- 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 | 41.99 (-0.03) | 0.14 (0.0) | 0.66 (-0.01) | -20 | -10.0 | 0 | 0.0 | -9 | -4.5 | 200 | 385.0 | 390.0 | 390.0 | 385.0 |
| 2024-04-17 | 42.02 (+0.01) | 0.14 (0.0) | 0.67 (+0.01) | 23 | 4.38 | 0 | 0.0 | 11 | 2.1 | 525 | 389.5 | 385.0 | 397.5 | 381.0 |
| 2024-04-16 | 42.01 (-0.19) | 0.14 (0.0) | 0.66 (-0.01) | -156 | -24.07 | 0 | 0.0 | -10 | -1.54 | 648 | 377.0 | 386.5 | 388.0 | 373.5 |
| 2024-04-15 | 42.2 (+0.01) | 0.14 (0.0) | 0.67 (-0.01) | 22 | 5.73 | 0 | 0.0 | -13 | -3.39 | 384 | 389.0 | 397.0 | 397.0 | 387.0 |
| 2024-04-12 | 42.19 (-0.05) | 0.14 (0.0) | 0.68 (-0.04) | -22 | -2.68 | 0 | 0.0 | -35 | -4.27 | 820 | 396.0 | 411.0 | 412.0 | 395.5 |
| 2024-04-11 | 42.24 (+0.09) | 0.14 (0.0) | 0.72 (-0.03) | 80 | 5.45 | 0 | 0.0 | -27 | -1.84 | 1468 | 409.5 | 421.0 | 426.0 | 409.0 |
| 2024-04-10 | 42.15 (-0.12) | 0.14 (0.0) | 0.75 (+0.04) | -94 | -13.04 | 0 | 0.0 | 38 | 5.27 | 721 | 409.5 | 417.0 | 425.0 | 409.5 |
| 2024-04-09 | 42.27 (+0.08) | 0.14 (0.0) | 0.71 (-0.01) | 63 | 10.82 | 0 | 0.0 | -9 | -1.55 | 582 | 412.0 | 412.0 | 416.5 | 401.5 |
| 2024-04-08 | 42.19 (-0.09) | 0.14 (0.0) | 0.72 (-0.03) | -80 | -9.17 | 0 | 0.0 | -26 | -2.98 | 872 | 411.0 | 431.5 | 432.0 | 410.5 |
| 2024-04-03 | 42.28 (+0.65) | 0.14 (+0.05) | 0.75 (+0.03) | 560 | 19.94 | 43 | 1.53 | 30 | 1.07 | 2809 | 420.0 | 400.0 | 432.5 | 398.0 |
| 2024-04-02 | 41.63 (+0.08) | 0.09 (0.0) | 0.72 (+0.03) | 125 | 13.97 | 0 | 0.0 | 22 | 2.46 | 895 | 399.5 | 389.5 | 400.0 | 387.5 |
| 2024-04-01 | 41.55 (+0.14) | 0.09 (0.0) | 0.69 (+0.03) | 108 | 38.85 | 0 | 0.0 | 27 | 9.71 | 278 | 387.5 | 385.0 | 394.0 | 385.0 |
| 2024-03-29 | 41.41 (-0.16) | 0.09 (0.0) | 0.66 (-0.01) | -34 | -18.38 | 0 | 0.0 | -6 | -3.24 | 185 | 383.5 | 389.5 | 389.5 | 380.0 |
| 2024-03-28 | 41.57 (+0.03) | 0.09 (0.0) | 0.67 (+0.02) | 18 | 6.52 | 0 | 0.0 | 14 | 5.07 | 276 | 386.5 | 388.0 | 390.5 | 384.5 |
| 2024-03-27 | 41.54 (+0.05) | 0.09 (0.0) | 0.65 (-0.01) | 48 | 19.59 | 0 | 0.0 | -10 | -4.08 | 245 | 385.0 | 376.5 | 385.0 | 376.5 |
| 2024-03-26 | 41.49 (-0.15) | 0.09 (0.0) | 0.66 (-0.02) | -66 | -13.66 | 0 | 0.0 | -11 | -2.28 | 483 | 376.5 | 387.5 | 390.0 | 376.5 |
| 2024-03-25 | 41.64 (-0.06) | 0.09 (0.0) | 0.68 (0.0) | -50 | -15.24 | 0 | 0.0 | -2 | -0.61 | 328 | 387.0 | 388.5 | 394.5 | 386.0 |
| 2024-03-22 | 41.7 (0.0) | 0.09 (0.0) | 0.68 (-0.01) | 6 | 2.33 | 0 | 0.0 | -5 | -1.94 | 258 | 389.0 | 387.5 | 391.5 | 384.5 |
| 2024-03-21 | 41.7 (-0.24) | 0.09 (0.0) | 0.69 (-0.03) | -207 | -22.28 | 0 | 0.0 | -29 | -3.12 | 929 | 387.5 | 397.5 | 404.0 | 387.5 |
| 2024-03-20 | 41.94 (+0.21) | 0.09 (0.0) | 0.72 (+0.07) | 179 | 17.18 | 0 | 0.0 | 64 | 6.14 | 1042 | 395.5 | 381.0 | 398.0 | 380.5 |
| 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 | 41.73 (+0.02) | 0.09 (0.0) | 0.65 (0.0) | -4 | -1.1 | 0 | 0.0 | -1 | -0.28 | 362 | 380.0 | 384.0 | 387.0 | 379.5 |
| 2024-03-18 | 41.71 (-0.07) | 0.09 (0.0) | 0.65 (0.0) | -21 | -9.77 | 0 | 0.0 | -4 | -1.86 | 215 | 384.0 | 380.5 | 386.0 | 378.0 |
| 2024-03-15 | 41.78 (-0.03) | 0.09 (-0.01) | 0.65 (0.0) | -31 | -8.01 | -6 | -1.55 | 0 | 0.0 | 387 | 380.5 | 384.0 | 389.5 | 380.0 |
| 2024-03-14 | 41.81 (+0.03) | 0.1 (0.0) | 0.65 (0.0) | 16 | 3.96 | 0 | 0.0 | -1 | -0.25 | 404 | 385.0 | 384.0 | 387.0 | 377.0 |
| 2024-03-13 | 41.78 (-0.1) | 0.1 (0.0) | 0.65 (-0.02) | -76 | -13.1 | 0 | 0.0 | -16 | -2.76 | 580 | 378.5 | 386.5 | 391.5 | 378.5 |
| 2024-03-12 | 41.88 (-0.04) | 0.1 (0.0) | 0.67 (+0.01) | 1 | 0.15 | 0 | 0.0 | 11 | 1.67 | 658 | 390.0 | 379.0 | 390.0 | 379.0 |
| 2024-03-11 | 41.92 (-0.13) | 0.1 (0.0) | 0.66 (-0.04) | -110 | -13.72 | 0 | 0.0 | -38 | -4.74 | 802 | 377.5 | 384.0 | 390.5 | 377.0 |
| 2024-03-08 | 42.05 (+0.09) | 0.1 (+0.01) | 0.7 (-0.03) | 101 | 5.86 | 2 | 0.12 | -24 | -1.39 | 1724 | 384.0 | 408.0 | 408.5 | 384.0 |
| 2024-03-07 | 41.96 (+0.12) | 0.09 (0.0) | 0.73 (-0.06) | 113 | 5.49 | 4 | 0.19 | -59 | -2.87 | 2058 | 404.5 | 430.0 | 433.5 | 403.5 |
| 2024-03-06 | 41.84 (-0.04) | 0.09 (0.0) | 0.79 (0.0) | 32 | 0.99 | 0 | 0.0 | 7 | 0.22 | 3248 | 425.5 | 418.0 | 441.0 | 417.0 |
| 2024-03-05 | 41.88 (-0.32) | 0.09 (0.0) | 0.79 (-0.14) | -275 | -3.46 | 0 | 0.0 | -131 | -1.65 | 7955 | 414.0 | 435.0 | 458.0 | 411.0 |
| 2024-03-04 | 42.2 (+0.11) | 0.09 (0.0) | 0.93 (+0.27) | 92 | 2.37 | 0 | 0.0 | 241 | 6.21 | 3878 | 421.0 | 388.5 | 421.0 | 382.0 |
| 2024-03-01 | 42.09 (+0.29) | 0.09 (+0.02) | 0.66 (+0.06) | 267 | 12.67 | 20 | 0.95 | 55 | 2.61 | 2107 | 383.0 | 373.0 | 388.0 | 372.5 |
| 2024-02-29 | 41.8 (+0.09) | 0.07 (0.0) | 0.6 (-0.01) | 72 | 20.99 | 0 | 0.0 | -10 | -2.92 | 343 | 362.0 | 355.5 | 362.0 | 351.5 |
| 2024-02-27 | 41.71 (+0.03) | 0.07 (0.0) | 0.61 (0.0) | 23 | 4.88 | 0 | 0.0 | 5 | 1.06 | 471 | 355.5 | 359.5 | 363.0 | 355.5 |
| 2024-02-26 | 41.68 (+0.1) | 0.07 (0.0) | 0.61 (+0.02) | 88 | 24.79 | 0 | 0.0 | 15 | 4.23 | 355 | 355.5 | 347.5 | 357.5 | 347.5 |
| 2024-02-23 | 41.58 (-0.05) | 0.07 (+0.02) | 0.59 (0.0) | -12 | -7.84 | 13 | 8.5 | 3 | 1.96 | 153 | 345.0 | 347.5 | 349.5 | 345.0 |
| 2024-02-22 | 41.63 (-0.03) | 0.05 (0.0) | 0.59 (+0.01) | -45 | -19.31 | 0 | 0.0 | 4 | 1.72 | 233 | 347.5 | 353.0 | 353.5 | 346.0 |
| 2024-02-21 | 41.66 (-0.13) | 0.05 (0.0) | 0.58 (0.0) | -49 | -10.65 | 0 | 0.0 | 4 | 0.87 | 460 | 351.0 | 352.0 | 364.0 | 351.0 |
| 2024-02-20 | 41.79 (-0.05) | 0.05 (+0.01) | 0.58 (0.0) | -44 | -25.73 | 11 | 6.43 | -4 | -2.34 | 171 | 350.5 | 354.5 | 354.5 | 350.0 |
| 2024-02-19 | 41.84 (-0.03) | 0.04 (0.0) | 0.58 (-0.01) | -27 | -10.31 | 0 | 0.0 | -11 | -4.2 | 262 | 354.5 | 350.5 | 355.5 | 350.0 |
| 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 | 41.87 (+0.09) | 0.04 (0.0) | 0.59 (+0.03) | 77 | 9.94 | 0 | 0.0 | 34 | 4.39 | 775 | 353.0 | 340.0 | 357.5 | 339.0 |
| 2024-02-15 | 41.78 (+0.03) | 0.04 (0.0) | 0.56 (+0.01) | 20 | 13.16 | 0 | 0.0 | 3 | 1.97 | 152 | 336.0 | 336.5 | 341.5 | 335.0 |
| 2024-02-05 | 41.75 (-0.06) | 0.04 (-0.02) | 0.55 (+0.01) | -25 | -12.14 | -18 | -8.74 | 7 | 3.4 | 206 | 335.0 | 343.0 | 343.0 | 334.0 |
| 2024-02-02 | 41.81 (+0.03) | 0.06 (0.0) | 0.54 (-0.01) | 33 | 18.23 | 0 | 0.0 | -1 | -0.55 | 181 | 340.0 | 341.0 | 343.5 | 338.5 |
| 2024-02-01 | 41.78 (+0.05) | 0.06 (0.0) | 0.55 (0.0) | 49 | 27.68 | 0 | 0.0 | 0 | 0.0 | 177 | 337.0 | 337.0 | 338.0 | 333.5 |
| 2024-01-31 | 41.73 (-0.03) | 0.06 (0.0) | 0.55 (0.0) | -31 | -13.08 | 0 | 0.0 | 0 | 0.0 | 237 | 337.5 | 343.0 | 343.0 | 337.0 |
| 2024-01-30 | 41.76 (-0.04) | 0.06 (0.0) | 0.55 (0.0) | -32 | -20.25 | 0 | 0.0 | 1 | 0.63 | 158 | 343.5 | 348.0 | 349.0 | 343.0 |
| 2024-01-29 | 41.8 (+0.08) | 0.06 (0.0) | 0.55 (0.0) | 42 | 40.78 | 0 | 0.0 | -1 | -0.97 | 103 | 348.0 | 343.0 | 348.0 | 343.0 |
| 2024-01-26 | 41.72 (+0.04) | 0.06 (0.0) | 0.55 (0.0) | 15 | 7.32 | 0 | 0.0 | -2 | -0.98 | 205 | 343.0 | 343.5 | 346.0 | 341.0 |
| 2024-01-25 | 41.68 (-0.11) | 0.06 (0.0) | 0.55 (0.0) | -67 | -26.69 | 0 | 0.0 | -5 | -1.99 | 251 | 345.0 | 353.5 | 353.5 | 345.0 |
| 2024-01-24 | 41.79 (+0.04) | 0.06 (0.0) | 0.55 (-0.01) | 47 | 25.13 | 0 | 0.0 | -3 | -1.6 | 187 | 352.0 | 350.0 | 356.0 | 349.5 |
| 2024-01-23 | 41.75 (-0.03) | 0.06 (0.0) | 0.56 (0.0) | -29 | -13.49 | 0 | 0.0 | -4 | -1.86 | 215 | 350.0 | 351.0 | 354.5 | 348.0 |
| 2024-01-22 | 41.78 (+0.11) | 0.06 (-0.01) | 0.56 (0.0) | 89 | 16.82 | 0 | 0.0 | 1 | 0.19 | 529 | 351.0 | 344.0 | 352.5 | 344.0 |
| 2024-01-19 | 41.67 (+0.09) | 0.07 (-0.03) | 0.56 (0.0) | 75 | 10.4 | -27 | -3.74 | -2 | -0.28 | 721 | 342.0 | 337.5 | 343.0 | 333.0 |
| 2024-01-18 | 41.58 (+0.04) | 0.1 (-0.01) | 0.56 (-0.04) | 34 | 3.36 | -13 | -1.28 | -33 | -3.26 | 1013 | 333.0 | 352.0 | 353.5 | 331.0 |
| 2024-01-17 | 41.54 (-0.04) | 0.11 (0.0) | 0.6 (0.0) | -49 | -4.59 | 0 | 0.0 | 3 | 0.28 | 1067 | 351.0 | 362.5 | 366.0 | 351.0 |
| 2024-01-16 | 41.58 (-0.05) | 0.11 (0.0) | 0.6 (0.0) | -47 | -17.03 | 0 | 0.0 | -2 | -0.72 | 276 | 369.5 | 372.5 | 373.0 | 369.5 |
| 2024-01-15 | 41.63 (+0.01) | 0.11 (0.0) | 0.6 (0.0) | 8 | 6.25 | 0 | 0.0 | 1 | 0.78 | 128 | 375.0 | 372.5 | 376.5 | 372.5 |
| 2024-01-12 | 41.62 (-0.04) | 0.11 (0.0) | 0.6 (0.0) | -34 | -14.59 | 0 | 0.0 | -3 | -1.29 | 233 | 373.0 | 376.5 | 379.0 | 373.0 |
| 2024-01-11 | 41.66 (-0.02) | 0.11 (0.0) | 0.6 (0.0) | -12 | -7.74 | 0 | 0.0 | 0 | 0.0 | 155 | 376.0 | 376.0 | 378.0 | 375.5 |
| 2024-01-10 | 41.68 (+0.08) | 0.11 (0.0) | 0.6 (0.0) | 65 | 7.95 | 0 | 0.0 | 3 | 0.37 | 818 | 375.5 | 379.0 | 384.5 | 375.5 |
| 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 | 41.6 (+0.03) | 0.11 (0.0) | 0.6 (0.0) | 11 | 7.43 | 0 | 0.0 | -1 | -0.68 | 148 | 376.0 | 377.5 | 379.0 | 373.0 |
| 2024-01-08 | 41.57 (-0.01) | 0.11 (0.0) | 0.6 (0.0) | -7 | -3.52 | 0 | 0.0 | -1 | -0.5 | 199 | 374.5 | 374.5 | 379.0 | 373.0 |
| 2024-01-05 | 41.58 (0.0) | 0.11 (0.0) | 0.6 (0.0) | -6 | -3.95 | 0 | 0.0 | -3 | -1.97 | 152 | 374.5 | 371.5 | 376.0 | 371.5 |
| 2024-01-04 | 41.58 (-0.04) | 0.11 (0.0) | 0.6 (-0.01) | -44 | -12.22 | 0 | 0.0 | -9 | -2.5 | 360 | 373.0 | 372.5 | 376.0 | 370.5 |
| 2024-01-03 | 41.62 (-0.12) | 0.11 (0.0) | 0.61 (-0.03) | -105 | -38.6 | 0 | 0.0 | -21 | -7.72 | 272 | 374.5 | 375.5 | 379.0 | 374.5 |
| 2024-01-02 | 41.74 (-0.02) | 0.11 (0.0) | 0.64 (0.0) | -11 | -4.14 | 0 | 0.0 | -5 | -1.88 | 266 | 378.0 | 381.0 | 381.0 | 377.0 |
| 2023-12-29 | 41.76 (-0.05) | 0.11 (-0.13) | 0.64 (0.0) | -43 | -4.59 | -110 | -11.74 | 1 | 0.11 | 937 | 381.0 | 386.0 | 392.0 | 381.0 |
| 2023-12-28 | 41.81 (0.0) | 0.24 (0.0) | 0.64 (-0.01) | -3 | -1.64 | 0 | 0.0 | -8 | -4.37 | 183 | 381.0 | 381.0 | 382.0 | 378.5 |
| 2023-12-27 | 41.81 (+0.05) | 0.24 (0.0) | 0.65 (+0.04) | 48 | 10.02 | 0 | 0.0 | 35 | 7.31 | 479 | 381.0 | 377.0 | 384.5 | 377.0 |
| 2023-12-26 | 41.76 (+0.02) | 0.24 (-0.05) | 0.61 (0.0) | 15 | 6.25 | -50 | -20.83 | 1 | 0.42 | 240 | 376.5 | 378.0 | 378.0 | 374.5 |
| 2023-12-25 | 41.74 (0.0) | 0.29 (0.0) | 0.61 (-0.02) | -31 | -5.0 | 0 | 0.0 | -18 | -2.9 | 620 | 374.0 | 376.0 | 379.0 | 370.5 |
| 2023-12-22 | 41.74 (-0.04) | 0.29 (0.0) | 0.63 (-0.01) | -37 | -14.62 | 0 | 0.0 | -8 | -3.16 | 253 | 379.5 | 382.0 | 383.0 | 379.5 |
| 2023-12-21 | 41.78 (+0.01) | 0.29 (0.0) | 0.64 (-0.01) | -11 | -1.86 | 0 | 0.0 | -10 | -1.69 | 592 | 380.0 | 385.0 | 385.0 | 377.0 |
| 2023-12-20 | 41.77 (-0.03) | 0.29 (0.0) | 0.65 (0.0) | -29 | -3.6 | 0 | 0.0 | 1 | 0.12 | 805 | 388.0 | 391.0 | 393.5 | 383.5 |
| 2023-12-19 | 41.8 (-0.1) | 0.29 (+0.02) | 0.65 (-0.01) | -108 | -5.05 | 20 | 0.94 | -12 | -0.56 | 2139 | 389.0 | 395.0 | 404.5 | 388.0 |
| 2023-12-18 | 41.9 (+0.11) | 0.27 (+0.02) | 0.66 (0.0) | 99 | 11.96 | 20 | 2.42 | 1 | 0.12 | 828 | 390.5 | 388.0 | 394.5 | 386.5 |
| 2023-12-15 | 41.79 (+0.07) | 0.25 (0.0) | 0.66 (0.0) | 2 | 0.44 | 0 | 0.0 | 4 | 0.88 | 456 | 383.0 | 386.0 | 388.5 | 383.0 |
| 2023-12-14 | 41.72 (+0.01) | 0.25 (0.0) | 0.66 (+0.01) | 9 | 2.57 | 0 | 0.0 | 4 | 1.14 | 350 | 385.0 | 389.0 | 389.5 | 383.5 |
| 2023-12-13 | 41.71 (-0.02) | 0.25 (0.0) | 0.65 (-0.01) | -32 | -10.36 | 0 | 0.0 | -5 | -1.62 | 309 | 384.5 | 389.0 | 390.5 | 384.5 |
| 2023-12-12 | 41.73 (+0.01) | 0.25 (0.0) | 0.66 (+0.01) | 13 | 4.35 | 0 | 0.0 | 5 | 1.67 | 299 | 387.5 | 388.0 | 391.0 | 387.0 |
| 2023-12-11 | 41.72 (-0.07) | 0.25 (0.0) | 0.65 (-0.02) | -85 | -12.34 | 0 | 0.0 | -17 | -2.47 | 689 | 387.0 | 392.0 | 393.0 | 384.0 |
| 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 | 41.79 (+0.09) | 0.25 (0.0) | 0.67 (+0.01) | 75 | 3.09 | 0 | 0.0 | 9 | 0.37 | 2430 | 385.5 | 390.5 | 399.0 | 385.5 |
| 2023-12-07 | 41.7 (-0.03) | 0.25 (0.0) | 0.66 (-0.01) | -53 | -9.23 | 0 | 0.0 | -3 | -0.52 | 574 | 385.5 | 395.0 | 397.0 | 385.5 |
| 2023-12-06 | 41.73 (-0.07) | 0.25 (0.0) | 0.67 (-0.04) | -62 | -8.68 | 0 | 0.0 | -41 | -5.74 | 714 | 395.0 | 396.5 | 400.5 | 392.5 |
| 2023-12-05 | 41.8 (+0.01) | 0.25 (0.0) | 0.71 (+0.06) | 10 | 0.37 | 0 | 0.0 | 54 | 1.99 | 2708 | 394.0 | 401.0 | 411.5 | 394.0 |
| 2023-12-04 | 41.79 (+0.04) | 0.25 (0.0) | 0.65 (0.0) | 19 | 2.32 | 0 | 0.0 | 0 | 0.0 | 820 | 395.0 | 398.0 | 402.5 | 392.5 |
| 2023-12-01 | 41.75 (-0.03) | 0.25 (0.0) | 0.65 (0.0) | -15 | -1.39 | 0 | 0.0 | 6 | 0.56 | 1079 | 392.0 | 394.0 | 402.0 | 392.0 |
| 2023-11-30 | 41.78 (+0.01) | 0.25 (0.0) | 0.65 (+0.01) | -58 | -11.24 | 0 | 0.0 | 1 | 0.19 | 516 | 391.5 | 395.0 | 395.0 | 386.0 |
| 2023-11-29 | 41.77 (-0.05) | 0.25 (0.0) | 0.64 (-0.01) | -81 | -10.83 | 0 | 0.0 | -3 | -0.4 | 748 | 391.0 | 390.0 | 396.0 | 387.5 |
| 2023-11-28 | 41.82 (-0.3) | 0.25 (0.0) | 0.65 (+0.01) | -201 | -9.06 | 0 | 0.0 | 11 | 0.5 | 2218 | 388.0 | 381.5 | 403.0 | 380.0 |
| 2023-11-27 | 42.12 (-0.09) | 0.25 (0.0) | 0.64 (0.0) | -116 | -18.65 | 0 | 0.0 | -6 | -0.96 | 622 | 379.0 | 385.0 | 389.5 | 379.0 |
| 2023-11-24 | 42.21 (-0.29) | 0.25 (0.0) | 0.64 (-0.03) | -258 | -11.12 | 0 | 0.0 | -24 | -1.03 | 2321 | 385.0 | 399.0 | 400.0 | 385.0 |
| 2023-11-23 | 42.5 (+0.38) | 0.25 (0.0) | 0.67 (+0.03) | 344 | 7.27 | 0 | 0.0 | 24 | 0.51 | 4732 | 405.0 | 372.5 | 406.0 | 371.0 |
| 2023-11-22 | 42.12 (-0.16) | 0.25 (0.0) | 0.64 (-0.02) | -147 | -31.01 | 0 | 0.0 | -17 | -3.59 | 474 | 369.5 | 375.5 | 380.0 | 369.5 |
| 2023-11-21 | 42.28 (+0.01) | 0.25 (0.0) | 0.66 (+0.01) | 13 | 3.18 | -5 | -1.22 | 12 | 2.93 | 409 | 375.0 | 378.5 | 381.0 | 375.0 |
| 2023-11-20 | 42.27 (+0.03) | 0.25 (-0.01) | 0.65 (-0.01) | 27 | 6.26 | -5 | -1.16 | -7 | -1.62 | 431 | 375.0 | 381.0 | 381.5 | 375.0 |
| 2023-11-17 | 42.24 (-0.04) | 0.26 (0.0) | 0.66 (+0.01) | -36 | -7.07 | 2 | 0.39 | 3 | 0.59 | 509 | 377.0 | 377.0 | 382.5 | 374.5 |
| 2023-11-16 | 42.28 (-0.11) | 0.26 (-0.02) | 0.65 (-0.02) | -80 | -12.7 | -20 | -3.17 | -17 | -2.7 | 630 | 374.5 | 378.0 | 383.5 | 374.0 |
| 2023-11-15 | 42.39 (+0.61) | 0.28 (-0.01) | 0.67 (+0.02) | 519 | 38.33 | -7 | -0.52 | 25 | 1.85 | 1354 | 379.0 | 368.5 | 380.5 | 368.5 |
| 2023-11-14 | 41.78 (-0.05) | 0.29 (0.0) | 0.65 (0.0) | -129 | -17.39 | 0 | 0.0 | -7 | -0.94 | 742 | 365.0 | 362.0 | 378.5 | 362.0 |
| 2023-11-13 | 41.83 (-0.03) | 0.29 (0.0) | 0.65 (0.0) | -34 | -8.06 | 0 | 0.0 | 2 | 0.47 | 422 | 365.0 | 369.0 | 369.0 | 362.0 |
| 2023-11-10 | 41.86 (-0.12) | 0.29 (0.0) | 0.65 (-0.01) | -117 | -26.53 | 0 | 0.0 | -5 | -1.13 | 441 | 366.0 | 373.0 | 373.0 | 366.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-09 | 41.98 (-0.22) | 0.29 (0.0) | 0.66 (-0.04) | -182 | -28.62 | 0 | 0.0 | -40 | -6.29 | 636 | 374.0 | 384.0 | 384.5 | 373.0 |
| 2023-11-08 | 42.2 (-0.03) | 0.29 (0.0) | 0.7 (0.0) | -34 | -5.67 | 0 | 0.0 | 2 | 0.33 | 600 | 382.5 | 381.0 | 389.5 | 380.0 |
| 2023-11-07 | 42.23 (0.0) | 0.29 (0.0) | 0.7 (+0.01) | 41 | 4.93 | 0 | 0.0 | 11 | 1.32 | 832 | 382.0 | 381.0 | 387.0 | 376.0 |
| 2023-11-06 | 42.23 (+0.11) | 0.29 (0.0) | 0.69 (+0.01) | 91 | 13.91 | -1 | -0.15 | 2 | 0.31 | 654 | 379.0 | 377.0 | 382.5 | 377.0 |
| 2023-11-03 | 42.12 (+0.13) | 0.29 (+0.01) | 0.68 (+0.04) | 85 | 12.98 | 3 | 0.46 | 43 | 6.56 | 655 | 374.5 | 369.0 | 377.5 | 366.5 |
| 2023-11-02 | 41.99 (+0.12) | 0.28 (0.0) | 0.64 (+0.02) | 118 | 22.69 | 2 | 0.38 | 11 | 2.12 | 520 | 366.0 | 364.0 | 370.0 | 362.0 |
| 2023-11-01 | 41.87 (+0.01) | 0.28 (0.0) | 0.62 (-0.09) | -9 | -1.76 | 0 | 0.0 | -73 | -14.29 | 511 | 359.0 | 367.0 | 368.0 | 359.0 |
| 2023-10-31 | 41.86 (-0.18) | 0.28 (0.0) | 0.71 (-0.01) | -160 | -24.5 | 0 | 0.0 | -12 | -1.84 | 653 | 362.5 | 380.0 | 381.0 | 362.0 |
| 2023-10-30 | 42.04 (+0.1) | 0.28 (0.0) | 0.72 (0.0) | 91 | 12.59 | 0 | 0.0 | 3 | 0.41 | 723 | 377.5 | 371.0 | 379.5 | 369.0 |
| 2023-10-27 | 41.94 (-0.05) | 0.28 (0.0) | 0.72 (0.0) | -69 | -19.38 | 0 | 0.0 | -1 | -0.28 | 356 | 366.5 | 369.5 | 373.5 | 365.5 |
| 2023-10-26 | 41.99 (-0.07) | 0.28 (+0.07) | 0.72 (0.0) | -62 | -15.9 | 0 | 0.0 | -3 | -0.77 | 390 | 369.5 | 372.0 | 374.0 | 368.5 |
| 2023-10-25 | 42.06 (+0.1) | 0.21 (0.0) | 0.72 (-0.01) | 59 | 13.05 | 0 | 0.0 | -7 | -1.55 | 452 | 377.0 | 372.5 | 379.5 | 372.5 |
| 2023-10-24 | 41.96 (+0.05) | 0.21 (0.0) | 0.73 (+0.01) | 44 | 7.01 | 0 | 0.0 | 7 | 1.11 | 628 | 372.5 | 364.5 | 372.5 | 361.5 |
| 2023-10-23 | 41.91 (-0.03) | 0.21 (0.0) | 0.72 (-0.01) | -34 | -5.45 | 0 | 0.0 | -8 | -1.28 | 624 | 363.0 | 363.5 | 372.0 | 363.0 |
| 2023-10-20 | 41.94 (-0.01) | 0.21 (0.0) | 0.73 (-0.01) | -29 | -2.96 | 0 | 0.0 | -11 | -1.12 | 979 | 369.0 | 376.0 | 376.0 | 367.0 |
| 2023-10-19 | 41.95 (0.0) | 0.21 (-0.01) | 0.74 (-0.16) | -20 | -1.45 | -15 | -1.09 | -141 | -10.22 | 1379 | 378.5 | 391.5 | 393.5 | 376.0 |
| 2023-10-18 | 41.95 (-0.1) | 0.22 (0.0) | 0.9 (+0.01) | -77 | -6.0 | 0 | 0.0 | 10 | 0.78 | 1284 | 392.0 | 392.0 | 399.0 | 385.0 |
| 2023-10-17 | 42.05 (-0.08) | 0.22 (-0.04) | 0.89 (+0.04) | -105 | -8.46 | -35 | -2.82 | 34 | 2.74 | 1241 | 390.5 | 398.5 | 405.0 | 390.0 |
| 2023-10-16 | 42.13 (-0.12) | 0.26 (-0.01) | 0.85 (+0.02) | -141 | -10.11 | -5 | -0.36 | 16 | 1.15 | 1394 | 393.5 | 403.5 | 403.5 | 393.0 |
| 2023-10-13 | 42.25 (-0.64) | 0.27 (0.0) | 0.83 (+0.11) | -534 | -9.62 | 0 | 0.0 | 99 | 1.78 | 5549 | 406.0 | 410.0 | 428.0 | 405.5 |
| 2023-10-12 | 42.89 (+0.22) | 0.27 (0.0) | 0.72 (-0.05) | 166 | 4.24 | 0 | 0.0 | -44 | -1.12 | 3913 | 408.5 | 397.0 | 408.5 | 388.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 42.67 (+0.02) | 0.27 (0.0) | 0.77 (-0.04) | 30 | 2.14 | 0 | 0.0 | -33 | -2.35 | 1402 | 371.5 | 396.0 | 397.0 | 370.0 |
| 2023-10-06 | 42.65 (+0.1) | 0.27 (0.0) | 0.81 (+0.03) | 28 | 4.48 | 0 | 0.0 | 28 | 4.48 | 625 | 393.0 | 397.5 | 398.5 | 392.0 |
| 2023-10-05 | 42.55 (-0.15) | 0.27 (0.0) | 0.78 (0.0) | -110 | -10.47 | 0 | 0.0 | -2 | -0.19 | 1051 | 393.5 | 401.0 | 402.5 | 393.0 |
| 2023-10-04 | 42.7 (-0.71) | 0.27 (0.0) | 0.78 (+0.03) | -605 | -19.39 | 0 | 0.0 | 30 | 0.96 | 3120 | 396.0 | 403.0 | 414.5 | 396.0 |
| 2023-10-03 | 43.41 (-0.05) | 0.27 (0.0) | 0.75 (+0.07) | -66 | -1.89 | 0 | 0.0 | 62 | 1.77 | 3498 | 406.0 | 390.0 | 415.5 | 382.5 |
| 2023-10-02 | 43.46 (+0.19) | 0.27 (+0.05) | 0.68 (+0.06) | 155 | 14.82 | 42 | 4.02 | 50 | 4.78 | 1046 | 387.0 | 380.0 | 391.0 | 380.0 |
| 2023-09-28 | 43.27 (-0.14) | 0.22 (+0.04) | 0.62 (-0.03) | -132 | -13.82 | 40 | 4.19 | -23 | -2.41 | 955 | 376.0 | 382.5 | 385.5 | 375.5 |
| 2023-09-27 | 43.41 (+0.4) | 0.18 (0.0) | 0.65 (+0.02) | 233 | 21.9 | 0 | 0.0 | 19 | 1.79 | 1064 | 382.0 | 368.0 | 382.0 | 368.0 |
| 2023-09-26 | 43.01 (-0.36) | 0.18 (+0.05) | 0.63 (-0.02) | -239 | -20.5 | 40 | 3.43 | -20 | -1.72 | 1166 | 368.0 | 382.5 | 384.0 | 367.5 |
| 2023-09-25 | 43.37 (+0.01) | 0.13 (+0.04) | 0.65 (-0.01) | 6 | 0.56 | 40 | 3.76 | -7 | -0.66 | 1063 | 377.0 | 370.0 | 381.0 | 368.0 |
| 2023-09-22 | 43.36 (+0.29) | 0.09 (+0.01) | 0.66 (+0.01) | 239 | 18.38 | 4 | 0.31 | 9 | 0.69 | 1300 | 372.5 | 356.5 | 372.5 | 353.0 |
| 2023-09-21 | 43.07 (-0.23) | 0.08 (0.0) | 0.65 (0.0) | -204 | -19.28 | 0 | 0.0 | -1 | -0.09 | 1058 | 358.0 | 364.5 | 364.5 | 356.5 |
| 2023-09-20 | 43.3 (-0.12) | 0.08 (+0.07) | 0.65 (-0.04) | -89 | -4.57 | 60 | 3.08 | -36 | -1.85 | 1946 | 365.0 | 372.0 | 374.0 | 360.5 |
| 2023-09-19 | 43.42 (-0.59) | 0.01 (0.0) | 0.69 (0.0) | -552 | -14.14 | 0 | 0.0 | -2 | -0.05 | 3904 | 375.0 | 379.0 | 399.0 | 374.0 |
| 2023-09-18 | 44.01 (+0.01) | 0.01 (0.0) | 0.69 (-0.04) | -28 | -5.98 | 0 | 0.0 | -37 | -7.91 | 468 | 370.0 | 377.5 | 380.0 | 370.0 |
| 2023-09-15 | 44.0 (-0.1) | 0.01 (0.0) | 0.73 (-0.01) | -100 | -13.68 | 0 | 0.0 | -6 | -0.82 | 731 | 377.5 | 382.0 | 382.0 | 372.0 |
| 2023-09-14 | 44.1 (-0.06) | 0.01 (0.0) | 0.74 (-0.01) | -44 | -6.83 | 0 | 0.0 | -8 | -1.24 | 644 | 378.5 | 381.0 | 384.5 | 378.5 |
| 2023-09-13 | 44.16 (-0.02) | 0.01 (0.0) | 0.75 (0.0) | -17 | -1.35 | 0 | 0.0 | -4 | -0.32 | 1258 | 379.0 | 373.5 | 384.5 | 373.0 |
| 2023-09-12 | 44.18 (-0.02) | 0.01 (0.0) | 0.75 (-0.04) | 25 | 2.33 | 0 | 0.0 | -32 | -2.98 | 1073 | 371.0 | 370.5 | 377.5 | 370.5 |
| 2023-09-11 | 44.2 (+0.3) | 0.01 (0.0) | 0.79 (0.0) | 269 | 11.68 | 0 | 0.0 | -5 | -0.22 | 2303 | 372.0 | 370.5 | 383.0 | 370.0 |
| 2023-09-08 | 43.9 (+0.26) | 0.01 (0.0) | 0.79 (-0.01) | 210 | 9.74 | 0 | 0.0 | -7 | -0.32 | 2155 | 395.5 | 404.0 | 404.5 | 387.0 |
| 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 | 43.64 (-0.51) | 0.01 (0.0) | 0.8 (0.0) | -493 | -24.29 | 0 | 0.0 | -1 | -0.05 | 2030 | 403.0 | 410.0 | 422.0 | 403.0 |
| 2023-09-06 | 44.15 (-0.17) | 0.01 (0.0) | 0.8 (0.0) | -112 | -23.63 | 0 | 0.0 | 4 | 0.84 | 474 | 407.0 | 412.5 | 412.5 | 407.0 |
| 2023-09-05 | 44.32 (-0.02) | 0.01 (-0.04) | 0.8 (+0.02) | -21 | -2.76 | -32 | -4.2 | 14 | 1.84 | 761 | 411.0 | 411.0 | 413.5 | 406.0 |
| 2023-09-04 | 44.34 (+0.1) | 0.05 (0.0) | 0.78 (0.0) | 73 | 9.73 | 0 | 0.0 | 2 | 0.27 | 750 | 410.5 | 413.0 | 414.5 | 408.0 |
| 2023-09-01 | 44.24 (-0.16) | 0.05 (0.0) | 0.78 (+0.03) | -104 | -12.56 | 0 | 0.0 | 27 | 3.26 | 828 | 411.5 | 421.0 | 424.5 | 411.5 |
| 2023-08-31 | 44.4 (-0.52) | 0.05 (0.0) | 0.75 (+0.01) | -474 | -35.75 | 0 | 0.0 | 7 | 0.53 | 1326 | 420.0 | 435.0 | 435.0 | 420.0 |
| 2023-08-30 | 44.92 (-0.05) | 0.05 (0.0) | 0.74 (+0.04) | -53 | -4.84 | 0 | 0.0 | 38 | 3.47 | 1096 | 426.5 | 424.5 | 433.0 | 421.0 |
| 2023-08-29 | 44.97 (+0.09) | 0.05 (0.0) | 0.7 (+0.01) | 73 | 9.31 | 0 | 0.0 | 6 | 0.77 | 784 | 420.0 | 419.0 | 423.0 | 413.0 |
| 2023-08-28 | 44.88 (+0.19) | 0.05 (0.0) | 0.69 (-0.01) | 141 | 10.98 | 0 | 0.0 | -3 | -0.23 | 1284 | 416.5 | 418.0 | 421.5 | 408.0 |
| 2023-08-25 | 44.69 (-0.23) | 0.05 (-0.05) | 0.7 (-0.02) | -213 | -7.24 | -48 | -1.63 | -20 | -0.68 | 2941 | 415.5 | 430.0 | 445.0 | 410.5 |
| 2023-08-24 | 44.92 (-0.16) | 0.1 (0.0) | 0.72 (+0.01) | -140 | -14.18 | 0 | 0.0 | 6 | 0.61 | 987 | 426.5 | 435.0 | 440.0 | 425.0 |
| 2023-08-23 | 45.08 (-0.11) | 0.1 (0.0) | 0.71 (0.0) | -71 | -8.19 | 0 | 0.0 | -3 | -0.35 | 867 | 430.5 | 437.0 | 437.0 | 427.0 |
| 2023-08-22 | 45.19 (-0.11) | 0.1 (0.0) | 0.71 (0.0) | -99 | -8.23 | 0 | 0.0 | 4 | 0.33 | 1203 | 432.0 | 440.0 | 447.5 | 431.5 |
| 2023-08-21 | 45.3 (+0.19) | 0.1 (-0.03) | 0.71 (+0.01) | 149 | 7.41 | -22 | -1.09 | 6 | 0.3 | 2010 | 436.5 | 444.5 | 445.5 | 423.0 |
| 2023-08-18 | 45.11 (-0.37) | 0.13 (0.0) | 0.7 (-0.04) | -314 | -17.03 | 0 | 0.0 | -34 | -1.84 | 1844 | 437.0 | 454.5 | 462.0 | 435.0 |
| 2023-08-17 | 45.48 (+0.2) | 0.13 (0.0) | 0.74 (+0.04) | 160 | 7.43 | 0 | 0.0 | 35 | 1.62 | 2154 | 458.0 | 442.0 | 463.5 | 435.0 |
| 2023-08-16 | 45.28 (-0.05) | 0.13 (0.0) | 0.7 (0.0) | -47 | -2.27 | 0 | 0.0 | -2 | -0.1 | 2072 | 441.5 | 458.0 | 458.0 | 438.0 |
| 2023-08-15 | 45.33 (-0.06) | 0.13 (0.0) | 0.7 (-0.02) | -51 | -1.52 | -1 | -0.03 | -17 | -0.51 | 3365 | 462.0 | 467.5 | 475.0 | 450.0 |
| 2023-08-14 | 45.39 (-0.19) | 0.13 (-0.42) | 0.72 (+0.04) | -165 | -6.13 | -377 | -14.01 | 38 | 1.41 | 2690 | 463.5 | 443.0 | 464.0 | 443.0 |
| 2023-08-11 | 45.58 (-0.06) | 0.55 (-0.19) | 0.68 (0.0) | -54 | -1.93 | -168 | -6.0 | -1 | -0.04 | 2798 | 450.0 | 455.5 | 458.5 | 430.5 |
| 2023-08-10 | 45.64 (+0.17) | 0.74 (-0.29) | 0.68 (0.0) | 171 | 5.69 | -260 | -8.65 | -3 | -0.1 | 3005 | 447.5 | 453.0 | 473.0 | 447.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-09 | 45.47 (-0.28) | 1.03 (-0.01) | 0.68 (+0.01) | -216 | -6.52 | -2 | -0.06 | 15 | 0.45 | 3313 | 486.0 | 500.0 | 502.0 | 479.5 |
| 2023-08-08 | 45.75 (-0.43) | 1.04 (-0.52) | 0.67 (-0.06) | -465 | -11.46 | -462 | -11.38 | -58 | -1.43 | 4059 | 508.0 | 564.0 | 568.0 | 506.0 |
| 2023-08-07 | 46.18 (-0.16) | 1.56 (0.0) | 0.73 (-0.01) | -143 | -21.7 | 0 | 0.0 | -7 | -1.06 | 659 | 562.0 | 567.0 | 569.0 | 562.0 |
| 2023-08-04 | 46.34 (+0.32) | 1.56 (+0.06) | 0.74 (+0.01) | 238 | 15.93 | 47 | 3.15 | 9 | 0.6 | 1494 | 566.0 | 557.0 | 574.0 | 556.0 |
| 2023-08-02 | 46.02 (+0.08) | 1.5 (+0.03) | 0.73 (0.0) | 47 | 1.64 | 29 | 1.01 | -2 | -0.07 | 2870 | 556.0 | 571.0 | 589.0 | 549.0 |
| 2023-08-01 | 45.94 (-0.04) | 1.47 (+0.04) | 0.73 (0.0) | -30 | -2.37 | 40 | 3.16 | -1 | -0.08 | 1267 | 566.0 | 565.0 | 577.0 | 556.0 |
| 2023-07-31 | 45.98 (0.0) | 1.43 (+0.03) | 0.73 (+0.01) | -27 | -1.66 | 25 | 1.54 | 17 | 1.05 | 1624 | 569.0 | 573.0 | 578.0 | 562.0 |
| 2023-07-28 | 45.98 (-1.43) | 1.4 (+0.03) | 0.72 (0.0) | -1285 | -32.6 | 24 | 0.61 | -7 | -0.18 | 3942 | 567.0 | 604.0 | 604.0 | 563.0 |
| 2023-07-27 | 47.41 (+0.76) | 1.37 (+0.08) | 0.72 (-0.11) | 735 | 7.58 | 73 | 0.75 | -97 | -1.0 | 9702 | 590.0 | 655.0 | 660.0 | 585.0 |
| 2023-07-26 | 46.65 (+0.23) | 1.29 (-0.01) | 0.83 (-0.01) | 207 | 5.25 | -6 | -0.15 | -7 | -0.18 | 3942 | 649.0 | 604.0 | 649.0 | 595.0 |
| 2023-07-25 | 46.42 (+0.9) | 1.3 (+0.02) | 0.84 (+0.09) | 803 | 34.43 | 13 | 0.56 | 84 | 3.6 | 2332 | 590.0 | 569.0 | 596.0 | 566.0 |
| 2023-07-24 | 45.52 (-0.14) | 1.28 (+0.02) | 0.75 (0.0) | -209 | -16.21 | 15 | 1.16 | 0 | 0.0 | 1289 | 566.0 | 575.0 | 585.0 | 563.0 |
| 2023-07-21 | 45.66 (+0.34) | 1.26 (+0.01) | 0.75 (+0.01) | 193 | 17.05 | 10 | 0.88 | 1 | 0.09 | 1132 | 570.0 | 561.0 | 574.0 | 552.0 |
| 2023-07-20 | 45.32 (-0.07) | 1.25 (-0.01) | 0.74 (-0.01) | -67 | -4.39 | -7 | -0.46 | -6 | -0.39 | 1525 | 562.0 | 551.0 | 577.0 | 551.0 |
| 2023-07-19 | 45.39 (+0.19) | 1.26 (-0.01) | 0.75 (0.0) | -60 | -8.33 | -6 | -0.83 | 1 | 0.14 | 720 | 551.0 | 558.0 | 559.0 | 545.0 |
| 2023-07-18 | 45.2 (+0.01) | 1.27 (+0.03) | 0.75 (-0.01) | 36 | 3.69 | 22 | 2.26 | -8 | -0.82 | 975 | 546.0 | 564.0 | 567.0 | 543.0 |
| 2023-07-17 | 45.19 (-0.13) | 1.24 (0.0) | 0.76 (-0.05) | -145 | -12.29 | 0 | 0.0 | -42 | -3.56 | 1180 | 560.0 | 579.0 | 585.0 | 559.0 |
| 2023-07-14 | 45.32 (+0.23) | 1.24 (0.0) | 0.81 (+0.05) | 208 | 20.31 | 0 | 0.0 | 45 | 4.39 | 1024 | 589.0 | 586.0 | 592.0 | 581.0 |
| 2023-07-13 | 45.09 (-0.04) | 1.24 (-0.03) | 0.76 (-0.01) | -44 | -3.52 | -28 | -2.24 | -11 | -0.88 | 1251 | 583.0 | 588.0 | 592.0 | 574.0 |
| 2023-07-12 | 45.13 (-0.09) | 1.27 (0.0) | 0.77 (-0.03) | 26 | 2.05 | 3 | 0.24 | -30 | -2.37 | 1266 | 584.0 | 600.0 | 603.0 | 583.0 |
| 2023-07-11 | 45.22 (-0.56) | 1.27 (+0.12) | 0.8 (-0.11) | -500 | -10.71 | 105 | 2.25 | -97 | -2.08 | 4669 | 595.0 | 619.0 | 628.0 | 588.0 |
| 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 | 45.78 (+0.59) | 1.15 (+0.35) | 0.91 (+0.01) | 469 | 13.99 | 316 | 9.42 | 7 | 0.21 | 3353 | 614.0 | 585.0 | 615.0 | 581.0 |
| 2023-07-07 | 45.19 (-0.18) | 0.8 (+0.04) | 0.9 (0.0) | -153 | -9.1 | 30 | 1.78 | 3 | 0.18 | 1682 | 579.0 | 591.0 | 596.0 | 577.0 |
| 2023-07-06 | 45.37 (-0.21) | 0.76 (0.0) | 0.9 (-0.04) | -157 | -5.8 | 0 | 0.0 | -34 | -1.26 | 2707 | 587.0 | 604.0 | 616.0 | 587.0 |
| 2023-07-05 | 45.58 (-0.24) | 0.76 (+0.07) | 0.94 (+0.04) | -81 | -1.27 | 68 | 1.06 | 33 | 0.52 | 6399 | 604.0 | 603.0 | 636.0 | 599.0 |
| 2023-07-04 | 45.82 (+0.28) | 0.69 (+0.07) | 0.9 (+0.01) | 245 | 14.94 | 0 | 0.0 | 12 | 0.73 | 1640 | 591.0 | 592.0 | 599.0 | 586.0 |
| 2023-07-03 | 45.54 (-0.06) | 0.62 (0.0) | 0.89 (0.0) | -7 | -0.54 | -7 | -0.54 | 1 | 0.08 | 1295 | 584.0 | 593.0 | 593.0 | 582.0 |
| 2023-06-30 | 45.6 (+0.51) | 0.62 (-0.01) | 0.89 (+0.01) | 422 | 16.79 | -1 | -0.04 | 10 | 0.4 | 2513 | 586.0 | 585.0 | 593.0 | 582.0 |
| 2023-06-29 | 45.09 (+0.15) | 0.63 (+0.02) | 0.88 (+0.04) | 136 | 10.05 | 10 | 0.74 | 27 | 2.0 | 1353 | 579.0 | 573.0 | 579.0 | 566.0 |
| 2023-06-28 | 44.94 (-0.04) | 0.61 (-0.01) | 0.84 (+0.01) | -25 | -1.94 | -2 | -0.16 | 9 | 0.7 | 1288 | 571.0 | 584.0 | 587.0 | 571.0 |
| 2023-06-27 | 44.98 (-0.24) | 0.62 (0.0) | 0.83 (0.0) | -277 | -11.75 | -6 | -0.25 | 0 | 0.0 | 2357 | 579.0 | 590.0 | 598.0 | 572.0 |
| 2023-06-26 | 45.22 (+0.2) | 0.62 (0.0) | 0.83 (0.0) | 90 | 5.66 | 0 | 0.0 | 4 | 0.25 | 1591 | 584.0 | 573.0 | 588.0 | 572.0 |
| 2023-06-21 | 45.02 (0.0) | 0.62 (0.0) | 0.83 (-0.01) | -230 | -5.09 | 0 | 0.0 | -11 | -0.24 | 4519 | 577.0 | 585.0 | 604.0 | 577.0 |
| 2023-06-20 | 45.02 (-0.08) | 0.62 (0.0) | 0.84 (0.0) | -94 | -6.98 | -1 | -0.07 | 2 | 0.15 | 1347 | 574.0 | 573.0 | 578.0 | 565.0 |
| 2023-06-19 | 45.1 (-0.07) | 0.62 (0.0) | 0.84 (+0.02) | -79 | -5.34 | 0 | 0.0 | 16 | 1.08 | 1480 | 573.0 | 580.0 | 588.0 | 572.0 |
| 2023-06-16 | 45.17 (-0.11) | 0.62 (+0.01) | 0.82 (+0.01) | -35 | -1.03 | 9 | 0.26 | 11 | 0.32 | 3402 | 581.0 | 589.0 | 596.0 | 576.0 |
| 2023-06-15 | 45.28 (+0.46) | 0.61 (+0.01) | 0.81 (+0.03) | 429 | 14.81 | 16 | 0.55 | 28 | 0.97 | 2896 | 581.0 | 575.0 | 589.0 | 571.0 |
| 2023-06-14 | 44.82 (+0.17) | 0.6 (+0.01) | 0.78 (0.0) | 167 | 6.05 | 8 | 0.29 | -2 | -0.07 | 2762 | 569.0 | 574.0 | 574.0 | 553.0 |
| 2023-06-13 | 44.65 (-0.25) | 0.59 (-0.05) | 0.78 (-0.06) | -271 | -7.67 | -44 | -1.25 | -53 | -1.5 | 3534 | 568.0 | 595.0 | 599.0 | 565.0 |
| 2023-06-12 | 44.9 (-0.37) | 0.64 (0.0) | 0.84 (+0.01) | -340 | -8.96 | -2 | -0.05 | 10 | 0.26 | 3794 | 589.0 | 593.0 | 605.0 | 585.0 |
| 2023-06-09 | 45.27 (-0.2) | 0.64 (0.0) | 0.83 (+0.02) | -203 | -8.35 | 0 | 0.0 | 19 | 0.78 | 2431 | 580.0 | 580.0 | 595.0 | 580.0 |
| 2023-06-08 | 45.47 (-0.58) | 0.64 (0.0) | 0.81 (+0.03) | -514 | -17.93 | 0 | 0.0 | 25 | 0.87 | 2867 | 575.0 | 588.0 | 594.0 | 575.0 |
| 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 | 46.05 (-0.77) | 0.64 (-0.33) | 0.78 (0.0) | -696 | -17.91 | -290 | -7.46 | 2 | 0.05 | 3887 | 584.0 | 597.0 | 603.0 | 577.0 |
| 2023-06-06 | 46.82 (-0.4) | 0.97 (-0.15) | 0.78 (-0.02) | -358 | -10.19 | -140 | -3.98 | -20 | -0.57 | 3514 | 594.0 | 627.0 | 627.0 | 593.0 |
| 2023-06-05 | 47.22 (-0.39) | 1.12 (-0.21) | 0.8 (-0.02) | -340 | -5.86 | -188 | -3.24 | -22 | -0.38 | 5804 | 621.0 | 652.0 | 668.0 | 605.0 |
| 2023-06-02 | 47.61 (+2.04) | 1.33 (-0.01) | 0.82 (-0.08) | 1818 | 14.41 | -7 | -0.06 | -62 | -0.49 | 12616 | 635.0 | 623.0 | 657.0 | 620.0 |
| 2023-06-01 | 45.57 (+0.27) | 1.34 (-0.01) | 0.9 (-0.03) | 212 | 4.61 | -5 | -0.11 | -35 | -0.76 | 4597 | 598.0 | 553.0 | 598.0 | 548.0 |
| 2023-05-31 | 45.3 (+0.36) | 1.35 (0.0) | 0.93 (-0.04) | 303 | 12.51 | 1 | 0.04 | -32 | -1.32 | 2423 | 544.0 | 530.0 | 544.0 | 528.0 |
| 2023-05-30 | 44.94 (+0.2) | 1.35 (0.0) | 0.97 (+0.08) | 157 | 4.45 | 0 | 0.0 | 74 | 2.1 | 3525 | 531.0 | 524.0 | 544.0 | 522.0 |
| 2023-05-29 | 44.74 (+0.04) | 1.35 (0.0) | 0.89 (+0.02) | 32 | 1.89 | 0 | 0.0 | 19 | 1.12 | 1692 | 520.0 | 519.0 | 525.0 | 509.0 |
| 2023-05-26 | 44.7 (-0.23) | 1.35 (0.0) | 0.87 (+0.01) | -80 | -4.71 | -1 | -0.06 | 3 | 0.18 | 1697 | 514.0 | 528.0 | 529.0 | 513.0 |
| 2023-05-25 | 44.93 (-0.02) | 1.35 (0.0) | 0.86 (+0.02) | -19 | -0.94 | -1 | -0.05 | 18 | 0.89 | 2013 | 522.0 | 523.0 | 533.0 | 521.0 |
| 2023-05-24 | 44.95 (+0.03) | 1.35 (0.0) | 0.84 (+0.01) | -60 | -2.47 | 0 | 0.0 | 7 | 0.29 | 2429 | 520.0 | 530.0 | 534.0 | 516.0 |
| 2023-05-23 | 44.92 (-0.91) | 1.35 (+0.02) | 0.83 (0.0) | -892 | -20.33 | 20 | 0.46 | 4 | 0.09 | 4388 | 531.0 | 558.0 | 559.0 | 524.0 |
| 2023-05-22 | 45.83 (-0.6) | 1.33 (-0.01) | 0.83 (-0.04) | -457 | -11.55 | -10 | -0.25 | -34 | -0.86 | 3955 | 554.0 | 557.0 | 566.0 | 546.0 |
| 2023-05-19 | 46.43 (+0.51) | 1.34 (+0.04) | 0.87 (+0.06) | 416 | 5.5 | 28 | 0.37 | 53 | 0.7 | 7567 | 553.0 | 533.0 | 571.0 | 528.0 |
| 2023-05-18 | 45.92 (-0.86) | 1.3 (+0.01) | 0.81 (+0.04) | -807 | -17.13 | 9 | 0.19 | 34 | 0.72 | 4711 | 527.0 | 535.0 | 538.0 | 517.0 |
| 2023-05-17 | 46.78 (+0.8) | 1.29 (+0.01) | 0.77 (+0.09) | 694 | 13.5 | 9 | 0.18 | 79 | 1.54 | 5141 | 528.0 | 510.0 | 530.0 | 510.0 |
| 2023-05-16 | 45.98 (-0.44) | 1.28 (-0.01) | 0.68 (+0.06) | -315 | -6.06 | -1 | -0.02 | 53 | 1.02 | 5202 | 505.0 | 509.0 | 527.0 | 504.0 |
| 2023-05-15 | 46.42 (-0.26) | 1.29 (0.0) | 0.62 (-0.02) | -228 | -7.21 | 0 | 0.0 | -18 | -0.57 | 3161 | 503.0 | 510.0 | 519.0 | 497.0 |
| 2023-05-12 | 46.68 (+0.69) | 1.29 (+0.02) | 0.64 (+0.03) | 601 | 9.92 | 15 | 0.25 | 28 | 0.46 | 6056 | 513.0 | 499.0 | 515.0 | 481.0 |
| 2023-05-11 | 45.99 (-0.23) | 1.27 (+0.01) | 0.61 (-0.03) | -209 | -4.33 | 5 | 0.1 | -25 | -0.52 | 4824 | 495.0 | 520.0 | 530.0 | 487.0 |
| 2023-05-10 | 46.22 (+0.17) | 1.26 (0.0) | 0.64 (+0.02) | 108 | 3.88 | 0 | 0.0 | 17 | 0.61 | 2784 | 513.0 | 520.0 | 524.0 | 513.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-09 | 46.05 (-0.86) | 1.26 (+0.06) | 0.62 (0.0) | -761 | -10.1 | 54 | 0.72 | 2 | 0.03 | 7535 | 513.0 | 531.0 | 539.0 | 508.0 |
| 2023-05-08 | 46.91 (+0.37) | 1.2 (0.0) | 0.62 (+0.07) | 328 | 4.04 | 0 | 0.0 | 63 | 0.78 | 8121 | 520.0 | 502.0 | 543.0 | 502.0 |
| 2023-05-05 | 46.54 (+0.06) | 1.2 (0.0) | 0.55 (-0.01) | 60 | 1.44 | 0 | 0.0 | -17 | -0.41 | 4172 | 499.0 | 494.5 | 503.0 | 482.0 |
| 2023-05-04 | 46.48 (-0.84) | 1.2 (+0.01) | 0.56 (-0.05) | -805 | -9.55 | 7 | 0.08 | -42 | -0.5 | 8430 | 492.0 | 530.0 | 536.0 | 485.5 |
| 2023-05-03 | 47.32 (+0.85) | 1.19 (0.0) | 0.61 (+0.01) | 752 | 10.59 | 0 | 0.0 | 12 | 0.17 | 7102 | 521.0 | 479.0 | 521.0 | 478.0 |
| 2023-05-02 | 46.47 (-0.15) | 1.19 (0.0) | 0.6 (-0.01) | -140 | -6.06 | 0 | 0.0 | -10 | -0.43 | 2310 | 474.5 | 478.0 | 482.0 | 470.5 |
| 2023-04-28 | 46.62 (+0.3) | 1.19 (0.0) | 0.61 (+0.02) | 285 | 6.35 | 0 | 0.0 | 21 | 0.47 | 4488 | 472.5 | 468.0 | 483.0 | 463.0 |
| 2023-04-27 | 46.32 (+0.07) | 1.19 (0.0) | 0.59 (+0.03) | 25 | 0.76 | 0 | 0.0 | 20 | 0.6 | 3311 | 459.0 | 458.0 | 473.5 | 452.5 |
| 2023-04-26 | 46.25 (+0.2) | 1.19 (-0.06) | 0.56 (+0.02) | 204 | 6.44 | -52 | -1.64 | 20 | 0.63 | 3169 | 460.0 | 454.5 | 461.5 | 440.5 |
| 2023-04-25 | 46.05 (-0.68) | 1.25 (0.0) | 0.54 (-0.05) | -604 | -10.61 | 7 | 0.12 | -42 | -0.74 | 5691 | 450.0 | 461.0 | 472.5 | 438.0 |
| 2023-04-24 | 46.73 (-0.04) | 1.25 (+0.03) | 0.59 (+0.1) | -24 | -0.51 | 19 | 0.4 | 84 | 1.79 | 4695 | 460.5 | 432.5 | 462.5 | 431.5 |
| 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 | 41.99 (-0.2) | 0.14 (0.0) | 0.66 (-0.02) | -131 | -4.82 | 0 | 0.0 | -21 | -0.77 | 2719 | 378.0 | 397.0 | 397.5 | 360.0 |
| 2024-04-12 | 42.19 (-0.09) | 0.14 (0.0) | 0.68 (-0.07) | -53 | -1.19 | 0 | 0.0 | -59 | -1.32 | 4464 | 396.0 | 431.5 | 432.0 | 395.5 |
| 2024-04-03 | 42.28 (+0.87) | 0.14 (+0.05) | 0.75 (+0.09) | 793 | 19.91 | 43 | 1.08 | 79 | 1.98 | 3983 | 420.0 | 385.0 | 432.5 | 385.0 |
| 2024-03-29 | 41.41 (-0.29) | 0.09 (0.0) | 0.66 (-0.02) | -84 | -5.53 | 0 | 0.0 | -15 | -0.99 | 1518 | 383.5 | 388.5 | 394.5 | 376.5 |
| 2024-03-22 | 41.7 (-0.08) | 0.09 (0.0) | 0.68 (+0.03) | -47 | -1.67 | 0 | 0.0 | 25 | 0.89 | 2809 | 389.0 | 380.5 | 404.0 | 378.0 |
| 2024-03-15 | 41.78 (-0.27) | 0.09 (-0.01) | 0.65 (-0.05) | -200 | -7.06 | -6 | -0.21 | -44 | -1.55 | 2833 | 380.5 | 384.0 | 391.5 | 377.0 |
| 2024-03-08 | 42.05 (-0.04) | 0.1 (+0.01) | 0.7 (+0.04) | 63 | 0.33 | 6 | 0.03 | 34 | 0.18 | 18866 | 384.0 | 388.5 | 458.0 | 382.0 |
| 2024-03-01 | 42.09 (+0.51) | 0.09 (+0.02) | 0.66 (+0.07) | 450 | 13.73 | 20 | 0.61 | 65 | 1.98 | 3277 | 383.0 | 347.5 | 388.0 | 347.5 |
| 2024-02-23 | 41.58 (-0.29) | 0.07 (+0.03) | 0.59 (0.0) | -177 | -13.82 | 24 | 1.87 | -4 | -0.31 | 1281 | 345.0 | 350.5 | 364.0 | 345.0 |
| 2024-02-16 | 41.87 (+0.12) | 0.04 (0.0) | 0.59 (+0.04) | 97 | 10.46 | 0 | 0.0 | 37 | 3.99 | 927 | 353.0 | 336.5 | 357.5 | 335.0 |
| 2024-02-05 | 41.75 (-0.06) | 0.04 (-0.02) | 0.55 (+0.01) | -25 | -12.14 | -18 | -8.74 | 7 | 3.4 | 206 | 335.0 | 343.0 | 343.0 | 334.0 |
| 2024-02-02 | 41.81 (+0.09) | 0.06 (0.0) | 0.54 (-0.01) | 61 | 7.11 | 0 | 0.0 | -1 | -0.12 | 858 | 340.0 | 343.0 | 349.0 | 333.5 |
| 2024-01-26 | 41.72 (+0.05) | 0.06 (-0.01) | 0.55 (-0.01) | 55 | 3.96 | 0 | 0.0 | -13 | -0.94 | 1388 | 343.0 | 344.0 | 356.0 | 341.0 |
| 2024-01-19 | 41.67 (+0.05) | 0.07 (-0.04) | 0.56 (-0.04) | 21 | 0.65 | -40 | -1.25 | -33 | -1.03 | 3209 | 342.0 | 372.5 | 376.5 | 331.0 |
| 2024-01-12 | 41.62 (+0.04) | 0.11 (0.0) | 0.6 (0.0) | 23 | 1.48 | 0 | 0.0 | -2 | -0.13 | 1555 | 373.0 | 374.5 | 384.5 | 373.0 |
| 2024-01-05 | 41.58 (-0.18) | 0.11 (0.0) | 0.6 (-0.04) | -166 | -15.78 | 0 | 0.0 | -38 | -3.61 | 1052 | 374.5 | 381.0 | 381.0 | 370.5 |
| 2023-12-29 | 41.76 (+0.02) | 0.11 (-0.18) | 0.64 (+0.01) | -14 | -0.57 | -160 | -6.5 | 11 | 0.45 | 2462 | 381.0 | 376.0 | 392.0 | 370.5 |
| 2023-12-22 | 41.74 (-0.05) | 0.29 (+0.04) | 0.63 (-0.03) | -86 | -1.86 | 40 | 0.87 | -28 | -0.61 | 4619 | 379.5 | 388.0 | 404.5 | 377.0 |
| 2023-12-15 | 41.79 (0.0) | 0.25 (0.0) | 0.66 (-0.01) | -93 | -4.42 | 0 | 0.0 | -9 | -0.43 | 2105 | 383.0 | 392.0 | 393.0 | 383.0 |
| 2023-12-08 | 41.79 (+0.04) | 0.25 (0.0) | 0.67 (+0.02) | -11 | -0.15 | 0 | 0.0 | 19 | 0.26 | 7248 | 385.5 | 398.0 | 411.5 | 385.5 |
| 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 | |||
| 2023-12-01 | 41.75 (-0.46) | 0.25 (0.0) | 0.65 (+0.01) | -471 | -9.09 | 0 | 0.0 | 9 | 0.17 | 5184 | 392.0 | 385.0 | 403.0 | 379.0 |
| 2023-11-24 | 42.21 (-0.03) | 0.25 (-0.01) | 0.64 (-0.02) | -21 | -0.25 | -10 | -0.12 | -12 | -0.14 | 8368 | 385.0 | 381.0 | 406.0 | 369.5 |
| 2023-11-17 | 42.24 (+0.38) | 0.26 (-0.03) | 0.66 (+0.01) | 240 | 6.56 | -25 | -0.68 | 6 | 0.16 | 3659 | 377.0 | 369.0 | 383.5 | 362.0 |
| 2023-11-10 | 41.86 (-0.26) | 0.29 (0.0) | 0.65 (-0.03) | -201 | -6.35 | -1 | -0.03 | -30 | -0.95 | 3165 | 366.0 | 377.0 | 389.5 | 366.0 |
| 2023-11-03 | 42.12 (+0.18) | 0.29 (+0.01) | 0.68 (-0.04) | 125 | 4.08 | 5 | 0.16 | -28 | -0.91 | 3064 | 374.5 | 371.0 | 381.0 | 359.0 |
| 2023-10-27 | 41.94 (0.0) | 0.28 (+0.07) | 0.72 (-0.01) | -62 | -2.53 | 0 | 0.0 | -12 | -0.49 | 2452 | 366.5 | 363.5 | 379.5 | 361.5 |
| 2023-10-20 | 41.94 (-0.31) | 0.21 (-0.06) | 0.73 (-0.1) | -372 | -5.92 | -55 | -0.88 | -92 | -1.47 | 6279 | 369.0 | 403.5 | 405.0 | 367.0 |
| 2023-10-13 | 42.25 (-0.4) | 0.27 (0.0) | 0.83 (+0.02) | -338 | -3.11 | 0 | 0.0 | 22 | 0.2 | 10865 | 406.0 | 396.0 | 428.0 | 370.0 |
| 2023-10-06 | 42.65 (-0.62) | 0.27 (+0.05) | 0.81 (+0.19) | -598 | -6.4 | 42 | 0.45 | 168 | 1.8 | 9342 | 393.0 | 380.0 | 415.5 | 380.0 |
| 2023-09-28 | 43.27 (-0.09) | 0.22 (+0.13) | 0.62 (-0.04) | -132 | -3.11 | 120 | 2.82 | -31 | -0.73 | 4249 | 376.0 | 370.0 | 385.5 | 367.5 |
| 2023-09-22 | 43.36 (-0.64) | 0.09 (+0.08) | 0.66 (-0.07) | -634 | -7.31 | 64 | 0.74 | -67 | -0.77 | 8678 | 372.5 | 377.5 | 399.0 | 353.0 |
| 2023-09-15 | 44.0 (+0.1) | 0.01 (0.0) | 0.73 (-0.06) | 133 | 2.21 | 0 | 0.0 | -55 | -0.91 | 6011 | 377.5 | 370.5 | 384.5 | 370.0 |
| 2023-09-08 | 43.9 (-0.34) | 0.01 (-0.04) | 0.79 (+0.01) | -343 | -5.56 | -32 | -0.52 | 12 | 0.19 | 6172 | 395.5 | 413.0 | 422.0 | 387.0 |
| 2023-09-01 | 44.24 (-0.45) | 0.05 (0.0) | 0.78 (+0.08) | -417 | -7.84 | 0 | 0.0 | 75 | 1.41 | 5320 | 411.5 | 418.0 | 435.0 | 408.0 |
| 2023-08-25 | 44.69 (-0.42) | 0.05 (-0.08) | 0.7 (0.0) | -374 | -4.67 | -70 | -0.87 | -7 | -0.09 | 8010 | 415.5 | 444.5 | 447.5 | 410.5 |
| 2023-08-18 | 45.11 (-0.47) | 0.13 (-0.42) | 0.7 (+0.02) | -417 | -3.44 | -378 | -3.12 | 20 | 0.16 | 12127 | 437.0 | 443.0 | 475.0 | 435.0 |
| 2023-08-11 | 45.58 (-0.76) | 0.55 (-1.01) | 0.68 (-0.06) | -707 | -5.11 | -892 | -6.45 | -54 | -0.39 | 13836 | 450.0 | 567.0 | 569.0 | 430.5 |
| 2023-08-04 | 46.34 (+0.36) | 1.56 (+0.16) | 0.74 (+0.02) | 228 | 3.14 | 141 | 1.94 | 23 | 0.32 | 7257 | 566.0 | 573.0 | 589.0 | 549.0 |
| 2023-07-28 | 45.98 (+0.32) | 1.4 (+0.14) | 0.72 (-0.03) | 251 | 1.18 | 119 | 0.56 | -27 | -0.13 | 21210 | 567.0 | 575.0 | 660.0 | 563.0 |
| 2023-07-21 | 45.66 (+0.34) | 1.26 (+0.02) | 0.75 (-0.06) | -43 | -0.78 | 19 | 0.34 | -54 | -0.98 | 5535 | 570.0 | 579.0 | 585.0 | 543.0 |
| 2023-07-14 | 45.32 (+0.13) | 1.24 (+0.44) | 0.81 (-0.09) | 159 | 1.37 | 396 | 3.42 | -86 | -0.74 | 11564 | 589.0 | 585.0 | 628.0 | 574.0 |
| 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 | 45.19 (-0.41) | 0.8 (+0.18) | 0.9 (+0.01) | -153 | -1.11 | 91 | 0.66 | 15 | 0.11 | 13725 | 579.0 | 593.0 | 636.0 | 577.0 |
| 2023-06-30 | 45.6 (+0.58) | 0.62 (0.0) | 0.89 (+0.06) | 346 | 3.8 | 1 | 0.01 | 50 | 0.55 | 9103 | 586.0 | 573.0 | 598.0 | 566.0 |
| 2023-06-21 | 45.02 (-0.15) | 0.62 (0.0) | 0.83 (+0.01) | -403 | -5.49 | -1 | -0.01 | 7 | 0.1 | 7347 | 577.0 | 580.0 | 604.0 | 565.0 |
| 2023-06-16 | 45.17 (-0.1) | 0.62 (-0.02) | 0.82 (-0.01) | -50 | -0.31 | -13 | -0.08 | -6 | -0.04 | 16390 | 581.0 | 593.0 | 605.0 | 553.0 |
| 2023-06-09 | 45.27 (-2.34) | 0.64 (-0.69) | 0.83 (+0.01) | -2111 | -11.41 | -618 | -3.34 | 4 | 0.02 | 18505 | 580.0 | 652.0 | 668.0 | 575.0 |
| 2023-06-02 | 47.61 (+2.91) | 1.33 (-0.02) | 0.82 (-0.05) | 2522 | 10.15 | -11 | -0.04 | -36 | -0.14 | 24854 | 635.0 | 519.0 | 657.0 | 509.0 |
| 2023-05-26 | 44.7 (-1.73) | 1.35 (+0.01) | 0.87 (0.0) | -1508 | -10.41 | 8 | 0.06 | -2 | -0.01 | 14483 | 514.0 | 557.0 | 566.0 | 513.0 |
| 2023-05-19 | 46.43 (-0.25) | 1.34 (+0.05) | 0.87 (+0.23) | -240 | -0.93 | 45 | 0.17 | 201 | 0.78 | 25785 | 553.0 | 510.0 | 571.0 | 497.0 |
| 2023-05-12 | 46.68 (+0.14) | 1.29 (+0.09) | 0.64 (+0.09) | 67 | 0.23 | 74 | 0.25 | 85 | 0.29 | 29323 | 513.0 | 502.0 | 543.0 | 481.0 |
| 2023-05-05 | 46.54 (-0.08) | 1.2 (+0.01) | 0.55 (-0.06) | -133 | -0.6 | 7 | 0.03 | -57 | -0.26 | 22016 | 499.0 | 478.0 | 536.0 | 470.5 |
| 2023-04-28 | 46.62 (-0.15) | 1.19 (-0.03) | 0.61 (+0.12) | -114 | -0.53 | -26 | -0.12 | 103 | 0.48 | 21356 | 472.5 | 432.5 | 483.0 | 431.5 |
| 2023-04-21 | 46.77 (-3.12) | 1.22 (+0.09) | 0.49 (-0.03) | -2817 | -16.94 | 85 | 0.51 | -28 | -0.17 | 16628 | 437.0 | 536.0 | 575.0 | 423.0 |
| 2023-04-14 | 49.89 (0.0) | 1.13 (0.0) | 0.52 (-0.03) | 28 | 1.96 | 0 | 0.0 | -25 | -1.75 | 1425 | 536.0 | 517.0 | 536.0 | 513.0 |
| 2023-04-07 | 49.89 (+0.04) | 1.13 (-0.35) | 0.55 (+0.04) | 32 | 3.76 | -315 | -36.97 | 34 | 3.99 | 852 | 513.0 | 520.0 | 526.0 | 508.0 |
| 2023-03-31 | 49.85 (+0.67) | 1.48 (-0.11) | 0.51 (-0.03) | 809 | 6.2 | -233 | -1.79 | -24 | -0.18 | 13043 | 515.0 | 484.0 | 569.0 | 484.0 |
| 2023-03-24 | 49.18 (+5.85) | 1.59 (+0.16) | 0.54 (-0.33) | 5269 | 9.38 | 146 | 0.26 | -294 | -0.52 | 56153 | 480.0 | 382.5 | 520.0 | 376.0 |
| 2023-03-17 | 43.33 (-0.56) | 1.43 (-0.04) | 0.87 (+0.01) | -387 | -2.43 | -37 | -0.23 | 12 | 0.08 | 15924 | 380.5 | 379.0 | 384.0 | 355.0 |
| 2023-03-10 | 43.89 (+0.45) | 1.47 (-0.02) | 0.86 (+0.1) | 378 | 1.67 | -22 | -0.1 | 92 | 0.41 | 22674 | 384.5 | 397.0 | 419.5 | 372.0 |
| 2023-03-03 | 43.44 (+0.11) | 1.49 (+0.21) | 0.76 (+0.08) | 23 | 0.14 | 185 | 1.11 | 72 | 0.43 | 16649 | 392.5 | 389.5 | 406.5 | 374.0 |
| 2023-02-24 | 43.33 (+0.38) | 1.28 (+0.89) | 0.68 (-0.35) | 271 | 0.42 | 799 | 1.25 | -310 | -0.49 | 63915 | 387.0 | 358.0 | 426.0 | 356.0 |
| 2023-02-17 | 42.95 (-0.78) | 0.39 (+0.25) | 1.03 (+0.11) | -750 | -2.33 | 217 | 0.67 | 97 | 0.3 | 32238 | 353.5 | 343.5 | 366.0 | 334.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 43.73 (-0.03) | 0.14 (-0.03) | 0.92 (+0.03) | -83 | -0.4 | -29 | -0.14 | 19 | 0.09 | 20626 | 342.0 | 337.0 | 353.5 | 334.0 |
| 2023-02-03 | 43.76 (-2.99) | 0.17 (-1.19) | 0.89 (+0.47) | -2600 | -6.77 | -1053 | -2.74 | 419 | 1.09 | 38392 | 336.5 | 415.5 | 430.5 | 325.5 |
| 2023-01-17 | 46.75 (+2.55) | 1.36 (+0.01) | 0.42 (-0.12) | 2394 | 11.37 | 9 | 0.04 | -103 | -0.49 | 21051 | 378.0 | 312.0 | 378.0 | 312.0 |
| 2023-01-13 | 44.2 (+1.06) | 1.35 (-0.04) | 0.54 (0.0) | 977 | 7.86 | -33 | -0.27 | 1 | 0.01 | 12424 | 313.0 | 314.0 | 318.5 | 295.5 |
| 2023-01-06 | 43.14 (+0.39) | 1.39 (+0.03) | 0.54 (-0.06) | 468 | 4.44 | 20 | 0.19 | -53 | -0.5 | 10540 | 307.5 | 290.0 | 317.5 | 289.0 |
| 2022-12-30 | 42.75 (-0.34) | 1.36 (+0.35) | 0.6 (+0.1) | -297 | -2.32 | -20 | -0.16 | 88 | 0.69 | 12808 | 291.5 | 300.0 | 301.0 | 275.0 |
| 2022-12-23 | 43.09 (-0.41) | 1.01 (-0.03) | 0.5 (-0.06) | -368 | -1.34 | -29 | -0.11 | -55 | -0.2 | 27475 | 297.0 | 321.0 | 344.5 | 283.0 |
| 2022-12-16 | 43.5 (-0.28) | 1.04 (-0.03) | 0.56 (+0.05) | -258 | -1.37 | -24 | -0.13 | 44 | 0.23 | 18764 | 321.0 | 321.5 | 334.5 | 318.0 |
| 2022-12-09 | 43.78 (+0.25) | 1.07 (-0.28) | 0.51 (+0.06) | 207 | 0.97 | -246 | -1.15 | 49 | 0.23 | 21423 | 325.0 | 322.5 | 332.0 | 299.5 |
| 2022-12-02 | 43.53 (-1.11) | 1.35 (-0.2) | 0.45 (-0.03) | -993 | -3.24 | -182 | -0.59 | -23 | -0.08 | 30638 | 318.5 | 320.5 | 339.0 | 314.0 |
| 2022-11-25 | 44.64 (+1.37) | 1.55 (-0.01) | 0.48 (-0.11) | 1255 | 2.62 | -8 | -0.02 | -100 | -0.21 | 47862 | 320.0 | 279.5 | 324.5 | 274.5 |
| 2022-11-18 | 43.27 (+0.62) | 1.56 (+0.03) | 0.59 (0.0) | 504 | 1.18 | 25 | 0.06 | 2 | 0.0 | 42785 | 279.0 | 242.5 | 301.5 | 242.5 |
| 2022-11-11 | 42.65 (-0.25) | 1.53 (-0.25) | 0.59 (+0.05) | -257 | -1.86 | -219 | -1.58 | 42 | 0.3 | 13826 | 240.5 | 255.0 | 262.0 | 237.5 |
| 2022-11-04 | 42.9 (+0.18) | 1.78 (+0.18) | 0.54 (+0.1) | 126 | 0.58 | 162 | 0.74 | 88 | 0.4 | 21903 | 251.5 | 228.0 | 258.0 | 226.5 |
| 2022-10-28 | 42.72 (-0.16) | 1.6 (-0.09) | 0.44 (-0.01) | -208 | -0.88 | -79 | -0.33 | -2 | -0.01 | 23670 | 224.5 | 239.0 | 241.0 | 212.0 |
| 2022-10-21 | 42.88 (-0.64) | 1.69 (-0.04) | 0.45 (+0.06) | -580 | -2.77 | -37 | -0.18 | 47 | 0.22 | 20915 | 230.0 | 269.5 | 270.0 | 230.0 |
| 2022-10-14 | 43.52 (+0.6) | 1.73 (+0.17) | 0.39 (-0.04) | 505 | 1.98 | 152 | 0.6 | -36 | -0.14 | 25504 | 269.5 | 272.0 | 283.0 | 250.5 |
| 2022-10-07 | 42.92 (-1.0) | 1.56 (-0.24) | 0.43 (-0.07) | -1017 | -2.39 | 398 | 0.93 | -56 | -0.13 | 42573 | 277.5 | 264.0 | 291.5 | 264.0 |
| 2022-09-30 | 43.92 (+0.58) | 1.8 (+0.68) | 0.5 (-0.07) | 454 | 1.4 | 605 | 1.86 | -61 | -0.19 | 32466 | 267.0 | 256.5 | 273.5 | 236.0 |
| 2022-09-23 | 43.34 (-1.84) | 1.12 (+0.38) | 0.57 (+0.19) | -1629 | -4.56 | 339 | 0.95 | 167 | 0.47 | 35718 | 260.0 | 234.0 | 268.0 | 227.5 |
| 2022-09-16 | 45.18 (-2.67) | 0.74 (-0.02) | 0.38 (+0.09) | -2272 | -10.54 | -24 | -0.11 | 80 | 0.37 | 21563 | 234.0 | 280.0 | 295.0 | 232.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 47.85 (-0.15) | 0.76 (-0.02) | 0.29 (+0.02) | -216 | -9.03 | -12 | -0.5 | 17 | 0.71 | 2393 | 275.0 | 297.5 | 297.5 | 273.0 |
| 2022-09-02 | 48.0 (-0.09) | 0.78 (0.0) | 0.27 (-0.03) | 4 | 0.15 | 0 | 0.0 | -28 | -1.03 | 2718 | 299.0 | 290.0 | 315.0 | 290.0 |
| 2022-08-26 | 48.09 (+1.99) | 0.78 (-0.37) | 0.3 (-0.1) | 2068 | 6.39 | -331 | -1.02 | -87 | -0.27 | 32380 | 302.5 | 289.0 | 340.0 | 277.5 |
| 2022-08-19 | 46.1 (+2.48) | 1.15 (+0.31) | 0.4 (-0.41) | 2078 | 4.96 | 277 | 0.66 | -363 | -0.87 | 41918 | 286.0 | 226.5 | 286.0 | 213.0 |
| 2022-08-12 | 43.62 (+1.26) | 0.84 (+0.4) | 0.81 (+0.25) | 1065 | 2.74 | 354 | 0.91 | 220 | 0.57 | 38912 | 223.5 | 203.0 | 225.5 | 200.0 |
| 2022-08-05 | 42.36 (+0.09) | 0.44 (0.0) | 0.56 (+0.13) | 15 | 0.11 | 0 | 0.0 | 115 | 0.83 | 13803 | 203.0 | 198.5 | 205.0 | 185.0 |
| 2022-07-29 | 42.27 (-0.73) | 0.44 (+0.01) | 0.43 (+0.02) | -940 | -4.36 | 8 | 0.04 | 18 | 0.08 | 21559 | 200.0 | 190.5 | 212.0 | 189.0 |
| 2022-07-22 | 43.0 (+0.07) | 0.43 (0.0) | 0.41 (+0.11) | 32 | 0.06 | -1 | -0.0 | 100 | 0.2 | 50646 | 193.5 | 178.0 | 217.5 | 178.0 |
| 2022-07-15 | 42.93 (+0.01) | 0.43 (0.0) | 0.3 (+0.02) | 15 | 0.08 | 0 | 0.0 | 15 | 0.08 | 19178 | 178.0 | 182.5 | 190.5 | 166.5 |
| 2022-07-08 | 42.92 (-0.01) | 0.43 (0.0) | 0.28 (-0.01) | -13 | -0.07 | 0 | 0.0 | -9 | -0.05 | 18018 | 178.0 | 170.5 | 182.0 | 164.5 |
| 2022-07-01 | 42.93 (-0.33) | 0.43 (0.0) | 0.29 (-0.02) | -290 | -0.89 | 1 | 0.0 | -12 | -0.04 | 32587 | 168.5 | 202.5 | 207.0 | 165.0 |
| 2022-06-24 | 43.26 (-0.89) | 0.43 (0.0) | 0.31 (+0.12) | -803 | -3.13 | 0 | 0.0 | 107 | 0.42 | 25672 | 198.5 | 189.0 | 198.5 | 174.5 |
| 2022-06-17 | 44.15 (-1.12) | 0.43 (-0.02) | 0.19 (-0.08) | -1053 | -3.46 | -17 | -0.06 | -70 | -0.23 | 30440 | 192.5 | 204.5 | 214.5 | 183.0 |
| 2022-06-10 | 45.27 (-2.47) | 0.45 (-0.03) | 0.27 (-0.06) | -2130 | -5.74 | -32 | -0.09 | -56 | -0.15 | 37090 | 209.0 | 240.0 | 245.0 | 208.5 |
| 2022-06-02 | 47.74 (+4.34) | 0.48 (-1.1) | 0.33 (+0.03) | 3963 | 5.85 | -972 | -1.44 | 24 | 0.04 | 67732 | 239.0 | 200.0 | 256.0 | 198.0 |
| 2022-05-27 | 43.4 (+0.5) | 1.58 (+0.31) | 0.3 (-0.2) | 513 | 1.21 | 269 | 0.63 | -174 | -0.41 | 42566 | 193.0 | 185.0 | 199.5 | 173.5 |
| 2022-05-20 | 42.9 (+0.4) | 1.27 (+0.43) | 0.5 (+0.19) | 339 | 0.84 | 390 | 0.97 | 164 | 0.41 | 40218 | 181.5 | 166.5 | 192.5 | 165.5 |
| 2022-05-13 | 42.5 (-1.77) | 0.84 (+0.06) | 0.31 (-0.09) | -1674 | -5.58 | 49 | 0.16 | -79 | -0.26 | 30005 | 162.5 | 187.0 | 189.0 | 158.5 |
| 2022-05-06 | 44.27 (+1.31) | 0.78 (+0.06) | 0.4 (+0.2) | 1009 | 5.04 | 54 | 0.27 | 183 | 0.91 | 20026 | 185.5 | 151.5 | 185.5 | 151.0 |
| 2022-04-29 | 42.96 (-1.03) | 0.72 (+0.14) | 0.2 (0.0) | -907 | -13.03 | 122 | 1.75 | -2 | -0.03 | 6959 | 153.5 | 155.0 | 160.5 | 146.0 |
| 2022-04-22 | 43.99 (-0.21) | 0.58 (-0.03) | 0.2 (-0.38) | -194 | -1.19 | -23 | -0.14 | -336 | -2.07 | 16244 | 158.0 | 183.0 | 189.0 | 157.0 |
| 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 | 44.2 (+2.31) | 0.61 (+0.07) | 0.58 (+0.36) | 2056 | 5.76 | 57 | 0.16 | 316 | 0.89 | 35703 | 180.5 | 145.5 | 187.5 | 143.5 |
| 2022-04-08 | 41.89 (-0.05) | 0.54 (0.0) | 0.22 (+0.03) | -36 | -4.44 | 0 | 0.0 | 24 | 2.96 | 810 | 142.0 | 144.0 | 145.0 | 137.0 |
| 2022-04-01 | 41.94 (-0.09) | 0.54 (-0.01) | 0.19 (-0.02) | -86 | -4.33 | 0 | 0.0 | -17 | -0.86 | 1985 | 144.0 | 144.0 | 149.0 | 140.5 |
| 2022-03-25 | 42.03 (-0.22) | 0.55 (0.0) | 0.21 (-0.04) | -130 | -4.01 | 0 | 0.0 | -35 | -1.08 | 3241 | 144.0 | 153.5 | 155.0 | 144.0 |
| 2022-03-18 | 42.25 (-0.29) | 0.55 (0.0) | 0.25 (-0.02) | -259 | -3.55 | 0 | 0.0 | -13 | -0.18 | 7291 | 152.0 | 158.5 | 161.5 | 142.0 |
| 2022-03-11 | 42.54 (+0.97) | 0.55 (0.0) | 0.27 (+0.05) | 849 | 8.36 | 0 | 0.0 | 38 | 0.37 | 10151 | 156.0 | 145.0 | 157.0 | 132.5 |
| 2022-03-04 | 41.57 (-0.01) | 0.55 (+0.04) | 0.22 (-0.05) | -15 | -0.32 | 33 | 0.7 | -41 | -0.87 | 4692 | 148.5 | 139.5 | 156.0 | 136.5 |
| 2022-02-25 | 41.58 (-0.35) | 0.51 (0.0) | 0.27 (+0.05) | -309 | -4.87 | 2 | 0.03 | 45 | 0.71 | 6351 | 136.5 | 151.0 | 155.5 | 130.5 |
| 2022-02-18 | 41.93 (+0.11) | 0.51 (0.0) | 0.22 (0.0) | 46 | 0.49 | 0 | 0.0 | -3 | -0.03 | 9429 | 150.0 | 133.5 | 157.5 | 130.0 |
| 2022-02-11 | 41.82 (-0.39) | 0.51 (0.0) | 0.22 (+0.06) | -348 | -7.22 | 0 | 0.0 | 57 | 1.18 | 4817 | 137.0 | 128.5 | 146.0 | 126.5 |
| 2022-01-26 | 42.21 (+0.2) | 0.51 (+0.01) | 0.16 (-0.05) | 285 | 19.76 | 9 | 0.62 | -47 | -3.26 | 1442 | 124.0 | 129.0 | 130.0 | 123.0 |
| 2022-01-21 | 42.01 (-0.28) | 0.5 (+0.08) | 0.21 (-0.01) | -366 | -12.41 | 64 | 2.17 | -6 | -0.2 | 2950 | 129.5 | 135.5 | 139.5 | 129.5 |
| 2022-01-14 | 42.29 (-0.19) | 0.42 (+0.02) | 0.22 (+0.03) | -153 | -3.55 | 25 | 0.58 | 24 | 0.56 | 4307 | 131.0 | 137.5 | 142.0 | 127.0 |
| 2022-01-07 | 42.48 (+0.14) | 0.4 (0.0) | 0.19 (+0.06) | 114 | 1.82 | 0 | 0.0 | 54 | 0.86 | 6276 | 134.0 | 153.0 | 156.0 | 131.5 |
| 2021-12-30 | 42.34 (+0.09) | 0.4 (+0.03) | 0.13 (+0.01) | 102 | 1.66 | 20 | 0.32 | 12 | 0.19 | 6159 | 151.0 | 158.0 | 160.0 | 150.5 |
| 2021-12-24 | 42.25 (-0.54) | 0.37 (+0.02) | 0.12 (-0.05) | -521 | -2.82 | 20 | 0.11 | -45 | -0.24 | 18492 | 155.5 | 174.5 | 182.0 | 154.5 |
| 2021-12-17 | 42.79 (-1.15) | 0.35 (+0.16) | 0.17 (+0.02) | -1013 | -2.63 | 145 | 0.38 | 19 | 0.05 | 38477 | 171.0 | 155.0 | 184.5 | 140.0 |
| 2021-12-10 | 43.94 (+0.15) | 0.19 (+0.19) | 0.15 (+0.08) | 143 | 1.39 | 167 | 1.62 | 68 | 0.66 | 10293 | 153.0 | 111.0 | 153.0 | 111.0 |
| 2021-12-03 | 43.79 (+1.21) | 0.0 (0.0) | 0.07 (0.0) | 231 | 6.65 | 0 | 0.0 | -2 | -0.06 | 3475 | 113.5 | 106.0 | 113.5 | 105.0 |
| 2021-11-26 | 42.58 (-0.06) | 0.0 (0.0) | 0.07 (+0.04) | -33 | -0.38 | 0 | 0.0 | 40 | 0.46 | 8612 | 109.0 | 106.5 | 127.5 | 102.0 |
| 2021-11-19 | 42.64 (+0.82) | 0.0 (0.0) | 0.03 (+0.01) | 747 | 17.07 | 0 | 0.0 | 6 | 0.14 | 4377 | 105.5 | 89.7 | 105.5 | 88.0 |
| 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 | 41.82 (+0.39) | 0.0 (0.0) | 0.02 (-0.06) | 373 | 19.42 | 0 | 0.0 | -54 | -2.81 | 1921 | 85.1 | 83.9 | 89.5 | 82.8 |
| 2021-11-05 | 41.43 (+0.25) | 0.0 (0.0) | 0.08 (-0.08) | 232 | 9.33 | 0 | 0.0 | -71 | -2.85 | 2487 | 93.2 | 81.2 | 94.5 | 79.0 |
| 2021-10-29 | 41.18 (+0.11) | 0.0 (0.0) | 0.16 (-0.11) | 90 | 10.29 | 0 | 0.0 | -102 | -11.66 | 875 | 76.5 | 75.8 | 81.5 | 75.8 |
| 2021-10-22 | 41.07 (-0.06) | 0.0 (0.0) | 0.27 (+0.01) | -54 | -11.92 | 0 | 0.0 | 8 | 1.77 | 453 | 76.7 | 76.5 | 78.3 | 75.8 |
| 2021-10-15 | 41.13 (-0.19) | 0.0 (0.0) | 0.26 (0.0) | -146 | -21.73 | 0 | 0.0 | 7 | 1.04 | 672 | 77.5 | 80.5 | 81.1 | 76.8 |
| 2021-10-08 | 41.32 (+0.02) | 0.0 (0.0) | 0.26 (+0.01) | 23 | 2.35 | 0 | 0.0 | 5 | 0.51 | 980 | 80.5 | 79.5 | 82.6 | 76.2 |
| 2021-10-01 | 41.3 (-0.06) | 0.0 (0.0) | 0.25 (-0.05) | -100 | -4.86 | 0 | 0.0 | -44 | -2.14 | 2058 | 78.5 | 82.0 | 89.3 | 78.0 |
| 2021-09-24 | 41.36 (-0.08) | 0.0 (0.0) | 0.3 (-0.02) | -72 | -17.6 | 0 | 0.0 | -22 | -5.38 | 409 | 81.5 | 80.5 | 82.9 | 79.8 |
| 2021-09-17 | 41.44 (-0.15) | 0.0 (0.0) | 0.32 (+0.03) | -153 | -18.26 | 0 | 0.0 | 28 | 3.34 | 838 | 81.7 | 85.0 | 85.4 | 81.2 |
| 2021-09-10 | 41.59 (-0.09) | 0.0 (0.0) | 0.29 (0.0) | -91 | -8.12 | 0 | 0.0 | 5 | 0.45 | 1121 | 85.0 | 84.9 | 85.6 | 79.8 |
| 2021-09-03 | 41.68 (+0.14) | 0.0 (0.0) | 0.29 (+0.06) | 123 | 10.66 | 0 | 0.0 | 47 | 4.07 | 1154 | 83.9 | 83.8 | 86.5 | 82.6 |
| 2021-08-27 | 41.54 (-0.16) | 0.0 (0.0) | 0.23 (-0.06) | -163 | -6.72 | 0 | 0.0 | -54 | -2.23 | 2424 | 82.5 | 85.6 | 91.4 | 81.9 |
| 2021-08-20 | 41.7 (+0.48) | 0.0 (0.0) | 0.29 (+0.2) | 460 | 9.73 | 0 | 0.0 | 181 | 3.83 | 4726 | 84.0 | 88.5 | 89.3 | 80.0 |
| 2021-08-13 | 41.22 (+0.32) | 0.0 (0.0) | 0.09 (+0.07) | 386 | 3.47 | 0 | 0.0 | 71 | 0.64 | 11130 | 88.5 | 93.2 | 98.0 | 85.9 |
| 2021-08-06 | 40.9 (+0.14) | 0.0 (0.0) | 0.02 (+0.01) | 94 | 0.72 | 0 | 0.0 | 4 | 0.03 | 13108 | 93.2 | 81.5 | 94.5 | 77.6 |
| 2021-07-30 | 40.76 (+0.41) | 0.0 (0.0) | 0.01 (-0.33) | 361 | 6.56 | 0 | 0.0 | -298 | -5.42 | 5499 | 79.5 | 71.3 | 79.5 | 67.6 |
| 2021-07-23 | 40.35 (+0.17) | 0.0 (0.0) | 0.34 (-0.01) | 157 | 10.36 | 0 | 0.0 | -6 | -0.4 | 1516 | 69.7 | 67.1 | 71.8 | 65.0 |
| 2021-07-16 | 40.18 (-0.06) | 0.0 (0.0) | 0.35 (+0.13) | -57 | -2.59 | 0 | 0.0 | 112 | 5.09 | 2202 | 67.1 | 74.9 | 74.9 | 66.5 |
| 2021-07-09 | 40.24 (-0.02) | 0.0 (0.0) | 0.22 (+0.1) | -16 | -0.41 | 0 | 0.0 | 97 | 2.5 | 3882 | 74.6 | 66.7 | 76.0 | 64.8 |
| 2021-07-02 | 40.26 (-0.07) | 0.0 (0.0) | 0.12 (+0.12) | -63 | -1.88 | 0 | 0.0 | 105 | 3.14 | 3346 | 66.7 | 68.6 | 71.0 | 66.1 |
| 2021-06-25 | 40.33 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 49 | 1.93 | 0 | 0.0 | -2 | -0.08 | 2541 | 67.0 | 56.3 | 67.0 | 56.3 |
| 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 | 40.28 (0.0) | 0.0 (0.0) | 0.0 (-0.02) | -2 | -0.95 | 0 | 0.0 | -22 | -10.43 | 211 | 56.3 | 56.4 | 57.0 | 55.3 |
| 2021-06-11 | 40.28 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 2 | 0.15 | 0 | 0.0 | 0 | 0.0 | 1377 | 55.3 | 63.8 | 64.0 | 55.3 |
| 2021-06-04 | 40.27 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 10 | 1.13 | 0 | 0.0 | 0 | 0.0 | 885 | 59.1 | 52.3 | 59.1 | 52.3 |
| 2021-05-28 | 40.27 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 27 | 16.56 | 0 | 0.0 | 0 | 0.0 | 163 | 51.7 | 49.5 | 51.9 | 48.8 |
| 2021-05-21 | 40.28 (-0.04) | 0.0 (0.0) | 0.02 (+0.01) | 65 | 20.7 | 0 | 0.0 | 1 | 0.32 | 314 | 49.6 | 46.3 | 50.5 | 43.95 |
| 2021-05-14 | 40.32 (-0.08) | 0.0 (0.0) | 0.01 (-0.01) | -76 | -9.71 | 0 | 0.0 | -1 | -0.13 | 783 | 47.7 | 57.0 | 58.9 | 45.95 |
| 2021-05-07 | 40.4 (+0.15) | 0.0 (0.0) | 0.02 (+0.01) | 117 | 18.45 | 0 | 0.0 | 3 | 0.47 | 634 | 56.7 | 55.1 | 57.2 | 50.5 |
| 2021-04-29 | 40.25 (+0.07) | 0.0 (0.0) | 0.01 (+0.01) | 21 | 6.07 | 0 | 0.0 | 7 | 2.02 | 346 | 55.2 | 56.2 | 57.9 | 55.2 |
| 2021-04-23 | 40.18 (-0.09) | 0.0 (0.0) | 0.0 (-0.01) | -62 | -6.35 | 0 | 0.0 | -1 | -0.1 | 977 | 56.2 | 58.0 | 60.0 | 55.9 |
| 2021-04-16 | 40.27 (-0.01) | 0.0 (0.0) | 0.01 (+0.01) | -17 | -1.78 | 0 | 0.0 | 3 | 0.31 | 953 | 57.8 | 61.5 | 62.4 | 55.1 |
| 2021-04-09 | 40.28 (+0.13) | 0.0 (0.0) | 0.0 (0.0) | 113 | 8.98 | 0 | 0.0 | 1 | 0.08 | 1258 | 61.5 | 58.8 | 62.6 | 57.5 |
| 2021-04-01 | 40.15 (-0.17) | 0.0 (0.0) | 0.0 (0.0) | -167 | -7.71 | 0 | 0.0 | 0 | 0.0 | 2166 | 58.2 | 54.6 | 59.0 | 54.5 |
| 2021-03-26 | 40.32 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 29 | 1.7 | 0 | 0.0 | 0 | 0.0 | 1708 | 54.2 | 48.2 | 54.2 | 48.0 |
| 2021-03-19 | 40.27 (-0.22) | 0.0 (0.0) | 0.0 (0.0) | -212 | -26.08 | 0 | 0.0 | -1 | -0.12 | 813 | 48.05 | 48.95 | 49.8 | 47.55 |
| 2021-03-12 | 40.49 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -182 | -8.29 | 0 | 0.0 | 1 | 0.05 | 2195 | 49.15 | 44.25 | 51.8 | 43.65 |
| 2021-03-05 | 40.64 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -34 | -11.49 | 0 | 0.0 | 1 | 0.34 | 296 | 43.8 | 43.6 | 44.45 | 42.5 |
| 2021-02-26 | 40.65 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -75 | -8.59 | 0 | 0.0 | -3 | -0.34 | 873 | 43.3 | 43.8 | 45.8 | 42.95 |
| 2021-02-19 | 40.74 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -67 | -5.91 | 0 | 0.0 | -4 | -0.35 | 1134 | 43.2 | 42.5 | 44.95 | 41.1 |
| 2021-02-05 | 40.79 (+0.03) | 0.0 (0.0) | 0.0 (-0.01) | 44 | 7.56 | 0 | 0.0 | -19 | -3.26 | 582 | 42.1 | 41.5 | 42.5 | 39.25 |
| 2021-01-29 | 40.76 (-0.11) | 0.0 (0.0) | 0.01 (0.0) | -86 | -11.83 | 0 | 0.0 | 0 | 0.0 | 727 | 41.7 | 43.8 | 44.45 | 41.7 |
| 2021-01-22 | 40.87 (+0.27) | 0.0 (0.0) | 0.01 (0.0) | 246 | 16.93 | -3 | -0.21 | 1 | 0.07 | 1453 | 43.65 | 45.5 | 46.45 | 40.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 40.6 (+0.09) | 0.0 (0.0) | 0.01 (0.0) | 59 | 6.51 | 0 | 0.0 | -2 | -0.22 | 906 | 45.5 | 52.1 | 52.1 | 45.5 |
| 2021-01-08 | 40.51 (-0.17) | 0.0 (0.0) | 0.01 (0.0) | -160 | -17.72 | 0 | 0.0 | 1 | 0.11 | 903 | 51.9 | 58.9 | 59.4 | 51.9 |
| 2020-12-31 | 40.68 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 32 | 5.99 | 0 | 0.0 | 0 | 0.0 | 534 | 59.1 | 58.2 | 59.6 | 56.2 |
| 2020-12-25 | 40.62 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -94 | -14.99 | 0 | 0.0 | 0 | 0.0 | 627 | 57.8 | 59.4 | 60.0 | 57.7 |
| 2020-12-18 | 40.74 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -12 | -1.76 | 0 | 0.0 | 0 | 0.0 | 680 | 59.4 | 59.8 | 61.2 | 59.3 |
| 2020-12-11 | 40.75 (-0.09) | 0.0 (0.0) | 0.01 (0.0) | -83 | -4.12 | 0 | 0.0 | 0 | 0.0 | 2017 | 60.2 | 61.7 | 64.9 | 60.0 |
| 2020-12-04 | 40.84 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -12 | -1.34 | 0 | 0.0 | 2 | 0.22 | 895 | 61.6 | 63.9 | 64.2 | 60.9 |
| 2020-11-27 | 40.86 (+0.27) | 0.0 (0.0) | 0.01 (0.0) | 233 | 11.71 | 0 | 0.0 | -1 | -0.05 | 1990 | 63.0 | 62.2 | 64.4 | 60.6 |
| 2020-11-20 | 40.59 (+0.06) | 0.0 (0.0) | 0.01 (-0.06) | 57 | 3.62 | 0 | 0.0 | -61 | -3.87 | 1575 | 61.5 | 58.6 | 62.0 | 57.4 |
| 2020-11-13 | 40.53 (-0.17) | 0.0 (0.0) | 0.07 (-0.08) | -186 | -6.54 | 0 | 0.0 | -70 | -2.46 | 2846 | 57.6 | 64.4 | 64.4 | 55.3 |
| 2020-11-06 | 40.7 (+0.09) | 0.0 (0.0) | 0.15 (-0.01) | 64 | 2.96 | 0 | 0.0 | -7 | -0.32 | 2164 | 63.1 | 64.3 | 64.3 | 60.2 |
| 2020-10-30 | 40.61 (+0.01) | 0.0 (0.0) | 0.16 (+0.05) | 8 | 0.4 | 0 | 0.0 | 47 | 2.34 | 2005 | 60.4 | 59.3 | 61.7 | 57.3 |
| 2020-10-23 | 40.6 (-0.13) | 0.0 (0.0) | 0.11 (0.0) | -115 | -3.42 | 3 | 0.09 | 0 | 0.0 | 3358 | 59.3 | 56.0 | 62.8 | 54.5 |
| 2020-10-16 | 40.73 (-0.06) | 0.0 (0.0) | 0.11 (+0.01) | -33 | -1.6 | 0 | 0.0 | 5 | 0.24 | 2058 | 55.8 | 60.0 | 60.5 | 55.0 |
| 2020-10-08 | 40.79 (-0.07) | 0.0 (0.0) | 0.1 (0.0) | -69 | -4.28 | 0 | 0.0 | 0 | 0.0 | 1613 | 60.0 | 60.5 | 62.5 | 59.8 |
| 2020-09-30 | 40.86 (+0.12) | 0.0 (0.0) | 0.1 (0.0) | 115 | 3.26 | 0 | 0.0 | 5 | 0.14 | 3528 | 60.5 | 63.1 | 63.6 | 57.7 |
| 2020-09-25 | 40.74 (+0.11) | 0.0 (0.0) | 0.1 (-0.07) | 99 | 0.77 | 0 | 0.0 | -71 | -0.55 | 12813 | 62.9 | 75.5 | 77.0 | 62.6 |
| 2020-09-18 | 40.63 (+0.47) | 0.0 (0.0) | 0.17 (+0.02) | 399 | 3.77 | 0 | 0.0 | 19 | 0.18 | 10577 | 74.9 | 59.2 | 76.3 | 57.9 |
| 2020-09-11 | 40.16 (+0.12) | 0.0 (0.0) | 0.15 (0.0) | 105 | 2.59 | 0 | 0.0 | 4 | 0.1 | 4051 | 57.7 | 60.8 | 62.3 | 56.6 |
| 2020-09-04 | 40.04 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 5 | 0.07 | 0 | 0.0 | 0 | 0.0 | 7197 | 59.2 | 52.9 | 62.5 | 51.5 |
| 2020-08-28 | 40.02 (+0.02) | 0.0 (0.0) | 0.15 (+0.02) | 18 | 1.73 | 0 | 0.0 | 19 | 1.83 | 1041 | 50.9 | 48.05 | 51.5 | 47.5 |
| 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 | |||
| 2020-08-21 | 40.0 (-0.02) | 0.0 (0.0) | 0.13 (+0.12) | -24 | -1.33 | 0 | 0.0 | 105 | 5.81 | 1808 | 48.0 | 50.2 | 52.3 | 44.95 |
| 2020-08-14 | 40.02 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 15 | 0.4 | 0 | 0.0 | 5 | 0.13 | 3720 | 49.95 | 40.55 | 51.0 | 40.2 |
| 2020-08-07 | 40.0 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -34 | -14.53 | 0 | 0.0 | 0 | 0.0 | 234 | 39.9 | 39.7 | 39.9 | 38.75 |
| 2020-07-31 | 40.04 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 10 | 4.37 | 0 | 0.0 | -1 | -0.44 | 229 | 39.2 | 39.0 | 40.35 | 38.5 |
| 2020-07-24 | 40.02 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 1 | 0.8 | 0 | 0.0 | -1 | -0.8 | 125 | 39.0 | 39.55 | 40.1 | 38.3 |
| 2020-07-17 | 40.02 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -4 | -2.27 | 0 | 0.0 | -3 | -1.7 | 176 | 39.5 | 40.6 | 41.0 | 39.2 |
| 2020-07-10 | 40.03 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 1 | 0.15 | 0 | 0.0 | 5 | 0.73 | 687 | 40.55 | 38.4 | 41.7 | 38.2 |
| 2020-07-03 | 40.02 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -2 | -0.85 | 0 | 0.0 | -1 | -0.43 | 234 | 38.6 | 37.15 | 39.5 | 37.0 |
| 2020-06-24 | 40.03 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 21 | 2.62 | 0 | 0.0 | 0 | 0.0 | 801 | 72.3 | 38.55 | 76.4 | 37.4 |
| 2020-06-19 | 40.0 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 9 | 5.08 | 0 | 0.0 | 0 | 0.0 | 177 | 38.55 | 37.65 | 39.1 | 37.0 |
| 2020-06-12 | 39.99 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 6 | 0.92 | 0 | 0.0 | 0 | 0.0 | 651 | 37.1 | 38.6 | 41.3 | 36.1 |
| 2020-06-05 | 39.99 (-16.86) | 0.0 (0.0) | 0.01 (0.0) | 23 | 4.2 | 0 | 0.0 | 2 | 0.36 | 548 | 38.55 | 35.6 | 39.8 | 35.6 |
| 2020-05-29 | 56.85 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 337 | 35.55 | 34.6 | 37.5 | 33.9 |
| 2020-05-22 | 56.83 (0.0) | 0.0 (0.0) | 0.01 (+0.01) | -3 | -1.46 | 0 | 0.0 | 2 | 0.98 | 205 | 34.5 | 36.0 | 36.8 | 34.4 |
| 2020-05-15 | 56.83 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -17 | -2.8 | 0 | 0.0 | 1 | 0.16 | 607 | 36.0 | 36.2 | 38.25 | 34.1 |
| 2020-05-08 | 56.86 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -17 | -5.45 | 0 | 0.0 | 0 | 0.0 | 312 | 35.1 | 36.45 | 36.45 | 34.35 |
| 2020-04-30 | 56.87 (+0.02) | 0.0 (0.0) | 0.0 (-0.01) | 40 | 5.66 | 0 | 0.0 | -3 | -0.42 | 707 | 36.45 | 30.35 | 36.55 | 30.05 |
| 2020-04-24 | 56.85 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -21 | -13.21 | 0 | 0.0 | -6 | -3.77 | 159 | 30.35 | 31.85 | 31.85 | 29.9 |
| 2020-04-17 | 56.86 (+0.02) | 0.0 (0.0) | 0.01 (+0.01) | 6 | 1.5 | 0 | 0.0 | 7 | 1.75 | 399 | 31.35 | 31.7 | 32.3 | 30.1 |
| 2020-04-10 | 56.84 (-0.07) | 0.0 (0.0) | 0.0 (-0.01) | -63 | -9.89 | 0 | 0.0 | -5 | -0.78 | 637 | 30.8 | 26.2 | 31.3 | 26.0 |
| 2020-04-01 | 56.91 (0.0) | 0.0 (0.0) | 0.01 (-0.01) | -2 | -2.22 | 0 | 0.0 | -8 | -8.89 | 90 | 26.2 | 26.2 | 26.85 | 25.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 56.91 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -10 | -2.44 | 0 | 0.0 | 0 | 0.0 | 410 | 26.35 | 26.8 | 27.6 | 25.5 |
| 2020-03-20 | 56.9 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -33 | -4.86 | 0 | 0.0 | -2 | -0.29 | 679 | 41.2 | 33.5 | 41.5 | 25.6 |
| 2020-03-13 | 56.91 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -3 | -0.74 | 0 | 0.0 | 0 | 0.0 | 407 | 32.3 | 40.0 | 40.2 | 32.3 |
| 2020-03-06 | 56.91 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -10 | -5.29 | 0 | 0.0 | 1 | 0.53 | 189 | 40.2 | 40.6 | 41.35 | 39.8 |
| 2020-02-27 | 56.92 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -4 | -4.55 | 0 | 0.0 | 0 | 0.0 | 88 | 40.8 | 41.4 | 41.4 | 40.5 |
| 2020-02-21 | 56.92 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -4 | -5.19 | 0 | 0.0 | 0 | 0.0 | 77 | 41.8 | 42.25 | 42.5 | 41.15 |
| 2020-02-14 | 56.93 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -12 | -8.16 | 0 | 0.0 | -1 | -0.68 | 147 | 42.25 | 41.75 | 42.25 | 41.15 |
| 2020-02-07 | 56.94 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -31 | -14.22 | 0 | 0.0 | 1 | 0.46 | 218 | 41.7 | 40.95 | 42.5 | 39.75 |
| 2020-01-31 | 56.98 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 5 | 3.31 | 0 | 0.0 | -1 | -0.66 | 151 | 40.95 | 42.5 | 43.3 | 38.0 |
| 2020-01-20 | 56.97 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 31 | 45.0 | 44.8 | 45.35 | 44.7 |
| 2020-01-17 | 56.97 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 3 | 1.4 | 0 | 0.0 | 0 | 0.0 | 214 | 45.1 | 44.15 | 46.0 | 44.15 |
| 2020-01-10 | 56.97 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 15 | 12.93 | 0 | 0.0 | 0 | 0.0 | 116 | 44.15 | 44.0 | 44.2 | 42.7 |
| 2020-01-03 | 56.95 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | 22 | 3.15 | 0 | 0.0 | 0 | 0.0 | 699 | 44.05 | 74.7 | 76.4 | 43.85 |
| 2019-12-31 | 56.99 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 2 | 5.71 | 0 | 0.0 | 0 | 0.0 | 35 | 44.05 | 43.7 | 44.55 | 43.7 |
| 2019-12-27 | 57.0 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 2 | 1.96 | 0 | 0.0 | 0 | 0.0 | 102 | 44.15 | 44.2 | 44.7 | 43.85 |
| 2019-12-20 | 57.0 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 45 | 38.14 | 0 | 0.0 | -3 | -2.54 | 118 | 44.15 | 43.75 | 44.65 | 43.7 |
| 2019-12-13 | 56.95 (0.0) | 0.0 (0.0) | 0.02 (-0.01) | 0 | 0.0 | 0 | 0.0 | -1 | -0.28 | 359 | 43.75 | 45.3 | 46.15 | 43.7 |
| 2019-12-06 | 56.95 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 4 | 1.97 | 0 | 0.0 | 0 | 0.0 | 203 | 45.3 | 45.7 | 46.0 | 45.0 |
| 2019-11-29 | 56.94 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -5 | -2.29 | 0 | 0.0 | -1 | -0.46 | 218 | 45.05 | 44.7 | 46.4 | 44.25 |
| 2019-11-22 | 56.95 (0.0) | 0.0 (0.0) | 0.03 (-0.05) | 0 | 0.0 | 0 | 0.0 | -50 | -18.94 | 264 | 44.7 | 44.7 | 44.95 | 43.55 |
| 2019-11-15 | 56.95 (0.0) | 0.0 (0.0) | 0.08 (-0.03) | -6 | -2.3 | 0 | 0.0 | -22 | -8.43 | 261 | 44.55 | 45.6 | 45.9 | 44.35 |
| 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 | 56.95 (0.0) | 0.0 (0.0) | 0.11 (0.0) | -2 | -1.2 | 0 | 0.0 | 0 | 0.0 | 167 | 45.6 | 45.1 | 45.8 | 45.1 |
| 2019-11-01 | 56.95 (0.0) | 0.0 (0.0) | 0.11 (0.0) | 1 | 0.47 | 0 | 0.0 | 0 | 0.0 | 213 | 45.1 | 46.65 | 46.65 | 44.95 |
| 2019-10-25 | 56.95 (0.0) | 0.0 (0.0) | 0.11 (0.0) | -2 | -1.28 | 0 | 0.0 | 0 | 0.0 | 156 | 46.6 | 46.0 | 47.5 | 46.0 |
| 2019-10-18 | 56.95 (0.0) | 0.0 (0.0) | 0.11 (+0.01) | 7 | 1.67 | 0 | 0.0 | 5 | 1.19 | 419 | 46.05 | 49.05 | 49.05 | 45.8 |
| 2019-10-09 | 56.95 (-0.01) | 0.0 (0.0) | 0.1 (0.0) | 5 | 2.7 | 0 | 0.0 | 0 | 0.0 | 185 | 49.65 | 47.15 | 49.85 | 47.15 |
| 2019-10-04 | 56.96 (-0.01) | 0.0 (0.0) | 0.1 (0.0) | -6 | -5.04 | 0 | 0.0 | -4 | -3.36 | 119 | 47.15 | 47.65 | 48.05 | 47.15 |
| 2019-09-27 | 56.97 (-0.01) | 0.0 (0.0) | 0.1 (0.0) | -15 | -7.77 | 0 | 0.0 | 5 | 2.59 | 193 | 48.05 | 48.3 | 49.25 | 47.2 |
| 2019-09-20 | 56.98 (+0.01) | 0.0 (0.0) | 0.1 (+0.03) | 14 | 2.22 | 0 | 0.0 | 23 | 3.65 | 630 | 48.3 | 50.0 | 50.4 | 48.1 |
| 2019-09-12 | 56.97 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 21 | 1.12 | 0 | 0.0 | 2 | 0.11 | 1872 | 50.0 | 45.2 | 52.1 | 44.95 |
| 2019-09-06 | 56.95 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 6 | 5.45 | 0 | 0.0 | 1 | 0.91 | 110 | 45.4 | 45.0 | 45.9 | 44.8 |
| 2019-08-30 | 56.94 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 10 | 7.35 | 0 | 0.0 | 4 | 2.94 | 136 | 45.25 | 45.0 | 46.0 | 44.8 |
| 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 | 41.99 (+0.58) | 0.14 (+0.05) | 0.66 (0.0) | 609 | 5.45 | 43 | 0.39 | -1 | -0.01 | 11166 | 378.0 | 385.0 | 432.5 | 360.0 |
| 2024-03-29 | 41.41 (-0.39) | 0.09 (+0.02) | 0.66 (+0.06) | -1 | -0.0 | 20 | 0.07 | 55 | 0.2 | 28136 | 383.5 | 373.0 | 458.0 | 372.5 |
| 2024-02-29 | 41.8 (+0.07) | 0.07 (+0.01) | 0.6 (+0.05) | 160 | 4.06 | 6 | 0.15 | 49 | 1.24 | 3945 | 362.0 | 337.0 | 364.0 | 333.5 |
| 2024-01-31 | 41.73 (-0.03) | 0.06 (-0.05) | 0.55 (-0.09) | -88 | -1.14 | -40 | -0.52 | -86 | -1.12 | 7705 | 337.5 | 381.0 | 384.5 | 331.0 |
| 2023-12-29 | 41.76 (-0.02) | 0.11 (-0.14) | 0.64 (-0.01) | -219 | -1.25 | -120 | -0.69 | -1 | -0.01 | 17515 | 381.0 | 394.0 | 411.5 | 370.5 |
| 2023-11-30 | 41.78 (-0.08) | 0.25 (-0.03) | 0.65 (-0.06) | -244 | -1.16 | -31 | -0.15 | -52 | -0.25 | 20987 | 391.5 | 367.0 | 406.0 | 359.0 |
| 2023-10-31 | 41.86 (-1.41) | 0.28 (+0.06) | 0.71 (+0.09) | -1439 | -4.75 | -13 | -0.04 | 77 | 0.25 | 30317 | 362.5 | 380.0 | 428.0 | 361.5 |
| 2023-09-28 | 43.27 (-1.13) | 0.22 (+0.17) | 0.62 (-0.13) | -1080 | -4.16 | 152 | 0.59 | -114 | -0.44 | 25939 | 376.0 | 421.0 | 424.5 | 353.0 |
| 2023-08-31 | 44.4 (-1.58) | 0.05 (-1.38) | 0.75 (+0.02) | -1556 | -3.53 | -1224 | -2.78 | 13 | 0.03 | 44098 | 420.0 | 565.0 | 589.0 | 408.0 |
| 2023-07-31 | 45.98 (+0.38) | 1.43 (+0.81) | 0.73 (-0.16) | 187 | 0.35 | 650 | 1.21 | -135 | -0.25 | 53660 | 569.0 | 593.0 | 660.0 | 543.0 |
| 2023-06-30 | 45.6 (+0.3) | 0.62 (-0.73) | 0.89 (-0.04) | -188 | -0.27 | -643 | -0.94 | -42 | -0.06 | 68559 | 586.0 | 553.0 | 668.0 | 548.0 |
| 2023-05-31 | 45.3 (-1.32) | 1.35 (+0.16) | 0.93 (+0.32) | -1322 | -1.33 | 135 | 0.14 | 288 | 0.29 | 99249 | 544.0 | 478.0 | 571.0 | 470.5 |
| 2023-04-28 | 46.62 (-3.23) | 1.19 (-0.29) | 0.61 (+0.1) | -2871 | -7.13 | -256 | -0.64 | 84 | 0.21 | 40262 | 472.5 | 520.0 | 575.0 | 423.0 |
| 2023-03-31 | 49.85 (+6.52) | 1.48 (+0.2) | 0.51 (-0.17) | 6092 | 4.9 | 39 | 0.03 | -142 | -0.11 | 124445 | 515.0 | 389.5 | 569.0 | 355.0 |
| 2023-02-24 | 43.33 (-5.27) | 1.28 (+0.76) | 0.68 (+0.29) | -4764 | -3.38 | 684 | 0.48 | 253 | 0.18 | 141128 | 387.0 | 371.5 | 426.0 | 325.5 |
| 2023-01-31 | 48.6 (+5.85) | 0.52 (-0.84) | 0.39 (-0.21) | 5441 | 9.37 | -754 | -1.3 | -183 | -0.32 | 58062 | 374.0 | 290.0 | 430.5 | 289.0 |
| 2022-12-30 | 42.75 (-0.65) | 1.36 (-0.08) | 0.6 (+0.13) | -622 | -0.7 | -399 | -0.45 | 113 | 0.13 | 89220 | 291.5 | 326.5 | 344.5 | 275.0 |
| 2022-11-30 | 43.4 (+0.43) | 1.44 (-0.24) | 0.47 (-0.02) | 338 | 0.24 | -219 | -0.15 | -22 | -0.02 | 143779 | 320.5 | 230.0 | 339.0 | 229.5 |
| 2022-10-31 | 42.97 (-0.95) | 1.68 (-0.12) | 0.49 (-0.01) | -1097 | -0.94 | 511 | 0.44 | -3 | -0.0 | 117152 | 232.5 | 264.0 | 291.5 | 212.0 |
| 2022-09-30 | 43.92 (-4.07) | 1.8 (+1.02) | 0.5 (+0.22) | -3650 | -3.93 | 908 | 0.98 | 193 | 0.21 | 92944 | 267.0 | 310.0 | 313.5 | 227.5 |
| 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 | 47.99 (+5.72) | 0.78 (+0.34) | 0.28 (-0.15) | 5217 | 4.05 | 300 | 0.23 | -133 | -0.1 | 128932 | 313.5 | 198.5 | 340.0 | 185.0 |
| 2022-07-29 | 42.27 (-0.39) | 0.44 (+0.01) | 0.43 (+0.12) | -668 | -0.58 | 7 | 0.01 | 108 | 0.09 | 115703 | 200.0 | 178.0 | 217.5 | 164.5 |
| 2022-06-30 | 42.66 (-4.83) | 0.43 (-0.77) | 0.31 (-0.01) | -4194 | -2.63 | -686 | -0.43 | -2 | -0.0 | 159517 | 178.0 | 242.5 | 256.0 | 174.5 |
| 2022-05-31 | 47.49 (+4.53) | 1.2 (+0.48) | 0.32 (+0.12) | 3830 | 2.39 | 428 | 0.27 | 105 | 0.07 | 160523 | 233.0 | 151.5 | 233.0 | 151.0 |
| 2022-04-29 | 42.96 (+0.99) | 0.72 (+0.18) | 0.2 (0.0) | 906 | 1.51 | 156 | 0.26 | -5 | -0.01 | 59933 | 153.5 | 143.0 | 189.0 | 137.0 |
| 2022-03-31 | 41.97 (+0.39) | 0.54 (+0.03) | 0.2 (-0.07) | 372 | 1.37 | 33 | 0.12 | -61 | -0.22 | 27147 | 143.5 | 139.5 | 161.5 | 132.5 |
| 2022-02-25 | 41.58 (-0.63) | 0.51 (0.0) | 0.27 (+0.11) | -611 | -2.97 | 2 | 0.01 | 99 | 0.48 | 20598 | 136.5 | 128.5 | 157.5 | 126.5 |
| 2022-01-26 | 42.21 (-0.13) | 0.51 (+0.11) | 0.16 (+0.03) | -120 | -0.8 | 98 | 0.65 | 25 | 0.17 | 14977 | 124.0 | 153.0 | 156.0 | 123.0 |
| 2021-12-30 | 42.34 (-1.21) | 0.4 (+0.4) | 0.13 (+0.06) | -1064 | -1.42 | 352 | 0.47 | 53 | 0.07 | 75132 | 151.0 | 106.0 | 184.5 | 105.5 |
| 2021-11-30 | 43.55 (+2.37) | 0.0 (0.0) | 0.07 (-0.09) | 1325 | 6.91 | 0 | 0.0 | -80 | -0.42 | 19164 | 106.5 | 81.2 | 127.5 | 79.0 |
| 2021-10-29 | 41.18 (-0.07) | 0.0 (0.0) | 0.16 (-0.07) | -83 | -2.37 | 0 | 0.0 | -64 | -1.83 | 3504 | 76.5 | 81.2 | 82.9 | 75.8 |
| 2021-09-30 | 41.25 (-0.37) | 0.0 (0.0) | 0.23 (-0.04) | -368 | -8.23 | 0 | 0.0 | -37 | -0.83 | 4474 | 82.5 | 85.1 | 89.3 | 79.8 |
| 2021-08-31 | 41.62 (+0.86) | 0.0 (0.0) | 0.27 (+0.26) | 848 | 2.65 | 0 | 0.0 | 235 | 0.73 | 31974 | 84.7 | 81.5 | 98.0 | 77.6 |
| 2021-07-30 | 40.76 (+0.48) | 0.0 (0.0) | 0.01 (-0.07) | 433 | 3.13 | 0 | 0.0 | -60 | -0.43 | 13841 | 79.5 | 68.5 | 79.5 | 64.8 |
| 2021-06-30 | 40.28 (-0.02) | 0.0 (0.0) | 0.08 (+0.06) | -13 | -0.17 | 0 | 0.0 | 46 | 0.61 | 7486 | 68.4 | 54.8 | 70.2 | 53.4 |
| 2021-05-31 | 40.3 (+0.05) | 0.0 (0.0) | 0.02 (+0.01) | 154 | 7.58 | 0 | 0.0 | 3 | 0.15 | 2031 | 54.3 | 55.1 | 58.9 | 43.95 |
| 2021-04-29 | 40.25 (+0.08) | 0.0 (0.0) | 0.01 (+0.01) | 29 | 0.77 | 0 | 0.0 | 10 | 0.27 | 3760 | 55.2 | 58.8 | 62.6 | 55.1 |
| 2021-03-31 | 40.17 (-0.48) | 0.0 (0.0) | 0.0 (0.0) | -540 | -7.76 | 0 | 0.0 | 1 | 0.01 | 6956 | 57.9 | 43.6 | 59.0 | 42.5 |
| 2021-02-26 | 40.65 (-0.11) | 0.0 (0.0) | 0.0 (-0.01) | -98 | -3.79 | 0 | 0.0 | -26 | -1.0 | 2589 | 43.3 | 41.5 | 45.8 | 39.25 |
| 2021-01-29 | 40.76 (+0.08) | 0.0 (0.0) | 0.01 (0.0) | 59 | 1.48 | -3 | -0.08 | 0 | 0.0 | 3991 | 41.7 | 58.9 | 59.4 | 40.5 |
| 2020-12-31 | 40.68 (-0.18) | 0.0 (0.0) | 0.01 (0.0) | -172 | -3.77 | 0 | 0.0 | 2 | 0.04 | 4565 | 59.1 | 63.4 | 64.9 | 56.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 40.86 (+0.25) | 0.0 (0.0) | 0.01 (-0.15) | 171 | 1.95 | 0 | 0.0 | -139 | -1.59 | 8766 | 62.9 | 64.3 | 64.4 | 55.3 |
| 2020-10-30 | 40.61 (-0.25) | 0.0 (0.0) | 0.16 (+0.06) | -209 | -2.31 | 3 | 0.03 | 52 | 0.58 | 9035 | 60.4 | 60.5 | 62.8 | 54.5 |
| 2020-09-30 | 40.86 (+0.84) | 0.0 (0.0) | 0.1 (-0.05) | 725 | 2.0 | 0 | 0.0 | -42 | -0.12 | 36252 | 60.5 | 52.1 | 77.0 | 51.5 |
| 2020-08-31 | 40.02 (-0.02) | 0.0 (0.0) | 0.15 (+0.14) | -27 | -0.31 | 0 | 0.0 | 128 | 1.47 | 8720 | 53.2 | 39.7 | 55.9 | 38.75 |
| 2020-07-31 | 40.04 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 8 | 0.58 | 0 | 0.0 | -1 | -0.07 | 1388 | 39.2 | 37.2 | 41.7 | 37.2 |
| 2020-06-30 | 40.02 (-16.83) | 0.0 (0.0) | 0.01 (0.0) | 57 | 2.54 | 0 | 0.0 | 2 | 0.09 | 2242 | 37.45 | 35.6 | 76.4 | 35.6 |
| 2020-05-29 | 56.85 (-0.02) | 0.0 (0.0) | 0.01 (+0.01) | -37 | -2.53 | 0 | 0.0 | 3 | 0.21 | 1461 | 35.55 | 36.45 | 38.25 | 33.9 |
| 2020-04-30 | 56.87 (-0.04) | 0.0 (0.0) | 0.0 (-0.01) | -39 | -2.02 | 0 | 0.0 | -7 | -0.36 | 1935 | 36.45 | 26.0 | 36.55 | 26.0 |
| 2020-03-31 | 56.91 (-0.01) | 0.0 (0.0) | 0.01 (-0.01) | -57 | -3.27 | 0 | 0.0 | -9 | -0.52 | 1742 | 26.2 | 40.6 | 41.5 | 25.5 |
| 2020-02-27 | 56.92 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -51 | -9.62 | 0 | 0.0 | 0 | 0.0 | 530 | 40.8 | 40.95 | 42.5 | 39.75 |
| 2020-01-31 | 56.98 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 45 | 3.71 | 0 | 0.0 | -1 | -0.08 | 1212 | 40.95 | 74.7 | 76.4 | 38.0 |
| 2019-12-31 | 56.99 (+0.05) | 0.0 (0.0) | 0.02 (-0.01) | 53 | 6.49 | 0 | 0.0 | -4 | -0.49 | 817 | 44.05 | 45.7 | 46.15 | 43.7 |
| 2019-11-29 | 56.94 (-0.01) | 0.0 (0.0) | 0.03 (-0.08) | -13 | -1.4 | 0 | 0.0 | -73 | -7.88 | 926 | 45.05 | 45.1 | 46.4 | 43.55 |
| 2019-10-31 | 56.95 (-0.02) | 0.0 (0.0) | 0.11 (+0.01) | 5 | 0.46 | 0 | 0.0 | 1 | 0.09 | 1077 | 45.05 | 47.65 | 49.85 | 44.95 |
| 2019-09-27 | 56.97 (+0.03) | 0.0 (0.0) | 0.1 (+0.03) | 26 | 0.93 | 0 | 0.0 | 31 | 1.1 | 2806 | 48.05 | 45.0 | 52.1 | 44.8 |
| 2019-08-30 | 56.94 (+0.03) | 0.0 (0.0) | 0.07 (+0.06) | -1 | -0.06 | 0 | 0.0 | 51 | 3.02 | 1687 | 45.25 | 48.1 | 48.95 | 41.85 |
| 2019-07-31 | 56.91 (-0.1) | 0.0 (0.0) | 0.01 (-0.01) | 17 | 0.22 | 0 | 0.0 | -1 | -0.01 | 7575 | 49.0 | 42.75 | 54.8 | 41.6 |
| 2019-06-28 | 57.01 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 42 | 10.58 | 0 | 0.0 | -2 | -0.5 | 397 | 42.3 | 40.0 | 43.0 | 39.5 |
| 2019-05-31 | 56.96 () | 0.0 () | 0.02 () | 0 | 0.0 | 0 | 0.0 | -3 | -6.0 | 50 | 40.35 | 39.0 | 40.35 | 39.0 |
