- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 51.99 (+0.05) | 1.55 (0.0) | 6.89 (0.0) | 195 | 11.36 | -33 | -1.92 | -3 | -0.17 | 1717 | 615.0 | 618.0 | 620.0 | 612.0 |
| 2024-04-25 | 51.94 (+0.04) | 1.55 (0.0) | 6.89 (-0.01) | 174 | 9.12 | 2 | 0.1 | -44 | -2.31 | 1907 | 615.0 | 620.0 | 623.0 | 613.0 |
| 2024-04-24 | 51.9 (+0.36) | 1.55 (0.0) | 6.9 (+0.02) | 1807 | 50.6 | 38 | 1.06 | 113 | 3.16 | 3571 | 624.0 | 613.0 | 625.0 | 612.0 |
| 2024-04-23 | 51.54 (+0.03) | 1.55 (+0.04) | 6.88 (0.0) | 74 | 2.74 | 153 | 5.67 | -20 | -0.74 | 2700 | 607.0 | 608.0 | 614.0 | 599.0 |
| 2024-04-22 | 51.51 (+0.32) | 1.51 (-0.36) | 6.88 (+0.07) | 826 | 16.29 | 253 | 4.99 | 283 | 5.58 | 5070 | 599.0 | 593.0 | 611.0 | 593.0 |
| 2024-04-19 | 51.19 (-0.06) | 1.87 (+0.03) | 6.81 (-0.04) | -467 | -12.09 | 138 | 3.57 | -131 | -3.39 | 3862 | 588.0 | 590.0 | 601.0 | 578.0 |
| 2024-04-18 | 51.25 (-0.07) | 1.84 (-0.05) | 6.85 (+0.03) | -322 | -14.93 | -233 | -10.8 | 107 | 4.96 | 2157 | 593.0 | 589.0 | 593.0 | 586.0 |
| 2024-04-17 | 51.32 (-0.03) | 1.89 (-0.09) | 6.82 (-0.04) | 8 | 0.45 | -363 | -20.49 | -171 | -9.65 | 1772 | 593.0 | 594.0 | 595.0 | 589.0 |
| 2024-04-16 | 51.35 (+0.11) | 1.98 (0.0) | 6.86 (-0.07) | 490 | 14.47 | -2 | -0.06 | -302 | -8.92 | 3386 | 585.0 | 594.0 | 597.0 | 579.0 |
| 2024-04-15 | 51.24 (-0.13) | 1.98 (0.0) | 6.93 (-0.04) | -564 | -16.7 | 0 | 0.0 | -150 | -4.44 | 3378 | 602.0 | 614.0 | 614.0 | 601.0 |
| 2024-04-12 | 51.37 (+0.16) | 1.98 (+0.01) | 6.97 (-0.02) | 956 | 32.1 | 23 | 0.77 | -107 | -3.59 | 2978 | 618.0 | 612.0 | 623.0 | 610.0 |
| 2024-04-11 | 51.21 (-0.11) | 1.97 (0.0) | 6.99 (-0.06) | -473 | -16.04 | 1 | 0.03 | -244 | -8.27 | 2949 | 609.0 | 618.0 | 618.0 | 608.0 |
| 2024-04-10 | 51.32 (+0.09) | 1.97 (0.0) | 7.05 (+0.01) | 592 | 26.42 | -3 | -0.13 | 57 | 2.54 | 2241 | 621.0 | 616.0 | 627.0 | 615.0 |
| 2024-04-09 | 51.23 (+0.04) | 1.97 (0.0) | 7.04 (+0.02) | 188 | 7.8 | -1 | -0.04 | 64 | 2.66 | 2409 | 615.0 | 620.0 | 625.0 | 614.0 |
| 2024-04-08 | 51.19 (-0.13) | 1.97 (-0.01) | 7.02 (-0.01) | -629 | -19.96 | -1 | -0.03 | -39 | -1.24 | 3151 | 617.0 | 630.0 | 631.0 | 615.0 |
| 2024-04-03 | 51.32 (-0.06) | 1.98 (+0.02) | 7.03 (-0.02) | -392 | -14.57 | 68 | 2.53 | -70 | -2.6 | 2691 | 614.0 | 614.0 | 625.0 | 613.0 |
| 2024-04-02 | 51.38 (-0.15) | 1.96 (+0.02) | 7.05 (-0.02) | -588 | -20.03 | 92 | 3.13 | -80 | -2.73 | 2935 | 616.0 | 619.0 | 622.0 | 612.0 |
| 2024-04-01 | 51.53 (+0.44) | 1.94 (+0.12) | 7.07 (+0.22) | 1595 | 18.99 | 507 | 6.04 | 926 | 11.03 | 8397 | 622.0 | 597.0 | 628.0 | 594.0 |
| 2024-03-29 | 51.09 (-0.06) | 1.82 (+0.01) | 6.85 (-0.02) | -209 | -10.93 | 29 | 1.52 | -74 | -3.87 | 1912 | 591.0 | 598.0 | 600.0 | 591.0 |
| 2024-03-28 | 51.15 (+0.34) | 1.81 (0.0) | 6.87 (+0.05) | 1384 | 38.84 | -1 | -0.03 | 211 | 5.92 | 3563 | 594.0 | 583.0 | 595.0 | 582.0 |
| 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 | |||
| 2024-03-27 | 50.81 (+0.04) | 1.81 (0.0) | 6.82 (0.0) | 157 | 13.23 | 0 | 0.0 | -2 | -0.17 | 1187 | 581.0 | 578.0 | 581.0 | 573.0 |
| 2024-03-26 | 50.77 (+0.1) | 1.81 (0.0) | 6.82 (-0.07) | 412 | 6.46 | -1 | -0.02 | -322 | -5.05 | 6380 | 577.0 | 585.0 | 588.0 | 571.0 |
| 2024-03-25 | 50.67 (+0.1) | 1.81 (0.0) | 6.89 (-0.06) | 352 | 11.4 | -1 | -0.03 | -243 | -7.87 | 3089 | 582.0 | 590.0 | 598.0 | 580.0 |
| 2024-03-22 | 50.57 (-0.09) | 1.81 (0.0) | 6.95 (+0.06) | -274 | -10.79 | -1 | -0.04 | 255 | 10.04 | 2540 | 588.0 | 580.0 | 588.0 | 575.0 |
| 2024-03-21 | 50.66 (-0.24) | 1.81 (0.0) | 6.89 (+0.07) | -1079 | -24.63 | 0 | 0.0 | 269 | 6.14 | 4381 | 585.0 | 583.0 | 588.0 | 571.0 |
| 2024-03-20 | 50.9 (+0.05) | 1.81 (0.0) | 6.82 (-0.02) | 180 | 9.56 | -1 | -0.05 | -78 | -4.14 | 1883 | 579.0 | 581.0 | 584.0 | 576.0 |
| 2024-03-19 | 50.85 (-0.06) | 1.81 (0.0) | 6.84 (0.0) | -341 | -18.59 | -9 | -0.49 | 23 | 1.25 | 1834 | 578.0 | 583.0 | 583.0 | 575.0 |
| 2024-03-18 | 50.91 (+0.03) | 1.81 (0.0) | 6.84 (0.0) | -16 | -0.98 | -2 | -0.12 | 5 | 0.31 | 1634 | 586.0 | 586.0 | 589.0 | 583.0 |
| 2024-03-15 | 50.88 (-0.03) | 1.81 (-0.01) | 6.84 (-0.02) | 61 | 2.69 | -7 | -0.31 | -78 | -3.44 | 2265 | 583.0 | 581.0 | 583.0 | 576.0 |
| 2024-03-14 | 50.91 (+0.13) | 1.82 (0.0) | 6.86 (+0.01) | 482 | 17.81 | -8 | -0.3 | 20 | 0.74 | 2707 | 584.0 | 584.0 | 590.0 | 574.0 |
| 2024-03-13 | 50.78 (+0.1) | 1.82 (+0.02) | 6.85 (+0.03) | 941 | 26.7 | 59 | 1.67 | 128 | 3.63 | 3524 | 583.0 | 585.0 | 588.0 | 578.0 |
| 2024-03-12 | 50.68 (+0.03) | 1.8 (+0.02) | 6.82 (+0.03) | 42 | 1.38 | 101 | 3.32 | 139 | 4.57 | 3043 | 578.0 | 567.0 | 580.0 | 566.0 |
| 2024-03-11 | 50.65 (+0.01) | 1.78 (0.0) | 6.79 (-0.03) | 40 | 3.04 | -2 | -0.15 | -116 | -8.83 | 1314 | 566.0 | 566.0 | 567.0 | 561.0 |
| 2024-03-08 | 50.64 (+0.07) | 1.78 (+0.05) | 6.82 (+0.03) | 259 | 5.4 | 206 | 4.3 | 125 | 2.61 | 4792 | 565.0 | 559.0 | 571.0 | 556.0 |
| 2024-03-07 | 50.57 (+0.03) | 1.73 (-0.02) | 6.79 (0.0) | -4 | -0.24 | -90 | -5.36 | -23 | -1.37 | 1678 | 556.0 | 557.0 | 561.0 | 553.0 |
| 2024-03-06 | 50.54 (+0.1) | 1.75 (0.0) | 6.79 (+0.01) | 362 | 17.67 | -1 | -0.05 | 36 | 1.76 | 2049 | 556.0 | 549.0 | 559.0 | 549.0 |
| 2024-03-05 | 50.44 (-0.09) | 1.75 (0.0) | 6.78 (-0.01) | -758 | -28.17 | -1 | -0.04 | -19 | -0.71 | 2691 | 549.0 | 557.0 | 558.0 | 547.0 |
| 2024-03-04 | 50.53 (-0.22) | 1.75 (-0.02) | 6.79 (-0.01) | -1365 | -46.6 | -64 | -2.19 | -35 | -1.19 | 2929 | 556.0 | 565.0 | 566.0 | 555.0 |
| 2024-03-01 | 50.75 (-0.3) | 1.77 (-0.02) | 6.8 (-0.05) | -1312 | -10.6 | -77 | -0.62 | -237 | -1.91 | 12379 | 563.0 | 569.0 | 575.0 | 561.0 |
| 2024-02-29 | 51.05 (-0.25) | 1.79 (0.0) | 6.85 (+0.11) | -458 | -12.18 | 3 | 0.08 | 478 | 12.71 | 3761 | 558.0 | 548.0 | 558.0 | 547.0 |
| 2024-02-27 | 51.3 (-0.15) | 1.79 (0.0) | 6.74 (0.0) | -739 | -49.2 | -11 | -0.73 | 4 | 0.27 | 1502 | 539.0 | 545.0 | 548.0 | 538.0 |
| 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 | |||
| 2024-02-26 | 51.45 (+0.02) | 1.79 (0.0) | 6.74 (0.0) | -145 | -16.08 | -2 | -0.22 | 5 | 0.55 | 902 | 547.0 | 541.0 | 549.0 | 541.0 |
| 2024-02-23 | 51.43 (-0.28) | 1.79 (-0.04) | 6.74 (+0.01) | -1451 | -61.46 | -175 | -7.41 | 39 | 1.65 | 2361 | 541.0 | 554.0 | 554.0 | 541.0 |
| 2024-02-22 | 51.71 (-0.08) | 1.83 (0.0) | 6.73 (+0.02) | -404 | -30.26 | -4 | -0.3 | 81 | 6.07 | 1335 | 552.0 | 559.0 | 559.0 | 552.0 |
| 2024-02-21 | 51.79 (-0.16) | 1.83 (0.0) | 6.71 (+0.01) | -561 | -33.18 | 0 | 0.0 | 39 | 2.31 | 1691 | 556.0 | 556.0 | 558.0 | 554.0 |
| 2024-02-20 | 51.95 (+0.05) | 1.83 (0.0) | 6.7 (0.0) | 181 | 18.49 | 4 | 0.41 | 1 | 0.1 | 979 | 554.0 | 551.0 | 555.0 | 549.0 |
| 2024-02-19 | 51.9 (-0.02) | 1.83 (-0.03) | 6.7 (+0.01) | -152 | -9.97 | -113 | -7.41 | 44 | 2.89 | 1524 | 551.0 | 546.0 | 551.0 | 540.0 |
| 2024-02-16 | 51.92 (-0.18) | 1.86 (-0.15) | 6.69 (+0.01) | -954 | -32.42 | -648 | -22.02 | 22 | 0.75 | 2943 | 543.0 | 550.0 | 551.0 | 538.0 |
| 2024-02-15 | 52.1 (-0.07) | 2.01 (-0.07) | 6.68 (0.0) | -360 | -15.01 | -288 | -12.01 | 29 | 1.21 | 2399 | 551.0 | 560.0 | 564.0 | 545.0 |
| 2024-02-05 | 52.17 (-0.11) | 2.08 (-0.05) | 6.68 (0.0) | -519 | -34.33 | -233 | -15.41 | -3 | -0.2 | 1512 | 550.0 | 553.0 | 553.0 | 545.0 |
| 2024-02-02 | 52.28 (-0.06) | 2.13 (0.0) | 6.68 (0.0) | -265 | -21.58 | 1 | 0.08 | -10 | -0.81 | 1228 | 555.0 | 553.0 | 558.0 | 553.0 |
| 2024-02-01 | 52.34 (+0.14) | 2.13 (-0.01) | 6.68 (0.0) | 548 | 27.93 | -41 | -2.09 | -1 | -0.05 | 1962 | 552.0 | 554.0 | 556.0 | 548.0 |
| 2024-01-31 | 52.2 (-0.08) | 2.14 (0.0) | 6.68 (+0.01) | -281 | -21.6 | -1 | -0.08 | 24 | 1.84 | 1301 | 552.0 | 550.0 | 553.0 | 544.0 |
| 2024-01-30 | 52.28 (-0.04) | 2.14 (-0.02) | 6.67 (-0.01) | -11 | -0.61 | -85 | -4.75 | -46 | -2.57 | 1790 | 550.0 | 559.0 | 560.0 | 549.0 |
| 2024-01-29 | 52.32 (+0.12) | 2.16 (0.0) | 6.68 (0.0) | 573 | 50.84 | -5 | -0.44 | 34 | 3.02 | 1127 | 558.0 | 553.0 | 560.0 | 552.0 |
| 2024-01-26 | 52.2 (-0.01) | 2.16 (-0.03) | 6.68 (+0.01) | -105 | -16.1 | -127 | -19.48 | 10 | 1.53 | 652 | 552.0 | 556.0 | 559.0 | 551.0 |
| 2024-01-25 | 52.21 (-0.07) | 2.19 (+0.02) | 6.67 (-0.01) | -67 | -8.3 | 99 | 12.27 | -5 | -0.62 | 807 | 556.0 | 557.0 | 559.0 | 554.0 |
| 2024-01-24 | 52.28 (-0.17) | 2.17 (0.0) | 6.68 (+0.02) | -452 | -39.79 | -13 | -1.14 | 52 | 4.58 | 1136 | 553.0 | 560.0 | 561.0 | 553.0 |
| 2024-01-23 | 52.45 (+0.01) | 2.17 (-0.02) | 6.66 (-0.01) | 76 | 6.14 | -48 | -3.88 | -28 | -2.26 | 1237 | 560.0 | 558.0 | 563.0 | 556.0 |
| 2024-01-22 | 52.44 (-0.23) | 2.19 (-0.03) | 6.67 (+0.01) | -714 | -33.1 | -211 | -9.78 | 25 | 1.16 | 2157 | 556.0 | 564.0 | 564.0 | 552.0 |
| 2024-01-19 | 52.67 (+0.06) | 2.22 (-0.07) | 6.66 (-0.01) | 374 | 18.51 | -285 | -14.1 | -16 | -0.79 | 2021 | 564.0 | 560.0 | 565.0 | 553.0 |
| 2024-01-18 | 52.61 (-0.15) | 2.29 (+0.05) | 6.67 (0.0) | -569 | -37.96 | 231 | 15.41 | 6 | 0.4 | 1499 | 557.0 | 560.0 | 567.0 | 557.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-17 | 52.76 (-0.24) | 2.24 (+0.08) | 6.67 (+0.05) | -1078 | -19.6 | 343 | 6.24 | 186 | 3.38 | 5499 | 559.0 | 575.0 | 589.0 | 557.0 |
| 2024-01-16 | 53.0 (0.0) | 2.16 (-0.01) | 6.62 (-0.02) | -555 | -28.07 | -40 | -2.02 | -68 | -3.44 | 1977 | 564.0 | 572.0 | 574.0 | 563.0 |
| 2024-01-15 | 53.0 (+0.14) | 2.17 (0.0) | 6.64 (0.0) | 402 | 14.63 | 0 | 0.0 | 8 | 0.29 | 2748 | 576.0 | 567.0 | 578.0 | 562.0 |
| 2024-01-12 | 52.86 (-0.01) | 2.17 (-0.01) | 6.64 (+0.01) | 32 | 2.85 | -43 | -3.83 | 21 | 1.87 | 1123 | 560.0 | 554.0 | 562.0 | 554.0 |
| 2024-01-11 | 52.87 (-0.06) | 2.18 (-0.12) | 6.63 (+0.01) | -253 | -14.04 | -528 | -29.3 | 55 | 3.05 | 1802 | 554.0 | 555.0 | 560.0 | 550.0 |
| 2024-01-10 | 52.93 (+0.05) | 2.3 (-0.15) | 6.62 (0.0) | 179 | 8.29 | -621 | -28.76 | -19 | -0.88 | 2159 | 555.0 | 561.0 | 561.0 | 553.0 |
| 2024-01-09 | 52.88 (-0.04) | 2.45 (0.0) | 6.62 (0.0) | -366 | -21.34 | -12 | -0.7 | -12 | -0.7 | 1715 | 565.0 | 575.0 | 575.0 | 563.0 |
| 2024-01-08 | 52.92 (-0.01) | 2.45 (-0.02) | 6.62 (0.0) | -21 | -1.82 | -71 | -6.14 | 40 | 3.46 | 1157 | 572.0 | 576.0 | 581.0 | 570.0 |
| 2024-01-05 | 52.93 (-0.12) | 2.47 (0.0) | 6.62 (+0.01) | -587 | -49.2 | -20 | -1.68 | 7 | 0.59 | 1193 | 572.0 | 580.0 | 580.0 | 572.0 |
| 2024-01-04 | 53.05 (-0.06) | 2.47 (-0.01) | 6.61 (-0.01) | -241 | -18.62 | -29 | -2.24 | -13 | -1.0 | 1294 | 577.0 | 588.0 | 590.0 | 575.0 |
| 2024-01-03 | 53.11 (+0.03) | 2.48 (-0.08) | 6.62 (-0.01) | 195 | 9.17 | -356 | -16.74 | -48 | -2.26 | 2127 | 578.0 | 581.0 | 585.0 | 575.0 |
| 2024-01-02 | 53.08 (+0.05) | 2.56 (-0.12) | 6.63 (+0.01) | 227 | 10.35 | -491 | -22.38 | 16 | 0.73 | 2194 | 587.0 | 601.0 | 605.0 | 587.0 |
| 2023-12-29 | 53.03 (+0.04) | 2.68 (0.0) | 6.62 (-0.01) | 158 | 16.81 | -5 | -0.53 | -21 | -2.23 | 940 | 597.0 | 600.0 | 600.0 | 592.0 |
| 2023-12-28 | 52.99 (+0.12) | 2.68 (-0.03) | 6.63 (0.0) | 569 | 35.72 | -134 | -8.41 | -25 | -1.57 | 1593 | 597.0 | 602.0 | 605.0 | 592.0 |
| 2023-12-27 | 52.87 (+0.04) | 2.71 (0.0) | 6.63 (-0.04) | 149 | 19.48 | -7 | -0.92 | -128 | -16.73 | 765 | 601.0 | 602.0 | 606.0 | 600.0 |
| 2023-12-26 | 52.83 (+0.04) | 2.71 (-0.06) | 6.67 (+0.01) | 148 | 16.88 | -221 | -25.2 | 23 | 2.62 | 877 | 600.0 | 595.0 | 602.0 | 593.0 |
| 2023-12-25 | 52.79 (+0.05) | 2.77 (-0.08) | 6.66 (0.0) | 335 | 20.64 | -367 | -22.61 | -2 | -0.12 | 1623 | 594.0 | 596.0 | 598.0 | 590.0 |
| 2023-12-22 | 52.74 (+0.01) | 2.85 (-0.04) | 6.66 (-0.02) | -289 | -9.96 | -174 | -5.99 | -67 | -2.31 | 2903 | 596.0 | 607.0 | 612.0 | 591.0 |
| 2023-12-21 | 52.73 (+0.03) | 2.89 (-0.03) | 6.68 (0.0) | 257 | 16.63 | -92 | -5.95 | -11 | -0.71 | 1545 | 607.0 | 607.0 | 614.0 | 603.0 |
| 2023-12-20 | 52.7 (-0.09) | 2.92 (-0.02) | 6.68 (+0.01) | 49 | 3.19 | -88 | -5.73 | 14 | 0.91 | 1535 | 614.0 | 617.0 | 619.0 | 613.0 |
| 2023-12-19 | 52.79 (+0.05) | 2.94 (-0.01) | 6.67 (-0.02) | 225 | 11.1 | -44 | -2.17 | -77 | -3.8 | 2027 | 616.0 | 620.0 | 627.0 | 612.0 |
| 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 | |||
| 2023-12-18 | 52.74 (-0.2) | 2.95 (+0.01) | 6.69 (-0.01) | -832 | -44.92 | 27 | 1.46 | -34 | -1.84 | 1852 | 620.0 | 628.0 | 629.0 | 615.0 |
| 2023-12-15 | 52.94 (-0.11) | 2.94 (+0.01) | 6.7 (-0.03) | -492 | -14.3 | 36 | 1.05 | -119 | -3.46 | 3441 | 633.0 | 630.0 | 633.0 | 625.0 |
| 2023-12-14 | 53.05 (+0.53) | 2.93 (+0.11) | 6.73 (+0.05) | 2273 | 32.25 | 466 | 6.61 | 197 | 2.8 | 7047 | 634.0 | 610.0 | 634.0 | 610.0 |
| 2023-12-13 | 52.52 (-0.14) | 2.82 (+0.01) | 6.68 (0.0) | -562 | -17.58 | 54 | 1.69 | 8 | 0.25 | 3197 | 605.0 | 622.0 | 623.0 | 600.0 |
| 2023-12-12 | 52.66 (+0.14) | 2.81 (+0.11) | 6.68 (0.0) | 578 | 13.69 | 455 | 10.77 | -1 | -0.02 | 4223 | 619.0 | 622.0 | 624.0 | 615.0 |
| 2023-12-11 | 52.52 (+0.25) | 2.7 (+0.2) | 6.68 (0.0) | 940 | 18.43 | 864 | 16.94 | 9 | 0.18 | 5099 | 614.0 | 610.0 | 618.0 | 606.0 |
| 2023-12-08 | 52.27 (-0.02) | 2.5 (+0.13) | 6.68 (+0.02) | 82 | 3.07 | 538 | 20.11 | 103 | 3.85 | 2675 | 601.0 | 598.0 | 606.0 | 596.0 |
| 2023-12-07 | 52.29 (-0.01) | 2.37 (+0.02) | 6.66 (0.0) | 11 | 0.63 | 71 | 4.05 | -16 | -0.91 | 1754 | 595.0 | 594.0 | 601.0 | 591.0 |
| 2023-12-06 | 52.3 (-0.08) | 2.35 (0.0) | 6.66 (-0.04) | -150 | -6.85 | 15 | 0.69 | -160 | -7.31 | 2189 | 595.0 | 602.0 | 607.0 | 589.0 |
| 2023-12-05 | 52.38 (+0.16) | 2.35 (+0.02) | 6.7 (-0.02) | 579 | 29.95 | 71 | 3.67 | -102 | -5.28 | 1933 | 600.0 | 600.0 | 603.0 | 596.0 |
| 2023-12-04 | 52.22 (+0.06) | 2.33 (+0.02) | 6.72 (-0.01) | 283 | 17.46 | 93 | 5.74 | -21 | -1.3 | 1621 | 599.0 | 600.0 | 601.0 | 595.0 |
| 2023-12-01 | 52.16 (+0.02) | 2.31 (+0.04) | 6.73 (+0.01) | 16 | 0.78 | 154 | 7.46 | 23 | 1.11 | 2064 | 597.0 | 597.0 | 602.0 | 591.0 |
| 2023-11-30 | 52.14 (+0.1) | 2.27 (0.0) | 6.72 (-0.02) | 386 | 9.73 | 6 | 0.15 | -98 | -2.47 | 3966 | 601.0 | 604.0 | 604.0 | 596.0 |
| 2023-11-29 | 52.04 (+0.22) | 2.27 (+0.06) | 6.74 (0.0) | 884 | 21.88 | 250 | 6.19 | 30 | 0.74 | 4041 | 599.0 | 596.0 | 600.0 | 592.0 |
| 2023-11-28 | 51.82 (+0.36) | 2.21 (+0.11) | 6.74 (+0.07) | 1545 | 23.72 | 497 | 7.63 | 273 | 4.19 | 6514 | 594.0 | 573.0 | 595.0 | 571.0 |
| 2023-11-27 | 51.46 (+0.01) | 2.1 (+0.02) | 6.67 (-0.02) | -5 | -0.28 | 90 | 5.03 | -72 | -4.03 | 1788 | 571.0 | 575.0 | 575.0 | 567.0 |
| 2023-11-24 | 51.45 (+0.51) | 2.08 (+0.08) | 6.69 (+0.03) | 2075 | 29.44 | 305 | 4.33 | 107 | 1.52 | 7049 | 575.0 | 552.0 | 585.0 | 552.0 |
| 2023-11-23 | 50.94 (-0.03) | 2.0 (0.0) | 6.66 (+0.02) | -277 | -37.08 | 2 | 0.27 | 82 | 10.98 | 747 | 545.0 | 548.0 | 552.0 | 545.0 |
| 2023-11-22 | 50.97 (0.0) | 2.0 (0.0) | 6.64 (-0.01) | -40 | -6.72 | -2 | -0.34 | -15 | -2.52 | 595 | 550.0 | 547.0 | 551.0 | 546.0 |
| 2023-11-21 | 50.97 (+0.11) | 2.0 (-0.01) | 6.65 (0.0) | 550 | 45.68 | -27 | -2.24 | -29 | -2.41 | 1204 | 550.0 | 548.0 | 554.0 | 548.0 |
| 2023-11-20 | 50.86 (+0.04) | 2.01 (0.0) | 6.65 (+0.01) | 50 | 5.17 | -6 | -0.62 | 65 | 6.72 | 967 | 543.0 | 549.0 | 549.0 | 540.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-17 | 50.82 (+0.12) | 2.01 (0.0) | 6.64 (+0.01) | 611 | 47.33 | -5 | -0.39 | 27 | 2.09 | 1291 | 547.0 | 543.0 | 549.0 | 539.0 |
| 2023-11-16 | 50.7 (+0.08) | 2.01 (+0.03) | 6.63 (-0.01) | 165 | 11.86 | 127 | 9.13 | -25 | -1.8 | 1391 | 545.0 | 550.0 | 552.0 | 539.0 |
| 2023-11-15 | 50.62 (+0.12) | 1.98 (0.0) | 6.64 (-0.02) | 610 | 44.85 | -5 | -0.37 | -96 | -7.06 | 1360 | 548.0 | 555.0 | 558.0 | 545.0 |
| 2023-11-14 | 50.5 (-0.08) | 1.98 (0.0) | 6.66 (-0.01) | -326 | -25.23 | 6 | 0.46 | -40 | -3.1 | 1292 | 546.0 | 560.0 | 560.0 | 545.0 |
| 2023-11-13 | 50.58 (+0.15) | 1.98 (+0.02) | 6.67 (+0.03) | 525 | 24.56 | 111 | 5.19 | 147 | 6.88 | 2138 | 557.0 | 551.0 | 558.0 | 549.0 |
| 2023-11-10 | 50.43 (-0.05) | 1.96 (0.0) | 6.64 (+0.01) | 66 | 11.15 | 0 | 0.0 | 41 | 6.93 | 592 | 545.0 | 541.0 | 548.0 | 540.0 |
| 2023-11-09 | 50.48 (-0.03) | 1.96 (0.0) | 6.63 (0.0) | -141 | -20.43 | -18 | -2.61 | -12 | -1.74 | 690 | 545.0 | 554.0 | 554.0 | 542.0 |
| 2023-11-08 | 50.51 (-0.08) | 1.96 (0.0) | 6.63 (-0.02) | 49 | 4.24 | -1 | -0.09 | -98 | -8.48 | 1155 | 549.0 | 559.0 | 559.0 | 548.0 |
| 2023-11-07 | 50.59 (+0.26) | 1.96 (0.0) | 6.65 (+0.01) | 1099 | 54.33 | 6 | 0.3 | 44 | 2.17 | 2023 | 557.0 | 555.0 | 560.0 | 552.0 |
| 2023-11-06 | 50.33 (+0.12) | 1.96 (+0.03) | 6.64 (+0.01) | 566 | 38.01 | 138 | 9.27 | 36 | 2.42 | 1489 | 551.0 | 553.0 | 555.0 | 547.0 |
| 2023-11-03 | 50.21 (+0.04) | 1.93 (+0.01) | 6.63 (-0.01) | 210 | 15.91 | 31 | 2.35 | -18 | -1.36 | 1320 | 549.0 | 551.0 | 553.0 | 544.0 |
| 2023-11-02 | 50.17 (+0.14) | 1.92 (0.0) | 6.64 (+0.03) | 448 | 22.44 | 15 | 0.75 | 108 | 5.41 | 1996 | 547.0 | 545.0 | 550.0 | 540.0 |
| 2023-11-01 | 50.03 (+0.03) | 1.92 (+0.1) | 6.61 (+0.02) | 203 | 5.78 | 418 | 11.91 | 90 | 2.56 | 3510 | 538.0 | 533.0 | 550.0 | 528.0 |
| 2023-10-31 | 50.0 (+0.05) | 1.82 (+0.04) | 6.59 (-0.04) | -149 | -7.19 | 160 | 7.72 | -150 | -7.24 | 2072 | 526.0 | 539.0 | 539.0 | 522.0 |
| 2023-10-30 | 49.95 (+0.13) | 1.78 (+0.01) | 6.63 (0.0) | 569 | 40.33 | 31 | 2.2 | 3 | 0.21 | 1411 | 539.0 | 532.0 | 542.0 | 532.0 |
| 2023-10-27 | 49.82 (+0.26) | 1.77 (+0.04) | 6.63 (-0.02) | 1120 | 40.4 | 181 | 6.53 | -82 | -2.96 | 2772 | 534.0 | 521.0 | 536.0 | 516.0 |
| 2023-10-26 | 49.56 (-0.11) | 1.73 (-0.2) | 6.65 (-0.02) | -560 | -23.69 | -252 | -10.66 | -124 | -5.25 | 2364 | 510.0 | 516.0 | 516.0 | 507.0 |
| 2023-10-25 | 49.67 (-0.12) | 1.93 (0.0) | 6.67 (-0.01) | -437 | -40.8 | 3 | 0.28 | -8 | -0.75 | 1071 | 521.0 | 528.0 | 529.0 | 521.0 |
| 2023-10-24 | 49.79 (-0.03) | 1.93 (0.0) | 6.68 (-0.01) | -140 | -11.74 | 1 | 0.08 | -49 | -4.11 | 1193 | 525.0 | 534.0 | 534.0 | 522.0 |
| 2023-10-23 | 49.82 (+0.02) | 1.93 (+0.01) | 6.69 (-0.01) | 324 | 29.56 | 27 | 2.46 | -31 | -2.83 | 1096 | 530.0 | 526.0 | 540.0 | 525.0 |
| 2023-10-20 | 49.8 (-0.2) | 1.92 (0.0) | 6.7 (-0.01) | -762 | -29.93 | 2 | 0.08 | -83 | -3.26 | 2546 | 530.0 | 545.0 | 545.0 | 528.0 |
| 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 | |||
| 2023-10-19 | 50.0 (-0.03) | 1.92 (0.0) | 6.71 (-0.02) | -118 | -6.39 | 4 | 0.22 | -68 | -3.68 | 1846 | 549.0 | 547.0 | 552.0 | 542.0 |
| 2023-10-18 | 50.03 (+0.08) | 1.92 (+0.08) | 6.73 (-0.02) | 566 | 18.98 | 333 | 11.17 | -74 | -2.48 | 2982 | 550.0 | 547.0 | 555.0 | 542.0 |
| 2023-10-17 | 49.95 (+0.38) | 1.84 (+0.02) | 6.75 (0.0) | 1480 | 38.54 | 67 | 1.74 | 9 | 0.23 | 3840 | 547.0 | 543.0 | 556.0 | 543.0 |
| 2023-10-16 | 49.57 (-0.12) | 1.82 (+0.01) | 6.75 (+0.01) | -63 | -5.82 | 58 | 5.36 | 32 | 2.95 | 1083 | 536.0 | 538.0 | 544.0 | 534.0 |
| 2023-10-13 | 49.69 (-0.07) | 1.81 (+0.01) | 6.74 (0.0) | -405 | -22.65 | 57 | 3.19 | -23 | -1.29 | 1788 | 542.0 | 538.0 | 547.0 | 535.0 |
| 2023-10-12 | 49.76 (+0.34) | 1.8 (+0.01) | 6.74 (+0.04) | 1695 | 45.5 | 30 | 0.81 | 197 | 5.29 | 3725 | 543.0 | 530.0 | 545.0 | 525.0 |
| 2023-10-11 | 49.42 (+0.11) | 1.79 (0.0) | 6.7 (+0.01) | 487 | 34.61 | -3 | -0.21 | 15 | 1.07 | 1407 | 527.0 | 531.0 | 532.0 | 526.0 |
| 2023-10-06 | 49.31 (+0.05) | 1.79 (0.0) | 6.69 (-0.01) | 127 | 11.22 | 6 | 0.53 | -34 | -3.0 | 1132 | 525.0 | 530.0 | 531.0 | 524.0 |
| 2023-10-05 | 49.26 (+0.17) | 1.79 (0.0) | 6.7 (0.0) | 604 | 42.69 | 1 | 0.07 | 26 | 1.84 | 1415 | 530.0 | 525.0 | 530.0 | 523.0 |
| 2023-10-04 | 49.09 (+0.06) | 1.79 (+0.01) | 6.7 (0.0) | 168 | 9.5 | 58 | 3.28 | -31 | -1.75 | 1769 | 521.0 | 515.0 | 523.0 | 509.0 |
| 2023-10-03 | 49.03 (+0.01) | 1.78 (-0.05) | 6.7 (-0.01) | 172 | 9.3 | -231 | -12.49 | -36 | -1.95 | 1849 | 520.0 | 528.0 | 530.0 | 518.0 |
| 2023-10-02 | 49.02 (+0.11) | 1.83 (+0.01) | 6.71 (+0.02) | 251 | 17.55 | 47 | 3.29 | 92 | 6.43 | 1430 | 533.0 | 530.0 | 537.0 | 528.0 |
| 2023-09-28 | 48.91 (+0.07) | 1.82 (0.0) | 6.69 (0.0) | -19 | -1.07 | 8 | 0.45 | 8 | 0.45 | 1776 | 525.0 | 523.0 | 529.0 | 521.0 |
| 2023-09-27 | 48.84 (+0.08) | 1.82 (0.0) | 6.69 (0.0) | 327 | 26.8 | -18 | -1.48 | -20 | -1.64 | 1220 | 523.0 | 522.0 | 523.0 | 518.0 |
| 2023-09-26 | 48.76 (+0.21) | 1.82 (0.0) | 6.69 (0.0) | 445 | 24.76 | -2 | -0.11 | -5 | -0.28 | 1797 | 521.0 | 521.0 | 527.0 | 519.0 |
| 2023-09-25 | 48.55 (+0.04) | 1.82 (0.0) | 6.69 (-0.01) | 100 | 6.4 | -8 | -0.51 | -9 | -0.58 | 1563 | 521.0 | 525.0 | 529.0 | 518.0 |
| 2023-09-22 | 48.51 (+0.13) | 1.82 (0.0) | 6.7 (0.0) | 482 | 43.31 | 6 | 0.54 | -25 | -2.25 | 1113 | 521.0 | 516.0 | 523.0 | 513.0 |
| 2023-09-21 | 48.38 (+0.02) | 1.82 (0.0) | 6.7 (0.0) | 45 | 3.4 | 13 | 0.98 | -6 | -0.45 | 1324 | 518.0 | 520.0 | 520.0 | 514.0 |
| 2023-09-20 | 48.36 (+0.14) | 1.82 (-0.01) | 6.7 (-0.03) | 485 | 30.07 | -23 | -1.43 | -99 | -6.14 | 1613 | 520.0 | 523.0 | 524.0 | 513.0 |
| 2023-09-19 | 48.22 (-0.04) | 1.83 (0.0) | 6.73 (-0.01) | 63 | 5.73 | -5 | -0.45 | -44 | -4.0 | 1099 | 520.0 | 524.0 | 529.0 | 518.0 |
| 2023-09-18 | 48.26 (+0.18) | 1.83 (+0.03) | 6.74 (0.0) | 459 | 17.42 | 110 | 4.17 | -16 | -0.61 | 2635 | 525.0 | 515.0 | 532.0 | 511.0 |
| 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 | |||
| 2023-09-15 | 48.08 (+0.4) | 1.8 (-0.01) | 6.74 (+0.01) | 1391 | 42.16 | -29 | -0.88 | 125 | 3.79 | 3299 | 522.0 | 515.0 | 523.0 | 511.0 |
| 2023-09-14 | 47.68 (+0.06) | 1.81 (0.0) | 6.73 (0.0) | 265 | 23.66 | 8 | 0.71 | 3 | 0.27 | 1120 | 512.0 | 509.0 | 512.0 | 505.0 |
| 2023-09-13 | 47.62 (-0.06) | 1.81 (+0.01) | 6.73 (-0.01) | -362 | -19.3 | 21 | 1.12 | -69 | -3.68 | 1876 | 506.0 | 512.0 | 514.0 | 504.0 |
| 2023-09-12 | 47.68 (+0.16) | 1.8 (+0.1) | 6.74 (+0.04) | 1081 | 30.98 | 429 | 12.3 | 187 | 5.36 | 3489 | 514.0 | 505.0 | 514.0 | 501.0 |
| 2023-09-11 | 47.52 (+0.07) | 1.7 (+0.04) | 6.7 (+0.01) | 256 | 14.43 | 162 | 9.13 | 23 | 1.3 | 1774 | 500.0 | 505.0 | 510.0 | 499.0 |
| 2023-09-08 | 47.45 (-0.06) | 1.66 (+0.01) | 6.69 (-0.01) | -1 | -0.14 | 62 | 8.5 | -7 | -0.96 | 729 | 502.0 | 502.0 | 505.0 | 499.5 |
| 2023-09-07 | 47.51 (+0.08) | 1.65 (0.0) | 6.7 (0.0) | 164 | 18.64 | 18 | 2.05 | -38 | -4.32 | 880 | 502.0 | 502.0 | 507.0 | 501.0 |
| 2023-09-06 | 47.43 (-0.25) | 1.65 (+0.01) | 6.7 (-0.01) | 79 | 4.94 | 19 | 1.19 | -39 | -2.44 | 1599 | 505.0 | 507.0 | 509.0 | 500.0 |
| 2023-09-05 | 47.68 (+0.18) | 1.64 (+0.01) | 6.71 (-0.01) | 829 | 32.56 | 54 | 2.12 | -8 | -0.31 | 2546 | 508.0 | 498.0 | 508.0 | 498.0 |
| 2023-09-04 | 47.5 (+0.06) | 1.63 (+0.02) | 6.72 (-0.03) | 243 | 9.5 | 58 | 2.27 | -138 | -5.39 | 2559 | 497.5 | 507.0 | 507.0 | 497.0 |
| 2023-09-01 | 47.44 (+0.62) | 1.61 (+0.13) | 6.75 (+0.06) | 2367 | 27.82 | 555 | 6.52 | 247 | 2.9 | 8509 | 499.5 | 487.5 | 512.0 | 485.5 |
| 2023-08-31 | 46.82 (+0.04) | 1.48 (-0.03) | 6.69 (0.0) | 550 | 21.84 | -109 | -4.33 | -20 | -0.79 | 2518 | 485.0 | 483.0 | 488.0 | 481.0 |
| 2023-08-30 | 46.78 (+0.2) | 1.51 (0.0) | 6.69 (0.0) | 527 | 31.79 | 3 | 0.18 | -3 | -0.18 | 1658 | 482.5 | 479.5 | 486.5 | 479.0 |
| 2023-08-29 | 46.58 (-0.06) | 1.51 (0.0) | 6.69 (-0.01) | -18 | -1.73 | 2 | 0.19 | -7 | -0.67 | 1042 | 479.0 | 480.0 | 480.0 | 474.0 |
| 2023-08-28 | 46.64 (+0.17) | 1.51 (0.0) | 6.7 (0.0) | 718 | 45.79 | 3 | 0.19 | 3 | 0.19 | 1568 | 478.0 | 472.5 | 480.0 | 472.5 |
| 2023-08-25 | 46.47 (+0.03) | 1.51 (0.0) | 6.7 (0.0) | 85 | 10.2 | 0 | 0.0 | -17 | -2.04 | 833 | 470.0 | 468.0 | 472.0 | 467.5 |
| 2023-08-24 | 46.44 (+0.02) | 1.51 (0.0) | 6.7 (0.0) | 163 | 14.68 | 2 | 0.18 | -22 | -1.98 | 1110 | 471.5 | 474.5 | 474.5 | 470.5 |
| 2023-08-23 | 46.42 (+0.07) | 1.51 (+0.01) | 6.7 (0.0) | 286 | 27.77 | 11 | 1.07 | 5 | 0.49 | 1030 | 470.5 | 464.0 | 472.0 | 464.0 |
| 2023-08-22 | 46.35 (+0.1) | 1.5 (0.0) | 6.7 (0.0) | 432 | 30.27 | 1 | 0.07 | 15 | 1.05 | 1427 | 466.0 | 459.0 | 468.0 | 459.0 |
| 2023-08-21 | 46.25 (+0.01) | 1.5 (0.0) | 6.7 (-0.01) | -93 | -13.29 | 3 | 0.43 | -39 | -5.57 | 700 | 456.5 | 461.5 | 462.5 | 454.5 |
| 2023-08-18 | 46.24 (-0.06) | 1.5 (0.0) | 6.71 (0.0) | 285 | 26.71 | 4 | 0.37 | -15 | -1.41 | 1067 | 461.5 | 455.0 | 463.5 | 454.5 |
| 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 | |||
| 2023-08-17 | 46.3 (+0.16) | 1.5 (0.0) | 6.71 (0.0) | 510 | 21.94 | 6 | 0.26 | 26 | 1.12 | 2324 | 457.0 | 446.5 | 462.0 | 441.0 |
| 2023-08-16 | 46.14 (+0.02) | 1.5 (0.0) | 6.71 (-0.04) | -18 | -1.26 | 4 | 0.28 | -174 | -12.13 | 1434 | 448.5 | 452.0 | 455.0 | 446.5 |
| 2023-08-15 | 46.12 (-0.05) | 1.5 (0.0) | 6.75 (+0.01) | -106 | -10.48 | 3 | 0.3 | 33 | 3.26 | 1011 | 453.0 | 459.0 | 463.0 | 453.0 |
| 2023-08-14 | 46.17 (0.0) | 1.5 (0.0) | 6.74 (-0.01) | -280 | -15.93 | 12 | 0.68 | -50 | -2.84 | 1758 | 457.0 | 470.0 | 470.0 | 456.0 |
| 2023-08-11 | 46.17 (+0.11) | 1.5 (0.0) | 6.75 (-0.01) | 380 | 27.74 | 2 | 0.15 | -18 | -1.31 | 1370 | 470.0 | 467.0 | 472.0 | 467.0 |
| 2023-08-10 | 46.06 (+0.15) | 1.5 (0.0) | 6.76 (-0.01) | 628 | 47.83 | 4 | 0.3 | -35 | -2.67 | 1313 | 467.0 | 465.0 | 469.0 | 465.0 |
| 2023-08-09 | 45.91 (+0.03) | 1.5 (+0.01) | 6.77 (0.0) | 202 | 16.06 | 4 | 0.32 | -30 | -2.38 | 1258 | 465.5 | 464.0 | 471.5 | 463.5 |
| 2023-08-08 | 45.88 (-0.03) | 1.49 (0.0) | 6.77 (-0.01) | 55 | 6.19 | 10 | 1.13 | -40 | -4.5 | 888 | 463.5 | 470.0 | 470.5 | 463.0 |
| 2023-08-07 | 45.91 (+0.05) | 1.49 (0.0) | 6.78 (-0.01) | 294 | 19.89 | 6 | 0.41 | -26 | -1.76 | 1478 | 468.0 | 465.0 | 468.0 | 463.0 |
| 2023-08-04 | 45.86 (+0.01) | 1.49 (0.0) | 6.79 (0.0) | 65 | 3.99 | 4 | 0.25 | -11 | -0.68 | 1628 | 464.0 | 465.0 | 465.5 | 459.5 |
| 2023-08-02 | 45.85 (+0.11) | 1.49 (0.0) | 6.79 (-0.01) | 411 | 15.77 | 5 | 0.19 | -47 | -1.8 | 2606 | 463.0 | 460.0 | 468.5 | 459.5 |
| 2023-08-01 | 45.74 (0.0) | 1.49 (0.0) | 6.8 (0.0) | -158 | -6.11 | -2 | -0.08 | -11 | -0.43 | 2588 | 461.5 | 461.5 | 464.0 | 458.5 |
| 2023-07-31 | 45.74 (-0.13) | 1.49 (0.0) | 6.8 (-0.02) | -709 | -29.27 | -10 | -0.41 | -45 | -1.86 | 2422 | 459.5 | 473.5 | 474.5 | 459.5 |
| 2023-07-28 | 45.87 (+0.41) | 1.49 (0.0) | 6.82 (+0.01) | 1182 | 34.37 | -2 | -0.06 | 25 | 0.73 | 3439 | 471.5 | 465.0 | 472.0 | 457.0 |
| 2023-07-27 | 45.46 (+0.04) | 1.49 (0.0) | 6.81 (+0.02) | -26 | -1.66 | 0 | 0.0 | 70 | 4.48 | 1562 | 456.0 | 451.5 | 459.0 | 450.0 |
| 2023-07-26 | 45.42 (-0.36) | 1.49 (0.0) | 6.79 (-0.02) | -1451 | -38.15 | 3 | 0.08 | -68 | -1.79 | 3803 | 449.5 | 461.5 | 463.0 | 449.0 |
| 2023-07-25 | 45.78 (+0.05) | 1.49 (0.0) | 6.81 (0.0) | 77 | 5.25 | -17 | -1.16 | 1 | 0.07 | 1468 | 461.5 | 461.5 | 463.5 | 459.0 |
| 2023-07-24 | 45.73 (-0.13) | 1.49 (-0.01) | 6.81 (+0.01) | -860 | -20.9 | -16 | -0.39 | 30 | 0.73 | 4115 | 457.5 | 473.5 | 474.0 | 457.0 |
| 2023-07-21 | 45.86 (-0.22) | 1.5 (-0.01) | 6.8 (-0.06) | -1189 | -38.57 | -53 | -1.72 | -238 | -7.72 | 3083 | 473.5 | 485.0 | 485.0 | 472.0 |
| 2023-07-20 | 46.08 (-0.08) | 1.51 (0.0) | 6.86 (-0.01) | -211 | -20.81 | -1 | -0.1 | -39 | -3.85 | 1014 | 485.0 | 486.0 | 490.0 | 484.5 |
| 2023-07-19 | 46.16 (-0.21) | 1.51 (0.0) | 6.87 (-0.01) | -1071 | -49.61 | -1 | -0.05 | -71 | -3.29 | 2159 | 486.0 | 491.0 | 492.5 | 485.0 |
| 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 | |||
| 2023-07-18 | 46.37 (-0.43) | 1.51 (-0.01) | 6.88 (-0.03) | -1931 | -52.57 | -43 | -1.17 | -122 | -3.32 | 3673 | 489.0 | 507.0 | 507.0 | 488.5 |
| 2023-07-17 | 46.8 (+0.44) | 1.52 (0.0) | 6.91 (-0.01) | 1171 | 46.65 | -4 | -0.16 | -42 | -1.67 | 2510 | 503.0 | 497.5 | 504.0 | 494.0 |
| 2023-07-14 | 46.36 (+0.05) | 1.52 (0.0) | 6.92 (0.0) | 194 | 13.89 | 9 | 0.64 | 5 | 0.36 | 1397 | 495.5 | 493.0 | 497.5 | 492.0 |
| 2023-07-13 | 46.31 (-0.08) | 1.52 (-0.03) | 6.92 (0.0) | -219 | -8.03 | -107 | -3.92 | 16 | 0.59 | 2727 | 491.0 | 499.5 | 503.0 | 490.0 |
| 2023-07-12 | 46.39 (+0.04) | 1.55 (0.0) | 6.92 (0.0) | -66 | -7.49 | 0 | 0.0 | -5 | -0.57 | 881 | 497.0 | 494.0 | 498.0 | 492.0 |
| 2023-07-11 | 46.35 (+0.31) | 1.55 (0.0) | 6.92 (+0.01) | 910 | 47.0 | -1 | -0.05 | 33 | 1.7 | 1936 | 496.5 | 489.5 | 498.5 | 488.5 |
| 2023-07-10 | 46.04 (-0.06) | 1.55 (0.0) | 6.91 (-0.02) | -370 | -25.95 | 0 | 0.0 | -68 | -4.77 | 1426 | 485.0 | 489.0 | 492.0 | 485.0 |
| 2023-07-07 | 46.1 (+0.31) | 1.55 (0.0) | 6.93 (-0.01) | 45 | 1.95 | -12 | -0.52 | -65 | -2.82 | 2305 | 491.5 | 487.5 | 497.5 | 484.5 |
| 2023-07-06 | 45.79 (-0.11) | 1.55 (0.0) | 6.94 (0.0) | -323 | -22.63 | 0 | 0.0 | 8 | 0.56 | 1427 | 489.0 | 485.5 | 491.5 | 484.5 |
| 2023-07-05 | 45.9 (-0.25) | 1.55 (+0.01) | 6.94 (-0.05) | -1026 | -34.57 | 21 | 0.71 | -212 | -7.14 | 2968 | 487.5 | 495.0 | 499.5 | 487.0 |
| 2023-07-04 | 46.15 (+0.24) | 1.54 (+0.19) | 6.99 (+0.07) | 580 | 23.13 | -136 | -5.42 | 302 | 12.04 | 2508 | 497.5 | 499.5 | 501.0 | 495.5 |
| 2023-07-03 | 45.91 (+0.27) | 1.35 (-0.02) | 6.92 (+0.03) | 1144 | 50.49 | -109 | -4.81 | 131 | 5.78 | 2266 | 499.5 | 496.5 | 503.0 | 495.0 |
| 2023-06-30 | 45.64 (-0.13) | 1.37 (0.0) | 6.89 (+0.01) | -10 | -1.16 | 0 | 0.0 | 14 | 1.62 | 865 | 491.5 | 496.0 | 496.0 | 491.0 |
| 2023-06-29 | 45.77 (-0.02) | 1.37 (0.0) | 6.88 (0.0) | -262 | -14.09 | 0 | 0.0 | 34 | 1.83 | 1859 | 495.0 | 492.0 | 496.0 | 489.5 |
| 2023-06-28 | 45.79 (-0.1) | 1.37 (0.0) | 6.88 (-0.01) | 5 | 0.51 | 0 | 0.0 | -67 | -6.81 | 984 | 488.0 | 489.0 | 491.5 | 487.5 |
| 2023-06-27 | 45.89 (0.0) | 1.37 (-0.01) | 6.89 (-0.02) | -73 | -3.98 | -2 | -0.11 | -86 | -4.69 | 1835 | 487.0 | 485.0 | 490.0 | 482.0 |
| 2023-06-26 | 45.89 (-0.21) | 1.38 (0.0) | 6.91 (-0.01) | -858 | -34.14 | 0 | 0.0 | -16 | -0.64 | 2513 | 486.0 | 491.0 | 492.0 | 486.0 |
| 2023-06-21 | 46.1 (-0.17) | 1.38 (0.0) | 6.92 (-0.02) | -745 | -32.48 | -4 | -0.17 | -87 | -3.79 | 2294 | 491.0 | 496.5 | 497.5 | 490.0 |
| 2023-06-20 | 46.27 (+0.04) | 1.38 (0.0) | 6.94 (-0.02) | -170 | -11.26 | -9 | -0.6 | -83 | -5.5 | 1510 | 496.0 | 502.0 | 503.0 | 495.5 |
| 2023-06-19 | 46.23 (-0.22) | 1.38 (0.0) | 6.96 (0.0) | -735 | -41.98 | 0 | 0.0 | -29 | -1.66 | 1751 | 498.0 | 502.0 | 506.0 | 498.0 |
| 2023-06-16 | 46.45 (-0.01) | 1.38 (-0.09) | 6.96 (-0.03) | 3 | 0.12 | -377 | -14.7 | -119 | -4.64 | 2565 | 506.0 | 511.0 | 513.0 | 501.0 |
| 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 | |||
| 2023-06-15 | 46.46 (+0.37) | 1.47 (0.0) | 6.99 (+0.01) | 1776 | 49.8 | -1 | -0.03 | 59 | 1.65 | 3566 | 510.0 | 502.0 | 514.0 | 502.0 |
| 2023-06-14 | 46.09 (+0.11) | 1.47 (-0.09) | 6.98 (+0.01) | 1099 | 39.78 | -410 | -14.84 | 47 | 1.7 | 2763 | 499.5 | 497.5 | 505.0 | 496.0 |
| 2023-06-13 | 45.98 (+0.13) | 1.56 (-0.1) | 6.97 (+0.01) | 686 | 28.96 | -387 | -16.34 | 38 | 1.6 | 2369 | 495.0 | 492.5 | 497.0 | 491.0 |
| 2023-06-12 | 45.85 (-0.46) | 1.66 (-0.04) | 6.96 (+0.01) | -1286 | -48.55 | -174 | -6.57 | 49 | 1.85 | 2649 | 488.0 | 499.0 | 499.0 | 488.0 |
| 2023-06-09 | 46.31 (-0.13) | 1.7 (0.0) | 6.95 (+0.01) | -605 | -31.07 | -3 | -0.15 | 25 | 1.28 | 1947 | 492.5 | 499.0 | 499.0 | 492.5 |
| 2023-06-08 | 46.44 (-0.4) | 1.7 (-0.01) | 6.94 (-0.02) | -1416 | -43.56 | -46 | -1.41 | -68 | -2.09 | 3251 | 494.0 | 502.0 | 504.0 | 493.0 |
| 2023-06-07 | 46.84 (-0.01) | 1.71 (0.0) | 6.96 (-0.01) | 156 | 9.0 | -2 | -0.12 | -55 | -3.17 | 1733 | 504.0 | 502.0 | 507.0 | 501.0 |
| 2023-06-06 | 46.85 (-0.22) | 1.71 (0.0) | 6.97 (-0.03) | -634 | -15.89 | 16 | 0.4 | -142 | -3.56 | 3990 | 502.0 | 518.0 | 520.0 | 502.0 |
| 2023-06-05 | 47.07 (+0.12) | 1.71 (-0.01) | 7.0 (+0.05) | 1149 | 28.66 | -56 | -1.4 | 229 | 5.71 | 4009 | 519.0 | 510.0 | 521.0 | 507.0 |
| 2023-06-02 | 46.95 (+0.07) | 1.72 (-0.32) | 6.95 (+0.05) | 1738 | 37.82 | -1345 | -29.26 | 187 | 4.07 | 4596 | 506.0 | 504.0 | 510.0 | 501.0 |
| 2023-06-01 | 46.88 (-0.22) | 2.04 (-0.29) | 6.9 (-0.01) | -290 | -8.98 | -1195 | -37.01 | 30 | 0.93 | 3229 | 500.0 | 503.0 | 506.0 | 498.5 |
| 2023-05-31 | 47.1 (+0.59) | 2.33 (-0.38) | 6.91 (+0.02) | 3249 | 39.96 | -1605 | -19.74 | 93 | 1.14 | 8130 | 508.0 | 495.0 | 508.0 | 494.5 |
| 2023-05-30 | 46.51 (-0.47) | 2.71 (-0.33) | 6.89 (+0.02) | -1244 | -19.79 | -1402 | -22.3 | 85 | 1.35 | 6286 | 496.0 | 508.0 | 508.0 | 493.0 |
| 2023-05-29 | 46.98 (+0.38) | 3.04 (-0.3) | 6.87 (+0.02) | 1818 | 41.21 | -1275 | -28.9 | 59 | 1.34 | 4412 | 508.0 | 507.0 | 510.0 | 503.0 |
| 2023-05-26 | 46.6 (+0.21) | 3.34 (-0.32) | 6.85 (+0.02) | 367 | 5.63 | -1331 | -20.43 | 120 | 1.84 | 6516 | 502.0 | 506.0 | 512.0 | 498.0 |
| 2023-05-25 | 46.39 (+0.7) | 3.66 (-0.21) | 6.83 (+0.03) | 1573 | 30.78 | -913 | -17.87 | 114 | 2.23 | 5110 | 507.0 | 493.0 | 507.0 | 488.5 |
| 2023-05-24 | 45.69 (+0.27) | 3.87 (-0.22) | 6.8 (+0.02) | 274 | 7.67 | -918 | -25.69 | 68 | 1.9 | 3574 | 492.5 | 491.0 | 493.5 | 487.0 |
| 2023-05-23 | 45.42 (+0.07) | 4.09 (-0.18) | 6.78 (-0.01) | 684 | 24.97 | -734 | -26.8 | -13 | -0.47 | 2739 | 493.5 | 493.5 | 496.5 | 490.0 |
| 2023-05-22 | 45.35 (-0.13) | 4.27 (-0.19) | 6.79 (+0.01) | -345 | -8.95 | -827 | -21.45 | 34 | 0.88 | 3856 | 493.0 | 496.5 | 496.5 | 487.0 |
| 2023-05-19 | 45.48 (-0.21) | 4.46 (-0.03) | 6.78 (+0.01) | -888 | -28.76 | -109 | -3.53 | 20 | 0.65 | 3088 | 495.5 | 502.0 | 505.0 | 495.5 |
| 2023-05-18 | 45.69 (-0.1) | 4.49 (0.0) | 6.77 (+0.04) | -413 | -14.8 | -1 | -0.04 | 195 | 6.99 | 2790 | 500.0 | 493.5 | 501.0 | 491.0 |
| 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 | |||
| 2023-05-17 | 45.79 (-0.08) | 4.49 (-0.04) | 6.73 (+0.08) | -574 | -24.46 | -187 | -7.97 | 316 | 13.46 | 2347 | 488.5 | 491.0 | 494.0 | 487.0 |
| 2023-05-16 | 45.87 (0.0) | 4.53 (-0.01) | 6.65 (+0.04) | -241 | -15.98 | -32 | -2.12 | 166 | 11.01 | 1508 | 491.0 | 492.0 | 495.0 | 490.0 |
| 2023-05-15 | 45.87 (-0.11) | 4.54 (+0.01) | 6.61 (-0.01) | -546 | -35.94 | 63 | 4.15 | -24 | -1.58 | 1519 | 488.0 | 496.0 | 496.0 | 487.0 |
| 2023-05-12 | 45.98 (-0.03) | 4.53 (-0.01) | 6.62 (+0.02) | -185 | -13.24 | -45 | -3.22 | 92 | 6.59 | 1397 | 496.0 | 486.0 | 496.0 | 486.0 |
| 2023-05-11 | 46.01 (-0.04) | 4.54 (-0.02) | 6.6 (+0.01) | -266 | -16.73 | -83 | -5.22 | 6 | 0.38 | 1590 | 490.0 | 495.0 | 502.0 | 490.0 |
| 2023-05-10 | 46.05 (-0.01) | 4.56 (-0.05) | 6.59 (0.0) | -115 | -7.26 | -217 | -13.71 | 9 | 0.57 | 1583 | 494.5 | 498.0 | 498.0 | 492.0 |
| 2023-05-09 | 46.06 (-0.14) | 4.61 (-0.02) | 6.59 (0.0) | -416 | -13.84 | -93 | -3.09 | -7 | -0.23 | 3005 | 500.0 | 498.0 | 501.0 | 488.5 |
| 2023-05-08 | 46.2 (-0.07) | 4.63 (+0.02) | 6.59 (-0.01) | -410 | -25.23 | 93 | 5.72 | -24 | -1.48 | 1625 | 504.0 | 512.0 | 512.0 | 504.0 |
| 2023-05-05 | 46.27 (+0.06) | 4.61 (0.0) | 6.6 (+0.04) | 186 | 7.38 | 7 | 0.28 | 148 | 5.87 | 2520 | 506.0 | 496.0 | 509.0 | 496.0 |
| 2023-05-04 | 46.21 (-0.04) | 4.61 (-0.05) | 6.56 (0.0) | -264 | -15.75 | -208 | -12.41 | 19 | 1.13 | 1676 | 493.5 | 494.0 | 496.0 | 489.0 |
| 2023-05-03 | 46.25 (-0.01) | 4.66 (-0.03) | 6.56 (0.0) | -48 | -4.53 | -160 | -15.11 | -14 | -1.32 | 1059 | 498.0 | 500.0 | 501.0 | 494.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 51.99 (+0.8) | 1.55 (-0.32) | 6.89 (+0.08) | 3076 | 20.55 | 413 | 2.76 | 329 | 2.2 | 14968 | 615.0 | 593.0 | 625.0 | 593.0 |
| 2024-04-19 | 51.19 (-0.18) | 1.87 (-0.11) | 6.81 (-0.16) | -855 | -5.87 | -460 | -3.16 | -647 | -4.44 | 14557 | 588.0 | 614.0 | 614.0 | 578.0 |
| 2024-04-12 | 51.37 (+0.05) | 1.98 (0.0) | 6.97 (-0.06) | 634 | 4.62 | 19 | 0.14 | -269 | -1.96 | 13730 | 618.0 | 630.0 | 631.0 | 608.0 |
| 2024-04-03 | 51.32 (+0.23) | 1.98 (+0.16) | 7.03 (+0.18) | 615 | 4.39 | 667 | 4.76 | 776 | 5.53 | 14023 | 614.0 | 597.0 | 628.0 | 594.0 |
| 2024-03-29 | 51.09 (+0.52) | 1.82 (+0.01) | 6.85 (-0.1) | 2096 | 12.99 | 26 | 0.16 | -430 | -2.67 | 16133 | 591.0 | 590.0 | 600.0 | 571.0 |
| 2024-03-22 | 50.57 (-0.31) | 1.81 (0.0) | 6.95 (+0.11) | -1530 | -12.47 | -13 | -0.11 | 474 | 3.86 | 12273 | 588.0 | 586.0 | 589.0 | 571.0 |
| 2024-03-15 | 50.88 (+0.24) | 1.81 (+0.03) | 6.84 (+0.02) | 1566 | 12.18 | 143 | 1.11 | 93 | 0.72 | 12855 | 583.0 | 566.0 | 590.0 | 561.0 |
| 2024-03-08 | 50.64 (-0.11) | 1.78 (+0.01) | 6.82 (+0.02) | -1506 | -10.65 | 50 | 0.35 | 84 | 0.59 | 14140 | 565.0 | 565.0 | 571.0 | 547.0 |
| 2024-03-01 | 50.75 (-0.68) | 1.77 (-0.02) | 6.8 (+0.06) | -2654 | -14.31 | -87 | -0.47 | 250 | 1.35 | 18545 | 563.0 | 541.0 | 575.0 | 538.0 |
| 2024-02-23 | 51.43 (-0.49) | 1.79 (-0.07) | 6.74 (+0.05) | -2387 | -30.25 | -288 | -3.65 | 204 | 2.58 | 7892 | 541.0 | 546.0 | 559.0 | 540.0 |
| 2024-02-16 | 51.92 (-0.25) | 1.86 (-0.22) | 6.69 (+0.01) | -1314 | -24.6 | -936 | -17.52 | 51 | 0.95 | 5342 | 543.0 | 560.0 | 564.0 | 538.0 |
| 2024-02-05 | 52.17 (-0.11) | 2.08 (-0.05) | 6.68 (0.0) | -519 | -34.33 | -233 | -15.41 | -3 | -0.2 | 1512 | 550.0 | 553.0 | 553.0 | 545.0 |
| 2024-02-02 | 52.28 (+0.08) | 2.13 (-0.03) | 6.68 (0.0) | 564 | 7.61 | -131 | -1.77 | 1 | 0.01 | 7409 | 555.0 | 553.0 | 560.0 | 544.0 |
| 2024-01-26 | 52.2 (-0.47) | 2.16 (-0.06) | 6.68 (+0.02) | -1262 | -21.06 | -300 | -5.01 | 54 | 0.9 | 5992 | 552.0 | 564.0 | 564.0 | 551.0 |
| 2024-01-19 | 52.67 (-0.19) | 2.22 (+0.05) | 6.66 (+0.02) | -1426 | -10.37 | 249 | 1.81 | 116 | 0.84 | 13745 | 564.0 | 567.0 | 589.0 | 553.0 |
| 2024-01-12 | 52.86 (-0.07) | 2.17 (-0.3) | 6.64 (+0.02) | -429 | -5.39 | -1275 | -16.02 | 85 | 1.07 | 7958 | 560.0 | 576.0 | 581.0 | 550.0 |
| 2024-01-05 | 52.93 (-0.1) | 2.47 (-0.21) | 6.62 (0.0) | -406 | -5.96 | -896 | -13.16 | -38 | -0.56 | 6811 | 572.0 | 601.0 | 605.0 | 572.0 |
| 2023-12-29 | 53.03 (+0.29) | 2.68 (-0.17) | 6.62 (-0.04) | 1359 | 23.44 | -734 | -12.66 | -153 | -2.64 | 5799 | 597.0 | 596.0 | 606.0 | 590.0 |
| 2023-12-22 | 52.74 (-0.2) | 2.85 (-0.09) | 6.66 (-0.04) | -590 | -5.98 | -371 | -3.76 | -175 | -1.77 | 9864 | 596.0 | 628.0 | 629.0 | 591.0 |
| 2023-12-15 | 52.94 (+0.67) | 2.94 (+0.44) | 6.7 (+0.02) | 2737 | 11.89 | 1875 | 8.15 | 94 | 0.41 | 23010 | 633.0 | 610.0 | 634.0 | 600.0 |
| 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 | 52.27 (+0.11) | 2.5 (+0.19) | 6.68 (-0.05) | 805 | 7.91 | 788 | 7.75 | -196 | -1.93 | 10174 | 601.0 | 600.0 | 607.0 | 589.0 |
| 2023-12-01 | 52.16 (+0.71) | 2.31 (+0.23) | 6.73 (+0.04) | 2826 | 15.38 | 997 | 5.43 | 156 | 0.85 | 18376 | 597.0 | 575.0 | 604.0 | 567.0 |
| 2023-11-24 | 51.45 (+0.63) | 2.08 (+0.07) | 6.69 (+0.05) | 2358 | 22.32 | 272 | 2.57 | 210 | 1.99 | 10564 | 575.0 | 549.0 | 585.0 | 540.0 |
| 2023-11-17 | 50.82 (+0.39) | 2.01 (+0.05) | 6.64 (0.0) | 1585 | 21.21 | 234 | 3.13 | 13 | 0.17 | 7474 | 547.0 | 551.0 | 560.0 | 539.0 |
| 2023-11-10 | 50.43 (+0.22) | 1.96 (+0.03) | 6.64 (+0.01) | 1639 | 27.54 | 125 | 2.1 | 11 | 0.18 | 5952 | 545.0 | 553.0 | 560.0 | 540.0 |
| 2023-11-03 | 50.21 (+0.39) | 1.93 (+0.16) | 6.63 (0.0) | 1281 | 12.42 | 655 | 6.35 | 33 | 0.32 | 10311 | 549.0 | 532.0 | 553.0 | 522.0 |
| 2023-10-27 | 49.82 (+0.02) | 1.77 (-0.15) | 6.63 (-0.07) | 307 | 3.61 | -40 | -0.47 | -294 | -3.46 | 8499 | 534.0 | 526.0 | 540.0 | 507.0 |
| 2023-10-20 | 49.8 (+0.11) | 1.92 (+0.11) | 6.7 (-0.04) | 1103 | 8.97 | 464 | 3.77 | -184 | -1.5 | 12298 | 530.0 | 538.0 | 556.0 | 528.0 |
| 2023-10-13 | 49.69 (+0.38) | 1.81 (+0.02) | 6.74 (+0.05) | 1777 | 25.68 | 84 | 1.21 | 189 | 2.73 | 6920 | 542.0 | 531.0 | 547.0 | 525.0 |
| 2023-10-06 | 49.31 (+0.4) | 1.79 (-0.03) | 6.69 (0.0) | 1322 | 17.4 | -119 | -1.57 | 17 | 0.22 | 7597 | 525.0 | 530.0 | 537.0 | 509.0 |
| 2023-09-28 | 48.91 (+0.4) | 1.82 (0.0) | 6.69 (-0.01) | 853 | 13.42 | -20 | -0.31 | -26 | -0.41 | 6358 | 525.0 | 525.0 | 529.0 | 518.0 |
| 2023-09-22 | 48.51 (+0.43) | 1.82 (+0.02) | 6.7 (-0.04) | 1534 | 19.7 | 101 | 1.3 | -190 | -2.44 | 7787 | 521.0 | 515.0 | 532.0 | 511.0 |
| 2023-09-15 | 48.08 (+0.63) | 1.8 (+0.14) | 6.74 (+0.05) | 2631 | 22.76 | 591 | 5.11 | 269 | 2.33 | 11560 | 522.0 | 505.0 | 523.0 | 499.0 |
| 2023-09-08 | 47.45 (+0.01) | 1.66 (+0.05) | 6.69 (-0.06) | 1314 | 15.8 | 211 | 2.54 | -230 | -2.77 | 8315 | 502.0 | 507.0 | 509.0 | 497.0 |
| 2023-09-01 | 47.44 (+0.97) | 1.61 (+0.1) | 6.75 (+0.05) | 4144 | 27.09 | 454 | 2.97 | 220 | 1.44 | 15297 | 499.5 | 472.5 | 512.0 | 472.5 |
| 2023-08-25 | 46.47 (+0.23) | 1.51 (+0.01) | 6.7 (-0.01) | 873 | 17.11 | 17 | 0.33 | -58 | -1.14 | 5102 | 470.0 | 461.5 | 474.5 | 454.5 |
| 2023-08-18 | 46.24 (+0.07) | 1.5 (0.0) | 6.71 (-0.04) | 391 | 5.15 | 29 | 0.38 | -180 | -2.37 | 7596 | 461.5 | 470.0 | 470.0 | 441.0 |
| 2023-08-11 | 46.17 (+0.31) | 1.5 (+0.01) | 6.75 (-0.04) | 1559 | 24.71 | 26 | 0.41 | -149 | -2.36 | 6309 | 470.0 | 465.0 | 472.0 | 463.0 |
| 2023-08-04 | 45.86 (-0.01) | 1.49 (0.0) | 6.79 (-0.03) | -391 | -4.23 | -3 | -0.03 | -114 | -1.23 | 9245 | 464.0 | 473.5 | 474.5 | 458.5 |
| 2023-07-28 | 45.87 (+0.01) | 1.49 (-0.01) | 6.82 (+0.02) | -1078 | -7.49 | -32 | -0.22 | 58 | 0.4 | 14388 | 471.5 | 473.5 | 474.0 | 449.0 |
| 2023-07-21 | 45.86 (-0.5) | 1.5 (-0.02) | 6.8 (-0.12) | -3231 | -25.97 | -102 | -0.82 | -512 | -4.12 | 12440 | 473.5 | 497.5 | 507.0 | 472.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 46.36 (+0.26) | 1.52 (-0.03) | 6.92 (-0.01) | 449 | 5.37 | -99 | -1.18 | -19 | -0.23 | 8369 | 495.5 | 489.0 | 503.0 | 485.0 |
| 2023-07-07 | 46.1 (+0.46) | 1.55 (+0.18) | 6.93 (+0.04) | 420 | 3.66 | -236 | -2.06 | 164 | 1.43 | 11477 | 491.5 | 496.5 | 503.0 | 484.5 |
| 2023-06-30 | 45.64 (-0.46) | 1.37 (-0.01) | 6.89 (-0.03) | -1198 | -14.87 | -2 | -0.02 | -121 | -1.5 | 8058 | 491.5 | 491.0 | 496.0 | 482.0 |
| 2023-06-21 | 46.1 (-0.35) | 1.38 (0.0) | 6.92 (-0.04) | -1650 | -29.7 | -13 | -0.23 | -199 | -3.58 | 5556 | 491.0 | 502.0 | 506.0 | 490.0 |
| 2023-06-16 | 46.45 (+0.14) | 1.38 (-0.32) | 6.96 (+0.01) | 2278 | 16.37 | -1349 | -9.7 | 74 | 0.53 | 13913 | 506.0 | 499.0 | 514.0 | 488.0 |
| 2023-06-09 | 46.31 (-0.64) | 1.7 (-0.02) | 6.95 (0.0) | -1350 | -9.04 | -91 | -0.61 | -11 | -0.07 | 14932 | 492.5 | 510.0 | 521.0 | 492.5 |
| 2023-06-02 | 46.95 (+0.35) | 1.72 (-1.62) | 6.95 (+0.1) | 5271 | 19.77 | -6822 | -25.59 | 454 | 1.7 | 26656 | 506.0 | 507.0 | 510.0 | 493.0 |
| 2023-05-26 | 46.6 (+1.12) | 3.34 (-1.12) | 6.85 (+0.07) | 2553 | 11.71 | -4723 | -21.67 | 323 | 1.48 | 21797 | 502.0 | 496.5 | 512.0 | 487.0 |
| 2023-05-19 | 45.48 (-0.5) | 4.46 (-0.07) | 6.78 (+0.16) | -2662 | -23.65 | -266 | -2.36 | 673 | 5.98 | 11254 | 495.5 | 496.0 | 505.0 | 487.0 |
| 2023-05-12 | 45.98 (-0.29) | 4.53 (-0.08) | 6.62 (+0.02) | -1392 | -15.13 | -345 | -3.75 | 76 | 0.83 | 9203 | 496.0 | 512.0 | 512.0 | 486.0 |
| 2023-05-05 | 46.27 (+0.06) | 4.61 (-0.09) | 6.6 (+0.06) | 57 | 0.88 | -369 | -5.68 | 236 | 3.63 | 6498 | 506.0 | 499.0 | 509.0 | 489.0 |
| 2023-04-28 | 46.21 (-0.18) | 4.7 (-0.06) | 6.54 (+0.02) | -812 | -8.03 | -260 | -2.57 | 115 | 1.14 | 10110 | 496.0 | 497.0 | 508.0 | 486.0 |
| 2023-04-21 | 46.39 (-0.4) | 4.76 (+0.02) | 6.52 (-0.09) | -2429 | -13.93 | 52 | 0.3 | -400 | -2.29 | 17432 | 495.5 | 558.0 | 558.0 | 495.5 |
| 2023-04-14 | 46.79 (+1.0) | 4.74 (+0.1) | 6.61 (+0.14) | 3178 | 17.03 | 443 | 2.37 | 597 | 3.2 | 18661 | 553.0 | 520.0 | 557.0 | 520.0 |
| 2023-04-07 | 45.79 (-0.07) | 4.64 (-0.06) | 6.47 (0.0) | -173 | -5.55 | -252 | -8.08 | -8 | -0.26 | 3117 | 516.0 | 526.0 | 526.0 | 515.0 |
| 2023-03-31 | 45.86 (+0.26) | 4.7 (-0.06) | 6.47 (-0.05) | 1061 | 9.53 | 203 | 1.82 | -187 | -1.68 | 11133 | 529.0 | 529.0 | 537.0 | 518.0 |
| 2023-03-24 | 45.6 (+0.39) | 4.76 (+0.06) | 6.52 (-0.01) | 1717 | 13.16 | 232 | 1.78 | -37 | -0.28 | 13049 | 527.0 | 497.5 | 530.0 | 495.0 |
| 2023-03-17 | 45.21 (-0.17) | 4.7 (-0.27) | 6.53 (-0.06) | -39 | -0.18 | -1125 | -5.34 | -257 | -1.22 | 21085 | 496.0 | 510.0 | 520.0 | 481.0 |
| 2023-03-10 | 45.38 (-0.06) | 4.97 (-0.02) | 6.59 (-0.01) | -390 | -2.39 | -109 | -0.67 | -62 | -0.38 | 16339 | 518.0 | 548.0 | 562.0 | 515.0 |
| 2023-03-03 | 45.44 (+0.32) | 4.99 (-0.04) | 6.6 (+0.05) | 904 | 8.22 | -163 | -1.48 | 208 | 1.89 | 11003 | 539.0 | 532.0 | 549.0 | 525.0 |
| 2023-02-24 | 45.12 (-0.03) | 5.03 (-0.38) | 6.55 (-0.02) | -9 | -0.07 | -1567 | -11.72 | -80 | -0.6 | 13375 | 538.0 | 574.0 | 574.0 | 535.0 |
| 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 | |||
| 2023-02-17 | 45.15 (+0.37) | 5.41 (+0.17) | 6.57 (+0.11) | 596 | 2.35 | 714 | 2.82 | 484 | 1.91 | 25325 | 569.0 | 513.0 | 579.0 | 508.0 |
| 2023-02-10 | 44.78 (+0.04) | 5.24 (-0.14) | 6.46 (+0.02) | 120 | 0.86 | -612 | -4.4 | 59 | 0.42 | 13918 | 516.0 | 535.0 | 538.0 | 504.0 |
| 2023-02-03 | 44.74 (+0.68) | 5.38 (+0.13) | 6.44 (+0.08) | 3412 | 17.38 | 553 | 2.82 | 328 | 1.67 | 19628 | 540.0 | 543.0 | 547.0 | 522.0 |
| 2023-01-17 | 44.06 (-0.05) | 5.25 (-0.02) | 6.36 (+0.01) | -94 | -1.85 | -67 | -1.32 | 39 | 0.77 | 5087 | 519.0 | 516.0 | 522.0 | 511.0 |
| 2023-01-13 | 44.11 (+1.33) | 5.27 (+0.38) | 6.35 (-0.03) | 5575 | 25.21 | 1584 | 7.16 | -128 | -0.58 | 22118 | 514.0 | 515.0 | 537.0 | 507.0 |
| 2023-01-06 | 42.78 (+0.62) | 4.89 (+0.17) | 6.38 (+0.08) | 2614 | 18.22 | 734 | 5.11 | 346 | 2.41 | 14350 | 496.0 | 450.0 | 499.5 | 446.0 |
| 2022-12-30 | 42.16 (+0.1) | 4.72 (-0.62) | 6.3 (-0.02) | 257 | 4.38 | 311 | 5.3 | -61 | -1.04 | 5867 | 451.0 | 463.0 | 474.0 | 450.5 |
| 2022-12-23 | 42.06 (-0.1) | 5.34 (+0.1) | 6.32 (-0.07) | -280 | -2.25 | 413 | 3.31 | -293 | -2.35 | 12467 | 460.0 | 479.0 | 484.5 | 452.0 |
| 2022-12-16 | 42.16 (-0.05) | 5.24 (+0.06) | 6.39 (-0.03) | 321 | 2.15 | 285 | 1.91 | -150 | -1.0 | 14954 | 480.5 | 477.0 | 498.0 | 472.0 |
| 2022-12-09 | 42.21 (0.0) | 5.18 (+0.21) | 6.42 (-0.04) | -505 | -2.76 | 873 | 4.77 | -150 | -0.82 | 18315 | 479.0 | 492.0 | 509.0 | 473.0 |
| 2022-12-02 | 42.21 (+0.29) | 4.97 (+0.33) | 6.46 (-0.03) | 802 | 3.96 | 1381 | 6.82 | -140 | -0.69 | 20258 | 489.5 | 440.0 | 493.5 | 435.0 |
| 2022-11-25 | 41.92 (-0.06) | 4.64 (+0.13) | 6.49 (-0.05) | 112 | 0.98 | 547 | 4.77 | -196 | -1.71 | 11460 | 445.0 | 453.0 | 465.0 | 443.0 |
| 2022-11-18 | 41.98 (+0.38) | 4.51 (+0.2) | 6.54 (-0.08) | 2335 | 10.0 | 839 | 3.59 | -351 | -1.5 | 23360 | 453.5 | 446.5 | 467.5 | 436.5 |
| 2022-11-11 | 41.6 (+0.68) | 4.31 (+0.23) | 6.62 (-0.06) | 2085 | 6.92 | 977 | 3.24 | -241 | -0.8 | 30151 | 445.5 | 390.0 | 453.5 | 381.0 |
| 2022-11-04 | 40.92 (+0.42) | 4.08 (+0.16) | 6.68 (+0.02) | 626 | 2.65 | 688 | 2.91 | 72 | 0.3 | 23620 | 389.5 | 348.0 | 393.5 | 336.0 |
| 2022-10-28 | 40.5 (-0.01) | 3.92 (+0.8) | 6.66 (+1.36) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-10-21 | 40.51 (-0.01) | 3.12 (+0.06) | 5.3 (0.0) | 52 | 0.59 | 291 | 3.31 | 32 | 0.36 | 8792 | 268.0 | 271.0 | 285.0 | 267.0 |
| 2022-10-14 | 40.52 (-0.11) | 3.06 (+0.07) | 5.3 (+0.08) | 44 | 0.38 | 384 | 3.33 | 378 | 3.28 | 11526 | 277.5 | 276.5 | 281.0 | 263.0 |
| 2022-10-07 | 40.63 (+1.42) | 2.99 (+0.24) | 5.22 (+0.24) | 2112 | 9.91 | 117 | 0.55 | 545 | 2.56 | 21316 | 287.0 | 265.0 | 303.0 | 264.0 |
| 2022-09-30 | 39.21 (0.0) | 2.75 (+0.06) | 4.98 (-0.04) | 18 | 0.09 | 340 | 1.78 | -178 | -0.93 | 19064 | 269.0 | 308.0 | 310.5 | 262.0 |
| 2022-09-23 | 39.21 (-0.22) | 2.69 (+0.05) | 5.02 (+0.05) | -246 | -2.42 | 279 | 2.74 | 263 | 2.59 | 10172 | 315.5 | 333.0 | 339.0 | 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 | |||
| 2022-09-16 | 39.43 (-0.14) | 2.64 (+0.14) | 4.97 (-0.02) | 158 | 0.91 | 781 | 4.52 | -128 | -0.74 | 17276 | 332.0 | 341.0 | 341.5 | 320.5 |
| 2022-09-08 | 39.57 (+0.29) | 2.5 (+0.04) | 4.99 (+0.05) | 1946 | 12.75 | 204 | 1.34 | 270 | 1.77 | 15268 | 335.0 | 312.5 | 342.0 | 305.0 |
| 2022-09-02 | 39.28 (-0.64) | 2.46 (+0.08) | 4.94 (-0.02) | -3980 | -24.1 | 410 | 2.48 | -123 | -0.74 | 16516 | 312.5 | 321.5 | 328.5 | 312.0 |
| 2022-08-26 | 39.92 (-0.04) | 2.38 (+0.04) | 4.96 (+0.03) | -340 | -4.85 | 234 | 3.34 | 173 | 2.47 | 7013 | 332.0 | 328.0 | 333.5 | 321.0 |
| 2022-08-19 | 39.96 (-0.26) | 2.34 (+0.05) | 4.93 (+0.13) | -1665 | -15.44 | 284 | 2.63 | 732 | 6.79 | 10787 | 332.0 | 331.0 | 336.0 | 323.0 |
| 2022-08-12 | 40.22 (-0.51) | 2.29 (+0.03) | 4.8 (+0.01) | -1532 | -14.78 | 161 | 1.55 | 24 | 0.23 | 10362 | 330.0 | 320.5 | 330.0 | 318.0 |
| 2022-08-05 | 40.73 (-0.2) | 2.26 (+0.01) | 4.79 (+0.02) | -543 | -3.45 | 25 | 0.16 | 149 | 0.95 | 15758 | 323.0 | 338.5 | 342.5 | 311.5 |
| 2022-07-29 | 40.93 (0.0) | 2.25 (+0.02) | 4.77 (0.0) | 165 | 1.81 | 139 | 1.52 | -43 | -0.47 | 9122 | 342.0 | 330.5 | 347.0 | 329.0 |
| 2022-07-22 | 40.93 (+0.32) | 2.23 (0.0) | 4.77 (-0.12) | 1505 | 10.92 | 16 | 0.12 | -635 | -4.61 | 13780 | 333.5 | 318.5 | 337.0 | 317.5 |
| 2022-07-15 | 40.61 (-0.32) | 2.23 (+0.04) | 4.89 (+0.05) | -2694 | -13.81 | 223 | 1.14 | 289 | 1.48 | 19506 | 318.5 | 310.0 | 324.0 | 299.0 |
| 2022-07-08 | 40.93 (+0.09) | 2.19 (+0.01) | 4.84 (+0.07) | 203 | 0.83 | 51 | 0.21 | 371 | 1.51 | 24503 | 308.5 | 277.0 | 318.0 | 276.0 |
| 2022-07-01 | 40.84 (-0.18) | 2.18 (+0.03) | 4.77 (-0.03) | 1354 | 7.19 | -271 | -1.44 | -171 | -0.91 | 18837 | 282.0 | 333.0 | 341.5 | 282.0 |
| 2022-06-24 | 41.02 (+0.21) | 2.15 (-0.02) | 4.8 (+0.03) | 1352 | 8.82 | -124 | -0.81 | 152 | 0.99 | 15323 | 328.0 | 355.0 | 355.0 | 325.0 |
| 2022-06-17 | 40.81 (-0.71) | 2.17 (+0.05) | 4.77 (-0.02) | -5178 | -31.76 | 302 | 1.85 | -84 | -0.52 | 16304 | 354.0 | 390.0 | 391.0 | 352.0 |
| 2022-06-10 | 41.52 (-0.19) | 2.12 (+0.02) | 4.79 (+0.01) | -77 | -0.8 | 73 | 0.76 | 18 | 0.19 | 9607 | 400.0 | 407.5 | 414.5 | 398.0 |
| 2022-06-02 | 41.71 (+0.12) | 2.1 (-0.04) | 4.78 (0.0) | 1430 | 14.86 | -199 | -2.07 | -4 | -0.04 | 9625 | 407.0 | 398.0 | 409.0 | 396.0 |
| 2022-05-27 | 41.59 (-0.13) | 2.14 (+0.01) | 4.78 (0.0) | -1023 | -14.28 | 48 | 0.67 | 28 | 0.39 | 7163 | 393.0 | 399.0 | 401.5 | 381.0 |
| 2022-05-20 | 41.72 (-0.1) | 2.13 (+0.04) | 4.78 (-0.02) | -125 | -1.01 | 253 | 2.04 | -92 | -0.74 | 12385 | 395.0 | 388.0 | 409.0 | 380.5 |
| 2022-05-13 | 41.82 (-0.48) | 2.09 (-0.05) | 4.8 (0.0) | -2268 | -16.66 | -276 | -2.03 | -15 | -0.11 | 13615 | 383.0 | 403.0 | 404.0 | 377.5 |
| 2022-05-06 | 42.3 (-0.2) | 2.14 (+0.07) | 4.8 (0.0) | -233 | -2.86 | 371 | 4.55 | 9 | 0.11 | 8151 | 408.0 | 407.0 | 418.5 | 401.5 |
| 2022-04-29 | 42.5 (+0.1) | 2.07 (+0.05) | 4.8 (-0.04) | 353 | 2.78 | 273 | 2.15 | -209 | -1.65 | 12688 | 404.5 | 398.0 | 410.5 | 391.0 |
| 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 | 42.4 (-0.11) | 2.02 (+0.06) | 4.84 (-0.02) | 232 | 2.98 | 329 | 4.22 | -116 | -1.49 | 7792 | 405.5 | 400.5 | 416.0 | 398.0 |
| 2022-04-15 | 42.51 (-0.02) | 1.96 (-0.01) | 4.86 (-0.06) | -74 | -0.58 | -88 | -0.69 | -321 | -2.51 | 12813 | 405.0 | 412.0 | 412.0 | 386.0 |
| 2022-04-08 | 42.53 (0.0) | 1.97 (-0.11) | 4.92 (-0.04) | -127 | -1.72 | -591 | -8.0 | -221 | -2.99 | 7390 | 413.0 | 423.0 | 425.0 | 408.5 |
| 2022-04-01 | 42.53 (+0.06) | 2.08 (+0.17) | 4.96 (-0.02) | 716 | 7.54 | 78 | 0.82 | -131 | -1.38 | 9497 | 426.0 | 428.0 | 444.0 | 420.5 |
| 2022-03-25 | 42.47 (-0.04) | 1.91 (+0.01) | 4.98 (+0.01) | 790 | 6.5 | 65 | 0.53 | 54 | 0.44 | 12159 | 430.5 | 423.5 | 437.0 | 417.0 |
| 2022-03-18 | 42.51 (+0.11) | 1.9 (+0.05) | 4.97 (-0.08) | 235 | 1.01 | 227 | 0.98 | -393 | -1.69 | 23261 | 423.5 | 436.5 | 448.0 | 413.0 |
| 2022-03-11 | 42.4 (-0.14) | 1.85 (-0.02) | 5.05 (0.0) | -558 | -3.51 | -93 | -0.58 | -13 | -0.08 | 15903 | 434.0 | 440.0 | 441.0 | 414.0 |
| 2022-03-04 | 42.54 (+0.04) | 1.87 (-0.14) | 5.05 (+0.02) | 681 | 6.65 | -740 | -7.23 | 82 | 0.8 | 10242 | 450.5 | 463.0 | 468.5 | 450.0 |
| 2022-02-25 | 42.5 (-0.43) | 2.01 (+0.07) | 5.03 (+0.07) | -3443 | -17.47 | 349 | 1.77 | 380 | 1.93 | 19706 | 451.5 | 468.0 | 479.5 | 444.0 |
| 2022-02-18 | 42.93 (-0.3) | 1.94 (-0.05) | 4.96 (+0.06) | -1525 | -13.48 | -269 | -2.38 | 346 | 3.06 | 11314 | 473.0 | 472.0 | 477.0 | 460.5 |
| 2022-02-11 | 43.23 (-0.31) | 1.99 (-0.13) | 4.9 (+0.07) | -714 | -4.14 | -685 | -3.97 | 379 | 2.2 | 17258 | 482.0 | 458.5 | 489.5 | 451.0 |
| 2022-01-26 | 43.54 (-0.51) | 2.12 (+0.02) | 4.83 (-0.02) | -1736 | -16.67 | 124 | 1.19 | -82 | -0.79 | 10411 | 459.0 | 465.0 | 467.0 | 451.0 |
| 2022-01-21 | 44.05 (-0.53) | 2.1 (+0.03) | 4.85 (-0.05) | -4352 | -18.2 | 124 | 0.52 | -281 | -1.18 | 23910 | 469.5 | 490.5 | 517.0 | 467.0 |
| 2022-01-14 | 44.58 (-0.25) | 2.07 (+0.17) | 4.9 (-0.08) | -1077 | -4.85 | 959 | 4.31 | -472 | -2.12 | 22228 | 492.0 | 509.0 | 523.0 | 480.0 |
| 2022-01-07 | 44.83 (-1.47) | 1.9 (+0.26) | 4.98 (-0.44) | 6705 | 12.55 | 2185 | 4.09 | 221 | 0.41 | 53418 | 515.0 | 479.5 | 538.0 | 479.0 |
| 2021-12-30 | 46.3 (+0.24) | 1.64 (+0.08) | 5.42 (+0.02) | 204 | 1.36 | 405 | 2.7 | 125 | 0.83 | 15004 | 479.5 | 479.5 | 484.0 | 471.0 |
| 2021-12-24 | 46.06 (+0.74) | 1.56 (+0.02) | 5.4 (-0.01) | 4612 | 27.54 | 84 | 0.5 | -86 | -0.51 | 16747 | 473.0 | 449.0 | 482.0 | 445.5 |
| 2021-12-17 | 45.32 (-0.18) | 1.54 (+0.07) | 5.41 (-0.04) | -278 | -2.97 | 346 | 3.69 | -192 | -2.05 | 9373 | 447.0 | 447.5 | 459.0 | 445.5 |
| 2021-12-10 | 45.5 (-0.4) | 1.47 (+0.02) | 5.45 (-0.01) | -2993 | -20.08 | 101 | 0.68 | -66 | -0.44 | 14905 | 447.5 | 472.5 | 472.5 | 446.5 |
| 2021-12-03 | 45.9 (+0.16) | 1.45 (+0.02) | 5.46 (-0.02) | 1483 | 8.14 | 115 | 0.63 | -56 | -0.31 | 18208 | 472.5 | 446.0 | 473.0 | 443.0 |
| 2021-11-26 | 45.74 (+0.52) | 1.43 (+0.24) | 5.48 (-0.02) | 1031 | 6.0 | 1163 | 6.77 | -102 | -0.59 | 17180 | 452.0 | 463.0 | 473.0 | 452.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 45.22 (+0.42) | 1.19 (+0.08) | 5.5 (+0.04) | 1723 | 7.46 | 391 | 1.69 | 205 | 0.89 | 23093 | 463.0 | 432.0 | 463.0 | 432.0 |
| 2021-11-12 | 44.8 (+0.24) | 1.11 (+0.02) | 5.46 (+0.01) | 1396 | 8.43 | 128 | 0.77 | 46 | 0.28 | 16561 | 484.5 | 421.0 | 484.5 | 416.0 |
| 2021-11-05 | 44.56 (-0.44) | 1.09 (-0.13) | 5.45 (+0.05) | -1562 | -6.02 | -656 | -2.53 | 228 | 0.88 | 25959 | 558.0 | 437.0 | 563.0 | 408.0 |
| 2021-10-29 | 45.0 (-0.37) | 1.22 (+0.01) | 5.4 (0.0) | -2621 | -12.0 | 32 | 0.15 | -7 | -0.03 | 21845 | 410.5 | 421.0 | 446.0 | 407.5 |
| 2021-10-22 | 45.37 (-0.08) | 1.21 (-0.02) | 5.4 (+0.02) | -439 | -2.84 | -70 | -0.45 | 96 | 0.62 | 15450 | 421.5 | 421.0 | 428.0 | 407.5 |
| 2021-10-15 | 45.45 (-0.21) | 1.23 (-0.02) | 5.38 (0.0) | -601 | -5.43 | -92 | -0.83 | 17 | 0.15 | 11059 | 417.0 | 404.0 | 419.0 | 400.5 |
| 2021-10-08 | 45.66 (-0.37) | 1.25 (0.0) | 5.38 (0.0) | -1239 | -5.97 | 7 | 0.03 | -8 | -0.04 | 20756 | 410.0 | 419.0 | 425.0 | 397.5 |
| 2021-10-01 | 46.03 (-0.59) | 1.25 (-0.08) | 5.38 (-0.08) | -2041 | -10.33 | -157 | -0.79 | -373 | -1.89 | 19752 | 418.0 | 473.0 | 473.0 | 417.5 |
| 2021-09-24 | 46.62 (+0.12) | 1.33 (+0.01) | 5.46 (-0.01) | 3 | 0.04 | 51 | 0.71 | -57 | -0.79 | 7186 | 469.0 | 457.0 | 476.5 | 452.0 |
| 2021-09-17 | 46.5 (+0.08) | 1.32 (-0.21) | 5.47 (-0.05) | 374 | 2.2 | -1064 | -6.26 | -277 | -1.63 | 16987 | 470.5 | 483.0 | 493.5 | 458.0 |
| 2021-09-10 | 46.42 (+0.95) | 1.53 (-0.04) | 5.52 (-0.03) | 3049 | 17.17 | -189 | -1.06 | -138 | -0.78 | 17753 | 481.5 | 483.0 | 485.5 | 457.0 |
| 2021-09-03 | 45.47 (+0.03) | 1.57 (-0.02) | 5.55 (-0.05) | -25 | -0.11 | -102 | -0.45 | -247 | -1.09 | 22634 | 480.5 | 480.0 | 492.0 | 468.5 |
| 2021-08-27 | 45.44 (-0.04) | 1.59 (-0.06) | 5.6 (+0.09) | -516 | -1.67 | -359 | -1.16 | 286 | 0.93 | 30904 | 477.0 | 451.5 | 482.5 | 444.0 |
| 2021-08-20 | 45.48 (-0.57) | 1.65 (-0.69) | 5.51 (-0.14) | -3439 | -7.28 | -3427 | -7.25 | -708 | -1.5 | 47237 | 446.0 | 494.0 | 504.0 | 435.5 |
| 2021-08-13 | 46.05 (-0.36) | 2.34 (-0.13) | 5.65 (-0.09) | -2543 | -10.47 | -651 | -2.68 | -452 | -1.86 | 24299 | 500.0 | 558.0 | 559.0 | 499.5 |
| 2021-08-06 | 46.41 (+0.66) | 2.47 (-0.04) | 5.74 (+0.01) | 1341 | 9.01 | -204 | -1.37 | 45 | 0.3 | 14884 | 558.0 | 558.0 | 563.0 | 548.0 |
| 2021-07-30 | 45.75 (-0.84) | 2.51 (+0.02) | 5.73 (-0.09) | -3909 | -12.39 | 74 | 0.23 | -420 | -1.33 | 31541 | 560.0 | 595.0 | 605.0 | 555.0 |
| 2021-07-23 | 46.59 (+0.52) | 2.49 (+0.05) | 5.82 (+0.11) | 3501 | 12.19 | 254 | 0.88 | 551 | 1.92 | 28731 | 589.0 | 575.0 | 604.0 | 565.0 |
| 2021-07-16 | 46.07 (0.0) | 2.44 (-0.13) | 5.71 (-0.04) | 1548 | 8.48 | -631 | -3.46 | -228 | -1.25 | 18254 | 578.0 | 594.0 | 598.0 | 575.0 |
| 2021-07-09 | 46.07 (+1.13) | 2.57 (+0.28) | 5.75 (+0.09) | 5117 | 10.79 | 1373 | 2.89 | 475 | 1.0 | 47427 | 584.0 | 567.0 | 615.0 | 564.0 |
| 2021-07-02 | 44.94 (+0.74) | 2.29 (+0.25) | 5.66 (+0.01) | 1677 | 5.19 | 748 | 2.31 | 49 | 0.15 | 32331 | 556.0 | 539.0 | 578.0 | 534.0 |
| 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 | 44.2 (+0.31) | 2.04 (+0.02) | 5.65 (-0.05) | 2482 | 9.71 | 92 | 0.36 | -277 | -1.08 | 25564 | 535.0 | 531.0 | 546.0 | 522.0 |
| 2021-06-18 | 43.89 (+0.49) | 2.02 (+0.72) | 5.7 (+0.29) | 2248 | 4.28 | 3616 | 6.88 | 1476 | 2.81 | 52583 | 540.0 | 494.0 | 555.0 | 494.0 |
| 2021-06-11 | 43.4 (+0.1) | 1.3 (0.0) | 5.41 (+0.03) | 773 | 3.15 | -23 | -0.09 | 129 | 0.53 | 24523 | 494.0 | 488.0 | 504.0 | 471.5 |
| 2021-06-04 | 43.3 (-0.29) | 1.3 (-0.02) | 5.38 (-0.01) | -2285 | -7.8 | -96 | -0.33 | -37 | -0.13 | 29305 | 491.0 | 501.0 | 511.0 | 482.5 |
| 2021-05-28 | 43.59 (+0.06) | 1.32 (+0.01) | 5.39 (+0.05) | 887 | 2.66 | 58 | 0.17 | 257 | 0.77 | 33404 | 490.0 | 449.0 | 494.0 | 445.0 |
| 2021-05-21 | 43.53 (-0.24) | 1.31 (-0.01) | 5.34 (+0.01) | -1907 | -3.39 | -51 | -0.09 | 53 | 0.09 | 56319 | 458.5 | 420.5 | 487.0 | 402.0 |
| 2021-05-14 | 43.77 (-2.47) | 1.32 (-0.17) | 5.33 (-0.33) | -10342 | -12.38 | -767 | -0.92 | -1374 | -1.64 | 83531 | 440.0 | 539.0 | 540.0 | 393.5 |
| 2021-05-07 | 46.24 (-0.06) | 1.49 (-0.2) | 5.66 (-0.07) | 900 | 2.28 | -965 | -2.45 | -323 | -0.82 | 39407 | 535.0 | 542.0 | 543.0 | 490.0 |
| 2021-04-29 | 46.3 (-0.33) | 1.69 (-0.21) | 5.73 (+0.01) | -1042 | -5.55 | -1044 | -5.56 | 41 | 0.22 | 18767 | 543.0 | 560.0 | 564.0 | 543.0 |
| 2021-04-23 | 46.63 (+0.04) | 1.9 (-0.09) | 5.72 (+0.02) | -613 | -1.61 | -471 | -1.24 | 113 | 0.3 | 38124 | 554.0 | 554.0 | 582.0 | 546.0 |
| 2021-04-16 | 46.59 (-0.48) | 1.99 (-0.23) | 5.7 (-0.05) | -2957 | -10.45 | -1100 | -3.89 | -282 | -1.0 | 28302 | 551.0 | 580.0 | 582.0 | 538.0 |
| 2021-04-09 | 47.07 (+0.93) | 2.22 (+0.06) | 5.75 (+0.12) | 2583 | 8.18 | 292 | 0.93 | 621 | 1.97 | 31559 | 578.0 | 562.0 | 594.0 | 556.0 |
| 2021-04-01 | 46.14 (-0.39) | 2.16 (-0.11) | 5.63 (+0.02) | -2127 | -11.22 | -790 | -4.17 | 89 | 0.47 | 18956 | 553.0 | 565.0 | 568.0 | 546.0 |
| 2021-03-26 | 46.53 (-0.08) | 2.27 (-0.23) | 5.61 (-0.01) | 63 | 0.23 | -1136 | -4.2 | -52 | -0.19 | 27056 | 559.0 | 553.0 | 569.0 | 542.0 |
| 2021-03-19 | 46.61 (-0.37) | 2.5 (-0.32) | 5.62 (-0.09) | -471 | -1.39 | -1583 | -4.68 | -423 | -1.25 | 33855 | 552.0 | 570.0 | 593.0 | 545.0 |
| 2021-03-12 | 46.98 (-0.82) | 2.82 (-0.22) | 5.71 (-0.01) | -4684 | -8.12 | -1124 | -1.95 | -93 | -0.16 | 57712 | 572.0 | 571.0 | 583.0 | 530.0 |
| 2021-03-05 | 47.8 (-0.22) | 3.04 (-0.22) | 5.72 (-0.1) | -726 | -2.39 | -1091 | -3.59 | -487 | -1.6 | 30398 | 564.0 | 606.0 | 610.0 | 560.0 |
| 2021-02-26 | 48.02 (-0.37) | 3.26 (0.0) | 5.82 (-0.05) | -2208 | -4.0 | 23 | 0.04 | -221 | -0.4 | 55229 | 593.0 | 615.0 | 638.0 | 593.0 |
| 2021-02-19 | 48.39 (-0.24) | 3.26 (+0.03) | 5.87 (+0.13) | -1464 | -3.24 | 147 | 0.33 | 614 | 1.36 | 45202 | 609.0 | 623.0 | 632.0 | 598.0 |
| 2021-02-05 | 48.63 (-0.1) | 3.23 (-0.16) | 5.74 (-0.02) | 175 | 0.38 | -780 | -1.68 | -69 | -0.15 | 46442 | 588.0 | 579.0 | 605.0 | 548.0 |
| 2021-01-29 | 48.73 (-0.94) | 3.39 (-0.03) | 5.76 (-0.04) | -4046 | -5.6 | -181 | -0.25 | -209 | -0.29 | 72230 | 574.0 | 613.0 | 644.0 | 573.0 |
| 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 | 49.67 (+0.47) | 3.42 (0.0) | 5.8 (+0.04) | 2178 | 4.1 | 8 | 0.02 | 174 | 0.33 | 53071 | 608.0 | 600.0 | 618.0 | 583.0 |
| 2021-01-15 | 49.2 (+0.65) | 3.42 (-0.18) | 5.76 (-0.04) | 2670 | 2.76 | -882 | -0.91 | -186 | -0.19 | 96767 | 602.0 | 582.0 | 625.0 | 572.0 |
| 2021-01-08 | 48.55 (+1.64) | 3.6 (+0.22) | 5.8 (+0.07) | 8696 | 10.57 | 1077 | 1.31 | 376 | 0.46 | 82253 | 572.0 | 521.0 | 580.0 | 506.0 |
| 2020-12-31 | 46.91 (+0.4) | 3.38 (+0.04) | 5.73 (+0.11) | 1970 | 5.25 | 379 | 1.01 | 534 | 1.42 | 37507 | 518.0 | 504.0 | 525.0 | 498.5 |
| 2020-12-25 | 46.51 (+0.28) | 3.34 (+0.18) | 5.62 (+0.09) | 1263 | 2.05 | 900 | 1.46 | 424 | 0.69 | 61706 | 500.0 | 482.0 | 519.0 | 474.0 |
| 2020-12-18 | 46.23 (+0.24) | 3.16 (+0.11) | 5.53 (-0.2) | 1468 | 1.93 | 527 | 0.69 | -956 | -1.26 | 76128 | 485.5 | 520.0 | 523.0 | 475.0 |
| 2020-12-11 | 45.99 (+2.42) | 3.05 (+0.47) | 5.73 (-0.05) | 10811 | 10.13 | 2338 | 2.19 | -278 | -0.26 | 106724 | 518.0 | 469.5 | 526.0 | 455.0 |
| 2020-12-04 | 43.57 (+0.32) | 2.58 (+0.51) | 5.78 (+0.08) | 1693 | 2.34 | 2497 | 3.45 | 420 | 0.58 | 72341 | 459.0 | 438.5 | 470.0 | 438.0 |
| 2020-11-27 | 43.25 (+0.81) | 2.07 (+0.19) | 5.7 (-0.1) | 4707 | 5.79 | 966 | 1.19 | -491 | -0.6 | 81288 | 436.0 | 416.0 | 449.0 | 412.0 |
| 2020-11-20 | 42.44 (+0.42) | 1.88 (+0.36) | 5.8 (+0.17) | 3730 | 7.84 | 1780 | 3.74 | 801 | 1.68 | 47584 | 412.0 | 402.0 | 418.0 | 395.5 |
| 2020-11-13 | 42.02 (+1.34) | 1.52 (+0.2) | 5.63 (+0.09) | 8394 | 17.53 | 957 | 2.0 | 459 | 0.96 | 47887 | 397.0 | 388.0 | 401.0 | 383.5 |
| 2020-11-06 | 40.68 (+0.67) | 1.32 (+0.66) | 5.54 (+0.08) | 7031 | 10.12 | 3272 | 4.71 | 379 | 0.55 | 69510 | 381.5 | 357.5 | 387.5 | 351.5 |
| 2020-10-30 | 40.01 (+0.52) | 0.66 (+0.04) | 5.46 (-0.03) | 2892 | 10.18 | 188 | 0.66 | -150 | -0.53 | 28407 | 355.5 | 357.5 | 363.0 | 347.0 |
| 2020-10-23 | 39.49 (-0.54) | 0.62 (0.0) | 5.49 (-0.04) | -134 | -0.78 | 4 | 0.02 | -180 | -1.05 | 17160 | 354.0 | 361.5 | 364.0 | 352.0 |
| 2020-10-16 | 40.03 (+0.09) | 0.62 (-0.01) | 5.53 (0.0) | 2280 | 7.17 | -41 | -0.13 | 2 | 0.01 | 31779 | 359.5 | 365.0 | 366.5 | 349.0 |
| 2020-10-08 | 39.94 (+1.01) | 0.63 (0.0) | 5.53 (+0.03) | 4937 | 21.72 | 11 | 0.05 | 138 | 0.61 | 22726 | 363.0 | 351.5 | 363.5 | 348.0 |
| 2020-09-30 | 38.93 (-0.02) | 0.63 (-0.1) | 5.5 (+0.09) | 1241 | 4.72 | 0 | 0.0 | 445 | 1.69 | 26311 | 351.5 | 326.5 | 355.0 | 322.5 |
| 2020-09-25 | 38.95 (-0.26) | 0.73 (-0.04) | 5.41 (-0.15) | -1429 | -5.35 | -203 | -0.76 | -729 | -2.73 | 26716 | 324.0 | 356.0 | 358.0 | 320.0 |
| 2020-09-18 | 39.21 (-0.26) | 0.77 (+0.01) | 5.56 (-0.11) | 3562 | 13.36 | 54 | 0.2 | -560 | -2.1 | 26671 | 357.0 | 352.5 | 363.0 | 350.0 |
| 2020-09-11 | 39.47 (-0.3) | 0.76 (+0.1) | 5.67 (+0.06) | -203 | -0.59 | 494 | 1.43 | 318 | 0.92 | 34527 | 349.5 | 341.0 | 355.0 | 335.5 |
| 2020-09-04 | 39.77 (+0.66) | 0.66 (-0.34) | 5.61 (+0.01) | 3601 | 9.67 | -1677 | -4.5 | 28 | 0.08 | 37245 | 340.0 | 344.0 | 345.0 | 326.0 |
| 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 | 39.11 (-0.49) | 1.0 (0.0) | 5.6 (0.0) | -1822 | -5.26 | 19 | 0.05 | 28 | 0.08 | 34650 | 340.5 | 341.5 | 343.0 | 330.0 |
| 2020-08-21 | 39.6 (+0.23) | 1.0 (-0.17) | 5.6 (-0.3) | -326 | -0.46 | -854 | -1.19 | -1511 | -2.11 | 71467 | 344.0 | 377.0 | 383.0 | 320.0 |
| 2020-08-14 | 39.37 (-1.28) | 1.17 (-0.01) | 5.9 (-0.17) | -8863 | -19.8 | -45 | -0.1 | -824 | -1.84 | 44759 | 375.0 | 389.0 | 391.5 | 371.5 |
| 2020-08-07 | 40.65 (-1.16) | 1.18 (+0.04) | 6.07 (+0.24) | -3684 | -5.32 | 207 | 0.3 | 1171 | 1.69 | 69288 | 390.0 | 389.0 | 404.5 | 387.0 |
| 2020-07-31 | 41.81 (-0.67) | 1.14 (+0.05) | 5.83 (+0.05) | -1420 | -1.6 | 230 | 0.26 | 272 | 0.31 | 88753 | 389.0 | 395.0 | 420.0 | 376.0 |
| 2020-07-24 | 42.48 (+0.83) | 1.09 (+0.1) | 5.78 (+0.02) | 4229 | 7.3 | 469 | 0.81 | 92 | 0.16 | 57943 | 389.5 | 380.5 | 398.5 | 377.5 |
| 2020-07-17 | 41.65 (+0.46) | 0.99 (+0.09) | 5.76 (-0.06) | 1204 | 2.88 | 476 | 1.14 | -288 | -0.69 | 41866 | 379.0 | 376.0 | 386.5 | 371.0 |
| 2020-07-10 | 41.19 (-1.67) | 0.9 (-0.22) | 5.82 (+0.06) | -10726 | -13.2 | -1104 | -1.36 | 286 | 0.35 | 81260 | 370.5 | 376.5 | 398.0 | 370.5 |
| 2020-07-03 | 42.86 (-1.14) | 1.12 (-0.88) | 5.76 (-0.08) | -9775 | -13.16 | -2640 | -3.55 | -384 | -0.52 | 74277 | 377.0 | 399.0 | 401.5 | 373.0 |
| 2020-06-24 | 44.0 (+2.59) | 2.0 (-1.07) | 5.84 (-0.19) | 8948 | 14.39 | -5268 | -8.47 | -971 | -1.56 | 62164 | 339.5 | 393.5 | 416.0 | 309.5 |
| 2020-06-19 | 41.41 (+3.1) | 3.07 (-0.03) | 6.03 (+0.08) | 16145 | 19.56 | -147 | -0.18 | 395 | 0.48 | 82555 | 404.5 | 381.0 | 417.0 | 378.0 |
| 2020-06-12 | 38.31 (-1.29) | 3.1 (-0.3) | 5.95 (-0.18) | 4 | 0.01 | -1496 | -2.04 | -865 | -1.18 | 73314 | 381.0 | 393.5 | 401.0 | 368.0 |
| 2020-06-05 | 39.6 (-0.65) | 3.4 (-0.02) | 6.13 (+0.23) | -2313 | -2.28 | -101 | -0.1 | 1123 | 1.11 | 101556 | 387.5 | 375.5 | 405.5 | 373.5 |
| 2020-05-29 | 40.25 (-0.41) | 3.42 (-0.33) | 5.9 (+0.09) | -1586 | -2.04 | -1616 | -2.08 | 461 | 0.59 | 77807 | 370.5 | 371.5 | 382.5 | 356.0 |
| 2020-05-22 | 40.66 (-1.65) | 3.75 (-0.34) | 5.81 (+0.05) | -11385 | -10.82 | -1674 | -1.59 | 235 | 0.22 | 105191 | 371.5 | 382.0 | 395.0 | 368.5 |
| 2020-05-15 | 42.31 (-0.9) | 4.09 (-0.16) | 5.76 (-0.08) | -6023 | -5.75 | -800 | -0.76 | -404 | -0.39 | 104663 | 386.0 | 410.5 | 418.0 | 382.0 |
| 2020-05-08 | 43.21 (-4.01) | 4.25 (+0.12) | 5.84 (-0.01) | -12339 | -8.49 | 590 | 0.41 | -20 | -0.01 | 145291 | 403.5 | 372.0 | 426.5 | 372.0 |
| 2020-04-30 | 47.22 (-2.67) | 4.13 (+0.6) | 5.85 (+0.36) | -11050 | -8.56 | 2987 | 2.31 | 1765 | 1.37 | 129076 | 391.0 | 360.0 | 401.0 | 355.5 |
| 2020-04-24 | 49.89 (+6.23) | 3.53 (-0.45) | 5.49 (-0.77) | -5991 | -5.57 | 274 | 0.25 | 154 | 0.14 | 107521 | 345.0 | 339.0 | 352.5 | 321.5 |
| 2020-04-17 | 43.66 (-4.72) | 3.98 (+0.73) | 6.26 (+0.03) | -19965 | -12.59 | 3269 | 2.06 | 348 | 0.22 | 158568 | 339.5 | 341.0 | 359.0 | 328.5 |
| 2020-04-10 | 48.38 (+1.63) | 3.25 (+0.35) | 6.23 (+0.21) | 455 | 0.34 | 1477 | 1.09 | 873 | 0.65 | 134890 | 343.0 | 283.0 | 348.5 | 275.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 46.75 (-0.05) | 2.9 (+1.29) | 6.02 (-0.09) | -890 | -3.14 | -429 | -1.51 | -381 | -1.34 | 28384 | 272.5 | 267.5 | 287.5 | 267.0 |
| 2020-03-27 | 46.8 (-1.52) | 1.61 (-0.2) | 6.11 (0.0) | -1459 | -1.63 | -836 | -0.93 | 16 | 0.02 | 89556 | 280.5 | 241.0 | 305.0 | 232.0 |
| 2020-03-20 | 48.32 (-0.32) | 1.81 (-0.92) | 6.11 (+0.21) | -338 | -0.21 | -3924 | -2.42 | 892 | 0.55 | 162427 | 501.0 | 320.0 | 528.0 | 229.5 |
| 2020-03-13 | 48.64 (+0.1) | 2.73 (-0.73) | 5.9 (+0.15) | -2814 | -2.58 | -3142 | -2.88 | 628 | 0.58 | 109176 | 320.0 | 398.0 | 403.5 | 311.0 |
| 2020-03-06 | 48.54 (-1.61) | 3.46 (-0.24) | 5.75 (+0.13) | -10791 | -11.36 | -1025 | -1.08 | 575 | 0.61 | 95032 | 406.5 | 406.0 | 436.5 | 398.0 |
| 2020-02-27 | 50.15 (-2.08) | 3.7 (-0.02) | 5.62 (-0.16) | -10890 | -10.27 | -87 | -0.08 | -712 | -0.67 | 106004 | 410.0 | 468.0 | 498.0 | 410.0 |
| 2020-02-21 | 52.23 (-0.54) | 3.72 (+0.24) | 5.78 (+0.01) | -190 | -0.25 | 1043 | 1.38 | 72 | 0.1 | 75496 | 472.0 | 454.5 | 473.5 | 441.0 |
| 2020-02-14 | 52.77 (+0.64) | 3.48 (+0.27) | 5.77 (+0.17) | 5582 | 8.34 | 1137 | 1.7 | 699 | 1.04 | 66950 | 457.0 | 416.5 | 457.0 | 409.5 |
| 2020-02-07 | 52.13 (+0.28) | 3.21 (+0.17) | 5.6 (+0.17) | 3586 | 5.29 | 712 | 1.05 | 747 | 1.1 | 67776 | 416.5 | 373.5 | 426.5 | 367.0 |
| 2020-01-31 | 51.85 (+0.7) | 3.04 (-0.09) | 5.43 (+0.01) | 3050 | 10.24 | -364 | -1.22 | 47 | 0.16 | 29777 | 386.5 | 380.0 | 393.5 | 374.0 |
| 2020-01-20 | 51.15 (-0.17) | 3.13 (-0.01) | 5.42 (+0.03) | -64 | -1.37 | -52 | -1.11 | 105 | 2.25 | 4665 | 415.5 | 417.0 | 418.5 | 414.5 |
| 2020-01-17 | 51.32 (-0.13) | 3.14 (+0.06) | 5.39 (-0.05) | -849 | -1.46 | 265 | 0.46 | -210 | -0.36 | 58149 | 413.0 | 396.0 | 427.5 | 383.0 |
| 2020-01-10 | 51.45 (+0.63) | 3.08 (+0.01) | 5.44 (-0.2) | -3780 | -4.08 | 51 | 0.05 | -853 | -0.92 | 92760 | 392.5 | 468.0 | 470.5 | 381.0 |
| 2020-01-03 | 50.82 (+0.3) | 3.07 (+0.08) | 5.64 (+0.03) | 943 | 2.18 | 343 | 0.79 | 161 | 0.37 | 43235 | 468.0 | 312.5 | 475.0 | 309.5 |
| 2019-12-31 | 50.52 (-0.48) | 2.99 (+0.56) | 5.61 (+0.03) | -2275 | -7.05 | 405 | 1.26 | 98 | 0.3 | 32269 | 437.0 | 419.0 | 445.0 | 417.0 |
| 2019-12-27 | 51.0 (+0.38) | 2.43 (-0.3) | 5.58 (-0.04) | 3289 | 5.77 | -1278 | -2.24 | -172 | -0.3 | 57018 | 411.0 | 388.0 | 412.5 | 383.0 |
| 2019-12-20 | 50.62 (-0.03) | 2.73 (-0.22) | 5.62 (+0.16) | 592 | 1.07 | -949 | -1.71 | 716 | 1.29 | 55349 | 389.5 | 377.0 | 404.0 | 374.0 |
| 2019-12-13 | 50.65 (-1.04) | 2.95 (+0.28) | 5.46 (+0.07) | -4520 | -7.55 | 1212 | 2.02 | 283 | 0.47 | 59866 | 376.5 | 376.0 | 389.5 | 366.5 |
| 2019-12-06 | 51.69 (-0.97) | 2.67 (+0.52) | 5.39 (+0.2) | -2918 | -3.6 | 2202 | 2.72 | 839 | 1.04 | 81058 | 369.0 | 333.5 | 375.0 | 328.0 |
| 2019-11-29 | 52.66 (+0.1) | 2.15 (+0.29) | 5.19 (+0.04) | 2555 | 5.53 | 1265 | 2.74 | 164 | 0.35 | 46204 | 330.0 | 319.5 | 339.0 | 317.0 |
| 2019-11-22 | 52.56 (-0.37) | 1.86 (+0.1) | 5.15 (+0.03) | -589 | -1.94 | 405 | 1.33 | 163 | 0.54 | 30377 | 317.0 | 321.5 | 324.5 | 313.0 |
| 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 | 52.93 (+1.88) | 1.76 (+0.09) | 5.12 (-0.02) | 6471 | 9.95 | 401 | 0.62 | -83 | -0.13 | 65048 | 321.0 | 302.5 | 334.0 | 280.0 |
| 2019-11-08 | 51.05 (-1.69) | 1.67 (-0.03) | 5.14 (+0.1) | -3134 | -8.4 | -152 | -0.41 | 414 | 1.11 | 37311 | 307.0 | 320.0 | 321.5 | 303.5 |
| 2019-11-01 | 52.74 (+1.26) | 1.7 (-0.06) | 5.04 (+0.07) | 5526 | 11.76 | -239 | -0.51 | 297 | 0.63 | 46986 | 316.0 | 318.0 | 324.5 | 303.0 |
| 2019-10-25 | 51.48 (-0.22) | 1.76 (+0.02) | 4.97 (+0.19) | 1622 | 3.01 | 60 | 0.11 | 820 | 1.52 | 53932 | 316.0 | 313.5 | 323.0 | 306.5 |
| 2019-10-18 | 51.7 (+0.42) | 1.74 (-0.04) | 4.78 (+0.07) | 5506 | 8.24 | -164 | -0.25 | 291 | 0.44 | 66859 | 312.5 | 310.0 | 317.0 | 295.5 |
| 2019-10-09 | 51.28 (+4.04) | 1.78 (+0.01) | 4.71 (-0.05) | 17365 | 24.57 | 65 | 0.09 | -207 | -0.29 | 70663 | 301.5 | 271.0 | 305.0 | 268.5 |
| 2019-10-04 | 47.24 (+1.22) | 1.77 (+0.18) | 4.76 (-0.1) | 6743 | 10.67 | 745 | 1.18 | -453 | -0.72 | 63223 | 261.0 | 252.0 | 271.0 | 252.0 |
| 2019-09-27 | 46.02 (+2.49) | 1.59 (-0.54) | 4.86 (+0.14) | 9058 | 19.46 | 470 | 1.01 | 595 | 1.28 | 46537 | 246.5 | 233.0 | 247.0 | 227.5 |
| 2019-09-20 | 43.53 (-0.29) | 2.13 (+0.03) | 4.72 (+0.02) | -1494 | -6.15 | 119 | 0.49 | 113 | 0.47 | 24299 | 233.5 | 231.0 | 242.0 | 228.0 |
| 2019-09-12 | 43.82 (+0.22) | 2.1 (0.0) | 4.7 (0.0) | 983 | 5.14 | 11 | 0.06 | -19 | -0.1 | 19131 | 231.0 | 237.5 | 239.0 | 228.0 |
| 2019-09-06 | 43.6 (+0.33) | 2.1 (+0.06) | 4.7 (-0.19) | -2173 | -3.65 | 246 | 0.41 | -818 | -1.38 | 59475 | 237.0 | 233.0 | 243.0 | 230.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 51.99 (+0.9) | 1.55 (-0.27) | 6.89 (+0.04) | 3470 | 6.06 | 639 | 1.12 | 189 | 0.33 | 57279 | 615.0 | 597.0 | 631.0 | 578.0 |
| 2024-03-29 | 51.09 (+0.04) | 1.82 (+0.03) | 6.85 (0.0) | -686 | -1.01 | 129 | 0.19 | -16 | -0.02 | 67782 | 591.0 | 569.0 | 600.0 | 547.0 |
| 2024-02-29 | 51.05 (-1.15) | 1.79 (-0.35) | 6.85 (+0.17) | -5279 | -21.9 | -1507 | -6.25 | 728 | 3.02 | 24104 | 558.0 | 554.0 | 564.0 | 538.0 |
| 2024-01-31 | 52.2 (-0.83) | 2.14 (-0.54) | 6.68 (+0.06) | -3242 | -8.37 | -2313 | -5.97 | 229 | 0.59 | 38726 | 552.0 | 601.0 | 605.0 | 544.0 |
| 2023-12-29 | 53.03 (+0.89) | 2.68 (+0.41) | 6.62 (-0.1) | 4327 | 8.5 | 1712 | 3.36 | -407 | -0.8 | 50914 | 597.0 | 597.0 | 634.0 | 589.0 |
| 2023-11-30 | 52.14 (+2.14) | 2.27 (+0.45) | 6.72 (+0.13) | 9253 | 19.63 | 1938 | 4.11 | 547 | 1.16 | 47130 | 601.0 | 533.0 | 604.0 | 528.0 |
| 2023-10-31 | 50.0 (+1.09) | 1.82 (0.0) | 6.59 (-0.1) | 4929 | 12.7 | 580 | 1.49 | -419 | -1.08 | 38800 | 526.0 | 530.0 | 556.0 | 507.0 |
| 2023-09-28 | 48.91 (+2.09) | 1.82 (+0.34) | 6.69 (0.0) | 8699 | 20.45 | 1438 | 3.38 | 70 | 0.16 | 42530 | 525.0 | 487.5 | 532.0 | 485.5 |
| 2023-08-31 | 46.82 (+1.08) | 1.48 (-0.01) | 6.69 (-0.11) | 4918 | 15.08 | -22 | -0.07 | -483 | -1.48 | 32620 | 485.0 | 461.5 | 488.0 | 441.0 |
| 2023-07-31 | 45.74 (+0.1) | 1.49 (+0.12) | 6.8 (-0.09) | -4149 | -8.45 | -479 | -0.98 | -354 | -0.72 | 49097 | 459.5 | 496.5 | 507.0 | 449.0 |
| 2023-06-30 | 45.64 (-1.46) | 1.37 (-0.96) | 6.89 (-0.02) | -472 | -0.94 | -3995 | -7.94 | -40 | -0.08 | 50287 | 491.5 | 503.0 | 521.0 | 482.0 |
| 2023-05-31 | 47.1 (+0.89) | 2.33 (-2.37) | 6.91 (+0.37) | 2379 | 3.52 | -9985 | -14.77 | 1545 | 2.29 | 67584 | 508.0 | 499.0 | 512.0 | 486.0 |
| 2023-04-28 | 46.21 (+0.35) | 4.7 (0.0) | 6.54 (+0.07) | -236 | -0.48 | -17 | -0.03 | 304 | 0.62 | 49323 | 496.0 | 526.0 | 558.0 | 486.0 |
| 2023-03-31 | 45.86 (+0.74) | 4.7 (-0.33) | 6.47 (-0.08) | 3253 | 4.48 | -962 | -1.32 | -335 | -0.46 | 72611 | 529.0 | 532.0 | 562.0 | 481.0 |
| 2023-02-24 | 45.12 (+0.47) | 5.03 (-0.3) | 6.55 (+0.08) | 1777 | 2.9 | -1235 | -2.02 | 321 | 0.52 | 61253 | 538.0 | 543.0 | 579.0 | 504.0 |
| 2023-01-31 | 44.65 (+2.49) | 5.33 (+0.61) | 6.47 (+0.17) | 10437 | 19.86 | 2574 | 4.9 | 727 | 1.38 | 52551 | 540.0 | 450.0 | 544.0 | 446.0 |
| 2022-12-30 | 42.16 (+0.28) | 4.72 (-0.06) | 6.3 (-0.2) | 717 | 1.14 | 2696 | 4.27 | -832 | -1.32 | 63067 | 451.0 | 469.0 | 509.0 | 450.5 |
| 2022-11-30 | 41.88 (+1.01) | 4.78 (+0.85) | 6.5 (-0.15) | 3716 | 4.01 | 3553 | 3.83 | -609 | -0.66 | 92658 | 463.0 | 367.5 | 467.5 | 358.0 |
| 2022-10-31 | 40.87 (+1.66) | 3.93 (+1.18) | 6.65 (+1.67) | 3528 | 7.61 | 857 | 1.85 | 886 | 1.91 | 46366 | 367.0 | 265.0 | 367.0 | 263.0 |
| 2022-09-30 | 39.21 (-0.44) | 2.75 (+0.32) | 4.98 (0.0) | -326 | -0.48 | 1788 | 2.65 | -2 | -0.0 | 67490 | 269.0 | 322.0 | 342.0 | 262.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 39.65 (-1.28) | 2.43 (+0.18) | 4.98 (+0.21) | -5858 | -10.7 | 930 | 1.7 | 1184 | 2.16 | 54730 | 328.5 | 338.5 | 342.5 | 311.5 |
| 2022-07-29 | 40.93 (+0.15) | 2.25 (+0.08) | 4.77 (0.0) | -702 | -0.94 | 461 | 0.62 | -18 | -0.02 | 74469 | 342.0 | 307.5 | 347.0 | 276.0 |
| 2022-06-30 | 40.78 (-1.01) | 2.17 (+0.07) | 4.77 (-0.02) | -2297 | -4.14 | -51 | -0.09 | -95 | -0.17 | 55434 | 308.0 | 404.0 | 414.5 | 305.5 |
| 2022-05-31 | 41.79 (-0.71) | 2.1 (+0.03) | 4.79 (-0.01) | -2590 | -5.39 | 196 | 0.41 | -64 | -0.13 | 48023 | 405.0 | 407.0 | 418.5 | 377.5 |
| 2022-04-29 | 42.5 (-0.11) | 2.07 (-0.03) | 4.8 (-0.16) | 31 | 0.07 | -197 | -0.46 | -884 | -2.08 | 42548 | 404.5 | 430.0 | 430.0 | 386.0 |
| 2022-03-31 | 42.61 (+0.11) | 2.1 (+0.09) | 4.96 (-0.07) | 2217 | 3.2 | -343 | -0.5 | -384 | -0.55 | 69200 | 434.0 | 463.0 | 468.5 | 413.0 |
| 2022-02-25 | 42.5 (-1.04) | 2.01 (-0.11) | 5.03 (+0.2) | -5682 | -11.77 | -605 | -1.25 | 1105 | 2.29 | 48279 | 451.5 | 458.5 | 489.5 | 444.0 |
| 2022-01-26 | 43.54 (-2.76) | 2.12 (+0.48) | 4.83 (-0.59) | -460 | -0.42 | 3392 | 3.08 | -614 | -0.56 | 109969 | 459.0 | 479.5 | 538.0 | 451.0 |
| 2021-12-30 | 46.3 (+0.62) | 1.64 (+0.2) | 5.42 (-0.08) | 3174 | 4.85 | 979 | 1.5 | -393 | -0.6 | 65417 | 479.5 | 455.0 | 484.0 | 445.5 |
| 2021-11-30 | 45.68 (+0.68) | 1.44 (+0.22) | 5.5 (+0.1) | 2442 | 2.67 | 1098 | 1.2 | 495 | 0.54 | 91617 | 456.5 | 437.0 | 563.0 | 408.0 |
| 2021-10-29 | 45.0 (-1.26) | 1.22 (-0.03) | 5.4 (-0.01) | -5750 | -7.64 | -165 | -0.22 | -34 | -0.05 | 75311 | 410.5 | 436.0 | 446.0 | 397.5 |
| 2021-09-30 | 46.26 (+1.09) | 1.25 (-0.35) | 5.41 (-0.18) | 3611 | 5.33 | -1497 | -2.21 | -911 | -1.35 | 67692 | 442.5 | 477.0 | 493.5 | 435.0 |
| 2021-08-31 | 45.17 (-0.58) | 1.6 (-0.91) | 5.59 (-0.14) | -6558 | -5.13 | -4563 | -3.57 | -878 | -0.69 | 127750 | 479.5 | 558.0 | 563.0 | 435.5 |
| 2021-07-30 | 45.75 (+1.45) | 2.51 (+0.24) | 5.73 (-0.01) | 7047 | 4.99 | 1197 | 0.85 | -12 | -0.01 | 141243 | 560.0 | 573.0 | 615.0 | 545.0 |
| 2021-06-30 | 44.3 (+0.65) | 2.27 (+0.95) | 5.74 (+0.3) | 4282 | 3.05 | 4225 | 3.01 | 1466 | 1.04 | 140527 | 555.0 | 510.0 | 569.0 | 471.5 |
| 2021-05-31 | 43.65 (-2.65) | 1.32 (-0.37) | 5.44 (-0.29) | -10639 | -4.81 | -1740 | -0.79 | -1123 | -0.51 | 221154 | 505.0 | 542.0 | 543.0 | 393.5 |
| 2021-04-29 | 46.3 (-0.02) | 1.69 (-0.53) | 5.73 (+0.12) | -2845 | -2.35 | -2641 | -2.18 | 586 | 0.48 | 121259 | 543.0 | 556.0 | 594.0 | 538.0 |
| 2021-03-31 | 46.32 (-1.7) | 2.22 (-1.04) | 5.61 (-0.21) | -7129 | -4.36 | -5406 | -3.31 | -1059 | -0.65 | 163472 | 553.0 | 606.0 | 610.0 | 530.0 |
| 2021-02-26 | 48.02 (-0.71) | 3.26 (-0.13) | 5.82 (+0.06) | -3497 | -2.38 | -610 | -0.42 | 324 | 0.22 | 146874 | 593.0 | 579.0 | 638.0 | 548.0 |
| 2021-01-29 | 48.73 (+1.82) | 3.39 (+0.01) | 5.76 (+0.03) | 9498 | 3.12 | 22 | 0.01 | 155 | 0.05 | 304322 | 574.0 | 521.0 | 644.0 | 506.0 |
| 2020-12-31 | 46.91 (+3.53) | 3.38 (+1.18) | 5.73 (+0.03) | 16735 | 5.0 | 6013 | 1.8 | 151 | 0.05 | 334654 | 518.0 | 446.0 | 526.0 | 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 | |||
| 2020-11-30 | 43.38 (+3.37) | 2.2 (+1.54) | 5.7 (+0.24) | 24332 | 9.15 | 7603 | 2.86 | 1141 | 0.43 | 266024 | 442.0 | 357.5 | 451.5 | 351.5 |
| 2020-10-30 | 40.01 (+1.08) | 0.66 (+0.03) | 5.46 (-0.04) | 9975 | 9.97 | 162 | 0.16 | -190 | -0.19 | 100074 | 355.5 | 351.5 | 366.5 | 347.0 |
| 2020-09-30 | 38.93 (-0.29) | 0.63 (-0.07) | 5.5 (-0.07) | 6383 | 4.55 | 125 | 0.09 | -319 | -0.23 | 140417 | 351.5 | 332.0 | 363.0 | 320.0 |
| 2020-08-31 | 39.22 (-2.59) | 0.7 (-0.44) | 5.57 (-0.26) | -14306 | -6.19 | -2130 | -0.92 | -1315 | -0.57 | 231219 | 333.0 | 389.0 | 404.5 | 320.0 |
| 2020-07-31 | 41.81 (-1.38) | 1.14 (-0.11) | 5.83 (+0.08) | -10912 | -3.64 | -555 | -0.19 | 408 | 0.14 | 299564 | 389.0 | 383.0 | 420.0 | 370.5 |
| 2020-06-30 | 43.19 (+2.94) | 1.25 (-2.17) | 5.75 (-0.15) | 17208 | 4.73 | -9026 | -2.48 | -748 | -0.21 | 364127 | 381.0 | 375.5 | 417.0 | 309.5 |
| 2020-05-29 | 40.25 (-6.97) | 3.42 (-0.71) | 5.9 (+0.05) | -31333 | -7.24 | -3500 | -0.81 | 272 | 0.06 | 432953 | 370.5 | 372.0 | 426.5 | 356.0 |
| 2020-04-30 | 47.22 (+0.61) | 4.13 (+1.21) | 5.85 (-0.17) | -36016 | -6.68 | 7947 | 1.47 | 3142 | 0.58 | 539242 | 391.0 | 272.0 | 401.0 | 268.0 |
| 2020-03-31 | 46.61 (-3.54) | 2.92 (-0.78) | 6.02 (+0.4) | -16827 | -3.54 | -9296 | -1.96 | 1728 | 0.36 | 475391 | 274.5 | 406.0 | 528.0 | 229.5 |
| 2020-02-27 | 50.15 (-1.7) | 3.7 (+0.66) | 5.62 (+0.19) | -1912 | -0.6 | 2805 | 0.89 | 806 | 0.25 | 316229 | 410.0 | 373.5 | 498.0 | 367.0 |
| 2020-01-31 | 51.85 (+1.33) | 3.04 (+0.05) | 5.43 (-0.18) | -700 | -0.31 | 243 | 0.11 | -750 | -0.33 | 228589 | 386.5 | 312.5 | 475.0 | 309.5 |
| 2019-12-31 | 50.52 (-2.14) | 2.99 (+0.84) | 5.61 (+0.42) | -5832 | -2.04 | 1592 | 0.56 | 1764 | 0.62 | 285562 | 437.0 | 333.5 | 445.0 | 328.0 |
| 2019-11-29 | 52.66 (+0.83) | 2.15 (+0.4) | 5.19 (+0.15) | 8989 | 4.63 | 1697 | 0.87 | 669 | 0.34 | 194028 | 330.0 | 312.0 | 339.0 | 280.0 |
| 2019-10-31 | 51.83 (+5.81) | 1.75 (+0.16) | 5.04 (+0.18) | 33076 | 11.54 | 689 | 0.24 | 737 | 0.26 | 286580 | 314.0 | 252.0 | 324.5 | 252.0 |
| 2019-09-27 | 46.02 (+2.75) | 1.59 (-0.45) | 4.86 (-0.03) | 6374 | 4.27 | 846 | 0.57 | -129 | -0.09 | 149443 | 246.5 | 233.0 | 247.0 | 227.5 |
| 2019-08-30 | 43.27 (+0.89) | 2.04 (-0.21) | 4.89 (+0.21) | -1414 | -0.85 | -893 | -0.54 | 914 | 0.55 | 166846 | 227.0 | 264.5 | 274.0 | 203.0 |
| 2019-07-31 | 42.38 (-0.03) | 2.25 (+0.22) | 4.68 (-0.11) | -447 | -0.36 | 957 | 0.78 | -475 | -0.39 | 122511 | 266.0 | 270.0 | 281.0 | 252.0 |
| 2019-06-28 | 42.41 (-1.96) | 2.03 (+0.96) | 4.79 (+0.15) | -4951 | -3.87 | 1726 | 1.35 | 625 | 0.49 | 127990 | 264.0 | 260.5 | 275.0 | 245.0 |
| 2019-05-31 | 44.37 () | 1.07 () | 4.64 () | 837 | 1.56 | 0 | 0.0 | 383 | 0.71 | 53825 | 261.0 | 260.0 | 261.5 | 240.5 |
