5 |
| 2023-10-13 | 38.87 (-0.06) | 11.4 (-0.01) | 1.28 (0.0) | -79 | -21.24 | -19 | -5.11 | 1 | 0.27 | 372 | 325.5 | 326.5 | 327.0 | 325.0 |
| 2023-10-12 | 38.93 (-0.19) | 11.41 (+0.07) | 1.28 (0.0) | -334 | -47.85 | 123 | 17.62 | -4 | -0.57 | 698 | 327.5 | 326.0 | 332.0 | 326.0 |
| 2023-10-11 | 39.12 (+0.03) | 11.34 (+0.04) | 1.28 (-0.01) | -123 | -17.4 | 87 | 12.31 | -5 | -0.71 | 707 | 330.5 | 340.0 | 340.0 | 330.5 |
| 2023-10-06 | 39.09 (-0.09) | 11.3 (+0.07) | 1.29 (+0.01) | -186 | -44.5 | 128 | 30.62 | 4 | 0.96 | 418 | 338.5 | 339.5 | 339.5 | 337.0 |
| 2023-10-05 | 39.18 (-0.02) | 11.23 (+0.1) | 1.28 (0.0) | -61 | -10.99 | 179 | 32.25 | 3 | 0.54 | 555 | 339.5 | 332.0 | 339.5 | 332.0 |
| 2023-10-04 | 39.2 (-0.07) | 11.13 (+0.19) | 1.28 (-0.01) | -189 | -26.14 | 348 | 48.13 | -8 | -1.11 | 723 | 333.5 | 330.0 | 333.5 | 325.0 |
| 2023-10-03 | 39.27 (-0.01) | 10.94 (+0.06) | 1.29 (0.0) | -153 | -34.15 | 122 | 27.23 | 2 | 0.45 | 448 | 334.0 | 335.5 | 336.5 | 331.0 |
| 2023-10-02 | 39.28 (-0.09) | 10.88 (+0.14) | 1.29 (-0.01) | -194 | -36.33 | 262 | 49.06 | -17 | -3.18 | 534 | 336.5 | 335.0 | 337.0 | 333.5 |
| 2023-09-28 | 39.37 (-0.01) | 10.74 (+0.05) | 1.3 (0.0) | -43 | -11.68 | 85 | 23.1 | -10 | -2.72 | 368 | 335.0 | 334.0 | 335.5 | 331.5 |
| 2023-09-27 | 39.38 (-0.03) | 10.69 (+0.09) | 1.3 (0.0) | -91 | -21.26 | 162 | 37.85 | 10 | 2.34 | 428 | 334.0 | 332.0 | 334.0 | 331.0 |
| 2023-09-26 | 39.41 (-0.11) | 10.6 (+0.14) | 1.3 (0.0) | -226 | -42.16 | 269 | 50.19 | -3 | -0.56 | 536 | 335.5 | 339.5 | 339.5 | 332.5 |
| 2023-09-25 | 39.52 (-0.1) | 10.46 (+0.18) | 1.3 (0.0) | -182 | -34.67 | 326 | 62.1 | -4 | -0.76 | 525 | 340.5 | 335.5 | 340.5 | 335.0 |
| 2023-09-22 | 39.62 (-0.15) | 10.28 (+0.17) | 1.3 (-0.04) | -191 | -27.32 | 320 | 45.78 | -71 | -10.16 | 699 | 335.5 | 330.0 | 335.5 | 327.0 |
| 2023-09-21 | 39.77 (-0.07) | 10.11 (+0.08) | 1.34 (-0.01) | -180 | -20.11 | 147 | 16.42 | -24 | -2.68 | 895 | 333.5 | 333.0 | 336.0 | 330.5 |
| 2023-09-20 | 39.84 (-0.11) | 10.03 (+0.17) | 1.35 (-0.09) | -175 | -14.32 | 307 | 25.12 | -164 | -13.42 | 1222 | 340.5 | 344.0 | 347.0 | 336.0 |
| 2023-09-19 | 39.95 (-0.12) | 9.86 (+0.29) | 1.44 (-0.02) | -292 | -14.94 | 537 | 27.47 | -31 | -1.59 | 1955 | 344.0 | 339.5 | 351.5 | 339.5 |
| 2023-09-18 | 40.07 (-0.02) | 9.57 (+0.12) | 1.46 (-0.01) | -76 | -6.46 | 234 | 19.9 | -25 | -2.13 | 1176 | 339.5 | 338.0 | 347.0 | 338.0 |
| 2023-09-15 | 40.09 (-0.14) | 9.45 (+0.3) | 1.47 (-0.04) | -401 | -15.53 | 547 | 21.19 | -73 | -2.83 | 2582 | 343.0 | 350.0 | 350.0 | 336.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-14 | 40.23 (-0.43) | 9.15 (+0.33) | 1.51 (+0.04) | -162 | -7.43 | 616 | 28.27 | 81 | 3.72 | 2179 | 350.0 | 346.5 | 352.5 | 342.0 |
| 2023-09-13 | 40.66 (-0.08) | 8.82 (+0.37) | 1.47 (+0.02) | -281 | -12.48 | 677 | 30.08 | 29 | 1.29 | 2251 | 344.0 | 332.0 | 345.5 | 331.5 |
| 2023-09-12 | 40.74 (-0.11) | 8.45 (+0.34) | 1.45 (+0.01) | -327 | -15.58 | 641 | 30.54 | 25 | 1.19 | 2099 | 334.0 | 324.5 | 339.5 | 323.5 |
| 2023-09-11 | 40.85 (-0.04) | 8.11 (+0.26) | 1.44 (+0.02) | -164 | -16.24 | 465 | 46.04 | 22 | 2.18 | 1010 | 325.0 | 321.0 | 327.5 | 321.0 |
| 2023-09-08 | 40.89 (-0.08) | 7.85 (+0.21) | 1.42 (-0.04) | -197 | -28.55 | 403 | 58.41 | -72 | -10.43 | 690 | 321.0 | 323.0 | 324.0 | 319.5 |
| 2023-09-07 | 40.97 (+0.01) | 7.64 (+0.2) | 1.46 (+0.01) | -73 | -7.96 | 353 | 38.5 | 32 | 3.49 | 917 | 323.0 | 323.0 | 326.0 | 321.5 |
| 2023-09-06 | 40.96 (-0.14) | 7.44 (+0.22) | 1.45 (+0.02) | -178 | -17.38 | 413 | 40.33 | 21 | 2.05 | 1024 | 324.5 | 321.0 | 325.0 | 321.0 |
| 2023-09-05 | 41.1 (-0.04) | 7.22 (+0.17) | 1.43 (+0.01) | -134 | -20.0 | 325 | 48.51 | 26 | 3.88 | 670 | 321.0 | 320.0 | 322.0 | 317.0 |
| 2023-09-04 | 41.14 (-0.06) | 7.05 (+0.17) | 1.42 (0.0) | -144 | -22.33 | 298 | 46.2 | 9 | 1.4 | 645 | 318.0 | 316.0 | 318.0 | 312.5 |
| 2023-09-01 | 41.2 (+0.01) | 6.88 (+0.07) | 1.42 (+0.02) | 29 | 5.01 | 145 | 25.04 | 35 | 6.04 | 579 | 312.0 | 307.5 | 315.0 | 307.5 |
| 2023-08-31 | 41.19 (-0.06) | 6.81 (+0.05) | 1.4 (+0.01) | -177 | -43.28 | 91 | 22.25 | 8 | 1.96 | 409 | 307.5 | 308.5 | 309.5 | 307.0 |
| 2023-08-30 | 41.25 (-0.05) | 6.76 (+0.05) | 1.39 (+0.02) | -65 | -15.85 | 90 | 21.95 | 47 | 11.46 | 410 | 308.5 | 308.5 | 311.5 | 308.0 |
| 2023-08-29 | 41.3 (-0.05) | 6.71 (+0.09) | 1.37 (+0.01) | -54 | -12.5 | 164 | 37.96 | 6 | 1.39 | 432 | 308.0 | 306.0 | 309.5 | 305.5 |
| 2023-08-28 | 41.35 (-0.22) | 6.62 (+0.1) | 1.36 (0.0) | -197 | -42.18 | 179 | 38.33 | 8 | 1.71 | 467 | 305.0 | 306.5 | 307.0 | 304.0 |
| 2023-08-25 | 41.57 (-0.02) | 6.52 (+0.09) | 1.36 (0.0) | -80 | -18.26 | 172 | 39.27 | 5 | 1.14 | 438 | 307.0 | 305.5 | 307.0 | 303.0 |
| 2023-08-24 | 41.59 (-0.06) | 6.43 (+0.06) | 1.36 (-0.01) | -107 | -29.97 | 114 | 31.93 | -16 | -4.48 | 357 | 305.0 | 305.5 | 306.0 | 303.0 |
| 2023-08-23 | 41.65 (-0.02) | 6.37 (+0.04) | 1.37 (0.0) | -28 | -14.89 | 77 | 40.96 | -1 | -0.53 | 188 | 305.0 | 302.5 | 305.5 | 302.5 |
| 2023-08-22 | 41.67 (-0.09) | 6.33 (+0.06) | 1.37 (0.0) | -163 | -46.18 | 114 | 32.29 | -13 | -3.68 | 353 | 302.5 | 306.0 | 306.0 | 302.5 |
| 2023-08-21 | 41.76 (-0.06) | 6.27 (+0.12) | 1.37 (0.0) | -128 | -30.7 | 210 | 50.36 | -1 | -0.24 | 417 | 303.5 | 303.5 | 306.0 | 302.5 |
| 2023-08-18 | 41.82 (-0.08) | 6.15 (+0.07) | 1.37 (+0.03) | -143 | -28.32 | 129 | 25.54 | 62 | 12.28 | 505 | 303.0 | 302.5 | 305.5 | 301.0 |
| 2023-08-17 | 41.9 (-0.07) | 6.08 (+0.08) | 1.34 (-0.01) | -163 | -47.94 | 151 | 44.41 | -11 | -3.24 | 340 | 302.5 | 301.5 | 304.0 | 300.0 |
| 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 | |||
| 2023-08-16 | 41.97 (-0.16) | 6.0 (+0.15) | 1.35 (-0.01) | -323 | -45.95 | 270 | 38.41 | -17 | -2.42 | 703 | 303.5 | 301.5 | 303.5 | 298.0 |
| 2023-08-15 | 42.13 (-0.02) | 5.85 (+0.05) | 1.36 (0.0) | -100 | -17.24 | 93 | 16.03 | 0 | 0.0 | 580 | 299.5 | 303.0 | 305.0 | 299.5 |
| 2023-08-14 | 42.15 (-0.19) | 5.8 (+0.23) | 1.36 (+0.01) | -322 | -42.37 | 443 | 58.29 | 10 | 1.32 | 760 | 303.0 | 299.0 | 303.0 | 299.0 |
| 2023-08-11 | 42.34 (-0.08) | 5.57 (+0.13) | 1.35 (0.0) | -210 | -40.46 | 236 | 45.47 | 4 | 0.77 | 519 | 301.0 | 303.0 | 303.0 | 299.5 |
| 2023-08-10 | 42.42 (-0.1) | 5.44 (+0.17) | 1.35 (0.0) | -247 | -28.33 | 310 | 35.55 | -2 | -0.23 | 872 | 302.5 | 303.5 | 303.5 | 297.5 |
| 2023-08-09 | 42.52 (-0.08) | 5.27 (+0.14) | 1.35 (-0.02) | -187 | -36.67 | 254 | 49.8 | -45 | -8.82 | 510 | 305.0 | 304.5 | 307.5 | 303.0 |
| 2023-08-08 | 42.6 (-0.09) | 5.13 (+0.15) | 1.37 (-0.02) | -191 | -33.1 | 285 | 49.39 | -23 | -3.99 | 577 | 306.5 | 308.5 | 308.5 | 303.5 |
| 2023-08-07 | 42.69 (-0.1) | 4.98 (+0.15) | 1.39 (0.0) | -208 | -37.48 | 272 | 49.01 | 1 | 0.18 | 555 | 307.5 | 305.0 | 307.5 | 302.5 |
| 2023-08-04 | 42.79 (-0.06) | 4.83 (+0.13) | 1.39 (+0.01) | -199 | -45.75 | 242 | 55.63 | 5 | 1.15 | 435 | 305.5 | 303.5 | 306.5 | 300.5 |
| 2023-08-02 | 42.85 (-0.04) | 4.7 (+0.08) | 1.38 (-0.02) | -180 | -24.23 | 149 | 20.05 | -29 | -3.9 | 743 | 303.5 | 306.5 | 307.5 | 300.0 |
| 2023-08-01 | 42.89 (-0.08) | 4.62 (+0.05) | 1.4 (0.0) | -191 | -41.89 | 95 | 20.83 | -5 | -1.1 | 456 | 304.5 | 308.0 | 308.5 | 303.0 |
| 2023-07-31 | 42.97 (-0.15) | 4.57 (+0.12) | 1.4 (+0.02) | -203 | -21.1 | 209 | 21.73 | 35 | 3.64 | 962 | 307.5 | 306.0 | 308.0 | 304.0 |
| 2023-07-28 | 43.12 (-0.17) | 4.45 (+0.02) | 1.38 (0.0) | -98 | -9.02 | 41 | 3.78 | 13 | 1.2 | 1086 | 303.0 | 298.0 | 305.0 | 297.5 |
| 2023-07-27 | 43.29 (-0.22) | 4.43 (+0.02) | 1.38 (-0.01) | -461 | -49.68 | 44 | 4.74 | -27 | -2.91 | 928 | 298.0 | 299.0 | 302.0 | 297.5 |
| 2023-07-26 | 43.51 (-0.37) | 4.41 (+0.04) | 1.39 (0.0) | -705 | -56.95 | 75 | 6.06 | 3 | 0.24 | 1238 | 300.0 | 300.0 | 304.0 | 297.5 |
| 2023-07-25 | 43.88 (-0.2) | 4.37 (+0.02) | 1.39 (0.0) | -393 | -45.91 | 42 | 4.91 | -4 | -0.47 | 856 | 300.0 | 297.5 | 301.0 | 297.5 |
| 2023-07-24 | 44.08 (-0.37) | 4.35 (+0.45) | 1.39 (0.0) | -835 | -52.88 | 824 | 52.18 | -3 | -0.19 | 1579 | 298.5 | 301.0 | 301.0 | 294.5 |
| 2023-07-21 | 44.45 (-0.47) | 3.9 (+0.46) | 1.39 (+0.04) | -957 | -60.3 | 844 | 53.18 | 71 | 4.47 | 1587 | 301.5 | 298.0 | 302.5 | 294.5 |
| 2023-07-20 | 44.92 (-0.35) | 3.44 (+0.34) | 1.35 (0.0) | -686 | -44.78 | 642 | 41.91 | 14 | 0.91 | 1532 | 298.0 | 297.5 | 299.0 | 295.5 |
| 2023-07-19 | 45.27 (-0.72) | 3.1 (+0.34) | 1.35 (-0.05) | -1396 | -53.84 | 623 | 24.03 | -94 | -3.63 | 2593 | 297.5 | 306.0 | 306.0 | 295.5 |
| 2023-07-18 | 45.99 (-0.36) | 2.76 (+0.42) | 1.4 (-0.01) | -774 | -40.84 | 774 | 40.84 | -31 | -1.64 | 1895 | 305.5 | 306.0 | 307.5 | 303.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-17 | 46.35 (+0.08) | 2.34 (+0.08) | 1.41 (-0.03) | 92 | 9.88 | 149 | 16.0 | -57 | -6.12 | 931 | 305.0 | 303.0 | 305.0 | 300.0 |
| 2023-07-14 | 46.27 (-0.29) | 2.26 (+0.01) | 1.44 (-0.02) | -540 | -40.03 | 31 | 2.3 | -19 | -1.41 | 1349 | 303.0 | 309.0 | 310.5 | 302.0 |
| 2023-07-13 | 46.56 (-0.23) | 2.25 (+0.01) | 1.46 (0.0) | -485 | -58.5 | 18 | 2.17 | -7 | -0.84 | 829 | 308.5 | 310.0 | 312.5 | 308.5 |
| 2023-07-12 | 46.79 (-0.02) | 2.24 (+0.02) | 1.46 (+0.02) | -31 | -5.0 | 34 | 5.48 | 26 | 4.19 | 620 | 310.5 | 310.5 | 312.5 | 309.0 |
| 2023-07-11 | 46.81 (-0.05) | 2.22 (+0.01) | 1.44 (-0.01) | -100 | -16.34 | 10 | 1.63 | -2 | -0.33 | 612 | 310.5 | 315.5 | 315.5 | 310.0 |
| 2023-07-10 | 46.86 (-0.07) | 2.21 (+0.03) | 1.45 (0.0) | -138 | -28.05 | 67 | 13.62 | -6 | -1.22 | 492 | 314.0 | 313.5 | 314.5 | 311.0 |
| 2023-07-07 | 46.93 (+0.02) | 2.18 (+0.02) | 1.45 (-0.03) | 29 | 6.97 | 23 | 5.53 | -52 | -12.5 | 416 | 313.5 | 315.0 | 315.0 | 311.0 |
| 2023-07-06 | 46.91 (-0.01) | 2.16 (-0.04) | 1.48 (-0.09) | -102 | -10.81 | -64 | -6.78 | -172 | -18.22 | 944 | 315.0 | 318.0 | 318.0 | 314.0 |
| 2023-07-05 | 46.92 (-0.07) | 2.2 (-0.04) | 1.57 (+0.08) | -114 | -9.56 | -71 | -5.95 | 143 | 11.99 | 1193 | 334.5 | 334.5 | 335.5 | 332.5 |
| 2023-07-04 | 46.99 (+0.01) | 2.24 (0.0) | 1.49 (+0.05) | 30 | 3.4 | 53 | 6.0 | 88 | 9.97 | 883 | 334.5 | 332.0 | 334.5 | 331.0 |
| 2023-07-03 | 46.98 (+0.11) | 2.24 (0.0) | 1.44 (+0.03) | 232 | 33.97 | 0 | 0.0 | 57 | 8.35 | 683 | 332.0 | 329.0 | 333.0 | 328.5 |
| 2023-06-30 | 46.87 (-0.02) | 2.24 (+0.01) | 1.41 (+0.01) | -58 | -12.21 | 10 | 2.11 | 17 | 3.58 | 475 | 328.5 | 331.0 | 331.0 | 328.5 |
| 2023-06-29 | 46.89 (-0.06) | 2.23 (+0.03) | 1.4 (0.0) | -100 | -18.8 | 60 | 11.28 | 0 | 0.0 | 532 | 330.5 | 333.0 | 333.0 | 329.5 |
| 2023-06-28 | 46.95 (+0.1) | 2.2 (+0.05) | 1.4 (+0.01) | 189 | 20.79 | 92 | 10.12 | 33 | 3.63 | 909 | 331.5 | 329.5 | 334.0 | 329.0 |
| 2023-06-27 | 46.85 (-0.04) | 2.15 (+0.1) | 1.39 (+0.03) | -68 | -8.38 | 194 | 23.92 | 57 | 7.03 | 811 | 328.0 | 327.0 | 332.5 | 327.0 |
| 2023-06-26 | 46.89 (-0.05) | 2.05 (0.0) | 1.36 (0.0) | -107 | -23.88 | 0 | 0.0 | -3 | -0.67 | 448 | 327.0 | 330.0 | 330.0 | 325.5 |
| 2023-06-21 | 46.94 (+0.09) | 2.05 (0.0) | 1.36 (+0.03) | 175 | 16.23 | -1 | -0.09 | 47 | 4.36 | 1078 | 331.0 | 326.0 | 331.0 | 324.0 |
| 2023-06-20 | 46.85 (-0.01) | 2.05 (0.0) | 1.33 (-0.01) | 21 | 4.39 | 0 | 0.0 | -10 | -2.09 | 478 | 324.5 | 323.5 | 327.0 | 323.0 |
| 2023-06-19 | 46.86 (+0.06) | 2.05 (0.0) | 1.34 (-0.03) | 142 | 47.18 | 0 | 0.0 | -62 | -20.6 | 301 | 325.0 | 321.5 | 325.0 | 320.0 |
| 2023-06-16 | 46.8 (-0.03) | 2.05 (+0.07) | 1.37 (-0.03) | 8 | 0.96 | 131 | 15.78 | -49 | -5.9 | 830 | 321.5 | 321.5 | 322.5 | 320.0 |
| 2023-06-15 | 46.83 (-0.06) | 1.98 (+0.05) | 1.4 (-0.01) | -119 | -21.44 | 77 | 13.87 | -19 | -3.42 | 555 | 322.0 | 324.0 | 324.0 | 320.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-14 | 46.89 (-0.05) | 1.93 (+0.05) | 1.41 (+0.01) | -91 | -16.91 | 101 | 18.77 | 10 | 1.86 | 538 | 324.0 | 324.0 | 325.5 | 322.0 |
| 2023-06-13 | 46.94 (-0.11) | 1.88 (+0.05) | 1.4 (-0.01) | -200 | -30.77 | 100 | 15.38 | -18 | -2.77 | 650 | 324.0 | 325.0 | 328.0 | 322.0 |
| 2023-06-12 | 47.05 (-0.15) | 1.83 (+0.15) | 1.41 (+0.01) | -260 | -31.44 | 278 | 33.62 | 17 | 2.06 | 827 | 324.0 | 321.5 | 325.0 | 318.5 |
| 2023-06-09 | 47.2 (-0.24) | 1.68 (+0.11) | 1.4 (+0.01) | -461 | -54.82 | 191 | 22.71 | 17 | 2.02 | 841 | 320.0 | 324.5 | 325.0 | 318.0 |
| 2023-06-08 | 47.44 (-0.02) | 1.57 (+0.2) | 1.39 (0.0) | -36 | -2.35 | 368 | 24.07 | 7 | 0.46 | 1529 | 324.5 | 318.5 | 326.0 | 317.5 |
| 2023-06-07 | 47.46 (-0.03) | 1.37 (+0.16) | 1.39 (0.0) | -41 | -3.89 | 300 | 28.44 | -5 | -0.47 | 1055 | 318.5 | 311.0 | 319.0 | 311.0 |
| 2023-06-06 | 47.49 (-0.09) | 1.21 (+0.02) | 1.39 (0.0) | -210 | -46.36 | 34 | 7.51 | -4 | -0.88 | 453 | 311.0 | 314.5 | 314.5 | 309.0 |
| 2023-06-05 | 47.58 (0.0) | 1.19 (+0.02) | 1.39 (0.0) | 2 | 0.91 | 39 | 17.73 | 0 | 0.0 | 220 | 313.5 | 312.5 | 314.0 | 312.0 |
| 2023-06-02 | 47.58 (-0.13) | 1.17 (+0.06) | 1.39 (0.0) | -188 | -42.34 | 110 | 24.77 | 2 | 0.45 | 444 | 311.0 | 310.5 | 312.0 | 310.0 |
| 2023-06-01 | 47.71 (-0.09) | 1.11 (+0.02) | 1.39 (-0.01) | -155 | -29.81 | 35 | 6.73 | -20 | -3.85 | 520 | 309.0 | 308.5 | 310.0 | 308.0 |
| 2023-05-31 | 47.8 (-0.15) | 1.09 (0.0) | 1.4 (0.0) | -273 | -29.67 | 11 | 1.2 | 4 | 0.43 | 920 | 310.0 | 316.0 | 317.5 | 310.0 |
| 2023-05-30 | 47.95 (-0.09) | 1.09 (+0.11) | 1.4 (0.0) | -184 | -25.45 | 190 | 26.28 | -2 | -0.28 | 723 | 315.5 | 318.0 | 318.5 | 314.0 |
| 2023-05-29 | 48.04 (+0.07) | 0.98 (-0.03) | 1.4 (-0.02) | 123 | 18.25 | -41 | -6.08 | -32 | -4.75 | 674 | 318.0 | 318.0 | 321.5 | 315.5 |
| 2023-05-26 | 47.97 (+0.08) | 1.01 (0.0) | 1.42 (0.0) | 152 | 21.32 | -2 | -0.28 | 2 | 0.28 | 713 | 317.5 | 318.5 | 318.5 | 315.5 |
| 2023-05-25 | 47.89 (+0.14) | 1.01 (0.0) | 1.42 (+0.01) | 260 | 28.35 | 0 | 0.0 | 14 | 1.53 | 917 | 315.5 | 310.5 | 316.5 | 309.5 |
| 2023-05-24 | 47.75 (+0.04) | 1.01 (0.0) | 1.41 (0.0) | 68 | 20.24 | 1 | 0.3 | 1 | 0.3 | 336 | 310.5 | 309.5 | 311.0 | 309.0 |
| 2023-05-23 | 47.71 (-0.01) | 1.01 (0.0) | 1.41 (0.0) | -42 | -13.0 | 4 | 1.24 | 2 | 0.62 | 323 | 309.0 | 311.0 | 311.5 | 308.5 |
| 2023-05-22 | 47.72 (+0.01) | 1.01 (0.0) | 1.41 (0.0) | 51 | 10.43 | 0 | 0.0 | 1 | 0.2 | 489 | 310.0 | 307.5 | 310.5 | 307.5 |
| 2023-05-19 | 47.71 (-0.02) | 1.01 (+0.01) | 1.41 (0.0) | -77 | -13.6 | 1 | 0.18 | 0 | 0.0 | 566 | 307.5 | 308.0 | 308.5 | 306.5 |
| 2023-05-18 | 47.73 (-0.13) | 1.0 (-0.06) | 1.41 (+0.02) | -234 | -30.0 | -94 | -12.05 | 34 | 4.36 | 780 | 307.0 | 308.0 | 309.0 | 305.0 |
| 2023-05-17 | 47.86 (-0.07) | 1.06 (-0.05) | 1.39 (0.0) | -128 | -23.62 | -106 | -19.56 | 0 | 0.0 | 542 | 307.5 | 307.5 | 309.0 | 307.5 |
| 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 | |||
| 2023-05-16 | 47.93 (-0.08) | 1.11 (-0.07) | 1.39 (0.0) | -128 | -18.71 | -124 | -18.13 | -6 | -0.88 | 684 | 307.5 | 312.5 | 312.5 | 307.0 |
| 2023-05-15 | 48.01 (+0.07) | 1.18 (-0.05) | 1.39 (-0.04) | 126 | 30.07 | -100 | -23.87 | -64 | -15.27 | 419 | 309.5 | 309.0 | 311.0 | 307.5 |
| 2023-05-12 | 47.94 (-0.11) | 1.23 (0.0) | 1.43 (0.0) | -202 | -60.66 | 1 | 0.3 | 0 | 0.0 | 333 | 307.0 | 307.0 | 310.0 | 306.0 |
| 2023-05-11 | 48.05 (-0.33) | 1.23 (0.0) | 1.43 (-0.01) | -771 | -61.24 | 1 | 0.08 | -12 | -0.95 | 1259 | 307.0 | 316.0 | 316.0 | 306.5 |
| 2023-05-10 | 48.38 (+0.02) | 1.23 (0.0) | 1.44 (+0.01) | 78 | 15.45 | 0 | 0.0 | 2 | 0.4 | 505 | 316.5 | 317.0 | 317.5 | 313.0 |
| 2023-05-09 | 48.36 (+0.06) | 1.23 (0.0) | 1.43 (0.0) | 114 | 22.05 | 2 | 0.39 | 6 | 1.16 | 517 | 315.0 | 315.5 | 319.5 | 314.5 |
| 2023-05-08 | 48.3 (+0.08) | 1.23 (0.0) | 1.43 (-0.01) | 155 | 38.08 | 0 | 0.0 | -8 | -1.97 | 407 | 316.0 | 314.5 | 317.0 | 314.5 |
| 2023-05-05 | 48.22 (-0.02) | 1.23 (0.0) | 1.44 (0.0) | -39 | -10.34 | 0 | 0.0 | -15 | -3.98 | 377 | 314.5 | 314.5 | 316.0 | 313.0 |
| 2023-05-04 | 48.24 (+0.01) | 1.23 (0.0) | 1.44 (-0.01) | -17 | -2.91 | 0 | 0.0 | -4 | -0.68 | 584 | 314.5 | 310.0 | 317.0 | 309.5 |
| 2023-05-03 | 48.23 (-0.01) | 1.23 (0.0) | 1.45 (+0.02) | -2 | -0.74 | 0 | 0.0 | 25 | 9.26 | 270 | 311.5 | 310.5 | 312.5 | 308.5 |
| 2023-05-02 | 48.24 (+0.05) | 1.23 (0.0) | 1.43 (0.0) | 86 | 53.09 | 0 | 0.0 | 1 | 0.62 | 162 | 310.5 | 309.5 | 311.0 | 307.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 35.55 (-0.18) | 22.44 (-0.03) | 1.36 (0.0) | -221 | -6.96 | 294 | 9.26 | -11 | -0.35 | 3175 | 424.5 | 415.0 | 426.5 | 411.0 |
| 2024-04-19 | 35.73 (-0.7) | 22.47 (+0.66) | 1.36 (-0.1) | -1412 | -20.35 | 1225 | 17.66 | -183 | -2.64 | 6938 | 413.0 | 429.5 | 433.0 | 408.0 |
| 2024-04-12 | 36.43 (-0.29) | 21.81 (-0.87) | 1.46 (-0.03) | -435 | -5.16 | -1631 | -19.36 | -49 | -0.58 | 8426 | 430.0 | 437.0 | 439.5 | 421.0 |
| 2024-04-03 | 36.72 (+0.54) | 22.68 (-0.32) | 1.49 (+0.04) | 813 | 13.15 | -576 | -9.31 | 72 | 1.16 | 6184 | 438.0 | 443.0 | 445.0 | 430.0 |
| 2024-03-29 | 36.18 (-1.19) | 23.0 (+3.41) | 1.45 (-0.16) | -2369 | -8.68 | 6304 | 23.11 | -301 | -1.1 | 27282 | 448.0 | 455.5 | 464.0 | 430.5 |
| 2024-03-22 | 37.37 (-1.9) | 19.59 (+0.4) | 1.61 (+0.13) | -3201 | -11.79 | 743 | 2.74 | 237 | 0.87 | 27146 | 456.0 | 472.0 | 517.0 | 449.0 |
| 2024-03-15 | 39.27 (-1.41) | 19.19 (+1.96) | 1.48 (+0.02) | -2963 | -15.76 | 3622 | 19.26 | 41 | 0.22 | 18803 | 469.0 | 490.0 | 556.0 | 465.5 |
| 2024-03-08 | 40.68 (-0.79) | 17.23 (+2.17) | 1.46 (+0.12) | -1709 | -14.12 | 4014 | 33.17 | 215 | 1.78 | 12102 | 495.5 | 421.0 | 500.0 | 421.0 |
| 2024-03-01 | 41.47 (-0.14) | 15.06 (+0.05) | 1.34 (+0.03) | -317 | -9.23 | 91 | 2.65 | 56 | 1.63 | 3434 | 421.0 | 423.0 | 439.0 | 421.0 |
| 2024-02-23 | 41.61 (+0.07) | 15.01 (+0.15) | 1.31 (-0.01) | 239 | 5.03 | 281 | 5.92 | -18 | -0.38 | 4749 | 420.0 | 391.0 | 431.5 | 391.0 |
| 2024-02-16 | 41.54 (+0.26) | 14.86 (-0.2) | 1.32 (+0.02) | 541 | 24.84 | -370 | -16.99 | 48 | 2.2 | 2178 | 390.0 | 392.5 | 392.5 | 383.0 |
| 2024-02-05 | 41.28 (+0.04) | 15.06 (+0.05) | 1.3 (+0.01) | 62 | 7.7 | 89 | 11.06 | 7 | 0.87 | 805 | 392.0 | 392.0 | 397.5 | 389.0 |
| 2024-02-02 | 41.24 (+0.06) | 15.01 (-0.09) | 1.29 (-0.02) | 114 | 2.9 | -165 | -4.2 | -32 | -0.81 | 3928 | 395.5 | 399.5 | 407.0 | 387.0 |
| 2024-01-26 | 41.18 (+0.13) | 15.1 (+0.19) | 1.31 (0.0) | 207 | 9.38 | -86 | -3.9 | 5 | 0.23 | 2207 | 399.5 | 408.0 | 411.0 | 396.0 |
| 2024-01-19 | 41.05 (-0.06) | 14.91 (+0.39) | 1.31 (-0.02) | -239 | -6.03 | 729 | 18.4 | -47 | -1.19 | 3961 | 405.0 | 401.0 | 410.5 | 391.0 |
| 2024-01-12 | 41.11 (-0.25) | 14.52 (+0.52) | 1.33 (-0.11) | -500 | -15.75 | 956 | 30.12 | -201 | -6.33 | 3174 | 401.0 | 410.5 | 412.0 | 398.0 |
| 2024-01-05 | 41.36 (-0.02) | 14.0 (+0.13) | 1.44 (0.0) | 2 | 0.04 | 248 | 5.3 | 11 | 0.24 | 4675 | 413.0 | 420.0 | 421.0 | 405.5 |
| 2023-12-29 | 41.38 (+0.17) | 13.87 (-0.03) | 1.44 (-0.04) | 227 | 5.13 | -60 | -1.35 | -82 | -1.85 | 4429 | 420.0 | 405.0 | 421.0 | 400.5 |
| 2023-12-22 | 41.21 (+0.72) | 13.9 (-0.43) | 1.48 (0.0) | 1427 | 20.84 | -791 | -11.55 | 3 | 0.04 | 6849 | 407.0 | 433.0 | 437.0 | 405.0 |
| 2023-12-15 | 40.49 (+0.25) | 14.33 (+0.32) | 1.48 (0.0) | 433 | 5.69 | 592 | 7.78 | -4 | -0.05 | 7613 | 433.0 | 419.0 | 440.0 | 409.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 40.24 (+0.1) | 14.01 (+0.9) | 1.48 (-0.07) | 430 | 3.59 | 1671 | 13.95 | -125 | -1.04 | 11977 | 418.0 | 400.0 | 426.0 | 399.5 |
| 2023-12-01 | 40.14 (-0.27) | 13.11 (+0.42) | 1.55 (+0.19) | -275 | -3.81 | 767 | 10.63 | 345 | 4.78 | 7214 | 389.5 | 365.0 | 389.5 | 359.0 |
| 2023-11-24 | 40.41 (+0.71) | 12.69 (+0.24) | 1.36 (+0.01) | 1439 | 33.97 | 446 | 10.53 | 15 | 0.35 | 4236 | 364.0 | 365.0 | 365.0 | 357.5 |
| 2023-11-17 | 39.7 (+0.95) | 12.45 (+0.13) | 1.35 (+0.07) | 1990 | 35.24 | 239 | 4.23 | 128 | 2.27 | 5647 | 364.0 | 341.5 | 366.5 | 337.5 |
| 2023-11-10 | 38.75 (+0.18) | 12.32 (-0.03) | 1.28 (-0.05) | 442 | 28.48 | -53 | -3.41 | -85 | -5.48 | 1552 | 339.0 | 342.5 | 346.5 | 339.0 |
| 2023-11-03 | 38.57 (-0.13) | 12.35 (+0.31) | 1.33 (+0.01) | 216 | 4.66 | 569 | 12.27 | 14 | 0.3 | 4639 | 341.0 | 335.0 | 343.5 | 332.0 |
| 2023-10-27 | 38.7 (+0.09) | 12.04 (+0.14) | 1.32 (+0.06) | -233 | -6.25 | 1085 | 29.09 | 115 | 3.08 | 3730 | 333.5 | 333.0 | 339.5 | 331.5 |
| 2023-10-20 | 38.61 (-0.26) | 11.9 (+0.5) | 1.26 (-0.02) | -292 | -12.33 | 934 | 39.43 | -40 | -1.69 | 2369 | 335.5 | 324.0 | 335.5 | 323.0 |
| 2023-10-13 | 38.87 (-0.22) | 11.4 (+0.1) | 1.28 (-0.01) | -536 | -30.16 | 191 | 10.75 | -8 | -0.45 | 1777 | 325.5 | 340.0 | 340.0 | 325.0 |
| 2023-10-06 | 39.09 (-0.28) | 11.3 (+0.56) | 1.29 (-0.01) | -783 | -29.22 | 1039 | 38.77 | -16 | -0.6 | 2680 | 338.5 | 335.0 | 339.5 | 325.0 |
| 2023-09-28 | 39.37 (-0.25) | 10.74 (+0.46) | 1.3 (0.0) | -542 | -29.14 | 842 | 45.27 | -7 | -0.38 | 1860 | 335.0 | 335.5 | 340.5 | 331.0 |
| 2023-09-22 | 39.62 (-0.47) | 10.28 (+0.83) | 1.3 (-0.17) | -914 | -15.36 | 1545 | 25.97 | -315 | -5.3 | 5949 | 335.5 | 338.0 | 351.5 | 327.0 |
| 2023-09-15 | 40.09 (-0.8) | 9.45 (+1.6) | 1.47 (+0.05) | -1335 | -13.19 | 2946 | 29.1 | 84 | 0.83 | 10123 | 343.0 | 321.0 | 352.5 | 321.0 |
| 2023-09-08 | 40.89 (-0.31) | 7.85 (+0.97) | 1.42 (0.0) | -726 | -18.39 | 1792 | 45.39 | 16 | 0.41 | 3948 | 321.0 | 316.0 | 326.0 | 312.5 |
| 2023-09-01 | 41.2 (-0.37) | 6.88 (+0.36) | 1.42 (+0.06) | -464 | -20.19 | 669 | 29.11 | 104 | 4.53 | 2298 | 312.0 | 306.5 | 315.0 | 304.0 |
| 2023-08-25 | 41.57 (-0.25) | 6.52 (+0.37) | 1.36 (-0.01) | -506 | -28.82 | 687 | 39.12 | -26 | -1.48 | 1756 | 307.0 | 303.5 | 307.0 | 302.5 |
| 2023-08-18 | 41.82 (-0.52) | 6.15 (+0.58) | 1.37 (+0.02) | -1051 | -36.38 | 1086 | 37.59 | 44 | 1.52 | 2889 | 303.0 | 299.0 | 305.5 | 298.0 |
| 2023-08-11 | 42.34 (-0.45) | 5.57 (+0.74) | 1.35 (-0.04) | -1043 | -34.37 | 1357 | 44.71 | -65 | -2.14 | 3035 | 301.0 | 305.0 | 308.5 | 297.5 |
| 2023-08-04 | 42.79 (-0.33) | 4.83 (+0.38) | 1.39 (+0.01) | -773 | -29.75 | 695 | 26.75 | 6 | 0.23 | 2598 | 305.5 | 306.0 | 308.5 | 300.0 |
| 2023-07-28 | 43.12 (-1.33) | 4.45 (+0.55) | 1.38 (-0.01) | -2492 | -43.8 | 1026 | 18.03 | -18 | -0.32 | 5689 | 303.0 | 301.0 | 305.0 | 294.5 |
| 2023-07-21 | 44.45 (-1.82) | 3.9 (+1.64) | 1.39 (-0.05) | -3721 | -43.57 | 3032 | 35.5 | -97 | -1.14 | 8540 | 301.5 | 303.0 | 307.5 | 294.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 46.27 (-0.66) | 2.26 (+0.08) | 1.44 (-0.01) | -1294 | -33.15 | 160 | 4.1 | -8 | -0.2 | 3904 | 303.0 | 313.5 | 315.5 | 302.0 |
| 2023-07-07 | 46.93 (+0.06) | 2.18 (-0.06) | 1.45 (+0.04) | 75 | 1.82 | -59 | -1.43 | 64 | 1.55 | 4120 | 313.5 | 329.0 | 335.5 | 311.0 |
| 2023-06-30 | 46.87 (-0.07) | 2.24 (+0.19) | 1.41 (+0.05) | -144 | -4.53 | 356 | 11.21 | 104 | 3.27 | 3177 | 328.5 | 330.0 | 334.0 | 325.5 |
| 2023-06-21 | 46.94 (+0.14) | 2.05 (0.0) | 1.36 (-0.01) | 338 | 18.18 | -1 | -0.05 | -25 | -1.34 | 1859 | 331.0 | 321.5 | 331.0 | 320.0 |
| 2023-06-16 | 46.8 (-0.4) | 2.05 (+0.37) | 1.37 (-0.03) | -662 | -19.46 | 687 | 20.2 | -59 | -1.73 | 3401 | 321.5 | 321.5 | 328.0 | 318.5 |
| 2023-06-09 | 47.2 (-0.38) | 1.68 (+0.51) | 1.4 (+0.01) | -746 | -18.2 | 932 | 22.73 | 15 | 0.37 | 4100 | 320.0 | 312.5 | 326.0 | 309.0 |
| 2023-06-02 | 47.58 (-0.39) | 1.17 (+0.16) | 1.39 (-0.03) | -677 | -20.62 | 305 | 9.29 | -48 | -1.46 | 3283 | 311.0 | 318.0 | 321.5 | 308.0 |
| 2023-05-26 | 47.97 (+0.26) | 1.01 (0.0) | 1.42 (+0.01) | 489 | 17.58 | 3 | 0.11 | 20 | 0.72 | 2781 | 317.5 | 307.5 | 318.5 | 307.5 |
| 2023-05-19 | 47.71 (-0.23) | 1.01 (-0.22) | 1.41 (-0.02) | -441 | -14.73 | -423 | -14.13 | -36 | -1.2 | 2993 | 307.5 | 309.0 | 312.5 | 305.0 |
| 2023-05-12 | 47.94 (-0.28) | 1.23 (0.0) | 1.43 (-0.01) | -626 | -20.71 | 4 | 0.13 | -12 | -0.4 | 3023 | 307.0 | 314.5 | 319.5 | 306.0 |
| 2023-05-05 | 48.22 (+0.03) | 1.23 (0.0) | 1.44 (+0.01) | 28 | 2.01 | 0 | 0.0 | 7 | 0.5 | 1395 | 314.5 | 309.5 | 317.0 | 307.0 |
| 2023-04-28 | 48.19 (+0.77) | 1.23 (-0.9) | 1.43 (-0.02) | 1902 | 43.6 | -1668 | -38.24 | -31 | -0.71 | 4362 | 308.0 | 308.0 | 312.5 | 302.0 |
| 2023-04-21 | 47.42 (+0.24) | 2.13 (-0.26) | 1.45 (-0.05) | 613 | 20.99 | -480 | -16.43 | -92 | -3.15 | 2921 | 308.0 | 315.5 | 318.5 | 304.5 |
| 2023-04-14 | 47.18 (+0.21) | 2.39 (-0.04) | 1.5 (+0.02) | 95 | 1.99 | -66 | -1.39 | 29 | 0.61 | 4762 | 315.0 | 308.5 | 320.0 | 308.0 |
| 2023-04-07 | 46.97 (-0.52) | 2.43 (-0.01) | 1.48 (+0.01) | -1075 | -35.86 | -29 | -0.97 | 28 | 0.93 | 2998 | 308.0 | 304.0 | 310.0 | 300.0 |
| 2023-03-31 | 47.49 (-0.49) | 2.44 (+0.73) | 1.47 (-0.03) | -1060 | -13.05 | 214 | 2.64 | -57 | -0.7 | 8121 | 303.0 | 296.0 | 321.0 | 295.5 |
| 2023-03-24 | 47.98 (-0.06) | 1.71 (-0.3) | 1.5 (+0.1) | -32 | -0.86 | -554 | -14.9 | 180 | 4.84 | 3718 | 299.0 | 295.5 | 301.5 | 292.0 |
| 2023-03-17 | 48.04 (+0.16) | 2.01 (-0.3) | 1.4 (-0.03) | 222 | 5.51 | -565 | -14.02 | -54 | -1.34 | 4029 | 295.0 | 291.0 | 301.5 | 289.5 |
| 2023-03-10 | 47.88 (-0.02) | 2.31 (-0.07) | 1.43 (0.0) | 5 | 0.25 | -123 | -6.14 | -5 | -0.25 | 2004 | 291.5 | 295.5 | 300.0 | 291.5 |
| 2023-03-03 | 47.9 (-0.05) | 2.38 (+0.01) | 1.43 (-0.03) | -76 | -2.2 | 14 | 0.41 | -49 | -1.42 | 3447 | 295.0 | 290.5 | 300.0 | 280.5 |
| 2023-02-24 | 47.95 (+0.22) | 2.37 (-0.2) | 1.46 (+0.01) | 400 | 15.82 | -363 | -14.36 | 21 | 0.83 | 2528 | 296.0 | 290.0 | 301.0 | 288.5 |
| 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 | 47.73 (-0.18) | 2.57 (-0.12) | 1.45 (-0.02) | -380 | -17.97 | -222 | -10.5 | -40 | -1.89 | 2115 | 291.5 | 296.0 | 298.5 | 290.5 |
| 2023-02-10 | 47.91 (+0.25) | 2.69 (+0.01) | 1.47 (0.0) | 458 | 17.72 | 14 | 0.54 | 7 | 0.27 | 2584 | 297.0 | 294.0 | 305.0 | 293.5 |
| 2023-02-03 | 47.66 (+0.14) | 2.68 (0.0) | 1.47 (+0.03) | 237 | 8.09 | 10 | 0.34 | 54 | 1.84 | 2929 | 297.5 | 289.0 | 299.5 | 288.5 |
| 2023-01-17 | 47.52 (0.0) | 2.68 (-0.08) | 1.44 (-0.01) | -3 | -0.46 | -147 | -22.65 | -21 | -3.24 | 649 | 286.0 | 286.5 | 287.0 | 283.0 |
| 2023-01-13 | 47.52 (-0.04) | 2.76 (0.0) | 1.45 (+0.01) | -78 | -5.16 | -2 | -0.13 | 11 | 0.73 | 1513 | 286.5 | 290.5 | 295.5 | 286.5 |
| 2023-01-06 | 47.56 (-0.08) | 2.76 (+0.04) | 1.44 (+0.02) | -147 | -17.15 | 70 | 8.17 | 37 | 4.32 | 857 | 288.0 | 285.0 | 288.0 | 283.0 |
| 2022-12-30 | 47.64 (-0.02) | 2.72 (-0.43) | 1.42 (-0.03) | -11 | -0.84 | 133 | 10.15 | -56 | -4.27 | 1310 | 285.0 | 288.0 | 293.0 | 282.5 |
| 2022-12-23 | 47.66 (+0.55) | 3.15 (-0.7) | 1.45 (0.0) | 1222 | 30.5 | -1306 | -32.59 | 0 | 0.0 | 4007 | 288.5 | 290.5 | 296.0 | 279.0 |
| 2022-12-16 | 47.11 (-0.01) | 3.85 (-0.32) | 1.45 (+0.01) | -112 | -3.8 | -579 | -19.65 | 33 | 1.12 | 2947 | 290.0 | 299.5 | 302.0 | 290.0 |
| 2022-12-09 | 47.12 (-0.41) | 4.17 (-0.01) | 1.44 (0.0) | -526 | -23.76 | -32 | -1.45 | -1 | -0.05 | 2214 | 300.0 | 308.0 | 309.0 | 296.5 |
| 2022-12-02 | 47.53 (+0.17) | 4.18 (+0.09) | 1.44 (-0.02) | 436 | 14.92 | 168 | 5.75 | -46 | -1.57 | 2922 | 308.0 | 304.0 | 312.0 | 301.5 |
| 2022-11-25 | 47.36 (+0.01) | 4.09 (+0.38) | 1.46 (+0.02) | -5 | -0.13 | 717 | 18.26 | 47 | 1.2 | 3927 | 304.5 | 288.0 | 312.0 | 285.5 |
| 2022-11-18 | 47.35 (+0.16) | 3.71 (+0.03) | 1.44 (+0.01) | 269 | 9.19 | 57 | 1.95 | 10 | 0.34 | 2926 | 286.0 | 289.5 | 293.0 | 281.5 |
| 2022-11-11 | 47.19 (+0.23) | 3.68 (+0.09) | 1.43 (-0.01) | 489 | 15.83 | 167 | 5.4 | -10 | -0.32 | 3090 | 286.0 | 274.0 | 289.5 | 274.0 |
| 2022-11-04 | 46.96 (+0.17) | 3.59 (-0.01) | 1.44 (+0.03) | 416 | 17.54 | -23 | -0.97 | 52 | 2.19 | 2372 | 270.0 | 254.0 | 270.5 | 252.0 |
| 2022-10-28 | 46.79 (+0.11) | 3.6 (-0.01) | 1.41 (-0.05) | 87 | 3.82 | -20 | -0.88 | -103 | -4.52 | 2278 | 250.5 | 256.5 | 257.5 | 247.0 |
| 2022-10-21 | 46.68 (+0.18) | 3.61 (+0.08) | 1.46 (-0.02) | 101 | 4.76 | 145 | 6.83 | -29 | -1.37 | 2124 | 253.0 | 250.0 | 264.5 | 246.5 |
| 2022-10-14 | 46.5 (-0.26) | 3.53 (-0.01) | 1.48 (-0.01) | -534 | -20.62 | -8 | -0.31 | -26 | -1.0 | 2590 | 253.5 | 269.0 | 271.0 | 245.0 |
| 2022-10-07 | 46.76 (+0.21) | 3.54 (-0.07) | 1.49 (-0.06) | 345 | 18.23 | 17 | 0.9 | -109 | -5.76 | 1893 | 275.0 | 259.0 | 279.5 | 259.0 |
| 2022-09-30 | 46.55 (-0.01) | 3.61 (+0.08) | 1.55 (0.0) | -26 | -0.89 | 142 | 4.87 | 13 | 0.45 | 2913 | 264.0 | 275.0 | 275.0 | 255.5 |
| 2022-09-23 | 46.56 (+0.11) | 3.53 (-0.11) | 1.55 (+0.01) | 262 | 18.94 | -206 | -14.9 | 6 | 0.43 | 1383 | 277.5 | 278.0 | 281.0 | 271.0 |
| 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 | 46.45 (+0.01) | 3.64 (-0.04) | 1.54 (-0.02) | 115 | 6.16 | -72 | -3.86 | -22 | -1.18 | 1866 | 279.0 | 282.5 | 288.5 | 275.5 |
| 2022-09-08 | 46.44 (+0.08) | 3.68 (-0.06) | 1.56 (-0.03) | 151 | 7.86 | -101 | -5.25 | -67 | -3.49 | 1922 | 281.0 | 286.0 | 286.0 | 270.5 |
| 2022-09-02 | 46.36 (+0.15) | 3.74 (+0.04) | 1.59 (-0.09) | 412 | 28.53 | 68 | 4.71 | -160 | -11.08 | 1444 | 286.0 | 281.0 | 288.5 | 278.0 |
| 2022-08-26 | 46.21 (+0.21) | 3.7 (+0.13) | 1.68 (-0.14) | 279 | 12.8 | 235 | 10.78 | -260 | -11.93 | 2180 | 288.0 | 285.0 | 290.5 | 281.0 |
| 2022-08-19 | 46.0 (0.0) | 3.57 (+0.09) | 1.82 (-0.14) | 5 | 0.11 | 177 | 3.98 | -263 | -5.91 | 4451 | 287.0 | 286.0 | 288.5 | 276.0 |
| 2022-08-12 | 46.0 (+0.18) | 3.48 (+0.02) | 1.96 (+0.04) | 369 | 11.44 | 26 | 0.81 | 79 | 2.45 | 3225 | 282.5 | 257.0 | 283.5 | 252.5 |
| 2022-08-05 | 45.82 (+0.13) | 3.46 (-0.53) | 1.92 (+0.04) | 379 | 13.69 | -971 | -35.08 | 76 | 2.75 | 2768 | 258.0 | 265.0 | 265.0 | 252.5 |
| 2022-07-29 | 45.69 (+0.22) | 3.99 (-0.57) | 1.88 (0.0) | 678 | 19.15 | -1055 | -29.79 | -7 | -0.2 | 3541 | 264.0 | 274.5 | 274.5 | 259.0 |
| 2022-07-22 | 45.47 (-0.39) | 4.56 (+1.66) | 1.88 (-0.06) | -1338 | -15.97 | 3075 | 36.7 | -106 | -1.27 | 8379 | 275.0 | 249.0 | 284.5 | 246.0 |
| 2022-07-15 | 45.86 (+0.13) | 2.9 (+0.22) | 1.94 (-0.17) | 259 | 5.01 | 405 | 7.84 | -316 | -6.12 | 5166 | 245.0 | 267.5 | 271.5 | 230.5 |
| 2022-07-08 | 45.73 (-0.03) | 2.68 (+0.43) | 2.11 (+0.24) | -229 | -4.18 | 801 | 14.61 | 431 | 7.86 | 5484 | 271.0 | 245.0 | 279.0 | 240.5 |
| 2022-07-01 | 45.76 (-0.06) | 2.25 (+0.02) | 1.87 (-0.02) | 64 | 1.93 | 4 | 0.12 | -25 | -0.75 | 3324 | 244.0 | 270.5 | 274.5 | 244.0 |
| 2022-06-24 | 45.82 (-0.29) | 2.23 (-0.01) | 1.89 (+0.05) | -640 | -23.77 | -11 | -0.41 | 93 | 3.45 | 2693 | 268.0 | 289.5 | 290.0 | 268.0 |
| 2022-06-17 | 46.11 (+0.01) | 2.24 (0.0) | 1.84 (+0.09) | -8 | -0.42 | 0 | 0.0 | 160 | 8.45 | 1894 | 288.0 | 293.5 | 297.0 | 287.0 |
| 2022-06-10 | 46.1 (-0.17) | 2.24 (0.0) | 1.75 (+0.03) | -235 | -19.31 | 0 | 0.0 | 54 | 4.44 | 1217 | 295.0 | 296.0 | 298.0 | 293.5 |
| 2022-06-02 | 46.27 (-0.05) | 2.24 (+0.02) | 1.72 (0.0) | -114 | -6.43 | 27 | 1.52 | 11 | 0.62 | 1772 | 297.0 | 290.0 | 301.5 | 289.5 |
| 2022-05-27 | 46.32 (-0.2) | 2.22 (+0.04) | 1.72 (+0.05) | -433 | -32.8 | 78 | 5.91 | 87 | 6.59 | 1320 | 288.5 | 286.0 | 289.0 | 284.0 |
| 2022-05-20 | 46.52 (-0.46) | 2.18 (-0.02) | 1.67 (-0.01) | -685 | -21.12 | -41 | -1.26 | -26 | -0.8 | 3244 | 286.0 | 292.0 | 297.5 | 286.0 |
| 2022-05-13 | 46.98 (-0.18) | 2.2 (-0.01) | 1.68 (+0.01) | -439 | -21.66 | -15 | -0.74 | 17 | 0.84 | 2027 | 290.0 | 288.5 | 293.5 | 283.0 |
| 2022-05-06 | 47.16 (-0.18) | 2.21 (-0.07) | 1.67 (0.0) | -328 | -25.04 | -133 | -10.15 | 0 | 0.0 | 1310 | 288.5 | 291.0 | 296.0 | 288.0 |
| 2022-04-29 | 47.34 (-0.41) | 2.28 (+0.01) | 1.67 (-0.01) | -694 | -25.7 | 31 | 1.15 | -8 | -0.3 | 2700 | 291.5 | 299.0 | 299.0 | 283.0 |
| 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 | 47.75 (-0.21) | 2.27 (+0.04) | 1.68 (+0.03) | -254 | -16.07 | 68 | 4.3 | 53 | 3.35 | 1581 | 301.5 | 306.0 | 307.0 | 300.5 |
| 2022-04-15 | 47.96 (-0.27) | 2.23 (+0.03) | 1.65 (0.0) | -605 | -30.99 | 48 | 2.46 | 8 | 0.41 | 1952 | 304.0 | 310.0 | 310.0 | 296.5 |
| 2022-04-08 | 48.23 (-0.22) | 2.2 (0.0) | 1.65 (+0.02) | -419 | -37.54 | 0 | 0.0 | 26 | 2.33 | 1116 | 308.0 | 308.5 | 313.0 | 306.0 |
| 2022-04-01 | 48.45 (-0.57) | 2.2 (0.0) | 1.63 (-0.04) | -1080 | -48.56 | 0 | 0.0 | -61 | -2.74 | 2224 | 310.5 | 322.0 | 322.0 | 306.0 |
| 2022-03-25 | 49.02 (-0.29) | 2.2 (0.0) | 1.67 (+0.09) | -531 | -20.07 | 0 | 0.0 | 165 | 6.24 | 2646 | 321.0 | 318.0 | 332.0 | 314.5 |
| 2022-03-18 | 49.31 (-0.33) | 2.2 (+0.17) | 1.58 (+0.09) | -547 | -30.3 | 325 | 18.01 | 165 | 9.14 | 1805 | 318.0 | 319.5 | 319.5 | 308.0 |
| 2022-03-11 | 49.64 (+0.21) | 2.03 (+0.03) | 1.49 (+0.06) | 290 | 13.52 | 41 | 1.91 | 96 | 4.48 | 2145 | 317.0 | 315.0 | 317.5 | 299.5 |
| 2022-03-04 | 49.43 (-0.02) | 2.0 (+0.03) | 1.43 (-0.01) | -88 | -15.17 | 62 | 10.69 | -13 | -2.24 | 580 | 315.5 | 313.0 | 318.0 | 311.5 |
| 2022-02-25 | 49.45 (0.0) | 1.97 (0.0) | 1.44 (-0.1) | -46 | -3.93 | 7 | 0.6 | -176 | -15.06 | 1169 | 312.5 | 316.5 | 320.0 | 307.0 |
| 2022-02-18 | 49.45 (-0.12) | 1.97 (0.0) | 1.54 (+0.02) | -209 | -12.31 | 0 | 0.0 | 30 | 1.77 | 1698 | 319.0 | 320.0 | 325.5 | 317.0 |
| 2022-02-11 | 49.57 (-0.01) | 1.97 (0.0) | 1.52 (+0.01) | 5 | 0.22 | -5 | -0.22 | 18 | 0.79 | 2286 | 323.0 | 316.0 | 326.0 | 310.0 |
| 2022-01-26 | 49.58 (0.0) | 1.97 (-0.04) | 1.51 (-0.02) | 7 | 0.65 | -66 | -6.14 | -31 | -2.88 | 1075 | 314.0 | 313.0 | 319.0 | 306.5 |
| 2022-01-21 | 49.58 (-0.08) | 2.01 (-0.04) | 1.53 (0.0) | -155 | -10.16 | -75 | -4.92 | 4 | 0.26 | 1525 | 316.5 | 326.5 | 335.0 | 316.0 |
| 2022-01-14 | 49.66 (-0.05) | 2.05 (-0.05) | 1.53 (-0.03) | -111 | -4.77 | -101 | -4.34 | -58 | -2.49 | 2326 | 326.5 | 333.0 | 338.0 | 323.5 |
| 2022-01-07 | 49.71 (+0.21) | 2.1 (+0.07) | 1.56 (+0.05) | 352 | 6.0 | 138 | 2.35 | 84 | 1.43 | 5863 | 335.5 | 330.0 | 349.0 | 327.0 |
| 2021-12-30 | 49.5 (-0.06) | 2.03 (0.0) | 1.51 (0.0) | -125 | -11.45 | -9 | -0.82 | 8 | 0.73 | 1092 | 328.5 | 328.0 | 332.5 | 326.0 |
| 2021-12-24 | 49.56 (-0.36) | 2.03 (-0.08) | 1.51 (-0.01) | -517 | -26.4 | -149 | -7.61 | -20 | -1.02 | 1958 | 326.0 | 325.5 | 330.0 | 318.5 |
| 2021-12-17 | 49.92 (-0.13) | 2.11 (+0.03) | 1.52 (-0.03) | 24 | 0.67 | 57 | 1.58 | -68 | -1.88 | 3608 | 325.5 | 330.5 | 333.0 | 322.5 |
| 2021-12-10 | 50.05 (+0.09) | 2.08 (-0.01) | 1.55 (-0.03) | -68 | -2.24 | -26 | -0.85 | -47 | -1.55 | 3042 | 332.0 | 338.0 | 338.0 | 327.0 |
| 2021-12-03 | 49.96 (+0.14) | 2.09 (+0.27) | 1.58 (+0.02) | 89 | 1.61 | 499 | 9.03 | 35 | 0.63 | 5527 | 336.0 | 310.5 | 337.0 | 310.0 |
| 2021-11-26 | 49.82 (-0.48) | 1.82 (+0.02) | 1.56 (-0.06) | -745 | -13.66 | 46 | 0.84 | -103 | -1.89 | 5455 | 315.0 | 321.0 | 332.0 | 314.5 |
| 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 | |||
| 2021-11-19 | 50.3 (+0.62) | 1.8 (+0.12) | 1.62 (+0.08) | 949 | 7.01 | 228 | 1.68 | 130 | 0.96 | 13541 | 321.0 | 302.0 | 342.0 | 301.5 |
| 2021-11-12 | 49.68 (-0.79) | 1.68 (-0.03) | 1.54 (+0.01) | -1473 | -24.84 | -72 | -1.21 | 33 | 0.56 | 5931 | 299.0 | 295.0 | 302.0 | 283.5 |
| 2021-11-05 | 50.47 (-0.56) | 1.71 (-0.01) | 1.53 (0.0) | -671 | -13.51 | -4 | -0.08 | -14 | -0.28 | 4967 | 300.0 | 302.0 | 306.5 | 297.0 |
| 2021-10-29 | 51.03 (-0.24) | 1.72 (+0.03) | 1.53 (+0.03) | -738 | -11.16 | 55 | 0.83 | 72 | 1.09 | 6612 | 299.0 | 281.0 | 299.0 | 278.5 |
| 2021-10-22 | 51.27 (-0.28) | 1.69 (0.0) | 1.5 (+0.02) | -481 | -13.31 | -9 | -0.25 | 31 | 0.86 | 3614 | 283.0 | 279.0 | 294.0 | 279.0 |
| 2021-10-15 | 51.55 (-0.42) | 1.69 (-0.01) | 1.48 (0.0) | -888 | -33.85 | -10 | -0.38 | 3 | 0.11 | 2623 | 277.0 | 295.5 | 295.5 | 273.5 |
| 2021-10-08 | 51.97 (+0.1) | 1.7 (+0.02) | 1.48 (+0.03) | 244 | 8.82 | 39 | 1.41 | 61 | 2.21 | 2765 | 297.5 | 280.0 | 297.5 | 276.0 |
| 2021-10-01 | 51.87 (-0.3) | 1.68 (+0.27) | 1.45 (+0.03) | -495 | -18.67 | 57 | 2.15 | 44 | 1.66 | 2652 | 281.0 | 302.0 | 303.0 | 278.5 |
| 2021-09-24 | 52.17 (+0.02) | 1.41 (+0.01) | 1.42 (+0.01) | 35 | 3.15 | 20 | 1.8 | 29 | 2.61 | 1110 | 301.0 | 297.5 | 303.0 | 293.0 |
| 2021-09-17 | 52.15 (-0.28) | 1.4 (+0.1) | 1.41 (0.0) | -447 | -15.88 | 186 | 6.61 | -4 | -0.14 | 2814 | 300.0 | 301.5 | 301.5 | 296.0 |
| 2021-09-10 | 52.43 (-0.45) | 1.3 (0.0) | 1.41 (-0.02) | -904 | -35.19 | -2 | -0.08 | -31 | -1.21 | 2569 | 301.5 | 315.0 | 315.0 | 298.5 |
| 2021-09-03 | 52.88 (-0.28) | 1.3 (0.0) | 1.43 (0.0) | -539 | -17.4 | 0 | 0.0 | -7 | -0.23 | 3098 | 314.0 | 314.5 | 318.0 | 310.5 |
| 2021-08-27 | 53.16 (-0.22) | 1.3 (+0.01) | 1.43 (-0.09) | -443 | -16.01 | 10 | 0.36 | -162 | -5.85 | 2767 | 313.5 | 307.0 | 317.5 | 306.0 |
| 2021-08-20 | 53.38 (-0.68) | 1.29 (-0.02) | 1.52 (-0.06) | -1297 | -29.28 | -27 | -0.61 | -107 | -2.42 | 4429 | 305.5 | 320.5 | 320.5 | 305.0 |
| 2021-08-13 | 54.06 (-0.83) | 1.31 (-0.07) | 1.58 (-0.13) | -1567 | -24.42 | -131 | -2.04 | -247 | -3.85 | 6418 | 322.0 | 369.5 | 369.5 | 318.0 |
| 2021-08-06 | 54.89 (+0.36) | 1.38 (+0.03) | 1.71 (-0.37) | 671 | 22.0 | 52 | 1.7 | -682 | -22.36 | 3050 | 370.0 | 373.0 | 373.0 | 365.0 |
| 2021-07-30 | 54.53 (+0.54) | 1.35 (+0.08) | 2.08 (+0.01) | 980 | 20.21 | 139 | 2.87 | 24 | 0.49 | 4849 | 369.0 | 377.0 | 380.0 | 362.0 |
| 2021-07-23 | 53.99 (+0.53) | 1.27 (+0.06) | 2.07 (+0.18) | 1038 | 27.96 | 117 | 3.15 | 332 | 8.94 | 3712 | 374.0 | 363.5 | 377.5 | 359.5 |
| 2021-07-16 | 53.46 (+0.25) | 1.21 (-0.09) | 1.89 (+0.03) | 486 | 14.25 | -168 | -4.93 | 45 | 1.32 | 3411 | 364.0 | 357.0 | 368.0 | 352.0 |
| 2021-07-09 | 53.21 (-0.42) | 1.3 (0.0) | 1.86 (0.0) | -634 | -20.05 | -2 | -0.06 | -4 | -0.13 | 3162 | 353.5 | 354.5 | 358.5 | 350.5 |
| 2021-07-02 | 53.63 (-0.19) | 1.3 (-0.1) | 1.86 (+0.01) | -437 | -25.36 | 4 | 0.23 | 20 | 1.16 | 1723 | 354.5 | 361.5 | 361.5 | 353.0 |
| 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 | 53.82 (-0.13) | 1.4 (0.0) | 1.85 (-0.02) | -237 | -11.14 | 0 | 0.0 | -35 | -1.65 | 2127 | 360.0 | 354.0 | 361.5 | 350.5 |
| 2021-06-18 | 53.95 (-0.06) | 1.4 (+0.04) | 1.87 (-0.04) | -88 | -4.74 | 76 | 4.09 | -75 | -4.04 | 1857 | 354.5 | 356.0 | 359.0 | 353.5 |
| 2021-06-11 | 54.01 (-0.3) | 1.36 (+0.01) | 1.91 (-0.02) | -554 | -31.99 | 17 | 0.98 | -27 | -1.56 | 1732 | 359.0 | 363.0 | 364.0 | 354.0 |
| 2021-06-04 | 54.31 (0.0) | 1.35 (0.0) | 1.93 (+0.03) | 141 | 6.35 | 0 | 0.0 | 51 | 2.3 | 2219 | 361.5 | 365.0 | 368.5 | 360.5 |
| 2021-05-28 | 54.31 (+0.45) | 1.35 (0.0) | 1.9 (-0.01) | 847 | 33.07 | 0 | 0.0 | -21 | -0.82 | 2561 | 365.0 | 354.5 | 365.5 | 350.0 |
| 2021-05-21 | 53.86 (-0.27) | 1.35 (+0.03) | 1.91 (0.0) | -577 | -13.64 | 46 | 1.09 | 4 | 0.09 | 4229 | 355.0 | 326.0 | 355.0 | 325.0 |
| 2021-05-14 | 54.13 (-0.59) | 1.32 (+0.05) | 1.91 (+0.19) | -1155 | -21.97 | 88 | 1.67 | 349 | 6.64 | 5258 | 345.0 | 366.0 | 368.0 | 324.0 |
| 2021-05-07 | 54.72 (-0.27) | 1.27 (-0.09) | 1.72 (+0.25) | -570 | -10.63 | -159 | -2.96 | 457 | 8.52 | 5363 | 366.0 | 377.5 | 377.5 | 350.0 |
| 2021-04-29 | 54.99 (+0.65) | 1.36 (+0.08) | 1.47 (+0.02) | 1210 | 30.36 | 146 | 3.66 | 50 | 1.25 | 3986 | 375.0 | 372.0 | 378.0 | 365.5 |
| 2021-04-23 | 54.34 (+0.24) | 1.28 (-0.08) | 1.45 (+0.03) | 434 | 7.7 | -143 | -2.54 | 54 | 0.96 | 5636 | 367.5 | 369.0 | 378.5 | 363.0 |
| 2021-04-16 | 54.1 (-0.47) | 1.36 (-0.23) | 1.42 (-0.05) | -894 | -12.34 | -427 | -5.9 | -100 | -1.38 | 7242 | 365.0 | 376.5 | 377.0 | 354.5 |
| 2021-04-09 | 54.57 (+0.55) | 1.59 (+0.04) | 1.47 (-0.01) | 1038 | 13.92 | 78 | 1.05 | -13 | -0.17 | 7457 | 374.0 | 374.0 | 380.0 | 368.5 |
| 2021-04-01 | 54.02 (-0.24) | 1.55 (-0.21) | 1.48 (-0.03) | -403 | -7.55 | -45 | -0.84 | -52 | -0.97 | 5335 | 371.5 | 365.0 | 377.0 | 361.5 |
| 2021-03-26 | 54.26 (-1.41) | 1.76 (-0.02) | 1.51 (-0.04) | -2617 | -21.59 | -31 | -0.26 | -83 | -0.68 | 12120 | 365.0 | 389.0 | 390.0 | 355.0 |
| 2021-03-19 | 55.67 (-0.11) | 1.78 (-0.09) | 1.55 (+0.16) | -245 | -2.8 | -180 | -2.06 | 308 | 3.52 | 8752 | 383.5 | 367.0 | 384.0 | 358.5 |
| 2021-03-12 | 55.78 (-0.29) | 1.87 (-0.01) | 1.39 (+0.12) | -527 | -7.26 | -1 | -0.01 | 209 | 2.88 | 7261 | 365.0 | 360.0 | 365.0 | 346.5 |
| 2021-03-05 | 56.07 (-0.28) | 1.88 (-0.04) | 1.27 (+0.01) | -542 | -8.94 | -90 | -1.48 | 24 | 0.4 | 6066 | 354.0 | 382.0 | 382.0 | 352.0 |
| 2021-02-26 | 56.35 (+0.61) | 1.92 (+0.02) | 1.26 (+0.03) | 1119 | 9.48 | 46 | 0.39 | 54 | 0.46 | 11802 | 374.5 | 351.0 | 391.5 | 349.5 |
| 2021-02-19 | 55.74 (-0.35) | 1.9 (-0.12) | 1.23 (+0.03) | -657 | -7.88 | -229 | -2.75 | 49 | 0.59 | 8338 | 351.5 | 363.0 | 363.0 | 345.5 |
| 2021-02-05 | 56.09 (-0.3) | 2.02 (-0.03) | 1.2 (-0.01) | -554 | -15.09 | -48 | -1.31 | -2 | -0.05 | 3672 | 358.0 | 357.5 | 365.0 | 350.5 |
| 2021-01-29 | 56.39 (-0.34) | 2.05 (+0.2) | 1.21 (0.0) | -574 | -13.51 | 373 | 8.78 | -1 | -0.02 | 4250 | 361.0 | 363.5 | 380.0 | 358.0 |
| 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 | |||
| 2021-01-22 | 56.73 (-0.18) | 1.85 (0.0) | 1.21 (-0.07) | -345 | -9.33 | -9 | -0.24 | -135 | -3.65 | 3699 | 367.0 | 358.0 | 370.5 | 353.5 |
| 2021-01-15 | 56.91 (-0.15) | 1.85 (-0.07) | 1.28 (+0.09) | -271 | -3.34 | -123 | -1.52 | 162 | 2.0 | 8108 | 362.5 | 390.0 | 397.5 | 358.5 |
| 2021-01-08 | 57.06 (+0.59) | 1.92 (+0.08) | 1.19 (+0.07) | 1014 | 16.18 | 138 | 2.2 | 132 | 2.11 | 6267 | 384.0 | 350.5 | 385.0 | 350.5 |
| 2020-12-31 | 56.47 (+0.06) | 1.84 (+0.03) | 1.12 (-0.01) | 98 | 5.89 | -85 | -5.11 | -8 | -0.48 | 1663 | 350.0 | 357.0 | 357.0 | 347.5 |
| 2020-12-25 | 56.41 (+0.24) | 1.81 (-0.09) | 1.13 (-0.01) | 477 | 16.47 | -163 | -5.63 | -36 | -1.24 | 2896 | 355.5 | 357.5 | 358.5 | 344.0 |
| 2020-12-18 | 56.17 (+0.93) | 1.9 (+0.04) | 1.14 (0.0) | 1713 | 26.57 | 80 | 1.24 | 1 | 0.02 | 6448 | 361.0 | 353.0 | 367.5 | 348.5 |
| 2020-12-11 | 55.24 (+0.73) | 1.86 (-0.12) | 1.14 (-0.02) | 1359 | 26.08 | -223 | -4.28 | -30 | -0.58 | 5211 | 350.0 | 332.0 | 354.5 | 329.0 |
| 2020-12-04 | 54.51 (-0.23) | 1.98 (+0.06) | 1.16 (+0.01) | -417 | -8.45 | 101 | 2.05 | 27 | 0.55 | 4936 | 333.5 | 334.0 | 346.0 | 329.0 |
| 2020-11-27 | 54.74 (-0.03) | 1.92 (-0.06) | 1.15 (-0.12) | -79 | -3.61 | -108 | -4.93 | -229 | -10.46 | 2189 | 331.0 | 329.5 | 333.5 | 327.5 |
| 2020-11-20 | 54.77 (+0.06) | 1.98 (+0.01) | 1.27 (-0.02) | 121 | 1.86 | 17 | 0.26 | -38 | -0.58 | 6510 | 327.0 | 328.0 | 337.0 | 324.5 |
| 2020-11-13 | 54.71 (-0.55) | 1.97 (-0.03) | 1.29 (0.0) | -1028 | -35.82 | -54 | -1.88 | 8 | 0.28 | 2870 | 315.0 | 323.0 | 324.0 | 309.5 |
| 2020-11-06 | 55.26 (-0.1) | 2.0 (-0.13) | 1.29 (+0.03) | -202 | -7.84 | -243 | -9.43 | 46 | 1.78 | 2578 | 322.0 | 316.0 | 325.0 | 305.5 |
| 2020-10-30 | 55.36 (-0.01) | 2.13 (-0.09) | 1.26 (-0.01) | 0 | 0.0 | -155 | -12.17 | -23 | -1.81 | 1274 | 318.5 | 320.0 | 321.5 | 313.0 |
| 2020-10-23 | 55.37 (-0.05) | 2.22 (+0.01) | 1.27 (-0.02) | -59 | -4.34 | 12 | 0.88 | -34 | -2.5 | 1361 | 318.5 | 323.5 | 328.5 | 318.5 |
| 2020-10-16 | 55.42 (-0.02) | 2.21 (+0.04) | 1.29 (-0.04) | -60 | -1.42 | 78 | 1.84 | -67 | -1.58 | 4228 | 322.5 | 308.5 | 327.0 | 306.0 |
| 2020-10-08 | 55.44 (-0.73) | 2.17 (-0.01) | 1.33 (+0.06) | -1358 | -36.92 | -23 | -0.63 | 103 | 2.8 | 3678 | 310.0 | 298.0 | 318.5 | 296.0 |
| 2020-09-30 | 56.17 (-0.12) | 2.18 (-0.21) | 1.27 (0.0) | -215 | -20.11 | -105 | -9.82 | 8 | 0.75 | 1069 | 299.5 | 297.0 | 305.0 | 297.0 |
| 2020-09-25 | 56.29 (-0.24) | 2.39 (-0.11) | 1.27 (-0.03) | -440 | -21.16 | -193 | -9.28 | -66 | -3.17 | 2079 | 295.5 | 324.0 | 324.0 | 295.5 |
| 2020-09-18 | 56.53 (-0.01) | 2.5 (-0.1) | 1.3 (-0.01) | -33 | -1.78 | -197 | -10.6 | -2 | -0.11 | 1859 | 326.5 | 318.5 | 327.5 | 318.5 |
| 2020-09-11 | 56.54 (-0.19) | 2.6 (-0.07) | 1.31 (-0.01) | -355 | -27.82 | -121 | -9.48 | -23 | -1.8 | 1276 | 318.5 | 327.5 | 328.5 | 318.0 |
| 2020-09-04 | 56.73 (-0.07) | 2.67 (-0.05) | 1.32 (0.0) | -144 | -6.22 | -100 | -4.32 | -6 | -0.26 | 2315 | 327.5 | 330.0 | 337.5 | 322.0 |
| 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 | 56.8 (0.0) | 2.72 (-0.04) | 1.32 (0.0) | -23 | -1.49 | -75 | -4.86 | -2 | -0.13 | 1544 | 330.0 | 327.0 | 339.5 | 326.5 |
| 2020-08-21 | 56.8 (-0.35) | 2.76 (-0.12) | 1.32 (-0.02) | -665 | -18.73 | -208 | -5.86 | -38 | -1.07 | 3551 | 329.0 | 341.0 | 345.0 | 319.0 |
| 2020-08-14 | 57.15 (-0.34) | 2.88 (-0.03) | 1.34 (-0.03) | -634 | -18.02 | -66 | -1.88 | -48 | -1.36 | 3519 | 342.0 | 348.0 | 348.0 | 332.0 |
| 2020-08-07 | 57.49 (+0.07) | 2.91 (+0.08) | 1.37 (+0.02) | 143 | 2.22 | 155 | 2.41 | 40 | 0.62 | 6427 | 347.5 | 331.0 | 350.0 | 328.5 |
| 2020-07-31 | 57.42 (+0.01) | 2.83 (-0.21) | 1.35 (+0.01) | 17 | 0.52 | -390 | -12.04 | 8 | 0.25 | 3239 | 326.0 | 335.0 | 339.0 | 318.0 |
| 2020-07-24 | 57.41 (+0.24) | 3.04 (-0.4) | 1.34 (-0.04) | 444 | 11.48 | -735 | -19.01 | -69 | -1.78 | 3867 | 336.0 | 338.5 | 345.0 | 331.0 |
| 2020-07-17 | 57.17 (-0.01) | 3.44 (-0.23) | 1.38 (-0.1) | 2 | 0.03 | -431 | -7.39 | -179 | -3.07 | 5834 | 340.0 | 362.0 | 373.0 | 339.0 |
| 2020-07-10 | 57.18 (+0.04) | 3.67 (-0.23) | 1.48 (+0.01) | 149 | 1.95 | -427 | -5.57 | 10 | 0.13 | 7660 | 357.0 | 347.0 | 379.0 | 338.5 |
| 2020-07-03 | 57.14 (+0.19) | 3.9 (-0.69) | 1.47 (-0.01) | 376 | 7.99 | -703 | -14.94 | -13 | -0.28 | 4704 | 336.5 | 321.5 | 336.5 | 318.5 |
| 2020-06-24 | 56.95 (-0.22) | 4.59 (-0.18) | 1.48 (0.0) | -362 | -24.78 | -322 | -22.04 | 2 | 0.14 | 1461 | 325.5 | 327.0 | 327.0 | 322.0 |
| 2020-06-19 | 57.17 (-0.55) | 4.77 (-0.32) | 1.48 (+0.02) | -1049 | -20.54 | -598 | -11.71 | 37 | 0.72 | 5107 | 328.0 | 327.0 | 334.0 | 319.0 |
| 2020-06-12 | 57.72 (+0.22) | 5.09 (-0.38) | 1.46 (-0.09) | 417 | 8.48 | -694 | -14.11 | -168 | -3.41 | 4920 | 324.0 | 339.5 | 339.5 | 315.0 |
| 2020-06-05 | 57.5 (+0.07) | 5.47 (+0.23) | 1.55 (-0.04) | 157 | 3.13 | 422 | 8.4 | -77 | -1.53 | 5022 | 336.5 | 320.0 | 339.5 | 318.0 |
| 2020-05-29 | 57.43 (+0.6) | 5.24 (+0.19) | 1.59 (+0.06) | 1076 | 16.31 | 344 | 5.22 | 119 | 1.8 | 6596 | 320.0 | 308.0 | 327.5 | 308.0 |
| 2020-05-22 | 56.83 (+0.16) | 5.05 (+0.4) | 1.53 (+0.03) | 316 | 5.02 | 734 | 11.67 | 49 | 0.78 | 6290 | 309.0 | 312.0 | 324.0 | 307.5 |
| 2020-05-15 | 56.67 (0.0) | 4.65 (+0.14) | 1.5 (+0.01) | 53 | 1.18 | 264 | 5.86 | 20 | 0.44 | 4508 | 311.5 | 308.5 | 311.5 | 298.0 |
| 2020-05-08 | 56.67 (+0.15) | 4.51 (-0.15) | 1.49 (+0.02) | 173 | 3.82 | -276 | -6.09 | 28 | 0.62 | 4531 | 306.0 | 310.0 | 312.5 | 301.5 |
| 2020-04-30 | 56.52 (-0.21) | 4.66 (-0.08) | 1.47 (-0.03) | -399 | -11.05 | -141 | -3.9 | -44 | -1.22 | 3612 | 312.0 | 311.5 | 314.0 | 302.0 |
| 2020-04-24 | 56.73 (+0.06) | 4.74 (+0.33) | 1.5 (+0.04) | 102 | 1.99 | 597 | 11.62 | 69 | 1.34 | 5137 | 310.0 | 300.0 | 315.0 | 288.0 |
| 2020-04-17 | 56.67 (-0.05) | 4.41 (+0.54) | 1.46 (-0.06) | -79 | -1.32 | 1007 | 16.79 | -103 | -1.72 | 5996 | 298.0 | 287.5 | 312.5 | 285.0 |
| 2020-04-10 | 56.72 (-0.14) | 3.87 (+0.49) | 1.52 (-0.04) | -292 | -4.54 | 903 | 14.05 | -85 | -1.32 | 6427 | 288.0 | 268.5 | 294.5 | 263.5 |
| 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 | |||
| 2020-04-01 | 56.86 (-0.42) | 3.38 (+0.49) | 1.56 (+0.08) | -779 | -28.72 | 274 | 10.1 | 145 | 5.35 | 2712 | 263.0 | 264.0 | 272.5 | 260.5 |
| 2020-03-27 | 57.28 (-0.48) | 2.89 (+0.42) | 1.48 (+0.02) | -827 | -14.01 | 767 | 13.0 | 38 | 0.64 | 5901 | 270.5 | 230.0 | 283.5 | 225.0 |
| 2020-03-20 | 57.76 (-0.92) | 2.47 (+0.11) | 1.46 (-0.03) | -1727 | -24.19 | 199 | 2.79 | -54 | -0.76 | 7140 | 235.0 | 266.0 | 274.5 | 221.0 |
| 2020-03-13 | 58.68 (-0.22) | 2.36 (+0.09) | 1.49 (+0.01) | -454 | -5.93 | 167 | 2.18 | 20 | 0.26 | 7655 | 271.5 | 290.0 | 299.5 | 252.5 |
| 2020-03-06 | 58.9 (+0.46) | 2.27 (-0.02) | 1.48 (+0.07) | 844 | 16.42 | -22 | -0.43 | 133 | 2.59 | 5139 | 296.0 | 280.0 | 301.5 | 276.0 |
| 2020-02-27 | 58.44 (-0.1) | 2.29 (-0.11) | 1.41 (-0.06) | -190 | -3.51 | -213 | -3.94 | -111 | -2.05 | 5408 | 283.5 | 316.5 | 318.0 | 282.0 |
| 2020-02-21 | 58.54 (+0.86) | 2.4 (-0.06) | 1.47 (-0.02) | 1592 | 39.4 | -110 | -2.72 | -43 | -1.06 | 4041 | 320.0 | 322.5 | 322.5 | 314.5 |
| 2020-02-14 | 57.68 (+1.1) | 2.46 (-0.04) | 1.49 (-0.09) | 2047 | 42.12 | -67 | -1.38 | -167 | -3.44 | 4860 | 322.0 | 311.0 | 326.0 | 306.0 |
| 2020-02-07 | 56.58 (-0.1) | 2.5 (-0.03) | 1.58 (+0.05) | -196 | -4.45 | -61 | -1.38 | 92 | 2.09 | 4409 | 316.5 | 314.0 | 322.5 | 310.0 |
| 2020-01-31 | 56.68 (+0.21) | 2.53 (-0.05) | 1.53 (-0.01) | 394 | 9.98 | -88 | -2.23 | -11 | -0.28 | 3947 | 321.0 | 317.5 | 323.0 | 312.0 |
| 2020-01-20 | 56.47 (+0.08) | 2.58 (0.0) | 1.54 (-0.02) | 181 | 12.72 | 0 | 0.0 | -47 | -3.3 | 1423 | 332.5 | 333.5 | 340.0 | 330.0 |
| 2020-01-17 | 56.39 (+1.85) | 2.58 (+0.03) | 1.56 (-0.01) | 3422 | 46.58 | 55 | 0.75 | -7 | -0.1 | 7347 | 330.0 | 307.5 | 337.0 | 306.0 |
| 2020-01-10 | 54.54 (+0.91) | 2.55 (-0.06) | 1.57 (-0.03) | 1680 | 28.28 | -113 | -1.9 | -69 | -1.16 | 5941 | 305.0 | 304.0 | 307.5 | 291.5 |
| 2020-01-03 | 53.63 (+0.33) | 2.61 (-0.03) | 1.6 (-0.04) | 652 | 25.92 | -62 | -2.47 | -65 | -2.58 | 2515 | 303.0 | 302.0 | 312.0 | 300.5 |
| 2019-12-31 | 53.3 (+0.15) | 2.64 (+0.22) | 1.64 (+0.01) | 282 | 17.87 | -259 | -16.41 | 27 | 1.71 | 1578 | 303.0 | 308.0 | 308.0 | 302.0 |
| 2019-12-27 | 53.15 (+0.2) | 2.42 (-0.48) | 1.63 (+0.02) | 360 | 13.18 | -897 | -32.83 | 34 | 1.24 | 2732 | 305.5 | 315.0 | 317.0 | 305.0 |
| 2019-12-20 | 52.95 (+0.49) | 2.9 (-0.17) | 1.61 (+0.05) | 908 | 24.92 | -303 | -8.32 | 84 | 2.31 | 3644 | 314.0 | 318.0 | 318.5 | 311.0 |
| 2019-12-13 | 52.46 (+1.39) | 3.07 (-0.29) | 1.56 (-0.11) | 2580 | 36.43 | -540 | -7.62 | -208 | -2.94 | 7082 | 316.0 | 311.0 | 324.5 | 301.5 |
| 2019-12-06 | 51.07 (+1.2) | 3.36 (-0.12) | 1.67 (-0.19) | 2201 | 35.24 | -229 | -3.67 | -337 | -5.4 | 6246 | 309.5 | 305.0 | 314.5 | 299.0 |
| 2019-11-29 | 49.87 (+0.24) | 3.48 (+0.06) | 1.86 (+0.01) | 445 | 7.82 | 107 | 1.88 | 4 | 0.07 | 5694 | 305.0 | 309.0 | 319.5 | 302.5 |
| 2019-11-22 | 49.63 (+1.04) | 3.42 (+0.23) | 1.85 (-0.08) | 1925 | 20.55 | 440 | 4.7 | -146 | -1.56 | 9366 | 307.0 | 294.0 | 317.0 | 294.0 |
| 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 | 48.59 (+0.69) | 3.19 (+0.16) | 1.93 (-0.01) | 1285 | 18.73 | 281 | 4.1 | -18 | -0.26 | 6861 | 292.5 | 293.0 | 293.0 | 284.5 |
| 2019-11-08 | 47.9 (+0.51) | 3.03 (+0.07) | 1.94 (+0.01) | 936 | 11.93 | 129 | 1.64 | 16 | 0.2 | 7848 | 290.0 | 275.0 | 290.0 | 274.0 |
| 2019-11-01 | 47.39 (-0.03) | 2.96 (+0.05) | 1.93 (-0.16) | 6 | 0.08 | 100 | 1.4 | -285 | -3.99 | 7136 | 274.5 | 276.0 | 282.0 | 272.5 |
| 2019-10-25 | 47.42 (+0.18) | 2.91 (0.0) | 2.09 (+0.1) | 318 | 3.77 | 5 | 0.06 | 176 | 2.09 | 8428 | 275.0 | 271.0 | 279.0 | 264.5 |
| 2019-10-18 | 47.24 (-0.01) | 2.91 (-0.01) | 1.99 (-0.07) | -59 | -1.54 | -18 | -0.47 | -128 | -3.35 | 3821 | 271.0 | 274.0 | 279.5 | 270.5 |
| 2019-10-09 | 47.25 (+0.09) | 2.92 (+0.01) | 2.06 (+0.01) | 174 | 5.99 | 19 | 0.65 | 24 | 0.83 | 2905 | 269.5 | 279.0 | 280.0 | 269.5 |
| 2019-10-04 | 47.16 (+0.64) | 2.91 (+0.04) | 2.05 (+0.11) | 1214 | 17.67 | 71 | 1.03 | 194 | 2.82 | 6870 | 276.0 | 263.0 | 280.0 | 262.5 |
| 2019-09-27 | 46.52 (+1.21) | 2.87 (-0.11) | 1.94 (-0.15) | 2233 | 28.6 | -42 | -0.54 | -275 | -3.52 | 7808 | 260.0 | 273.0 | 278.0 | 259.0 |
| 2019-09-20 | 45.31 (+1.01) | 2.98 (-0.08) | 2.09 (+0.12) | 1846 | 32.34 | -138 | -2.42 | 230 | 4.03 | 5708 | 273.0 | 269.5 | 278.0 | 263.0 |
| 2019-09-12 | 44.3 (+0.47) | 3.06 (+0.05) | 1.97 (+0.07) | 881 | 25.14 | 85 | 2.43 | 117 | 3.34 | 3504 | 268.0 | 265.0 | 275.0 | 261.0 |
| 2019-09-06 | 43.83 (-0.02) | 3.01 (+0.04) | 1.9 (+0.04) | 5 | 0.08 | 80 | 1.29 | 80 | 1.29 | 6209 | 262.5 | 261.0 | 271.5 | 255.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 35.55 (-0.63) | 22.44 (-0.56) | 1.36 (-0.09) | -1255 | -5.08 | -688 | -2.78 | -171 | -0.69 | 24725 | 424.5 | 443.0 | 445.0 | 408.0 |
| 2024-03-29 | 36.18 (-5.28) | 23.0 (+7.92) | 1.45 (+0.12) | -10236 | -11.9 | 14657 | 17.04 | 210 | 0.24 | 86040 | 448.0 | 422.5 | 556.0 | 421.0 |
| 2024-02-29 | 41.46 (+0.07) | 15.08 (+0.04) | 1.33 (+0.01) | 237 | 1.85 | 61 | 0.48 | 32 | 0.25 | 12781 | 426.5 | 401.0 | 439.0 | 383.0 |
| 2024-01-31 | 41.39 (+0.01) | 15.04 (+1.17) | 1.32 (-0.12) | -134 | -0.86 | 1738 | 11.12 | -221 | -1.41 | 15629 | 406.0 | 420.0 | 421.0 | 391.0 |
| 2023-12-29 | 41.38 (+1.17) | 13.87 (+0.91) | 1.44 (+0.03) | 2391 | 7.33 | 1688 | 5.17 | 41 | 0.13 | 32628 | 420.0 | 380.5 | 440.0 | 380.0 |
| 2023-11-30 | 40.21 (+1.45) | 12.96 (+0.7) | 1.41 (+0.09) | 3863 | 20.96 | 1305 | 7.08 | 179 | 0.97 | 18427 | 380.5 | 334.0 | 384.0 | 333.0 |
| 2023-10-31 | 38.76 (-0.61) | 12.26 (+1.52) | 1.32 (+0.02) | -1769 | -12.95 | 3636 | 26.61 | 40 | 0.29 | 13662 | 333.5 | 335.0 | 340.0 | 323.0 |
| 2023-09-28 | 39.37 (-1.82) | 10.74 (+3.93) | 1.3 (-0.1) | -3488 | -15.53 | 7270 | 32.37 | -187 | -0.83 | 22460 | 335.0 | 307.5 | 352.5 | 307.5 |
| 2023-08-31 | 41.19 (-1.78) | 6.81 (+2.24) | 1.4 (0.0) | -3663 | -33.19 | 4140 | 37.51 | -7 | -0.06 | 11036 | 307.5 | 308.0 | 311.5 | 297.5 |
| 2023-07-31 | 42.97 (-3.9) | 4.57 (+2.33) | 1.4 (-0.01) | -7635 | -32.89 | 4368 | 18.81 | -24 | -0.1 | 23217 | 307.5 | 329.0 | 335.5 | 294.5 |
| 2023-06-30 | 46.87 (-0.93) | 2.24 (+1.15) | 1.41 (+0.01) | -1557 | -11.53 | 2119 | 15.69 | 17 | 0.13 | 13504 | 328.5 | 308.5 | 334.0 | 308.0 |
| 2023-05-31 | 47.8 (-0.39) | 1.09 (-0.14) | 1.4 (-0.03) | -884 | -7.07 | -256 | -2.05 | -51 | -0.41 | 12512 | 310.0 | 309.5 | 321.5 | 305.0 |
| 2023-04-28 | 48.19 (+0.7) | 1.23 (-1.21) | 1.43 (-0.04) | 1535 | 10.2 | -2243 | -14.91 | -66 | -0.44 | 15045 | 308.0 | 304.0 | 320.0 | 300.0 |
| 2023-03-31 | 47.49 (-0.46) | 2.44 (+0.07) | 1.47 (+0.01) | -941 | -4.41 | -1014 | -4.76 | 15 | 0.07 | 21321 | 303.0 | 290.5 | 321.0 | 280.5 |
| 2023-02-24 | 47.95 (+0.27) | 2.37 (-0.29) | 1.46 (0.0) | 447 | 5.1 | -540 | -6.16 | 0 | 0.0 | 8763 | 296.0 | 298.0 | 305.0 | 288.5 |
| 2023-01-31 | 47.68 (+0.04) | 2.66 (-0.06) | 1.46 (+0.04) | 40 | 0.91 | -100 | -2.27 | 69 | 1.56 | 4415 | 296.0 | 285.0 | 296.0 | 283.0 |
| 2022-12-30 | 47.64 (+0.13) | 2.72 (-1.46) | 1.42 (-0.02) | 679 | 5.89 | -1783 | -15.48 | -40 | -0.35 | 11520 | 285.0 | 305.5 | 311.0 | 279.0 |
| 2022-11-30 | 47.51 (+0.69) | 4.18 (+0.58) | 1.44 (+0.06) | 1462 | 11.21 | 1089 | 8.35 | 118 | 0.9 | 13041 | 303.0 | 256.5 | 312.0 | 256.5 |
| 2022-10-31 | 46.82 (+0.27) | 3.6 (-0.01) | 1.38 (-0.17) | 36 | 0.36 | 130 | 1.29 | -316 | -3.15 | 10045 | 256.5 | 259.0 | 279.5 | 245.0 |
| 2022-09-30 | 46.55 (+0.21) | 3.61 (-0.11) | 1.55 (-0.05) | 560 | 6.5 | -199 | -2.31 | -79 | -0.92 | 8615 | 264.0 | 287.5 | 288.5 | 255.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 46.34 (+0.65) | 3.72 (-0.27) | 1.6 (-0.28) | 1386 | 10.23 | -503 | -3.71 | -519 | -3.83 | 13542 | 288.5 | 265.0 | 290.5 | 252.5 |
| 2022-07-29 | 45.69 (-0.16) | 3.99 (+1.75) | 1.88 (+0.01) | -663 | -2.85 | 3228 | 13.9 | 8 | 0.03 | 23225 | 264.0 | 253.5 | 284.5 | 230.5 |
| 2022-06-30 | 45.85 (-0.44) | 2.24 (+0.02) | 1.87 (+0.15) | -815 | -9.07 | 18 | 0.2 | 271 | 3.02 | 8988 | 254.5 | 296.5 | 301.5 | 251.5 |
| 2022-05-31 | 46.29 (-1.05) | 2.22 (-0.06) | 1.72 (+0.05) | -1970 | -21.5 | -111 | -1.21 | 94 | 1.03 | 9164 | 300.0 | 291.0 | 300.0 | 283.0 |
| 2022-04-29 | 47.34 (-1.17) | 2.28 (+0.08) | 1.67 (+0.04) | -2083 | -27.66 | 147 | 1.95 | 78 | 1.04 | 7532 | 291.5 | 310.5 | 313.0 | 283.0 |
| 2022-03-31 | 48.51 (-0.94) | 2.2 (+0.23) | 1.63 (+0.19) | -1845 | -20.01 | 428 | 4.64 | 353 | 3.83 | 9220 | 310.5 | 313.0 | 332.0 | 299.5 |
| 2022-02-25 | 49.45 (-0.13) | 1.97 (0.0) | 1.44 (-0.07) | -250 | -4.85 | 2 | 0.04 | -128 | -2.48 | 5154 | 312.5 | 316.0 | 326.0 | 307.0 |
| 2022-01-26 | 49.58 (+0.08) | 1.97 (-0.06) | 1.51 (0.0) | 93 | 0.86 | -104 | -0.96 | -1 | -0.01 | 10791 | 314.0 | 330.0 | 349.0 | 306.5 |
| 2021-12-30 | 49.5 (-0.28) | 2.03 (+0.05) | 1.51 (-0.06) | -407 | -3.22 | 91 | 0.72 | -111 | -0.88 | 12631 | 328.5 | 327.5 | 338.0 | 318.5 |
| 2021-11-30 | 49.78 (-1.25) | 1.98 (+0.26) | 1.57 (+0.04) | -2130 | -6.55 | 479 | 1.47 | 65 | 0.2 | 32495 | 327.5 | 302.0 | 342.0 | 283.5 |
| 2021-10-29 | 51.03 (-0.83) | 1.72 (+0.05) | 1.53 (+0.08) | -1872 | -11.38 | 90 | 0.55 | 162 | 0.98 | 16453 | 299.0 | 286.5 | 299.0 | 273.5 |
| 2021-09-30 | 51.86 (-1.21) | 1.67 (+0.37) | 1.45 (+0.02) | -2146 | -21.27 | 246 | 2.44 | 38 | 0.38 | 10090 | 288.5 | 314.5 | 316.5 | 286.0 |
| 2021-08-31 | 53.07 (-1.46) | 1.3 (-0.05) | 1.43 (-0.65) | -2831 | -15.74 | -96 | -0.53 | -1200 | -6.67 | 17982 | 316.0 | 373.0 | 373.0 | 305.0 |
| 2021-07-30 | 54.53 (+0.73) | 1.35 (+0.05) | 2.08 (+0.22) | 1511 | 9.5 | 86 | 0.54 | 395 | 2.48 | 15906 | 369.0 | 358.5 | 380.0 | 350.5 |
| 2021-06-30 | 53.8 (-0.5) | 1.3 (-0.05) | 1.86 (-0.04) | -786 | -9.2 | 97 | 1.14 | -58 | -0.68 | 8539 | 359.0 | 366.0 | 368.5 | 350.5 |
| 2021-05-31 | 54.3 (-0.69) | 1.35 (-0.01) | 1.9 (+0.43) | -1485 | -8.36 | -25 | -0.14 | 783 | 4.41 | 17763 | 365.0 | 377.5 | 377.5 | 324.0 |
| 2021-04-29 | 54.99 (+0.91) | 1.36 (-0.21) | 1.47 (-0.02) | 1751 | 6.97 | -391 | -1.56 | -31 | -0.12 | 25105 | 375.0 | 375.0 | 380.0 | 354.5 |
| 2021-03-31 | 54.08 (-2.27) | 1.57 (-0.35) | 1.49 (+0.23) | -4297 | -11.09 | -302 | -0.78 | 428 | 1.1 | 38752 | 371.0 | 382.0 | 390.0 | 346.5 |
| 2021-02-26 | 56.35 (-0.04) | 1.92 (-0.13) | 1.26 (+0.05) | -92 | -0.39 | -231 | -0.97 | 101 | 0.42 | 23812 | 374.5 | 357.5 | 391.5 | 345.5 |
| 2021-01-29 | 56.39 (-0.08) | 2.05 (+0.21) | 1.21 (+0.09) | -176 | -0.79 | 379 | 1.7 | 158 | 0.71 | 22325 | 361.0 | 350.5 | 397.5 | 350.5 |
| 2020-12-31 | 56.47 (+1.9) | 1.84 (-0.19) | 1.12 (-0.06) | 3537 | 18.27 | -492 | -2.54 | -112 | -0.58 | 19362 | 350.0 | 332.5 | 367.5 | 329.0 |
| 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 | 54.57 (-0.79) | 2.03 (-0.1) | 1.18 (-0.08) | -1495 | -9.38 | -186 | -1.17 | -147 | -0.92 | 15942 | 331.5 | 316.0 | 346.0 | 305.5 |
| 2020-10-30 | 55.36 (-0.81) | 2.13 (-0.05) | 1.26 (-0.01) | -1477 | -14.01 | -88 | -0.83 | -21 | -0.2 | 10543 | 318.5 | 298.0 | 328.5 | 296.0 |
| 2020-09-30 | 56.17 (-0.67) | 2.18 (-0.54) | 1.27 (-0.05) | -1256 | -15.15 | -716 | -8.63 | -83 | -1.0 | 8293 | 299.5 | 334.5 | 337.5 | 295.5 |
| 2020-08-31 | 56.84 (-0.58) | 2.72 (-0.11) | 1.32 (-0.03) | -1110 | -7.23 | -194 | -1.26 | -54 | -0.35 | 15350 | 335.0 | 331.0 | 350.0 | 319.0 |
| 2020-07-31 | 57.42 (+0.64) | 2.83 (-1.28) | 1.35 (-0.1) | 1289 | 5.58 | -2366 | -10.24 | -198 | -0.86 | 23105 | 326.0 | 320.5 | 379.0 | 318.0 |
| 2020-06-30 | 56.78 (-0.65) | 4.11 (-1.13) | 1.45 (-0.14) | -1138 | -6.08 | -1512 | -8.08 | -251 | -1.34 | 18713 | 319.5 | 320.0 | 339.5 | 315.0 |
| 2020-05-29 | 57.43 (+0.91) | 5.24 (+0.58) | 1.59 (+0.12) | 1618 | 7.38 | 1066 | 4.86 | 216 | 0.99 | 21926 | 320.0 | 310.0 | 327.5 | 298.0 |
| 2020-04-30 | 56.52 (-0.38) | 4.66 (+1.34) | 1.47 (-0.04) | -749 | -3.41 | 2473 | 11.27 | -70 | -0.32 | 21936 | 312.0 | 262.0 | 315.0 | 261.5 |
| 2020-03-31 | 56.9 (-1.54) | 3.32 (+1.03) | 1.51 (+0.1) | -2862 | -10.3 | 1278 | 4.6 | 189 | 0.68 | 27785 | 265.0 | 280.0 | 301.5 | 221.0 |
| 2020-02-27 | 58.44 (+1.76) | 2.29 (-0.24) | 1.41 (-0.12) | 3253 | 17.38 | -451 | -2.41 | -229 | -1.22 | 18719 | 283.5 | 314.0 | 326.0 | 282.0 |
| 2020-01-31 | 56.68 (+3.38) | 2.53 (-0.11) | 1.53 (-0.11) | 6329 | 29.89 | -208 | -0.98 | -199 | -0.94 | 21175 | 321.0 | 302.0 | 340.0 | 291.5 |
| 2019-12-31 | 53.3 (+3.43) | 2.64 (-0.84) | 1.64 (-0.22) | 6331 | 29.75 | -2228 | -10.47 | -400 | -1.88 | 21284 | 303.0 | 305.0 | 324.5 | 299.0 |
| 2019-11-29 | 49.87 (+2.32) | 3.48 (+0.45) | 1.86 (-0.06) | 4356 | 14.19 | 836 | 2.72 | -115 | -0.37 | 30694 | 305.0 | 279.0 | 319.5 | 274.0 |
| 2019-10-31 | 47.55 (+1.03) | 3.03 (+0.16) | 1.92 (-0.02) | 1888 | 6.69 | 298 | 1.06 | -48 | -0.17 | 28238 | 281.0 | 263.0 | 282.0 | 262.5 |
| 2019-09-27 | 46.52 (+2.67) | 2.87 (-0.1) | 1.94 (+0.08) | 4965 | 21.37 | -15 | -0.06 | 152 | 0.65 | 23231 | 260.0 | 261.0 | 278.0 | 255.0 |
| 2019-08-30 | 43.85 (-0.17) | 2.97 (-0.4) | 1.86 (+0.27) | -122 | -0.57 | -743 | -3.47 | 504 | 2.36 | 21383 | 263.0 | 240.5 | 268.0 | 220.5 |
| 2019-07-31 | 44.02 (-1.04) | 3.37 (-0.92) | 1.59 (+0.17) | -2260 | -9.75 | -1697 | -7.32 | 316 | 1.36 | 23171 | 243.5 | 255.5 | 270.0 | 237.0 |
| 2019-06-28 | 45.06 (-0.25) | 4.29 (-0.13) | 1.42 (+0.1) | -427 | -3.45 | -77 | -0.62 | 187 | 1.51 | 12389 | 250.5 | 242.0 | 258.0 | 236.0 |
| 2019-05-31 | 45.31 () | 4.42 () | 1.32 () | -215 | -6.81 | -237 | -7.5 | -35 | -1.11 | 3158 | 245.0 | 232.0 | 247.5 | 228.0 |
