- 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 | 53.54 (+0.01) | 8.27 (-0.01) | 6.41 (+0.01) | 82 | 3.43 | -27 | -1.13 | 50 | 2.09 | 2391 | 419.0 | 412.5 | 422.5 | 412.5 |
| 2024-04-25 | 53.53 (-0.17) | 8.28 (+0.02) | 6.4 (0.0) | -1290 | -55.51 | 106 | 4.56 | -45 | -1.94 | 2324 | 412.0 | 413.5 | 415.5 | 410.0 |
| 2024-04-24 | 53.7 (-0.08) | 8.26 (-0.01) | 6.4 (+0.01) | 123 | 5.54 | -33 | -1.49 | 134 | 6.04 | 2219 | 420.5 | 415.5 | 422.0 | 414.0 |
| 2024-04-23 | 53.78 (-0.18) | 8.27 (+0.01) | 6.39 (+0.01) | -1509 | -52.69 | 24 | 0.84 | 82 | 2.86 | 2864 | 409.5 | 415.0 | 418.5 | 406.5 |
| 2024-04-22 | 53.96 (-0.07) | 8.26 (0.0) | 6.38 (0.0) | -649 | -29.23 | 23 | 1.04 | 5 | 0.23 | 2220 | 413.5 | 415.5 | 419.5 | 411.5 |
| 2024-04-19 | 54.03 (-0.2) | 8.26 (-0.01) | 6.38 (+0.05) | -1862 | -39.28 | -56 | -1.18 | 319 | 6.73 | 4740 | 413.5 | 422.5 | 425.0 | 407.0 |
| 2024-04-18 | 54.23 (-0.07) | 8.27 (-0.02) | 6.33 (+0.02) | -451 | -14.34 | -166 | -5.28 | 152 | 4.83 | 3145 | 427.0 | 425.5 | 430.0 | 423.5 |
| 2024-04-17 | 54.3 (-0.18) | 8.29 (-0.01) | 6.31 (+0.07) | -1212 | -41.35 | -75 | -2.56 | 573 | 19.55 | 2931 | 428.5 | 429.5 | 431.5 | 425.5 |
| 2024-04-16 | 54.48 (-0.27) | 8.3 (0.0) | 6.24 (+0.07) | -1960 | -47.37 | -22 | -0.53 | 488 | 11.79 | 4138 | 425.5 | 436.0 | 437.0 | 425.0 |
| 2024-04-15 | 54.75 (-0.01) | 8.3 (0.0) | 6.17 (0.0) | -208 | -8.82 | -18 | -0.76 | 16 | 0.68 | 2358 | 440.5 | 440.0 | 446.0 | 438.5 |
| 2024-04-12 | 54.76 (-0.21) | 8.3 (+0.01) | 6.17 (0.0) | -1318 | -28.35 | 118 | 2.54 | -57 | -1.23 | 4649 | 443.5 | 448.0 | 448.5 | 442.5 |
| 2024-04-11 | 54.97 (+0.13) | 8.29 (0.0) | 6.17 (+0.11) | 831 | 13.21 | 0 | 0.0 | 821 | 13.05 | 6292 | 453.5 | 438.0 | 455.0 | 429.5 |
| 2024-04-10 | 54.84 (+0.08) | 8.29 (+0.01) | 6.06 (+0.09) | -61 | -1.23 | 50 | 1.01 | 682 | 13.71 | 4973 | 435.0 | 433.0 | 446.5 | 433.0 |
| 2024-04-09 | 54.76 (-0.1) | 8.28 (0.0) | 5.97 (+0.01) | -693 | -32.32 | 8 | 0.37 | 108 | 5.04 | 2144 | 425.0 | 423.5 | 426.5 | 422.5 |
| 2024-04-08 | 54.86 (+0.07) | 8.28 (0.0) | 5.96 (+0.02) | -244 | -13.63 | -3 | -0.17 | 166 | 9.27 | 1790 | 426.0 | 420.5 | 427.0 | 420.0 |
| 2024-04-03 | 54.79 (-0.1) | 8.28 (0.0) | 5.94 (+0.01) | -615 | -24.18 | -24 | -0.94 | 20 | 0.79 | 2543 | 422.5 | 420.5 | 425.5 | 419.5 |
| 2024-04-02 | 54.89 (-0.04) | 8.28 (-0.04) | 5.93 (0.0) | -598 | -25.39 | -302 | -12.82 | 0 | 0.0 | 2355 | 423.0 | 423.5 | 427.0 | 421.5 |
| 2024-04-01 | 54.93 (-0.06) | 8.32 (0.0) | 5.93 (0.0) | -575 | -27.5 | -1 | -0.05 | -12 | -0.57 | 2091 | 423.0 | 431.5 | 432.0 | 423.0 |
| 2024-03-29 | 54.99 (+0.01) | 8.32 (-0.01) | 5.93 (-0.02) | 454 | 19.16 | -40 | -1.69 | -128 | -5.4 | 2370 | 429.5 | 423.5 | 429.5 | 423.0 |
| 2024-03-28 | 54.98 (-0.15) | 8.33 (0.0) | 5.95 (+0.01) | -1169 | -33.67 | -19 | -0.55 | 60 | 1.73 | 3472 | 423.5 | 423.0 | 430.0 | 418.5 |
| 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 | |||
| 2024-03-27 | 55.13 (-0.03) | 8.33 (+0.02) | 5.94 (-0.01) | -297 | -11.28 | 185 | 7.03 | -61 | -2.32 | 2633 | 424.5 | 418.0 | 427.5 | 416.5 |
| 2024-03-26 | 55.16 (-0.16) | 8.31 (+0.01) | 5.95 (+0.03) | -1084 | -31.47 | 52 | 1.51 | 244 | 7.08 | 3445 | 417.0 | 421.0 | 426.0 | 416.5 |
| 2024-03-25 | 55.32 (-0.11) | 8.3 (+0.01) | 5.92 (+0.01) | -865 | -38.53 | 46 | 2.05 | 62 | 2.76 | 2245 | 423.5 | 421.5 | 426.5 | 419.5 |
| 2024-03-22 | 55.43 (-0.2) | 8.29 (+0.04) | 5.91 (0.0) | -1634 | -29.52 | 355 | 6.41 | 9 | 0.16 | 5535 | 421.5 | 424.0 | 436.5 | 420.5 |
| 2024-03-21 | 55.63 (-0.1) | 8.25 (+0.01) | 5.91 (+0.01) | -740 | -16.35 | 73 | 1.61 | 63 | 1.39 | 4526 | 420.0 | 414.5 | 422.0 | 411.5 |
| 2024-03-20 | 55.73 (-0.07) | 8.24 (-0.01) | 5.9 (-0.01) | -540 | -12.15 | -119 | -2.68 | -104 | -2.34 | 4446 | 414.0 | 409.0 | 419.5 | 409.0 |
| 2024-03-19 | 55.8 (-0.02) | 8.25 (-0.01) | 5.91 (-0.01) | -191 | -2.93 | -19 | -0.29 | -8 | -0.12 | 6509 | 407.5 | 406.5 | 415.0 | 405.0 |
| 2024-03-18 | 55.82 (-0.48) | 8.26 (0.0) | 5.92 (+0.02) | -3851 | -32.68 | -26 | -0.22 | 101 | 0.86 | 11785 | 408.5 | 429.0 | 433.5 | 401.0 |
| 2024-03-15 | 56.3 (-0.13) | 8.26 (-0.04) | 5.9 (0.0) | -1002 | -14.08 | -274 | -3.85 | 37 | 0.52 | 7119 | 429.0 | 428.0 | 434.5 | 428.0 |
| 2024-03-14 | 56.43 (-0.05) | 8.3 (-0.01) | 5.9 (-0.01) | -331 | -9.13 | -102 | -2.81 | -64 | -1.77 | 3626 | 433.5 | 435.0 | 436.5 | 428.0 |
| 2024-03-13 | 56.48 (-0.22) | 8.31 (-0.02) | 5.91 (0.0) | -1827 | -42.51 | -122 | -2.84 | -23 | -0.54 | 4298 | 436.0 | 441.0 | 444.5 | 436.0 |
| 2024-03-12 | 56.7 (-0.09) | 8.33 (-0.1) | 5.91 (+0.01) | -549 | -16.24 | -797 | -23.58 | 33 | 0.98 | 3380 | 441.0 | 442.5 | 446.0 | 437.0 |
| 2024-03-11 | 56.79 (-0.13) | 8.43 (-0.1) | 5.9 (-0.05) | -983 | -23.39 | -711 | -16.92 | -378 | -9.0 | 4202 | 444.0 | 453.0 | 457.0 | 439.5 |
| 2024-03-08 | 56.92 (+0.08) | 8.53 (-0.05) | 5.95 (-0.02) | -280 | -9.52 | -399 | -13.56 | -120 | -4.08 | 2942 | 452.5 | 461.5 | 461.5 | 451.0 |
| 2024-03-07 | 56.84 (-0.26) | 8.58 (-0.01) | 5.97 (-0.04) | -655 | -29.87 | -59 | -2.69 | -254 | -11.58 | 2193 | 462.0 | 470.0 | 471.0 | 461.0 |
| 2024-03-06 | 57.1 (+0.05) | 8.59 (-0.03) | 6.01 (-0.01) | 314 | 13.41 | -196 | -8.37 | -96 | -4.1 | 2342 | 471.0 | 465.0 | 471.5 | 462.5 |
| 2024-03-05 | 57.05 (+0.07) | 8.62 (-0.02) | 6.02 (+0.02) | 649 | 18.78 | -198 | -5.73 | 126 | 3.65 | 3456 | 466.0 | 458.0 | 470.0 | 458.0 |
| 2024-03-04 | 56.98 (-0.05) | 8.64 (-0.04) | 6.0 (-0.01) | -440 | -16.13 | -288 | -10.56 | -78 | -2.86 | 2728 | 457.0 | 460.5 | 467.0 | 457.0 |
| 2024-03-01 | 57.03 (-0.21) | 8.68 (-0.06) | 6.01 (-0.01) | 531 | 21.47 | -405 | -16.38 | -41 | -1.66 | 2473 | 457.0 | 457.0 | 466.0 | 456.0 |
| 2024-02-29 | 57.24 (-0.21) | 8.74 (-0.03) | 6.02 (-0.01) | -1067 | -15.42 | -274 | -3.96 | -109 | -1.58 | 6920 | 455.0 | 450.0 | 462.5 | 448.0 |
| 2024-02-27 | 57.45 (-0.31) | 8.77 (-0.04) | 6.03 (-0.03) | -2853 | -36.43 | -281 | -3.59 | -241 | -3.08 | 7832 | 454.5 | 461.5 | 462.0 | 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 | |||
| 2024-02-26 | 57.76 (-0.05) | 8.81 (-0.05) | 6.06 (-0.01) | -392 | -15.26 | -370 | -14.41 | -55 | -2.14 | 2568 | 470.5 | 472.0 | 473.5 | 464.5 |
| 2024-02-23 | 57.81 (+0.08) | 8.86 (0.0) | 6.07 (+0.01) | 634 | 17.53 | -16 | -0.44 | 113 | 3.12 | 3616 | 474.0 | 473.0 | 482.5 | 473.0 |
| 2024-02-22 | 57.73 (-0.05) | 8.86 (-0.06) | 6.06 (-0.02) | -336 | -10.13 | -437 | -13.17 | -150 | -4.52 | 3317 | 469.0 | 473.0 | 477.0 | 462.5 |
| 2024-02-21 | 57.78 (-0.06) | 8.92 (+0.01) | 6.08 (-0.01) | -479 | -13.9 | 86 | 2.49 | -63 | -1.83 | 3447 | 469.0 | 476.0 | 487.0 | 466.0 |
| 2024-02-20 | 57.84 (-0.04) | 8.91 (0.0) | 6.09 (0.0) | -144 | -5.75 | -21 | -0.84 | -50 | -2.0 | 2503 | 473.0 | 475.5 | 479.0 | 470.0 |
| 2024-02-19 | 57.88 (-0.09) | 8.91 (+0.01) | 6.09 (-0.03) | -806 | -23.94 | 84 | 2.49 | -174 | -5.17 | 3367 | 477.5 | 482.5 | 482.5 | 467.5 |
| 2024-02-16 | 57.97 (-0.06) | 8.9 (+0.08) | 6.12 (+0.03) | -497 | -6.82 | 621 | 8.52 | 191 | 2.62 | 7291 | 479.5 | 462.5 | 488.0 | 462.0 |
| 2024-02-15 | 58.03 (-0.05) | 8.82 (+0.02) | 6.09 (+0.01) | -392 | -6.65 | 173 | 2.93 | 80 | 1.36 | 5895 | 464.0 | 464.0 | 467.0 | 457.0 |
| 2024-02-05 | 58.08 (-0.14) | 8.8 (-0.04) | 6.08 (0.0) | -993 | -35.18 | -338 | -11.97 | -6 | -0.21 | 2823 | 452.0 | 450.5 | 455.0 | 448.5 |
| 2024-02-02 | 58.22 (+0.04) | 8.84 (-0.09) | 6.08 (-0.01) | 583 | 17.2 | -661 | -19.5 | -100 | -2.95 | 3390 | 455.0 | 451.0 | 458.0 | 450.0 |
| 2024-02-01 | 58.18 (+0.01) | 8.93 (-0.03) | 6.09 (0.0) | -4 | -0.23 | -224 | -12.64 | 22 | 1.24 | 1772 | 447.0 | 447.0 | 448.0 | 442.0 |
| 2024-01-31 | 58.17 (-0.17) | 8.96 (-0.03) | 6.09 (-0.01) | -1282 | -25.43 | -185 | -3.67 | -59 | -1.17 | 5042 | 445.5 | 446.0 | 453.0 | 441.0 |
| 2024-01-30 | 58.34 (-0.17) | 8.99 (-0.01) | 6.1 (0.0) | -620 | -18.9 | -139 | -4.24 | -27 | -0.82 | 3281 | 447.5 | 443.5 | 451.0 | 439.5 |
| 2024-01-29 | 58.51 (-0.02) | 9.0 (0.0) | 6.1 (-0.01) | -118 | -6.21 | -4 | -0.21 | -48 | -2.53 | 1900 | 444.0 | 436.0 | 445.0 | 436.0 |
| 2024-01-26 | 58.53 (-0.19) | 9.0 (-0.03) | 6.11 (-0.03) | -1394 | -26.97 | -159 | -3.08 | -216 | -4.18 | 5168 | 439.0 | 453.0 | 453.5 | 436.5 |
| 2024-01-25 | 58.72 (+0.02) | 9.03 (0.0) | 6.14 (-0.01) | 292 | 14.43 | -40 | -1.98 | -79 | -3.9 | 2024 | 458.0 | 457.0 | 460.5 | 454.5 |
| 2024-01-24 | 58.7 (-0.02) | 9.03 (-0.04) | 6.15 (-0.02) | 274 | 12.38 | -304 | -13.73 | -166 | -7.5 | 2214 | 455.0 | 457.0 | 461.5 | 454.0 |
| 2024-01-23 | 58.72 (+0.08) | 9.07 (0.0) | 6.17 (-0.01) | 211 | 8.45 | -2 | -0.08 | -48 | -1.92 | 2496 | 456.5 | 460.0 | 462.5 | 454.5 |
| 2024-01-22 | 58.64 (-0.02) | 9.07 (+0.01) | 6.18 (+0.01) | -231 | -5.21 | -218 | -4.91 | 55 | 1.24 | 4437 | 459.5 | 456.0 | 465.0 | 455.0 |
| 2024-01-19 | 58.66 (-0.06) | 9.06 (0.0) | 6.17 (+0.01) | -470 | -12.42 | 13 | 0.34 | 78 | 2.06 | 3783 | 455.0 | 448.0 | 455.0 | 445.5 |
| 2024-01-18 | 58.72 (+0.01) | 9.06 (0.0) | 6.16 (+0.01) | 182 | 4.3 | -3 | -0.07 | 103 | 2.44 | 4229 | 445.0 | 439.0 | 452.5 | 439.0 |
| 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 | 58.71 (-0.07) | 9.06 (+0.01) | 6.15 (+0.04) | -434 | -8.57 | 72 | 1.42 | 260 | 5.13 | 5065 | 439.0 | 441.0 | 444.5 | 436.5 |
| 2024-01-16 | 58.78 (0.0) | 9.05 (-0.09) | 6.11 (+0.03) | -312 | -7.89 | -705 | -17.83 | 222 | 5.61 | 3955 | 440.5 | 445.5 | 445.5 | 439.0 |
| 2024-01-15 | 58.78 (-0.09) | 9.14 (-0.01) | 6.08 (0.0) | -706 | -24.2 | -48 | -1.65 | -23 | -0.79 | 2917 | 447.0 | 452.0 | 455.0 | 446.0 |
| 2024-01-12 | 58.87 (-0.07) | 9.15 (-0.07) | 6.08 (-0.03) | -647 | -13.17 | -535 | -10.89 | -170 | -3.46 | 4914 | 448.5 | 459.0 | 459.0 | 445.0 |
| 2024-01-11 | 58.94 (+0.12) | 9.22 (0.0) | 6.11 (+0.02) | -380 | -12.55 | 15 | 0.5 | 94 | 3.1 | 3029 | 461.0 | 462.0 | 463.0 | 455.0 |
| 2024-01-10 | 58.82 (0.0) | 9.22 (+0.01) | 6.09 (0.0) | 96 | 2.1 | 43 | 0.94 | 48 | 1.05 | 4567 | 461.0 | 455.0 | 464.0 | 451.5 |
| 2024-01-09 | 58.82 (+0.11) | 9.21 (+0.06) | 6.09 (+0.01) | 56 | 1.46 | 483 | 12.59 | 70 | 1.82 | 3836 | 455.0 | 461.5 | 464.0 | 453.5 |
| 2024-01-08 | 58.71 (+0.12) | 9.15 (+0.05) | 6.08 (+0.01) | -411 | -10.62 | 343 | 8.87 | 63 | 1.63 | 3869 | 453.5 | 459.0 | 463.5 | 452.5 |
| 2024-01-05 | 58.59 (-0.06) | 9.1 (+0.02) | 6.07 (-0.01) | -281 | -6.19 | 165 | 3.63 | -52 | -1.14 | 4542 | 454.0 | 456.5 | 461.5 | 451.0 |
| 2024-01-04 | 58.65 (+0.21) | 9.08 (-0.26) | 6.08 (+0.02) | 2195 | 28.44 | -1901 | -24.63 | 146 | 1.89 | 7718 | 454.0 | 465.0 | 467.0 | 450.5 |
| 2024-01-03 | 58.44 (+0.65) | 9.34 (-0.08) | 6.06 (+0.08) | 3666 | 35.53 | -582 | -5.64 | 549 | 5.32 | 10317 | 465.0 | 478.0 | 482.0 | 459.0 |
| 2024-01-02 | 57.79 (+0.14) | 9.42 (+0.03) | 5.98 (-0.03) | 654 | 12.42 | 188 | 3.57 | -215 | -4.08 | 5266 | 485.0 | 494.0 | 498.0 | 479.0 |
| 2023-12-29 | 57.65 (+0.03) | 9.39 (+0.01) | 6.01 (-0.01) | 271 | 5.56 | 84 | 1.72 | -83 | -1.7 | 4872 | 489.5 | 490.0 | 499.0 | 486.0 |
| 2023-12-28 | 57.62 (+0.13) | 9.38 (+0.01) | 6.02 (-0.07) | 890 | 10.82 | 51 | 0.62 | -488 | -5.93 | 8227 | 492.0 | 496.0 | 502.0 | 487.0 |
| 2023-12-27 | 57.49 (+0.14) | 9.37 (+0.16) | 6.09 (+0.01) | 993 | 9.84 | 1238 | 12.26 | 41 | 0.41 | 10094 | 491.5 | 478.0 | 496.0 | 472.0 |
| 2023-12-26 | 57.35 (+0.03) | 9.21 (+0.01) | 6.08 (-0.01) | 500 | 11.37 | 78 | 1.77 | -14 | -0.32 | 4397 | 472.0 | 473.5 | 477.0 | 466.5 |
| 2023-12-25 | 57.32 (+0.08) | 9.2 (+0.12) | 6.09 (+0.06) | -338 | -3.72 | 847 | 9.32 | 385 | 4.24 | 9085 | 471.5 | 456.0 | 479.0 | 456.0 |
| 2023-12-22 | 57.24 (-0.02) | 9.08 (+0.02) | 6.03 (+0.01) | -84 | -1.42 | 185 | 3.12 | 102 | 1.72 | 5922 | 453.5 | 452.0 | 457.5 | 444.5 |
| 2023-12-21 | 57.26 (-0.07) | 9.06 (+0.19) | 6.02 (-0.01) | -606 | -5.49 | 1377 | 12.49 | -115 | -1.04 | 11029 | 453.5 | 438.5 | 462.0 | 437.5 |
| 2023-12-20 | 57.33 (+0.22) | 8.87 (+0.2) | 6.03 (+0.02) | 2045 | 11.94 | 1499 | 8.75 | 202 | 1.18 | 17122 | 450.0 | 428.5 | 460.5 | 428.0 |
| 2023-12-19 | 57.11 (-0.17) | 8.67 (+0.05) | 6.01 (0.0) | -1290 | -18.16 | 353 | 4.97 | -38 | -0.54 | 7102 | 424.5 | 427.0 | 436.0 | 422.0 |
| 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 | 57.28 (+0.37) | 8.62 (+0.07) | 6.01 (+0.01) | 2756 | 32.98 | 523 | 6.26 | 67 | 0.8 | 8357 | 428.5 | 409.0 | 434.0 | 403.5 |
| 2023-12-15 | 56.91 (-0.07) | 8.55 (+0.01) | 6.0 (-0.01) | -512 | -7.99 | 58 | 0.9 | -39 | -0.61 | 6411 | 406.0 | 411.0 | 412.0 | 406.0 |
| 2023-12-14 | 56.98 (-0.12) | 8.54 (+0.01) | 6.01 (+0.03) | -1000 | -20.04 | 138 | 2.77 | 230 | 4.61 | 4990 | 411.0 | 410.0 | 416.0 | 404.5 |
| 2023-12-13 | 57.1 (+0.49) | 8.53 (+0.08) | 5.98 (+0.05) | 3670 | 43.59 | 576 | 6.84 | 369 | 4.38 | 8419 | 407.5 | 395.5 | 412.0 | 394.0 |
| 2023-12-12 | 56.61 (+0.01) | 8.45 (0.0) | 5.93 (-0.01) | 170 | 7.51 | 8 | 0.35 | -63 | -2.78 | 2265 | 393.0 | 396.0 | 399.0 | 392.0 |
| 2023-12-11 | 56.6 (+0.01) | 8.45 (+0.01) | 5.94 (0.0) | -165 | -5.28 | 22 | 0.7 | -24 | -0.77 | 3125 | 396.5 | 400.0 | 402.0 | 392.0 |
| 2023-12-08 | 56.59 (+0.16) | 8.44 (+0.01) | 5.94 (0.0) | 1149 | 29.52 | 81 | 2.08 | -2 | -0.05 | 3892 | 398.5 | 398.0 | 403.5 | 395.5 |
| 2023-12-07 | 56.43 (-0.01) | 8.43 (+0.03) | 5.94 (0.0) | -33 | -1.79 | 245 | 13.3 | -2 | -0.11 | 1842 | 393.5 | 391.0 | 397.0 | 390.5 |
| 2023-12-06 | 56.44 (+0.07) | 8.4 (+0.03) | 5.94 (+0.02) | 556 | 18.77 | 256 | 8.64 | 148 | 5.0 | 2962 | 393.5 | 390.5 | 395.0 | 388.5 |
| 2023-12-05 | 56.37 (+0.12) | 8.37 (-0.01) | 5.92 (0.0) | 948 | 29.3 | -148 | -4.57 | -10 | -0.31 | 3236 | 390.5 | 388.0 | 391.0 | 382.5 |
| 2023-12-04 | 56.25 (+0.12) | 8.38 (-0.1) | 5.92 (0.0) | 863 | 32.19 | -694 | -25.89 | -6 | -0.22 | 2681 | 387.0 | 391.5 | 391.5 | 385.5 |
| 2023-12-01 | 56.13 (+0.12) | 8.48 (-0.13) | 5.92 (-0.01) | 972 | 23.54 | -1000 | -24.21 | -34 | -0.82 | 4130 | 388.0 | 390.0 | 391.5 | 386.5 |
| 2023-11-30 | 56.01 (+0.13) | 8.61 (-0.12) | 5.93 (-0.02) | 783 | 8.53 | -905 | -9.85 | -141 | -1.54 | 9184 | 393.5 | 388.0 | 393.5 | 382.0 |
| 2023-11-29 | 55.88 (+0.13) | 8.73 (-0.07) | 5.95 (0.0) | 1363 | 25.67 | -485 | -9.13 | -32 | -0.6 | 5310 | 390.0 | 387.0 | 390.5 | 383.5 |
| 2023-11-28 | 55.75 (+0.16) | 8.8 (-0.06) | 5.95 (0.0) | 1252 | 27.98 | -468 | -10.46 | -11 | -0.25 | 4474 | 385.5 | 379.0 | 385.5 | 377.5 |
| 2023-11-27 | 55.59 (+0.03) | 8.86 (-0.07) | 5.95 (-0.01) | -61 | -1.33 | -523 | -11.4 | -26 | -0.57 | 4588 | 377.0 | 383.5 | 384.0 | 373.0 |
| 2023-11-24 | 55.56 (+0.03) | 8.93 (-0.07) | 5.96 (0.0) | 512 | 14.55 | -527 | -14.98 | -27 | -0.77 | 3519 | 383.5 | 381.5 | 383.5 | 376.0 |
| 2023-11-23 | 55.53 (+0.07) | 9.0 (-0.13) | 5.96 (0.0) | 581 | 16.79 | -968 | -27.97 | 20 | 0.58 | 3461 | 379.5 | 386.0 | 386.0 | 378.0 |
| 2023-11-22 | 55.46 (-0.07) | 9.13 (-0.01) | 5.96 (0.0) | -463 | -12.1 | -3 | -0.08 | -24 | -0.63 | 3827 | 384.5 | 390.0 | 391.0 | 381.0 |
| 2023-11-21 | 55.53 (+0.02) | 9.14 (+0.01) | 5.96 (-0.01) | 147 | 3.09 | 19 | 0.4 | -38 | -0.8 | 4759 | 389.0 | 394.0 | 396.0 | 387.0 |
| 2023-11-20 | 55.51 (-0.03) | 9.13 (0.0) | 5.97 (+0.01) | -698 | -19.38 | 43 | 1.19 | 27 | 0.75 | 3601 | 391.0 | 392.0 | 392.0 | 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 | |||
| 2023-11-17 | 55.54 (+0.27) | 9.13 (+0.01) | 5.96 (-0.01) | 2307 | 29.74 | 18 | 0.23 | -42 | -0.54 | 7756 | 392.5 | 385.0 | 398.0 | 381.0 |
| 2023-11-16 | 55.27 (-0.07) | 9.12 (0.0) | 5.97 (-0.02) | -667 | -11.01 | 60 | 0.99 | -192 | -3.17 | 6056 | 380.5 | 390.0 | 392.0 | 376.5 |
| 2023-11-15 | 55.34 (0.0) | 9.12 (+0.03) | 5.99 (+0.01) | -723 | -8.42 | 169 | 1.97 | 122 | 1.42 | 8587 | 391.5 | 403.0 | 405.0 | 390.0 |
| 2023-11-14 | 55.34 (+0.26) | 9.09 (+0.11) | 5.98 (+0.03) | 1726 | 11.84 | 872 | 5.98 | 216 | 1.48 | 14577 | 396.0 | 386.0 | 396.0 | 383.5 |
| 2023-11-13 | 55.08 (+0.01) | 8.98 (+0.03) | 5.95 (+0.01) | 8 | 0.41 | 191 | 9.83 | 32 | 1.65 | 1944 | 360.0 | 360.5 | 360.5 | 353.0 |
| 2023-11-10 | 55.07 (-0.03) | 8.95 (+0.02) | 5.94 (0.0) | -304 | -21.02 | 134 | 9.27 | -9 | -0.62 | 1446 | 355.5 | 353.5 | 357.5 | 350.5 |
| 2023-11-09 | 55.1 (-0.03) | 8.93 (+0.01) | 5.94 (-0.01) | -228 | -13.64 | 122 | 7.3 | -17 | -1.02 | 1671 | 357.0 | 355.5 | 358.5 | 352.0 |
| 2023-11-08 | 55.13 (-0.09) | 8.92 (+0.01) | 5.95 (0.0) | 49 | 2.85 | 6 | 0.35 | -1 | -0.06 | 1721 | 357.5 | 358.0 | 363.0 | 355.5 |
| 2023-11-07 | 55.22 (-0.08) | 8.91 (+0.01) | 5.95 (0.0) | -742 | -34.01 | 117 | 5.36 | -32 | -1.47 | 2182 | 353.5 | 359.0 | 359.5 | 352.5 |
| 2023-11-06 | 55.3 (+0.03) | 8.9 (0.0) | 5.95 (0.0) | 460 | 20.23 | 6 | 0.26 | 3 | 0.13 | 2274 | 360.5 | 358.0 | 363.5 | 357.0 |
| 2023-11-03 | 55.27 (-0.01) | 8.9 (+0.02) | 5.95 (0.0) | -117 | -6.45 | 160 | 8.83 | -25 | -1.38 | 1813 | 355.0 | 353.0 | 355.0 | 349.5 |
| 2023-11-02 | 55.28 (-0.01) | 8.88 (+0.01) | 5.95 (0.0) | -84 | -3.68 | 84 | 3.68 | 22 | 0.96 | 2280 | 351.0 | 346.5 | 351.5 | 345.0 |
| 2023-11-01 | 55.29 (0.0) | 8.87 (+0.04) | 5.95 (0.0) | -87 | -5.76 | 297 | 19.67 | 38 | 2.52 | 1510 | 343.0 | 340.0 | 344.0 | 337.0 |
| 2023-10-31 | 55.29 (-0.12) | 8.83 (+0.1) | 5.95 (+0.01) | -1165 | -36.67 | 691 | 21.75 | 63 | 1.98 | 3177 | 338.0 | 344.0 | 345.5 | 337.5 |
| 2023-10-30 | 55.41 (-0.05) | 8.73 (+0.03) | 5.94 (-0.02) | -243 | -10.42 | 226 | 9.7 | -149 | -6.39 | 2331 | 346.5 | 347.0 | 351.0 | 342.0 |
| 2023-10-27 | 55.46 (+0.11) | 8.7 (+0.01) | 5.96 (-0.02) | 764 | 17.55 | 87 | 2.0 | -200 | -4.59 | 4353 | 346.5 | 343.0 | 356.0 | 341.5 |
| 2023-10-26 | 55.35 (+0.04) | 8.69 (-0.31) | 5.98 (+0.01) | 196 | 7.22 | 48 | 1.77 | 115 | 4.24 | 2715 | 339.0 | 336.0 | 342.5 | 334.5 |
| 2023-10-25 | 55.31 (-0.11) | 9.0 (-0.01) | 5.97 (+0.01) | 125 | 4.8 | -108 | -4.14 | 58 | 2.23 | 2606 | 342.5 | 345.0 | 348.5 | 340.5 |
| 2023-10-24 | 55.42 (-0.01) | 9.01 (+0.02) | 5.96 (0.0) | -33 | -1.37 | 136 | 5.66 | 23 | 0.96 | 2402 | 341.0 | 335.0 | 341.0 | 335.0 |
| 2023-10-23 | 55.43 (-0.04) | 8.99 (-0.04) | 5.96 (+0.02) | 120 | 4.14 | -262 | -9.04 | 117 | 4.04 | 2899 | 334.0 | 333.5 | 338.5 | 331.5 |
| 2023-10-20 | 55.47 (-0.06) | 9.03 (-0.03) | 5.94 (+0.02) | -688 | -9.3 | -195 | -2.63 | 198 | 2.68 | 7401 | 337.0 | 339.5 | 342.0 | 331.0 |
| 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 | 55.53 (-0.1) | 9.06 (0.0) | 5.92 (+0.04) | -415 | -9.51 | -20 | -0.46 | 231 | 5.29 | 4365 | 344.5 | 348.0 | 348.0 | 338.0 |
| 2023-10-18 | 55.63 (+0.12) | 9.06 (-0.04) | 5.88 (+0.05) | 420 | 3.73 | -288 | -2.56 | 367 | 3.26 | 11252 | 350.5 | 360.5 | 361.0 | 346.5 |
| 2023-10-17 | 55.51 (-0.14) | 9.1 (+0.01) | 5.83 (+0.01) | -554 | -15.97 | 61 | 1.76 | 111 | 3.2 | 3468 | 360.5 | 364.0 | 365.0 | 359.0 |
| 2023-10-16 | 55.65 (+0.03) | 9.09 (+0.01) | 5.82 (+0.01) | 413 | 16.53 | 102 | 4.08 | 85 | 3.4 | 2499 | 363.0 | 363.0 | 366.5 | 360.0 |
| 2023-10-13 | 55.62 (-0.16) | 9.08 (+0.01) | 5.81 (+0.06) | -1533 | -32.35 | 22 | 0.46 | 460 | 9.71 | 4739 | 365.0 | 376.0 | 376.0 | 362.5 |
| 2023-10-12 | 55.78 (+0.08) | 9.07 (0.0) | 5.75 (+0.01) | 329 | 5.84 | 9 | 0.16 | 21 | 0.37 | 5632 | 377.5 | 377.0 | 385.0 | 375.0 |
| 2023-10-11 | 55.7 (+0.02) | 9.07 (+0.01) | 5.74 (+0.01) | 102 | 2.34 | 60 | 1.37 | 91 | 2.09 | 4364 | 376.5 | 386.5 | 388.0 | 374.0 |
| 2023-10-06 | 55.68 (-0.03) | 9.06 (+0.01) | 5.73 (0.0) | -234 | -13.42 | 113 | 6.48 | 31 | 1.78 | 1744 | 379.5 | 380.5 | 382.5 | 376.5 |
| 2023-10-05 | 55.71 (-0.13) | 9.05 (+0.01) | 5.73 (+0.01) | 740 | 16.81 | 43 | 0.98 | 42 | 0.95 | 4401 | 380.0 | 376.0 | 384.5 | 374.0 |
| 2023-10-04 | 55.84 (+0.12) | 9.04 (0.0) | 5.72 (+0.01) | 795 | 22.01 | 7 | 0.19 | 57 | 1.58 | 3612 | 370.5 | 364.0 | 371.5 | 364.0 |
| 2023-10-03 | 55.72 (-0.05) | 9.04 (-0.02) | 5.71 (+0.01) | -304 | -10.43 | -129 | -4.43 | 110 | 3.77 | 2915 | 366.5 | 373.0 | 373.0 | 366.0 |
| 2023-10-02 | 55.77 (+0.16) | 9.06 (+0.01) | 5.7 (+0.01) | 23 | 0.68 | 63 | 1.87 | 62 | 1.84 | 3362 | 372.5 | 370.0 | 374.0 | 364.5 |
| 2023-09-28 | 55.61 (-0.02) | 9.05 (+0.01) | 5.69 (+0.01) | -84 | -2.83 | 67 | 2.25 | 62 | 2.09 | 2973 | 367.0 | 366.5 | 368.5 | 362.5 |
| 2023-09-27 | 55.63 (+0.02) | 9.04 (+0.03) | 5.68 (-0.01) | 210 | 5.6 | 223 | 5.95 | -55 | -1.47 | 3749 | 364.0 | 357.5 | 365.5 | 357.5 |
| 2023-09-26 | 55.61 (+0.05) | 9.01 (+0.01) | 5.69 (+0.05) | 422 | 12.19 | 54 | 1.56 | 392 | 11.32 | 3462 | 358.0 | 360.5 | 361.0 | 354.0 |
| 2023-09-25 | 55.56 (+0.02) | 9.0 (-0.04) | 5.64 (0.0) | 613 | 25.4 | -271 | -11.23 | -1 | -0.04 | 2413 | 359.5 | 357.0 | 360.5 | 354.0 |
| 2023-09-22 | 55.54 (+0.1) | 9.04 (-0.03) | 5.64 (0.0) | 777 | 23.87 | -224 | -6.88 | 4 | 0.12 | 3255 | 357.5 | 355.0 | 358.5 | 351.5 |
| 2023-09-21 | 55.44 (+0.06) | 9.07 (0.0) | 5.64 (+0.02) | 188 | 4.96 | 12 | 0.32 | 117 | 3.09 | 3792 | 355.0 | 357.5 | 360.0 | 353.5 |
| 2023-09-20 | 55.38 (0.0) | 9.07 (-0.02) | 5.62 (-0.01) | 89 | 3.53 | -165 | -6.55 | -25 | -0.99 | 2518 | 360.5 | 363.5 | 366.0 | 359.5 |
| 2023-09-19 | 55.38 (-0.11) | 9.09 (-0.01) | 5.63 (+0.01) | 300 | 10.04 | -87 | -2.91 | 8 | 0.27 | 2989 | 360.5 | 365.0 | 368.0 | 359.5 |
| 2023-09-18 | 55.49 (+0.09) | 9.1 (-0.04) | 5.62 (0.0) | -380 | -8.46 | -266 | -5.92 | 42 | 0.93 | 4494 | 359.5 | 364.0 | 364.0 | 357.0 |
| 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 | 55.4 (+0.04) | 9.14 (-0.1) | 5.62 (0.0) | -158 | -2.41 | -770 | -11.75 | -13 | -0.2 | 6553 | 366.5 | 375.0 | 377.0 | 366.0 |
| 2023-09-14 | 55.36 (-0.03) | 9.24 (-0.03) | 5.62 (0.0) | 515 | 15.63 | -235 | -7.13 | 12 | 0.36 | 3295 | 373.5 | 373.0 | 379.0 | 372.0 |
| 2023-09-13 | 55.39 (+0.15) | 9.27 (-0.07) | 5.62 (-0.01) | 1429 | 25.8 | -472 | -8.52 | -87 | -1.57 | 5538 | 369.5 | 360.0 | 371.0 | 360.0 |
| 2023-09-12 | 55.24 (-0.18) | 9.34 (-0.08) | 5.63 (-0.01) | -1779 | -13.82 | -587 | -4.56 | -77 | -0.6 | 12868 | 363.5 | 373.5 | 377.5 | 360.5 |
| 2023-09-11 | 55.42 (+0.12) | 9.42 (-0.14) | 5.64 (-0.01) | -114 | -1.17 | -1066 | -10.91 | -90 | -0.92 | 9775 | 380.0 | 404.0 | 404.0 | 371.5 |
| 2023-09-08 | 55.3 (+0.09) | 9.56 (+0.02) | 5.65 (-0.01) | 599 | 20.82 | 115 | 4.0 | -28 | -0.97 | 2877 | 403.5 | 400.0 | 404.5 | 397.0 |
| 2023-09-07 | 55.21 (+0.04) | 9.54 (-0.04) | 5.66 (0.0) | 387 | 13.1 | -252 | -8.53 | -22 | -0.74 | 2955 | 401.0 | 403.5 | 403.5 | 398.0 |
| 2023-09-06 | 55.17 (+0.13) | 9.58 (+0.01) | 5.66 (-0.01) | 1007 | 18.46 | 82 | 1.5 | -69 | -1.27 | 5454 | 403.5 | 397.0 | 407.5 | 395.0 |
| 2023-09-05 | 55.04 (+0.14) | 9.57 (-0.03) | 5.67 (-0.03) | 1256 | 19.8 | -271 | -4.27 | -207 | -3.26 | 6344 | 394.0 | 398.0 | 400.0 | 382.0 |
| 2023-09-04 | 54.9 (+0.01) | 9.6 (-0.01) | 5.7 (0.0) | 220 | 5.6 | -71 | -1.81 | -53 | -1.35 | 3928 | 400.0 | 402.0 | 403.5 | 395.0 |
| 2023-09-01 | 54.89 (+0.17) | 9.61 (+0.08) | 5.7 (0.0) | 1310 | 24.93 | 616 | 11.72 | 1 | 0.02 | 5255 | 400.0 | 408.0 | 409.0 | 399.0 |
| 2023-08-31 | 54.72 (+0.09) | 9.53 (-0.04) | 5.7 (0.0) | 557 | 6.5 | -305 | -3.56 | 6 | 0.07 | 8575 | 402.5 | 398.5 | 403.0 | 396.0 |
| 2023-08-30 | 54.63 (+0.02) | 9.57 (-0.01) | 5.7 (0.0) | 282 | 4.36 | -35 | -0.54 | 24 | 0.37 | 6468 | 403.0 | 414.0 | 416.5 | 401.5 |
| 2023-08-29 | 54.61 (-0.01) | 9.58 (+0.03) | 5.7 (0.0) | 387 | 6.56 | 180 | 3.05 | -21 | -0.36 | 5895 | 405.0 | 410.0 | 413.0 | 400.0 |
| 2023-08-28 | 54.62 (+0.17) | 9.55 (-0.01) | 5.7 (-0.04) | 1194 | 11.76 | -94 | -0.93 | -259 | -2.55 | 10157 | 405.0 | 414.0 | 415.5 | 394.0 |
| 2023-08-25 | 54.45 (0.0) | 9.56 (+0.04) | 5.74 (0.0) | -434 | -3.33 | 312 | 2.39 | 1 | 0.01 | 13037 | 413.0 | 415.5 | 426.0 | 406.0 |
| 2023-08-24 | 54.45 (+0.02) | 9.52 (+0.29) | 5.74 (0.0) | -78 | -0.35 | 2206 | 9.79 | 6 | 0.03 | 22541 | 428.0 | 432.0 | 438.0 | 414.5 |
| 2023-08-23 | 54.43 (+0.08) | 9.23 (+0.08) | 5.74 (+0.02) | 1071 | 5.06 | 545 | 2.57 | 118 | 0.56 | 21181 | 414.5 | 397.5 | 418.0 | 392.5 |
| 2023-08-22 | 54.35 (+0.4) | 9.15 (-0.05) | 5.72 (-0.01) | 2678 | 20.64 | -336 | -2.59 | -55 | -0.42 | 12977 | 395.0 | 391.0 | 397.0 | 385.5 |
| 2023-08-21 | 53.95 (+0.05) | 9.2 (0.0) | 5.73 (0.0) | 859 | 11.54 | 8 | 0.11 | -14 | -0.19 | 7442 | 386.0 | 382.5 | 391.0 | 382.0 |
| 2023-08-18 | 53.9 (+0.19) | 9.2 (+0.01) | 5.73 (0.0) | 1233 | 12.14 | 33 | 0.32 | -15 | -0.15 | 10155 | 384.0 | 399.0 | 399.0 | 379.0 |
| 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 | |||
| 2023-08-17 | 53.71 (+0.32) | 9.19 (+0.01) | 5.73 (+0.03) | 1836 | 17.43 | 48 | 0.46 | 254 | 2.41 | 10536 | 393.5 | 386.0 | 393.5 | 382.5 |
| 2023-08-16 | 53.39 (+0.41) | 9.18 (+0.06) | 5.7 (0.0) | 3413 | 30.06 | 477 | 4.2 | -61 | -0.54 | 11353 | 389.5 | 379.5 | 389.5 | 377.0 |
| 2023-08-15 | 52.98 (+0.44) | 9.12 (+0.05) | 5.7 (0.0) | 3272 | 21.27 | 356 | 2.31 | 56 | 0.36 | 15382 | 385.0 | 380.0 | 390.0 | 380.0 |
| 2023-08-14 | 52.54 (+0.3) | 9.07 (+0.17) | 5.7 (-0.11) | 2138 | 13.88 | 1302 | 8.45 | -814 | -5.28 | 15408 | 371.0 | 363.0 | 380.0 | 362.5 |
| 2023-08-11 | 52.24 (-0.13) | 8.9 (+0.02) | 5.81 (+0.05) | -537 | -8.73 | 128 | 2.08 | 318 | 5.17 | 6151 | 368.0 | 371.5 | 376.0 | 363.0 |
| 2023-08-10 | 52.37 (+0.39) | 8.88 (+0.01) | 5.76 (-0.01) | 2664 | 23.23 | 47 | 0.41 | -17 | -0.15 | 11470 | 368.5 | 370.0 | 373.0 | 352.5 |
| 2023-08-09 | 51.98 (-0.1) | 8.87 (+0.04) | 5.77 (+0.07) | -1680 | -8.84 | 349 | 1.84 | 478 | 2.52 | 19003 | 379.0 | 389.5 | 389.5 | 372.0 |
| 2023-08-08 | 52.08 (+0.1) | 8.83 (+0.01) | 5.7 (-0.01) | 460 | 8.11 | 67 | 1.18 | -47 | -0.83 | 5672 | 376.0 | 370.5 | 376.0 | 360.5 |
| 2023-08-07 | 51.98 (+0.13) | 8.82 (+0.03) | 5.71 (+0.02) | 879 | 12.81 | 179 | 2.61 | 165 | 2.4 | 6863 | 370.5 | 361.5 | 376.0 | 357.5 |
| 2023-08-04 | 51.85 (+0.15) | 8.79 (0.0) | 5.69 (0.0) | 1117 | 19.0 | 8 | 0.14 | -59 | -1.0 | 5878 | 362.0 | 361.5 | 365.0 | 352.0 |
| 2023-08-02 | 51.7 (+0.1) | 8.79 (+0.06) | 5.69 (-0.03) | 720 | 7.71 | 473 | 5.07 | -210 | -2.25 | 9335 | 361.5 | 369.5 | 374.0 | 358.0 |
| 2023-08-01 | 51.6 (+0.04) | 8.73 (+0.06) | 5.72 (+0.06) | 200 | 1.4 | 406 | 2.84 | 446 | 3.12 | 14304 | 372.0 | 376.5 | 380.0 | 358.5 |
| 2023-07-31 | 51.56 (+0.1) | 8.67 (+0.05) | 5.66 (-0.05) | 416 | 1.67 | 373 | 1.49 | -321 | -1.29 | 24978 | 364.0 | 399.0 | 399.0 | 352.0 |
| 2023-07-28 | 51.46 (+0.33) | 8.62 (+0.05) | 5.71 (-0.04) | 2402 | 8.86 | 430 | 1.59 | -305 | -1.12 | 27124 | 388.0 | 366.5 | 388.0 | 360.0 |
| 2023-07-27 | 51.13 (+0.16) | 8.57 (0.0) | 5.75 (0.0) | 1481 | 14.37 | 1 | 0.01 | -10 | -0.1 | 10307 | 356.0 | 375.0 | 375.0 | 353.5 |
| 2023-07-26 | 50.97 (+0.2) | 8.57 (-0.02) | 5.75 (+0.01) | 1486 | 10.62 | -214 | -1.53 | 55 | 0.39 | 13994 | 367.0 | 377.0 | 382.5 | 363.5 |
| 2023-07-25 | 50.77 (+1.0) | 8.59 (0.0) | 5.74 (-0.01) | 9725 | 25.94 | 39 | 0.1 | -69 | -0.18 | 37489 | 367.5 | 388.0 | 399.0 | 362.0 |
| 2023-07-24 | 49.77 (+0.43) | 8.59 (-0.01) | 5.75 (+0.04) | 2256 | 7.84 | -65 | -0.23 | 275 | 0.96 | 28793 | 366.0 | 360.0 | 366.0 | 352.5 |
| 2023-07-21 | 49.34 (+0.18) | 8.6 (-0.07) | 5.71 (+0.02) | 1148 | 7.36 | -515 | -3.3 | 148 | 0.95 | 15605 | 333.0 | 314.5 | 333.0 | 312.0 |
| 2023-07-20 | 49.16 (+0.03) | 8.67 (-0.05) | 5.69 (-0.01) | 225 | 11.42 | -357 | -18.11 | -33 | -1.67 | 1971 | 303.0 | 300.0 | 304.5 | 297.0 |
| 2023-07-19 | 49.13 (-0.01) | 8.72 (-0.07) | 5.7 (-0.03) | 8 | 0.3 | -556 | -21.03 | -208 | -7.87 | 2644 | 298.0 | 311.5 | 311.5 | 295.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-18 | 49.14 (+0.31) | 8.79 (-0.1) | 5.73 (+0.02) | 2269 | 37.08 | -765 | -12.5 | 128 | 2.09 | 6119 | 306.5 | 300.0 | 316.0 | 300.0 |
| 2023-07-17 | 48.83 (+0.07) | 8.89 (-0.01) | 5.71 (-0.01) | 459 | 34.08 | -7 | -0.52 | -72 | -5.35 | 1347 | 299.5 | 297.5 | 299.5 | 296.0 |
| 2023-07-14 | 48.76 (+0.04) | 8.9 (-0.03) | 5.72 (-0.01) | 249 | 17.71 | -231 | -16.43 | -86 | -6.12 | 1406 | 298.0 | 297.5 | 298.0 | 293.5 |
| 2023-07-13 | 48.72 (+0.15) | 8.93 (-0.06) | 5.73 (-0.01) | 883 | 45.24 | -440 | -22.54 | -73 | -3.74 | 1952 | 295.5 | 297.5 | 300.0 | 293.5 |
| 2023-07-12 | 48.57 (+0.14) | 8.99 (-0.07) | 5.74 (0.0) | 904 | 39.42 | -590 | -25.73 | -23 | -1.0 | 2293 | 296.5 | 293.5 | 296.5 | 291.5 |
| 2023-07-11 | 48.43 (+0.18) | 9.06 (-0.08) | 5.74 (-0.01) | 1308 | 53.83 | -558 | -22.96 | -51 | -2.1 | 2430 | 296.0 | 297.5 | 299.0 | 292.5 |
| 2023-07-10 | 48.25 (+0.06) | 9.14 (-0.03) | 5.75 (0.0) | 466 | 32.12 | -253 | -17.44 | 17 | 1.17 | 1451 | 292.0 | 293.0 | 295.0 | 291.0 |
| 2023-07-07 | 48.19 (-0.08) | 9.17 (0.0) | 5.75 (0.0) | -538 | -24.49 | -3 | -0.14 | 16 | 0.73 | 2197 | 293.0 | 300.0 | 300.0 | 291.0 |
| 2023-07-06 | 48.27 (+0.26) | 9.17 (0.0) | 5.75 (0.0) | 758 | 25.35 | -2 | -0.07 | -2 | -0.07 | 2990 | 300.0 | 298.0 | 302.5 | 295.5 |
| 2023-07-05 | 48.01 (+0.06) | 9.17 (-0.01) | 5.75 (0.0) | 421 | 24.51 | -12 | -0.7 | -53 | -3.08 | 1718 | 296.5 | 294.0 | 298.0 | 292.0 |
| 2023-07-04 | 47.95 (+0.41) | 9.18 (-0.15) | 5.75 (-0.33) | 3126 | 45.06 | -1525 | -21.98 | -2459 | -35.45 | 6937 | 293.5 | 298.5 | 302.5 | 293.0 |
| 2023-07-03 | 47.54 (-0.05) | 9.33 (+0.05) | 6.08 (+0.12) | -538 | -14.79 | 382 | 10.5 | 909 | 24.99 | 3637 | 312.5 | 319.0 | 319.0 | 312.0 |
| 2023-06-30 | 47.59 (-0.06) | 9.28 (+0.05) | 5.96 (+0.06) | -68 | -2.36 | 380 | 13.19 | 441 | 15.31 | 2881 | 314.5 | 311.0 | 317.0 | 311.0 |
| 2023-06-29 | 47.65 (-0.06) | 9.23 (+0.05) | 5.9 (+0.11) | -420 | -11.16 | 313 | 8.32 | 860 | 22.86 | 3762 | 314.0 | 308.0 | 317.0 | 308.0 |
| 2023-06-28 | 47.71 (+0.03) | 9.18 (0.0) | 5.79 (+0.03) | 184 | 11.6 | 40 | 2.52 | 161 | 10.15 | 1586 | 316.0 | 316.0 | 319.0 | 314.0 |
| 2023-06-27 | 47.68 (-0.04) | 9.18 (+0.02) | 5.76 (+0.03) | -321 | -20.28 | 135 | 8.53 | 257 | 16.23 | 1583 | 315.5 | 319.5 | 320.0 | 315.5 |
| 2023-06-26 | 47.72 (+0.02) | 9.16 (+0.02) | 5.73 (0.0) | 214 | 4.48 | 160 | 3.35 | -22 | -0.46 | 4777 | 321.0 | 317.0 | 324.0 | 313.5 |
| 2023-06-21 | 47.7 (+0.06) | 9.14 (-0.08) | 5.73 (-0.02) | 1800 | 59.82 | -570 | -18.94 | -101 | -3.36 | 3009 | 314.5 | 311.0 | 317.5 | 310.0 |
| 2023-06-20 | 47.64 (+0.38) | 9.22 (-0.33) | 5.75 (+0.01) | 3062 | 76.44 | -2494 | -62.26 | 27 | 0.67 | 4006 | 310.0 | 312.0 | 314.0 | 308.0 |
| 2023-06-19 | 47.26 (+0.1) | 9.55 (-0.29) | 5.74 (-0.02) | 2053 | 58.03 | -2122 | -59.98 | -95 | -2.69 | 3538 | 311.0 | 314.5 | 316.0 | 310.0 |
| 2023-06-16 | 47.16 (+0.18) | 9.84 (-0.3) | 5.76 (0.0) | 1784 | 39.46 | -2270 | -50.21 | -28 | -0.62 | 4521 | 316.5 | 318.0 | 319.5 | 313.5 |
| 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 | |||
| 2023-06-15 | 46.98 (+0.13) | 10.14 (+0.02) | 5.76 (0.0) | 604 | 27.87 | 198 | 9.14 | 13 | 0.6 | 2167 | 319.5 | 318.0 | 322.5 | 315.0 |
| 2023-06-14 | 46.85 (+0.03) | 10.12 (-0.01) | 5.76 (-0.01) | 105 | 5.68 | -63 | -3.41 | -64 | -3.46 | 1848 | 317.5 | 320.0 | 321.0 | 316.0 |
| 2023-06-13 | 46.82 (-0.04) | 10.13 (-0.02) | 5.77 (+0.01) | -576 | -25.63 | -210 | -9.35 | 23 | 1.02 | 2247 | 320.0 | 328.0 | 328.0 | 319.0 |
| 2023-06-12 | 46.86 (+0.11) | 10.15 (+0.09) | 5.76 (0.0) | 774 | 20.91 | 684 | 18.48 | -7 | -0.19 | 3701 | 324.5 | 316.0 | 325.0 | 316.0 |
| 2023-06-09 | 46.75 (+0.04) | 10.06 (+0.01) | 5.76 (0.0) | 492 | 33.93 | 55 | 3.79 | 21 | 1.45 | 1450 | 315.0 | 316.5 | 316.5 | 314.0 |
| 2023-06-08 | 46.71 (+0.04) | 10.05 (+0.06) | 5.76 (0.0) | 12 | 0.7 | 500 | 29.1 | 7 | 0.41 | 1718 | 314.0 | 313.0 | 316.5 | 312.0 |
| 2023-06-07 | 46.67 (+0.07) | 9.99 (0.0) | 5.76 (0.0) | 508 | 40.35 | -2 | -0.16 | -2 | -0.16 | 1259 | 314.5 | 313.0 | 316.0 | 313.0 |
| 2023-06-06 | 46.6 (-0.09) | 9.99 (+0.09) | 5.76 (0.0) | 121 | 6.62 | 632 | 34.55 | -4 | -0.22 | 1829 | 313.0 | 312.5 | 315.0 | 311.0 |
| 2023-06-05 | 46.69 (+0.13) | 9.9 (0.0) | 5.76 (0.0) | 300 | 12.82 | 11 | 0.47 | -7 | -0.3 | 2341 | 313.5 | 315.0 | 315.5 | 312.5 |
| 2023-06-02 | 46.56 (+2.65) | 9.9 (+0.01) | 5.76 (+0.01) | 1180 | 26.83 | 92 | 2.09 | 64 | 1.46 | 4398 | 315.0 | 306.0 | 316.0 | 305.5 |
| 2023-06-01 | 43.91 (+0.01) | 9.89 (+0.02) | 5.75 (-0.01) | 223 | 19.17 | 108 | 9.29 | -15 | -1.29 | 1163 | 306.0 | 304.0 | 307.0 | 301.5 |
| 2023-05-31 | 43.9 (+0.14) | 9.87 (-0.03) | 5.76 (+0.02) | 198 | 3.61 | -230 | -4.19 | 97 | 1.77 | 5484 | 305.0 | 304.0 | 307.0 | 303.0 |
| 2023-05-30 | 43.76 (-0.02) | 9.9 (+0.02) | 5.74 (0.0) | -127 | -5.59 | 184 | 8.11 | -14 | -0.62 | 2270 | 304.0 | 307.5 | 307.5 | 303.5 |
| 2023-05-29 | 43.78 (-0.09) | 9.88 (+0.03) | 5.74 (0.0) | -664 | -33.6 | 254 | 12.85 | 40 | 2.02 | 1976 | 303.5 | 309.5 | 312.0 | 303.5 |
| 2023-05-26 | 43.87 (+0.07) | 9.85 (+0.06) | 5.74 (-0.01) | 433 | 18.81 | 379 | 16.46 | -62 | -2.69 | 2302 | 308.5 | 304.5 | 309.0 | 304.0 |
| 2023-05-25 | 43.8 (-0.38) | 9.79 (+0.04) | 5.75 (-0.01) | -433 | -18.88 | 358 | 15.61 | -93 | -4.06 | 2293 | 304.5 | 307.0 | 308.5 | 304.0 |
| 2023-05-24 | 44.18 (-0.22) | 9.75 (+0.05) | 5.76 (0.0) | 129 | 6.18 | 318 | 15.23 | 17 | 0.81 | 2088 | 308.0 | 307.0 | 308.0 | 304.5 |
| 2023-05-23 | 44.4 (+0.06) | 9.7 (+0.04) | 5.76 (0.0) | 474 | 15.86 | 308 | 10.31 | 2 | 0.07 | 2988 | 307.0 | 307.5 | 309.0 | 306.5 |
| 2023-05-22 | 44.34 (+0.03) | 9.66 (+0.03) | 5.76 (0.0) | 202 | 12.69 | 225 | 14.13 | -40 | -2.51 | 1592 | 306.5 | 307.5 | 308.0 | 303.5 |
| 2023-05-19 | 44.31 (+0.02) | 9.63 (0.0) | 5.76 (-0.01) | 347 | 14.8 | 7 | 0.3 | -72 | -3.07 | 2344 | 308.0 | 306.0 | 309.5 | 305.0 |
| 2023-05-18 | 44.29 (+0.2) | 9.63 (0.0) | 5.77 (+0.02) | 1735 | 42.99 | -10 | -0.25 | 162 | 4.01 | 4036 | 308.0 | 304.5 | 310.0 | 303.0 |
| 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 | 44.09 (-0.03) | 9.63 (0.0) | 5.75 (+0.04) | 1063 | 33.01 | 10 | 0.31 | 321 | 9.97 | 3220 | 303.5 | 302.5 | 305.0 | 302.0 |
| 2023-05-16 | 44.12 (+0.2) | 9.63 (0.0) | 5.71 (+0.03) | 1531 | 43.69 | 19 | 0.54 | 166 | 4.74 | 3504 | 303.5 | 303.0 | 305.5 | 299.0 |
| 2023-05-15 | 43.92 (+0.74) | 9.63 (+0.04) | 5.68 (0.0) | 5344 | 58.22 | 300 | 3.27 | 31 | 0.34 | 9179 | 303.5 | 304.5 | 309.0 | 297.5 |
| 2023-05-12 | 43.18 (-0.02) | 9.59 (+0.03) | 5.68 (-0.04) | -330 | -16.15 | 192 | 9.4 | -293 | -14.34 | 2043 | 281.5 | 286.0 | 287.0 | 280.5 |
| 2023-05-11 | 43.2 (-0.04) | 9.56 (+0.02) | 5.72 (-0.01) | -292 | -24.54 | 180 | 15.13 | -57 | -4.79 | 1190 | 286.5 | 291.5 | 291.5 | 286.5 |
| 2023-05-10 | 43.24 (-0.06) | 9.54 (+0.05) | 5.73 (0.0) | -461 | -31.68 | 319 | 21.92 | -12 | -0.82 | 1455 | 291.5 | 290.5 | 292.0 | 287.5 |
| 2023-05-09 | 43.3 (+0.09) | 9.49 (0.0) | 5.73 (0.0) | 750 | 39.66 | 10 | 0.53 | 26 | 1.37 | 1891 | 292.0 | 289.5 | 293.0 | 289.0 |
| 2023-05-08 | 43.21 (-0.02) | 9.49 (+0.02) | 5.73 (0.0) | -171 | -15.7 | 198 | 18.18 | 11 | 1.01 | 1089 | 288.5 | 289.0 | 290.5 | 288.0 |
| 2023-05-05 | 43.23 (-0.02) | 9.47 (+0.02) | 5.73 (-0.01) | -299 | -16.73 | 148 | 8.28 | -105 | -5.88 | 1787 | 289.0 | 291.5 | 291.5 | 286.0 |
| 2023-05-04 | 43.25 (+0.13) | 9.45 (+0.04) | 5.74 (+0.01) | 714 | 27.29 | 238 | 9.1 | 94 | 3.59 | 2616 | 292.0 | 287.0 | 292.0 | 286.5 |
| 2023-05-03 | 43.12 (+0.07) | 9.41 (+0.02) | 5.73 (+0.01) | 563 | 33.51 | 168 | 10.0 | 30 | 1.79 | 1680 | 287.5 | 287.0 | 288.0 | 285.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 53.54 (-0.49) | 8.27 (+0.01) | 6.41 (+0.03) | -3243 | -26.98 | 93 | 0.77 | 226 | 1.88 | 12020 | 419.0 | 415.5 | 422.5 | 406.5 |
| 2024-04-19 | 54.03 (-0.73) | 8.26 (-0.04) | 6.38 (+0.21) | -5693 | -32.88 | -337 | -1.95 | 1548 | 8.94 | 17313 | 413.5 | 440.0 | 446.0 | 407.0 |
| 2024-04-12 | 54.76 (-0.03) | 8.3 (+0.02) | 6.17 (+0.23) | -1485 | -7.48 | 173 | 0.87 | 1720 | 8.66 | 19851 | 443.5 | 420.5 | 455.0 | 420.0 |
| 2024-04-03 | 54.79 (-0.2) | 8.28 (-0.04) | 5.94 (+0.01) | -1788 | -25.58 | -327 | -4.68 | 8 | 0.11 | 6990 | 422.5 | 431.5 | 432.0 | 419.5 |
| 2024-03-29 | 54.99 (-0.44) | 8.32 (+0.03) | 5.93 (+0.02) | -2961 | -20.9 | 224 | 1.58 | 177 | 1.25 | 14166 | 429.5 | 421.5 | 430.0 | 416.5 |
| 2024-03-22 | 55.43 (-0.87) | 8.29 (+0.03) | 5.91 (+0.01) | -6956 | -21.21 | 264 | 0.8 | 61 | 0.19 | 32803 | 421.5 | 429.0 | 436.5 | 401.0 |
| 2024-03-15 | 56.3 (-0.62) | 8.26 (-0.27) | 5.9 (-0.05) | -4692 | -20.74 | -2006 | -8.87 | -395 | -1.75 | 22627 | 429.0 | 453.0 | 457.0 | 428.0 |
| 2024-03-08 | 56.92 (-0.11) | 8.53 (-0.15) | 5.95 (-0.06) | -412 | -3.02 | -1140 | -8.34 | -422 | -3.09 | 13663 | 452.5 | 460.5 | 471.5 | 451.0 |
| 2024-03-01 | 57.03 (-0.78) | 8.68 (-0.18) | 6.01 (-0.06) | -3781 | -19.1 | -1330 | -6.72 | -446 | -2.25 | 19795 | 457.0 | 472.0 | 473.5 | 448.0 |
| 2024-02-23 | 57.81 (-0.16) | 8.86 (-0.04) | 6.07 (-0.05) | -1131 | -6.96 | -304 | -1.87 | -324 | -1.99 | 16252 | 474.0 | 482.5 | 487.0 | 462.5 |
| 2024-02-16 | 57.97 (-0.11) | 8.9 (+0.1) | 6.12 (+0.04) | -889 | -6.74 | 794 | 6.02 | 271 | 2.06 | 13186 | 479.5 | 464.0 | 488.0 | 457.0 |
| 2024-02-05 | 58.08 (-0.14) | 8.8 (-0.04) | 6.08 (0.0) | -993 | -35.18 | -338 | -11.97 | -6 | -0.21 | 2823 | 452.0 | 450.5 | 455.0 | 448.5 |
| 2024-02-02 | 58.22 (-0.31) | 8.84 (-0.16) | 6.08 (-0.03) | -1441 | -9.37 | -1213 | -7.88 | -212 | -1.38 | 15387 | 455.0 | 436.0 | 458.0 | 436.0 |
| 2024-01-26 | 58.53 (-0.13) | 9.0 (-0.06) | 6.11 (-0.06) | -848 | -5.19 | -723 | -4.42 | -454 | -2.78 | 16340 | 439.0 | 456.0 | 465.0 | 436.5 |
| 2024-01-19 | 58.66 (-0.21) | 9.06 (-0.09) | 6.17 (+0.09) | -1740 | -8.72 | -671 | -3.36 | 640 | 3.21 | 19951 | 455.0 | 452.0 | 455.0 | 436.5 |
| 2024-01-12 | 58.87 (+0.28) | 9.15 (+0.05) | 6.08 (+0.01) | -1286 | -6.36 | 349 | 1.73 | 105 | 0.52 | 20217 | 448.5 | 459.0 | 464.0 | 445.0 |
| 2024-01-05 | 58.59 (+0.94) | 9.1 (-0.29) | 6.07 (+0.06) | 6234 | 22.39 | -2130 | -7.65 | 428 | 1.54 | 27845 | 454.0 | 494.0 | 498.0 | 450.5 |
| 2023-12-29 | 57.65 (+0.41) | 9.39 (+0.31) | 6.01 (-0.02) | 2316 | 6.31 | 2298 | 6.27 | -159 | -0.43 | 36677 | 489.5 | 456.0 | 502.0 | 456.0 |
| 2023-12-22 | 57.24 (+0.33) | 9.08 (+0.53) | 6.03 (+0.03) | 2821 | 5.7 | 3937 | 7.95 | 218 | 0.44 | 49534 | 453.5 | 409.0 | 462.0 | 403.5 |
| 2023-12-15 | 56.91 (+0.32) | 8.55 (+0.11) | 6.0 (+0.06) | 2163 | 8.58 | 802 | 3.18 | 473 | 1.88 | 25211 | 406.0 | 400.0 | 416.0 | 392.0 |
| 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 | 56.59 (+0.46) | 8.44 (-0.04) | 5.94 (+0.02) | 3483 | 23.83 | -260 | -1.78 | 128 | 0.88 | 14615 | 398.5 | 391.5 | 403.5 | 382.5 |
| 2023-12-01 | 56.13 (+0.57) | 8.48 (-0.45) | 5.92 (-0.04) | 4309 | 15.56 | -3381 | -12.21 | -244 | -0.88 | 27688 | 388.0 | 383.5 | 393.5 | 373.0 |
| 2023-11-24 | 55.56 (+0.02) | 8.93 (-0.2) | 5.96 (0.0) | 79 | 0.41 | -1436 | -7.49 | -42 | -0.22 | 19169 | 383.5 | 392.0 | 396.0 | 376.0 |
| 2023-11-17 | 55.54 (+0.47) | 9.13 (+0.18) | 5.96 (+0.02) | 2651 | 6.81 | 1310 | 3.37 | 136 | 0.35 | 38921 | 392.5 | 360.5 | 405.0 | 353.0 |
| 2023-11-10 | 55.07 (-0.2) | 8.95 (+0.05) | 5.94 (-0.01) | -765 | -8.23 | 385 | 4.14 | -56 | -0.6 | 9297 | 355.5 | 358.0 | 363.5 | 350.5 |
| 2023-11-03 | 55.27 (-0.19) | 8.9 (+0.2) | 5.95 (-0.01) | -1696 | -15.26 | 1458 | 13.12 | -51 | -0.46 | 11113 | 355.0 | 347.0 | 355.0 | 337.0 |
| 2023-10-27 | 55.46 (-0.01) | 8.7 (-0.33) | 5.96 (+0.02) | 1172 | 7.83 | -99 | -0.66 | 113 | 0.75 | 14976 | 346.5 | 333.5 | 356.0 | 331.5 |
| 2023-10-20 | 55.47 (-0.15) | 9.03 (-0.05) | 5.94 (+0.13) | -824 | -2.84 | -340 | -1.17 | 992 | 3.42 | 28986 | 337.0 | 363.0 | 366.5 | 331.0 |
| 2023-10-13 | 55.62 (-0.06) | 9.08 (+0.02) | 5.81 (+0.08) | -1102 | -7.48 | 91 | 0.62 | 572 | 3.88 | 14735 | 365.0 | 386.5 | 388.0 | 362.5 |
| 2023-10-06 | 55.68 (+0.07) | 9.06 (+0.01) | 5.73 (+0.04) | 1020 | 6.36 | 97 | 0.6 | 302 | 1.88 | 16036 | 379.5 | 370.0 | 384.5 | 364.0 |
| 2023-09-28 | 55.61 (+0.07) | 9.05 (+0.01) | 5.69 (+0.05) | 1161 | 9.22 | 73 | 0.58 | 398 | 3.16 | 12599 | 367.0 | 357.0 | 368.5 | 354.0 |
| 2023-09-22 | 55.54 (+0.14) | 9.04 (-0.1) | 5.64 (+0.02) | 974 | 5.71 | -730 | -4.28 | 146 | 0.86 | 17051 | 357.5 | 364.0 | 368.0 | 351.5 |
| 2023-09-15 | 55.4 (+0.1) | 9.14 (-0.42) | 5.62 (-0.03) | -107 | -0.28 | -3130 | -8.23 | -255 | -0.67 | 38031 | 366.5 | 404.0 | 404.0 | 360.0 |
| 2023-09-08 | 55.3 (+0.41) | 9.56 (-0.05) | 5.65 (-0.05) | 3469 | 16.09 | -397 | -1.84 | -379 | -1.76 | 21560 | 403.5 | 402.0 | 407.5 | 382.0 |
| 2023-09-01 | 54.89 (+0.44) | 9.61 (+0.05) | 5.7 (-0.04) | 3730 | 10.26 | 362 | 1.0 | -249 | -0.68 | 36353 | 400.0 | 414.0 | 416.5 | 394.0 |
| 2023-08-25 | 54.45 (+0.55) | 9.56 (+0.36) | 5.74 (+0.01) | 4096 | 5.31 | 2735 | 3.54 | 56 | 0.07 | 77179 | 413.0 | 382.5 | 438.0 | 382.0 |
| 2023-08-18 | 53.9 (+1.66) | 9.2 (+0.3) | 5.73 (-0.08) | 11892 | 18.93 | 2216 | 3.53 | -580 | -0.92 | 62836 | 384.0 | 363.0 | 399.0 | 362.5 |
| 2023-08-11 | 52.24 (+0.39) | 8.9 (+0.11) | 5.81 (+0.12) | 1786 | 3.63 | 770 | 1.57 | 897 | 1.82 | 49160 | 368.0 | 361.5 | 389.5 | 352.5 |
| 2023-08-04 | 51.85 (+0.39) | 8.79 (+0.17) | 5.69 (-0.02) | 2453 | 4.5 | 1260 | 2.31 | -144 | -0.26 | 54497 | 362.0 | 399.0 | 399.0 | 352.0 |
| 2023-07-28 | 51.46 (+2.12) | 8.62 (+0.02) | 5.71 (0.0) | 17350 | 14.74 | 191 | 0.16 | -54 | -0.05 | 117708 | 388.0 | 360.0 | 399.0 | 352.5 |
| 2023-07-21 | 49.34 (+0.58) | 8.6 (-0.3) | 5.71 (-0.01) | 4109 | 14.84 | -2200 | -7.95 | -37 | -0.13 | 27689 | 333.0 | 297.5 | 333.0 | 295.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 48.76 (+0.57) | 8.9 (-0.27) | 5.72 (-0.03) | 3810 | 39.96 | -2072 | -21.73 | -216 | -2.27 | 9534 | 298.0 | 293.0 | 300.0 | 291.0 |
| 2023-07-07 | 48.19 (+0.6) | 9.17 (-0.11) | 5.75 (-0.21) | 3229 | 18.47 | -1160 | -6.64 | -1589 | -9.09 | 17482 | 293.0 | 319.0 | 319.0 | 291.0 |
| 2023-06-30 | 47.59 (-0.11) | 9.28 (+0.14) | 5.96 (+0.23) | -411 | -2.82 | 1028 | 7.05 | 1697 | 11.63 | 14591 | 314.5 | 317.0 | 324.0 | 308.0 |
| 2023-06-21 | 47.7 (+0.54) | 9.14 (-0.7) | 5.73 (-0.03) | 6915 | 65.52 | -5186 | -49.14 | -169 | -1.6 | 10554 | 314.5 | 314.5 | 317.5 | 308.0 |
| 2023-06-16 | 47.16 (+0.41) | 9.84 (-0.22) | 5.76 (0.0) | 2691 | 18.58 | -1661 | -11.47 | -63 | -0.43 | 14486 | 316.5 | 316.0 | 328.0 | 313.5 |
| 2023-06-09 | 46.75 (+0.19) | 10.06 (+0.16) | 5.76 (0.0) | 1433 | 16.67 | 1196 | 13.91 | 15 | 0.17 | 8598 | 315.0 | 315.0 | 316.5 | 311.0 |
| 2023-06-02 | 46.56 (+2.69) | 9.9 (+0.05) | 5.76 (+0.02) | 810 | 5.3 | 408 | 2.67 | 172 | 1.12 | 15293 | 315.0 | 309.5 | 316.0 | 301.5 |
| 2023-05-26 | 43.87 (-0.44) | 9.85 (+0.22) | 5.74 (-0.02) | 805 | 7.15 | 1588 | 14.1 | -176 | -1.56 | 11265 | 308.5 | 307.5 | 309.0 | 303.5 |
| 2023-05-19 | 44.31 (+1.13) | 9.63 (+0.04) | 5.76 (+0.08) | 10020 | 44.96 | 326 | 1.46 | 608 | 2.73 | 22285 | 308.0 | 304.5 | 310.0 | 297.5 |
| 2023-05-12 | 43.18 (-0.05) | 9.59 (+0.12) | 5.68 (-0.05) | -504 | -6.57 | 899 | 11.72 | -325 | -4.24 | 7670 | 281.5 | 289.0 | 293.0 | 280.5 |
| 2023-05-05 | 43.23 (+0.23) | 9.47 (+0.08) | 5.73 (+0.01) | 1410 | 18.38 | 568 | 7.4 | 49 | 0.64 | 7672 | 289.0 | 283.0 | 292.0 | 282.0 |
| 2023-04-28 | 43.0 (+0.54) | 9.39 (-0.54) | 5.72 (+0.02) | 4134 | 36.24 | -4001 | -35.07 | 114 | 1.0 | 11407 | 282.5 | 278.0 | 282.5 | 272.0 |
| 2023-04-21 | 42.46 (+0.08) | 9.93 (-0.17) | 5.7 (+0.02) | 556 | 7.49 | -1303 | -17.55 | 193 | 2.6 | 7425 | 276.0 | 278.5 | 282.0 | 275.0 |
| 2023-04-14 | 42.38 (-0.07) | 10.1 (-0.02) | 5.68 (0.0) | 794 | 11.73 | -131 | -1.94 | -52 | -0.77 | 6770 | 277.5 | 271.5 | 280.0 | 270.0 |
| 2023-04-07 | 42.45 (+0.03) | 10.12 (-0.01) | 5.68 (-0.01) | -352 | -15.66 | -61 | -2.71 | -11 | -0.49 | 2248 | 270.0 | 269.5 | 272.0 | 268.5 |
| 2023-03-31 | 42.42 (+0.02) | 10.13 (+0.07) | 5.69 (-0.01) | 121 | 1.89 | -69 | -1.08 | -122 | -1.9 | 6415 | 272.5 | 270.5 | 275.0 | 267.5 |
| 2023-03-24 | 42.4 (-0.18) | 10.06 (0.0) | 5.7 (-0.01) | -1431 | -16.87 | -16 | -0.19 | -45 | -0.53 | 8483 | 270.0 | 270.0 | 271.0 | 265.0 |
| 2023-03-17 | 42.58 (-0.56) | 10.06 (+0.32) | 5.71 (-0.03) | -5672 | -24.63 | 2390 | 10.38 | -246 | -1.07 | 23031 | 271.0 | 268.0 | 271.5 | 260.5 |
| 2023-03-10 | 43.14 (-0.02) | 9.74 (+0.22) | 5.74 (+0.02) | -662 | -6.41 | 1587 | 15.36 | 151 | 1.46 | 10332 | 293.0 | 286.5 | 293.0 | 284.0 |
| 2023-03-03 | 43.16 (-0.11) | 9.52 (+0.09) | 5.72 (0.0) | -1070 | -22.3 | 693 | 14.44 | -31 | -0.65 | 4799 | 284.0 | 277.0 | 284.5 | 275.0 |
| 2023-02-24 | 43.27 (-0.17) | 9.43 (+0.06) | 5.72 (+0.02) | -1805 | -26.39 | 484 | 7.08 | 177 | 2.59 | 6840 | 278.0 | 279.5 | 282.0 | 277.0 |
| 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 | 43.44 (+0.09) | 9.37 (+0.14) | 5.7 (+0.01) | 512 | 7.56 | 977 | 14.42 | 74 | 1.09 | 6775 | 279.5 | 270.5 | 280.0 | 270.0 |
| 2023-02-10 | 43.35 (-0.39) | 9.23 (+0.16) | 5.69 (0.0) | -2798 | -29.13 | 1187 | 12.36 | -28 | -0.29 | 9606 | 270.0 | 274.5 | 279.5 | 270.0 |
| 2023-02-03 | 43.74 (+0.03) | 9.07 (+0.06) | 5.69 (0.0) | 1317 | 11.21 | 473 | 4.03 | 4 | 0.03 | 11746 | 278.0 | 275.0 | 280.5 | 271.5 |
| 2023-01-17 | 43.71 (-0.03) | 9.01 (-0.01) | 5.69 (0.0) | 84 | 3.52 | -48 | -2.01 | 40 | 1.68 | 2383 | 268.0 | 269.0 | 271.0 | 268.0 |
| 2023-01-13 | 43.74 (-0.17) | 9.02 (+0.04) | 5.69 (+0.01) | -1060 | -13.4 | 249 | 3.15 | 32 | 0.4 | 7913 | 268.0 | 273.5 | 275.5 | 263.5 |
| 2023-01-06 | 43.91 (-0.05) | 8.98 (+0.03) | 5.68 (0.0) | 209 | 5.76 | 218 | 6.01 | 56 | 1.54 | 3626 | 271.5 | 267.0 | 275.0 | 266.0 |
| 2022-12-30 | 43.96 (-0.07) | 8.95 (+0.97) | 5.68 (-0.02) | 36 | 0.74 | 607 | 12.47 | -205 | -4.21 | 4867 | 268.5 | 272.0 | 273.5 | 264.5 |
| 2022-12-23 | 44.03 (+1.89) | 7.98 (-1.76) | 5.7 (-0.04) | 14982 | 50.5 | -13087 | -44.12 | -266 | -0.9 | 29665 | 271.0 | 263.0 | 278.0 | 261.5 |
| 2022-12-16 | 42.14 (+0.06) | 9.74 (-0.49) | 5.74 (0.0) | 2449 | 14.29 | -3662 | -21.36 | 17 | 0.1 | 17143 | 265.5 | 266.0 | 273.5 | 262.0 |
| 2022-12-09 | 42.08 (-0.28) | 10.23 (+0.25) | 5.74 (0.0) | -2066 | -16.32 | 1888 | 14.92 | -25 | -0.2 | 12658 | 268.5 | 276.5 | 283.0 | 266.0 |
| 2022-12-02 | 42.36 (-0.37) | 9.98 (+0.67) | 5.74 (-0.07) | -2711 | -11.77 | 4959 | 21.53 | -482 | -2.09 | 23037 | 277.0 | 263.0 | 277.0 | 259.0 |
| 2022-11-25 | 42.73 (-0.11) | 9.31 (+0.42) | 5.81 (-0.02) | -1699 | -8.67 | 3135 | 16.0 | -139 | -0.71 | 19589 | 265.0 | 257.0 | 271.5 | 254.0 |
| 2022-11-18 | 42.84 (-0.69) | 8.89 (-0.02) | 5.83 (-0.06) | 1004 | 9.0 | -172 | -1.54 | -476 | -4.27 | 11157 | 256.0 | 250.0 | 256.0 | 247.0 |
| 2022-11-11 | 43.53 (+0.5) | 8.91 (-0.02) | 5.89 (-0.03) | 2735 | 21.76 | -140 | -1.11 | -240 | -1.91 | 12570 | 249.0 | 236.5 | 251.0 | 234.0 |
| 2022-11-04 | 43.03 (+0.02) | 8.93 (+0.02) | 5.92 (-0.09) | -369 | -3.63 | 175 | 1.72 | -684 | -6.73 | 10165 | 234.5 | 235.5 | 238.0 | 229.5 |
| 2022-10-28 | 43.01 (+0.16) | 8.91 (+0.02) | 6.01 (-0.04) | 655 | 6.38 | 112 | 1.09 | -246 | -2.4 | 10271 | 234.0 | 231.0 | 238.0 | 229.0 |
| 2022-10-21 | 42.85 (-0.23) | 8.89 (-0.2) | 6.05 (+0.3) | -869 | -5.09 | -1505 | -8.81 | 2167 | 12.68 | 17086 | 229.0 | 227.5 | 240.0 | 227.5 |
| 2022-10-14 | 43.08 (-0.09) | 9.09 (+0.07) | 5.75 (+0.11) | -1253 | -11.0 | 558 | 4.9 | 837 | 7.35 | 11395 | 231.0 | 227.0 | 235.0 | 223.5 |
| 2022-10-07 | 43.17 (-0.4) | 9.02 (+0.85) | 5.64 (+0.2) | -3378 | -21.98 | 345 | 2.25 | 1519 | 9.89 | 15366 | 231.0 | 228.5 | 247.0 | 228.5 |
| 2022-09-30 | 43.57 (-0.1) | 8.17 (+0.13) | 5.44 (+0.22) | -1942 | -12.5 | 1007 | 6.48 | 1583 | 10.19 | 15535 | 234.0 | 242.5 | 246.0 | 231.5 |
| 2022-09-23 | 43.67 (-0.53) | 8.04 (+0.53) | 5.22 (+0.07) | -4886 | -35.04 | 3924 | 28.14 | 549 | 3.94 | 13946 | 246.0 | 257.0 | 257.5 | 242.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 44.2 (-0.18) | 7.51 (+0.2) | 5.15 (+0.05) | -269 | -1.77 | 1465 | 9.61 | 343 | 2.25 | 15237 | 256.5 | 251.0 | 259.5 | 248.5 |
| 2022-09-08 | 44.38 (-0.06) | 7.31 (+0.06) | 5.1 (+0.01) | -1090 | -6.74 | 507 | 3.13 | 119 | 0.74 | 16183 | 249.0 | 255.5 | 261.0 | 241.0 |
| 2022-09-02 | 44.44 (+0.02) | 7.25 (+0.16) | 5.09 (+0.02) | -1227 | -9.29 | 1159 | 8.77 | 119 | 0.9 | 13208 | 253.5 | 251.5 | 258.0 | 251.0 |
| 2022-08-26 | 44.42 (-0.56) | 7.09 (+0.15) | 5.07 (+0.05) | -1279 | -7.27 | 1079 | 6.13 | 385 | 2.19 | 17596 | 258.5 | 262.5 | 267.5 | 252.0 |
| 2022-08-19 | 44.98 (+0.43) | 6.94 (+0.09) | 5.02 (0.0) | 2544 | 8.96 | 706 | 2.49 | -24 | -0.08 | 28380 | 264.5 | 260.5 | 265.5 | 248.0 |
| 2022-08-12 | 44.55 (+0.54) | 6.85 (+0.1) | 5.02 (-0.01) | -870 | -4.25 | 740 | 3.61 | -46 | -0.22 | 20476 | 262.0 | 282.0 | 284.0 | 257.5 |
| 2022-08-05 | 44.01 (+0.31) | 6.75 (+0.12) | 5.03 (-0.04) | -1901 | -13.34 | 875 | 6.14 | -299 | -2.1 | 14253 | 282.0 | 281.0 | 283.0 | 275.5 |
| 2022-07-29 | 43.7 (-0.48) | 6.63 (+0.13) | 5.07 (+0.02) | -4355 | -16.59 | 996 | 3.79 | 139 | 0.53 | 26247 | 281.5 | 323.0 | 326.5 | 277.0 |
| 2022-07-22 | 44.18 (-0.3) | 6.5 (0.0) | 5.05 (+0.15) | -905 | -4.88 | -11 | -0.06 | 1098 | 5.92 | 18560 | 326.0 | 310.5 | 327.0 | 303.5 |
| 2022-07-15 | 44.48 (-0.61) | 6.5 (+0.03) | 4.9 (+0.09) | -1490 | -13.17 | 197 | 1.74 | 712 | 6.29 | 11313 | 310.0 | 310.0 | 317.5 | 302.0 |
| 2022-07-08 | 45.09 (-0.01) | 6.47 (+0.04) | 4.81 (+0.08) | -814 | -5.62 | 346 | 2.39 | 593 | 4.09 | 14486 | 305.0 | 310.0 | 312.5 | 296.0 |
| 2022-07-01 | 45.1 (-0.12) | 6.43 (+0.78) | 4.73 (0.0) | -1015 | -6.08 | 541 | 3.24 | -41 | -0.25 | 16707 | 309.5 | 328.5 | 330.5 | 308.0 |
| 2022-06-24 | 45.22 (-0.53) | 5.65 (+0.45) | 4.73 (+0.15) | -4533 | -31.78 | 3352 | 23.5 | 1163 | 8.15 | 14263 | 326.0 | 324.0 | 334.0 | 316.5 |
| 2022-06-17 | 45.75 (-0.56) | 5.2 (+0.21) | 4.58 (+0.17) | -4825 | -34.71 | 1531 | 11.01 | 1213 | 8.73 | 13901 | 323.0 | 324.0 | 332.0 | 319.0 |
| 2022-06-10 | 46.31 (-0.45) | 4.99 (0.0) | 4.41 (+0.08) | -2700 | -18.79 | 0 | 0.0 | 608 | 4.23 | 14367 | 329.0 | 343.0 | 344.5 | 328.0 |
| 2022-06-02 | 46.76 (-0.26) | 4.99 (-0.07) | 4.33 (+0.06) | 427 | 3.64 | -514 | -4.38 | 485 | 4.13 | 11741 | 342.5 | 333.0 | 346.0 | 331.0 |
| 2022-05-27 | 47.02 (-0.14) | 5.06 (-0.06) | 4.27 (+0.07) | -356 | -3.47 | -426 | -4.15 | 492 | 4.79 | 10269 | 329.0 | 327.0 | 329.5 | 322.0 |
| 2022-05-20 | 47.16 (-0.28) | 5.12 (-0.15) | 4.2 (+0.05) | -811 | -5.23 | -1151 | -7.42 | 363 | 2.34 | 15515 | 324.0 | 336.0 | 338.0 | 321.5 |
| 2022-05-13 | 47.44 (-0.5) | 5.27 (+0.1) | 4.15 (+0.03) | -4448 | -23.92 | 759 | 4.08 | 245 | 1.32 | 18598 | 332.5 | 355.0 | 359.0 | 328.5 |
| 2022-05-06 | 47.94 (+0.08) | 5.17 (+0.06) | 4.12 (+0.01) | 269 | 3.93 | 467 | 6.81 | 79 | 1.15 | 6853 | 358.0 | 355.5 | 366.5 | 354.0 |
| 2022-04-29 | 47.86 (-0.45) | 5.11 (+0.07) | 4.11 (+0.05) | -2303 | -24.12 | 523 | 5.48 | 377 | 3.95 | 9547 | 357.0 | 357.5 | 362.0 | 353.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 48.31 (-0.3) | 5.04 (+0.05) | 4.06 (+0.02) | -2452 | -26.38 | 303 | 3.26 | 159 | 1.71 | 9295 | 363.0 | 354.5 | 364.0 | 352.0 |
| 2022-04-15 | 48.61 (-0.56) | 4.99 (+0.04) | 4.04 (+0.03) | -5485 | -33.93 | 326 | 2.02 | 199 | 1.23 | 16168 | 356.5 | 364.5 | 365.5 | 348.5 |
| 2022-04-08 | 49.17 (-0.48) | 4.95 (+0.03) | 4.01 (+0.02) | -3690 | -38.99 | 204 | 2.16 | 112 | 1.18 | 9463 | 364.5 | 368.5 | 371.0 | 360.5 |
| 2022-04-01 | 49.65 (-0.07) | 4.92 (+0.55) | 3.99 (0.0) | -609 | -5.95 | 127 | 1.24 | 16 | 0.16 | 10232 | 373.5 | 373.0 | 379.5 | 369.0 |
| 2022-03-25 | 49.72 (+0.34) | 4.37 (+0.03) | 3.99 (-0.05) | 2269 | 13.18 | 284 | 1.65 | -327 | -1.9 | 17217 | 374.0 | 372.5 | 377.0 | 368.0 |
| 2022-03-18 | 49.38 (0.0) | 4.34 (-0.01) | 4.04 (-0.14) | -2260 | -6.38 | -92 | -0.26 | -1078 | -3.04 | 35413 | 372.5 | 368.5 | 384.5 | 360.0 |
| 2022-03-11 | 49.38 (-0.94) | 4.35 (+0.1) | 4.18 (+0.1) | -6134 | -32.17 | 745 | 3.91 | 769 | 4.03 | 19070 | 371.5 | 372.0 | 374.0 | 355.0 |
| 2022-03-04 | 50.32 (-0.03) | 4.25 (+0.03) | 4.08 (+0.01) | -1262 | -10.87 | 202 | 1.74 | 45 | 0.39 | 11611 | 376.0 | 369.5 | 381.5 | 369.5 |
| 2022-02-25 | 50.35 (-0.17) | 4.22 (+0.16) | 4.07 (-0.01) | -1390 | -11.66 | 1184 | 9.93 | -57 | -0.48 | 11918 | 371.5 | 370.0 | 381.5 | 368.5 |
| 2022-02-18 | 50.52 (-0.08) | 4.06 (+0.06) | 4.08 (+0.01) | -278 | -4.21 | 497 | 7.52 | 73 | 1.11 | 6606 | 372.0 | 365.0 | 373.5 | 361.5 |
| 2022-02-11 | 50.6 (-0.35) | 4.0 (+0.05) | 4.07 (+0.03) | -1708 | -19.68 | 336 | 3.87 | 226 | 2.6 | 8679 | 367.5 | 361.0 | 370.0 | 359.5 |
| 2022-01-26 | 50.95 (-0.69) | 3.95 (+0.04) | 4.04 (+0.03) | -5071 | -36.59 | 299 | 2.16 | 193 | 1.39 | 13860 | 359.5 | 373.5 | 373.5 | 355.0 |
| 2022-01-21 | 51.64 (+0.19) | 3.91 (+0.05) | 4.01 (+0.01) | 1108 | 12.94 | 382 | 4.46 | 62 | 0.72 | 8560 | 377.0 | 377.0 | 381.0 | 374.0 |
| 2022-01-14 | 51.45 (+0.08) | 3.86 (+0.08) | 4.0 (-0.02) | 162 | 1.56 | 598 | 5.77 | -82 | -0.79 | 10372 | 377.5 | 376.5 | 383.0 | 372.0 |
| 2022-01-07 | 51.37 (-0.02) | 3.78 (+0.06) | 4.02 (0.0) | 126 | 0.89 | 398 | 2.81 | -29 | -0.2 | 14153 | 377.5 | 377.0 | 385.0 | 371.5 |
| 2021-12-30 | 51.39 (+0.21) | 3.72 (+0.01) | 4.02 (-0.01) | 1340 | 19.87 | 83 | 1.23 | -60 | -0.89 | 6744 | 376.0 | 370.5 | 377.0 | 369.0 |
| 2021-12-24 | 51.18 (-0.22) | 3.71 (+0.23) | 4.03 (+0.01) | -1874 | -19.95 | 1751 | 18.64 | 67 | 0.71 | 9394 | 370.0 | 365.5 | 373.5 | 364.5 |
| 2021-12-17 | 51.4 (-0.29) | 3.48 (+0.21) | 4.02 (0.0) | -2005 | -15.53 | 1575 | 12.2 | -42 | -0.33 | 12908 | 366.5 | 369.0 | 370.5 | 363.0 |
| 2021-12-10 | 51.69 (+0.05) | 3.27 (0.0) | 4.02 (-0.02) | 133 | 1.14 | -40 | -0.34 | -101 | -0.86 | 11692 | 368.0 | 363.5 | 371.5 | 360.0 |
| 2021-12-03 | 51.64 (-0.13) | 3.27 (+0.13) | 4.04 (+0.06) | -278 | -1.99 | 952 | 6.83 | 418 | 3.0 | 13944 | 365.5 | 354.5 | 367.0 | 351.5 |
| 2021-11-26 | 51.77 (-0.16) | 3.14 (0.0) | 3.98 (+0.01) | -911 | -10.0 | -2 | -0.02 | 112 | 1.23 | 9109 | 356.0 | 359.5 | 361.0 | 352.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 51.93 (-0.36) | 3.14 (0.0) | 3.97 (-0.04) | -2556 | -19.49 | -8 | -0.06 | -322 | -2.46 | 13116 | 360.5 | 360.5 | 363.0 | 353.0 |
| 2021-11-12 | 52.29 (-0.19) | 3.14 (+0.02) | 4.01 (-0.04) | -1780 | -7.2 | 151 | 0.61 | -304 | -1.23 | 24735 | 319.0 | 369.0 | 378.0 | 315.5 |
| 2021-11-05 | 52.48 (+0.02) | 3.12 (+0.01) | 4.05 (+0.03) | 1152 | 8.29 | 125 | 0.9 | 250 | 1.8 | 13899 | 323.5 | 354.0 | 364.5 | 318.0 |
| 2021-10-29 | 52.46 (-0.04) | 3.11 (+0.01) | 4.02 (+0.05) | -625 | -4.66 | 48 | 0.36 | 381 | 2.84 | 13418 | 335.5 | 354.5 | 359.5 | 335.5 |
| 2021-10-22 | 52.5 (+0.59) | 3.1 (+0.01) | 3.97 (+0.15) | 3880 | 25.64 | 51 | 0.34 | 1061 | 7.01 | 15131 | 356.0 | 336.0 | 356.0 | 335.5 |
| 2021-10-15 | 51.91 (-0.24) | 3.09 (0.0) | 3.82 (+0.09) | -1188 | -10.17 | -3 | -0.03 | 662 | 5.67 | 11677 | 334.0 | 338.5 | 345.0 | 332.0 |
| 2021-10-08 | 52.15 (+0.15) | 3.09 (+0.03) | 3.73 (+0.12) | 987 | 8.42 | 231 | 1.97 | 951 | 8.11 | 11725 | 338.0 | 323.0 | 339.0 | 320.5 |
| 2021-10-01 | 52.0 (-0.33) | 3.06 (+0.26) | 3.61 (+0.05) | -2480 | -20.73 | 553 | 4.62 | 366 | 3.06 | 11965 | 320.5 | 338.0 | 341.0 | 319.0 |
| 2021-09-24 | 52.33 (-0.16) | 2.8 (+0.17) | 3.56 (+0.03) | -113 | -1.47 | 1272 | 16.56 | 163 | 2.12 | 7681 | 337.0 | 321.0 | 338.0 | 320.5 |
| 2021-09-17 | 52.49 (+0.31) | 2.63 (+0.1) | 3.53 (-0.02) | 1071 | 9.24 | 729 | 6.29 | -97 | -0.84 | 11593 | 326.0 | 318.0 | 329.0 | 317.5 |
| 2021-09-10 | 52.18 (0.0) | 2.53 (0.0) | 3.55 (0.0) | -590 | -6.31 | 29 | 0.31 | 24 | 0.26 | 9356 | 316.0 | 319.0 | 324.5 | 313.5 |
| 2021-09-03 | 52.18 (-0.13) | 2.53 (0.0) | 3.55 (0.0) | 349 | 3.42 | -27 | -0.26 | -47 | -0.46 | 10218 | 319.5 | 318.0 | 324.0 | 315.5 |
| 2021-08-27 | 52.31 (-0.02) | 2.53 (+0.01) | 3.55 (+0.03) | 230 | 3.24 | 73 | 1.03 | 214 | 3.01 | 7100 | 317.5 | 316.0 | 319.5 | 314.5 |
| 2021-08-20 | 52.33 (+0.08) | 2.52 (+0.02) | 3.52 (0.0) | 416 | 2.17 | 211 | 1.1 | 51 | 0.27 | 19193 | 312.0 | 318.0 | 321.0 | 307.0 |
| 2021-08-13 | 52.25 (+0.29) | 2.5 (+0.06) | 3.52 (0.0) | 1260 | 6.15 | 372 | 1.82 | -64 | -0.31 | 20492 | 316.5 | 324.0 | 329.5 | 316.5 |
| 2021-08-06 | 51.96 (+0.67) | 2.44 (-0.13) | 3.52 (-0.16) | 3923 | 13.28 | -937 | -3.17 | -1128 | -3.82 | 29551 | 323.5 | 315.0 | 329.0 | 312.0 |
| 2021-07-30 | 51.29 (-0.97) | 2.57 (+0.01) | 3.68 (+0.14) | -7182 | -26.76 | 65 | 0.24 | 986 | 3.67 | 26840 | 351.0 | 354.5 | 359.5 | 351.0 |
| 2021-07-23 | 52.26 (-1.5) | 2.56 (-0.05) | 3.54 (+0.1) | -11549 | -47.72 | -337 | -1.39 | 738 | 3.05 | 24200 | 354.5 | 374.0 | 374.0 | 353.5 |
| 2021-07-16 | 53.76 (-0.21) | 2.61 (-0.04) | 3.44 (+0.02) | -1679 | -11.92 | -306 | -2.17 | 207 | 1.47 | 14083 | 376.0 | 379.0 | 382.5 | 374.0 |
| 2021-07-09 | 53.97 (-0.35) | 2.65 (-0.02) | 3.42 (+0.03) | -2181 | -16.01 | -137 | -1.01 | 228 | 1.67 | 13622 | 373.0 | 373.0 | 382.0 | 372.0 |
| 2021-07-02 | 54.32 (-0.47) | 2.67 (+0.38) | 3.39 (-0.01) | -2876 | -19.78 | -182 | -1.25 | -74 | -0.51 | 14538 | 371.0 | 368.5 | 375.0 | 365.0 |
| 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 | 54.79 (-0.58) | 2.29 (-0.47) | 3.4 (+0.08) | -4294 | -15.83 | -3471 | -12.8 | 551 | 2.03 | 27125 | 367.0 | 385.0 | 388.0 | 367.0 |
| 2021-06-18 | 55.37 (-0.44) | 2.76 (-0.2) | 3.32 (+0.02) | -2084 | -16.15 | -1483 | -11.49 | 149 | 1.15 | 12908 | 385.0 | 384.0 | 390.5 | 381.0 |
| 2021-06-11 | 55.81 (-0.28) | 2.96 (-0.02) | 3.3 (+0.02) | -3851 | -22.59 | -200 | -1.17 | 133 | 0.78 | 17045 | 383.0 | 389.0 | 390.5 | 380.5 |
| 2021-06-04 | 56.09 (-0.4) | 2.98 (-0.01) | 3.28 (-0.01) | -2867 | -19.05 | -50 | -0.33 | -50 | -0.33 | 15050 | 390.0 | 392.5 | 404.5 | 388.5 |
| 2021-05-28 | 56.49 (-3.23) | 2.99 (-0.08) | 3.29 (+0.02) | -645 | -3.18 | -607 | -2.99 | 140 | 0.69 | 20307 | 391.5 | 390.5 | 399.0 | 386.0 |
| 2021-05-21 | 59.72 (-0.76) | 3.07 (+0.3) | 3.27 (+0.09) | -4940 | -8.9 | 2201 | 3.96 | 650 | 1.17 | 55529 | 392.5 | 362.5 | 428.0 | 362.5 |
| 2021-05-14 | 60.48 (-1.01) | 2.77 (+0.12) | 3.18 (+0.03) | -8212 | -19.32 | 958 | 2.25 | 264 | 0.62 | 42509 | 380.0 | 392.0 | 393.5 | 335.0 |
| 2021-05-07 | 61.49 (-0.3) | 2.65 (+0.02) | 3.15 (+0.2) | -2346 | -9.09 | 129 | 0.5 | 1446 | 5.6 | 25805 | 391.0 | 372.5 | 394.0 | 370.5 |
| 2021-04-29 | 61.79 (-0.45) | 2.63 (+0.01) | 2.95 (+0.06) | -2806 | -21.31 | 33 | 0.25 | 461 | 3.5 | 13170 | 376.0 | 378.0 | 381.0 | 371.5 |
| 2021-04-23 | 62.24 (-0.62) | 2.62 (-0.02) | 2.89 (-0.09) | -4706 | -20.9 | -96 | -0.43 | -633 | -2.81 | 22517 | 378.0 | 395.5 | 398.0 | 370.0 |
| 2021-04-16 | 62.86 (-0.06) | 2.64 (-0.07) | 2.98 (+0.06) | -661 | -2.98 | -579 | -2.61 | 405 | 1.83 | 22150 | 388.0 | 378.0 | 391.0 | 365.0 |
| 2021-04-09 | 62.92 (-0.08) | 2.71 (-0.02) | 2.92 (-0.02) | -777 | -6.15 | -115 | -0.91 | -139 | -1.1 | 12637 | 371.5 | 376.5 | 376.5 | 368.0 |
| 2021-04-01 | 63.0 (-0.12) | 2.73 (-0.23) | 2.94 (+0.07) | -518 | -3.49 | 157 | 1.06 | 542 | 3.65 | 14843 | 371.5 | 366.5 | 379.5 | 364.0 |
| 2021-03-26 | 63.12 (-1.32) | 2.96 (+0.12) | 2.87 (+0.02) | -7497 | -26.73 | 908 | 3.24 | 105 | 0.37 | 28051 | 365.0 | 382.0 | 382.0 | 362.0 |
| 2021-03-19 | 64.44 (-0.17) | 2.84 (+0.03) | 2.85 (+0.04) | -1726 | -3.19 | 216 | 0.4 | 302 | 0.56 | 54108 | 377.5 | 322.5 | 386.0 | 319.0 |
| 2021-03-12 | 64.61 (+0.17) | 2.81 (+0.01) | 2.81 (+0.01) | 1974 | 9.09 | 93 | 0.43 | 124 | 0.57 | 21714 | 323.5 | 312.0 | 326.5 | 309.0 |
| 2021-03-05 | 64.44 (0.0) | 2.8 (+0.01) | 2.8 (+0.04) | -362 | -1.66 | 70 | 0.32 | 254 | 1.16 | 21806 | 311.0 | 310.0 | 317.5 | 306.0 |
| 2021-02-26 | 64.44 (-0.1) | 2.79 (-0.01) | 2.76 (0.0) | -360 | -1.14 | -83 | -0.26 | -17 | -0.05 | 31508 | 304.0 | 291.5 | 311.0 | 288.5 |
| 2021-02-19 | 64.54 (0.0) | 2.8 (0.0) | 2.76 (0.0) | -271 | -1.71 | 18 | 0.11 | 58 | 0.36 | 15892 | 290.0 | 289.5 | 295.0 | 287.0 |
| 2021-02-05 | 64.54 (+0.18) | 2.8 (0.0) | 2.76 (+0.04) | 1322 | 9.93 | -17 | -0.13 | 275 | 2.07 | 13310 | 288.5 | 285.0 | 291.0 | 280.5 |
| 2021-01-29 | 64.36 (+0.26) | 2.8 (+0.09) | 2.72 (+0.12) | 1717 | 7.32 | 713 | 3.04 | 914 | 3.9 | 23458 | 286.5 | 284.5 | 294.0 | 282.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 64.1 (+0.58) | 2.71 (-0.01) | 2.6 (-0.01) | 5327 | 27.6 | -95 | -0.49 | -61 | -0.32 | 19299 | 284.5 | 286.0 | 288.5 | 275.0 |
| 2021-01-15 | 63.52 (+0.37) | 2.72 (-0.03) | 2.61 (-0.07) | 4224 | 15.27 | -227 | -0.82 | -554 | -2.0 | 27665 | 287.0 | 282.5 | 295.0 | 279.0 |
| 2021-01-08 | 63.15 (+0.84) | 2.75 (-0.01) | 2.68 (+0.01) | 5887 | 23.55 | -52 | -0.21 | 50 | 0.2 | 24994 | 279.5 | 250.5 | 280.0 | 250.0 |
| 2020-12-31 | 62.31 (+0.11) | 2.76 (+0.24) | 2.67 (-0.02) | -264 | -4.48 | 55 | 0.93 | -118 | -2.0 | 5898 | 250.5 | 249.5 | 253.0 | 248.5 |
| 2020-12-25 | 62.2 (-0.35) | 2.52 (+0.02) | 2.69 (-0.04) | -2560 | -28.89 | 158 | 1.78 | -285 | -3.22 | 8861 | 248.0 | 252.0 | 252.5 | 247.5 |
| 2020-12-18 | 62.55 (-0.18) | 2.5 (-0.02) | 2.73 (-0.01) | 239 | 2.45 | -155 | -1.59 | -82 | -0.84 | 9771 | 253.0 | 255.0 | 257.0 | 253.0 |
| 2020-12-11 | 62.73 (+0.05) | 2.52 (-0.07) | 2.74 (-0.13) | 1685 | 7.44 | -480 | -2.12 | -962 | -4.25 | 22660 | 255.0 | 252.5 | 265.0 | 251.0 |
| 2020-12-04 | 62.68 (-0.31) | 2.59 (-0.01) | 2.87 (-0.03) | -1938 | -12.52 | -98 | -0.63 | -219 | -1.41 | 15481 | 251.5 | 251.5 | 252.5 | 247.0 |
| 2020-11-27 | 62.99 (+0.11) | 2.6 (-0.12) | 2.9 (-0.01) | 1150 | 10.45 | -888 | -8.07 | -94 | -0.85 | 11006 | 251.5 | 249.5 | 252.5 | 249.0 |
| 2020-11-20 | 62.88 (-0.13) | 2.72 (-0.08) | 2.91 (-0.03) | -1001 | -4.83 | -571 | -2.76 | -243 | -1.17 | 20724 | 248.5 | 247.5 | 255.0 | 247.0 |
| 2020-11-13 | 63.01 (-0.77) | 2.8 (-0.18) | 2.94 (+0.04) | -7345 | -27.12 | -1325 | -4.89 | 300 | 1.11 | 27080 | 246.0 | 247.5 | 251.0 | 238.5 |
| 2020-11-06 | 63.78 (-0.11) | 2.98 (-0.02) | 2.9 (+0.03) | -1286 | -15.4 | -153 | -1.83 | 232 | 2.78 | 8351 | 245.0 | 242.5 | 245.0 | 239.5 |
| 2020-10-30 | 63.89 (-0.56) | 3.0 (+0.03) | 2.87 (+0.12) | -3302 | -17.7 | 233 | 1.25 | 893 | 4.79 | 18652 | 242.5 | 251.5 | 258.5 | 242.0 |
| 2020-10-23 | 64.45 (-0.17) | 2.97 (-0.14) | 2.75 (+0.04) | -1318 | -10.12 | -1058 | -8.12 | 292 | 2.24 | 13027 | 242.5 | 243.0 | 246.0 | 236.0 |
| 2020-10-16 | 64.62 (-0.18) | 3.11 (-0.02) | 2.71 (+0.04) | -2067 | -20.87 | -158 | -1.59 | 302 | 3.05 | 9906 | 242.5 | 251.0 | 254.0 | 242.0 |
| 2020-10-08 | 64.8 (-0.17) | 3.13 (-0.01) | 2.67 (+0.02) | -1843 | -25.56 | -82 | -1.14 | 131 | 1.82 | 7211 | 251.0 | 253.5 | 254.0 | 245.0 |
| 2020-09-30 | 64.97 (+0.14) | 3.14 (-0.19) | 2.65 (0.0) | 1198 | 16.74 | -167 | -2.33 | 23 | 0.32 | 7156 | 253.5 | 248.0 | 254.0 | 248.0 |
| 2020-09-25 | 64.83 (+0.05) | 3.33 (+0.04) | 2.65 (+0.01) | 91 | 0.8 | 335 | 2.96 | 105 | 0.93 | 11325 | 246.5 | 254.5 | 260.0 | 245.5 |
| 2020-09-18 | 64.78 (+0.24) | 3.29 (0.0) | 2.64 (+0.08) | 2175 | 19.04 | 7 | 0.06 | 572 | 5.01 | 11424 | 258.5 | 252.0 | 258.5 | 250.5 |
| 2020-09-11 | 64.54 (+0.24) | 3.29 (+0.02) | 2.56 (-0.01) | 1783 | 15.19 | 112 | 0.95 | -68 | -0.58 | 11738 | 251.5 | 248.0 | 258.5 | 245.0 |
| 2020-09-04 | 64.3 (+0.26) | 3.27 (-0.04) | 2.57 (+0.02) | 1427 | 8.22 | -306 | -1.76 | 106 | 0.61 | 17370 | 248.5 | 247.5 | 259.0 | 241.0 |
| 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 | 64.04 (+0.15) | 3.31 (+0.02) | 2.55 (-0.04) | 1324 | 11.21 | 187 | 1.58 | -245 | -2.07 | 11812 | 247.0 | 247.5 | 253.5 | 245.0 |
| 2020-08-21 | 63.89 (+0.69) | 3.29 (+0.13) | 2.59 (-0.04) | 4645 | 20.34 | 953 | 4.17 | -356 | -1.56 | 22833 | 249.5 | 247.0 | 259.5 | 240.5 |
| 2020-08-14 | 63.2 (+1.23) | 3.16 (+0.14) | 2.63 (+0.03) | 9215 | 27.48 | 1061 | 3.16 | 221 | 0.66 | 33533 | 245.0 | 230.5 | 247.5 | 222.0 |
| 2020-08-07 | 61.97 (+0.56) | 3.02 (+0.09) | 2.6 (+0.03) | 3928 | 17.27 | 662 | 2.91 | 232 | 1.02 | 22747 | 230.0 | 215.5 | 230.5 | 212.5 |
| 2020-07-31 | 61.41 (+0.03) | 2.93 (+0.06) | 2.57 (-0.04) | 222 | 1.86 | 450 | 3.76 | -285 | -2.38 | 11959 | 216.5 | 218.0 | 221.0 | 213.0 |
| 2020-07-24 | 61.38 (+0.51) | 2.87 (+0.11) | 2.61 (-0.07) | 3595 | 25.19 | 821 | 5.75 | -524 | -3.67 | 14271 | 218.0 | 222.0 | 226.5 | 218.0 |
| 2020-07-17 | 60.87 (+0.18) | 2.76 (+0.19) | 2.68 (-0.09) | 1508 | 12.5 | 1364 | 11.31 | -661 | -5.48 | 12063 | 220.0 | 220.0 | 223.0 | 216.0 |
| 2020-07-10 | 60.69 (+0.11) | 2.57 (-0.01) | 2.77 (-0.01) | 23 | 0.15 | -25 | -0.16 | -31 | -0.2 | 15778 | 218.0 | 217.5 | 228.0 | 216.5 |
| 2020-07-03 | 60.58 (+0.16) | 2.58 (-0.16) | 2.78 (-0.01) | -3049 | -18.58 | 479 | 2.92 | -96 | -0.59 | 16409 | 216.5 | 219.0 | 220.5 | 214.0 |
| 2020-06-24 | 60.42 (-0.32) | 2.74 (+0.32) | 2.79 (-0.05) | -1222 | -5.23 | 2416 | 10.35 | -396 | -1.7 | 23348 | 270.0 | 243.0 | 272.0 | 222.5 |
| 2020-06-19 | 60.74 (-1.28) | 2.42 (+0.23) | 2.84 (-0.02) | -6514 | -28.43 | 1695 | 7.4 | -155 | -0.68 | 22915 | 236.5 | 223.5 | 240.0 | 223.5 |
| 2020-06-12 | 62.02 (-0.72) | 2.19 (+0.17) | 2.86 (-0.01) | -3056 | -16.28 | 1296 | 6.91 | -61 | -0.33 | 18766 | 226.0 | 220.0 | 231.5 | 218.5 |
| 2020-06-05 | 62.74 (+0.36) | 2.02 (+0.11) | 2.87 (+0.05) | 2778 | 29.04 | 811 | 8.48 | 345 | 3.61 | 9565 | 219.0 | 212.0 | 219.0 | 209.5 |
| 2020-05-29 | 62.38 (+3.37) | 1.91 (0.0) | 2.82 (+0.04) | 343 | 3.75 | 1 | 0.01 | 361 | 3.94 | 9154 | 210.5 | 205.0 | 210.5 | 203.0 |
| 2020-05-22 | 59.01 (-0.25) | 1.91 (0.0) | 2.78 (+0.07) | -1918 | -14.36 | 16 | 0.12 | 456 | 3.41 | 13359 | 204.5 | 204.0 | 213.0 | 202.0 |
| 2020-05-15 | 59.26 (+0.12) | 1.91 (-0.05) | 2.71 (0.0) | 844 | 5.87 | -379 | -2.64 | 32 | 0.22 | 14371 | 207.0 | 202.5 | 210.0 | 198.5 |
| 2020-05-08 | 59.14 (-0.33) | 1.96 (-0.04) | 2.71 (-0.01) | -2980 | -33.59 | -294 | -3.31 | -75 | -0.85 | 8872 | 200.5 | 195.0 | 201.0 | 195.0 |
| 2020-04-30 | 59.47 (+0.1) | 2.0 (0.0) | 2.72 (-0.01) | 399 | 5.17 | -3 | -0.04 | -105 | -1.36 | 7724 | 202.5 | 195.0 | 203.5 | 194.5 |
| 2020-04-24 | 59.37 (-0.18) | 2.0 (0.0) | 2.73 (-0.01) | -2337 | -25.62 | -63 | -0.69 | -12 | -0.13 | 9123 | 193.0 | 198.0 | 198.0 | 190.5 |
| 2020-04-17 | 59.55 (+0.05) | 2.0 (-0.01) | 2.74 (-0.01) | -130 | -1.16 | -26 | -0.23 | -84 | -0.75 | 11230 | 198.0 | 197.5 | 200.5 | 195.5 |
| 2020-04-10 | 59.5 (-0.11) | 2.01 (0.0) | 2.75 (+0.01) | -869 | -7.6 | 5 | 0.04 | 28 | 0.24 | 11429 | 197.5 | 198.5 | 201.0 | 192.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 59.61 (-0.26) | 2.01 (+0.9) | 2.74 (0.0) | -861 | -8.97 | -7 | -0.07 | 9 | 0.09 | 9597 | 198.0 | 191.5 | 204.5 | 189.0 |
| 2020-03-27 | 59.87 (-0.34) | 1.11 (0.0) | 2.74 (-0.06) | -1371 | -8.02 | 4 | 0.02 | -412 | -2.41 | 17097 | 192.0 | 170.0 | 195.0 | 167.0 |
| 2020-03-20 | 60.21 (-1.06) | 1.11 (+0.14) | 2.8 (+0.14) | -9337 | -41.21 | 972 | 4.29 | 1013 | 4.47 | 22657 | 250.5 | 184.5 | 252.5 | 172.0 |
| 2020-03-13 | 61.27 (-1.23) | 0.97 (0.0) | 2.66 (+0.18) | -8556 | -46.49 | 29 | 0.16 | 1353 | 7.35 | 18404 | 190.0 | 200.0 | 202.0 | 182.0 |
| 2020-03-06 | 62.5 (-0.55) | 0.97 (+0.01) | 2.48 (+0.07) | -3671 | -39.52 | 84 | 0.9 | 485 | 5.22 | 9290 | 202.0 | 201.5 | 207.0 | 201.0 |
| 2020-02-27 | 63.05 (-0.57) | 0.96 (0.0) | 2.41 (+0.04) | -2963 | -46.51 | 27 | 0.42 | 318 | 4.99 | 6370 | 206.0 | 212.0 | 213.5 | 206.0 |
| 2020-02-21 | 63.62 (-0.24) | 0.96 (0.0) | 2.37 (+0.01) | -1476 | -22.23 | -15 | -0.23 | 81 | 1.22 | 6641 | 214.5 | 217.5 | 220.0 | 211.0 |
| 2020-02-14 | 63.86 (-0.2) | 0.96 (0.0) | 2.36 (+0.02) | -1818 | -28.7 | -36 | -0.57 | 177 | 2.79 | 6334 | 219.0 | 219.0 | 222.0 | 217.0 |
| 2020-02-07 | 64.06 (+0.04) | 0.96 (+0.01) | 2.34 (+0.03) | -375 | -5.74 | 86 | 1.32 | 183 | 2.8 | 6534 | 223.0 | 220.0 | 225.5 | 217.0 |
| 2020-01-31 | 64.02 (-0.14) | 0.95 (-0.01) | 2.31 (+0.06) | -1024 | -19.67 | -58 | -1.11 | 474 | 9.1 | 5206 | 224.0 | 234.0 | 234.0 | 219.0 |
| 2020-01-20 | 64.16 (+0.02) | 0.96 (0.0) | 2.25 (0.0) | 29 | 4.26 | 1 | 0.15 | 11 | 1.62 | 680 | 236.0 | 235.5 | 237.0 | 234.5 |
| 2020-01-17 | 64.14 (-0.08) | 0.96 (0.0) | 2.25 (0.0) | -619 | -12.08 | -15 | -0.29 | -28 | -0.55 | 5126 | 235.5 | 234.5 | 238.0 | 232.5 |
| 2020-01-10 | 64.22 (-0.02) | 0.96 (-0.04) | 2.25 (+0.01) | -176 | -3.26 | -253 | -4.69 | 101 | 1.87 | 5399 | 234.5 | 232.5 | 239.0 | 230.5 |
| 2020-01-03 | 64.24 (-0.02) | 1.0 (0.0) | 2.24 (0.0) | -343 | -13.9 | -47 | -1.9 | -60 | -2.43 | 2468 | 234.0 | 270.0 | 272.0 | 230.0 |
| 2019-12-31 | 64.26 (-0.07) | 1.0 (+0.12) | 2.24 (-0.01) | -489 | -29.06 | 11 | 0.65 | -33 | -1.96 | 1683 | 231.5 | 234.0 | 235.5 | 231.5 |
| 2019-12-27 | 64.33 (+0.06) | 0.88 (-0.02) | 2.25 (0.0) | -78 | -2.95 | -172 | -6.51 | 20 | 0.76 | 2643 | 234.5 | 233.0 | 235.5 | 232.0 |
| 2019-12-20 | 64.27 (-0.02) | 0.9 (-0.01) | 2.25 (-0.01) | -40 | -0.48 | -43 | -0.52 | -80 | -0.97 | 8270 | 233.0 | 233.0 | 239.5 | 231.5 |
| 2019-12-13 | 64.29 (+0.16) | 0.91 (+0.01) | 2.26 (0.0) | 1352 | 21.63 | 20 | 0.32 | -27 | -0.43 | 6251 | 233.5 | 231.0 | 234.5 | 229.5 |
| 2019-12-06 | 64.13 (+0.09) | 0.9 (0.0) | 2.26 (0.0) | 734 | 10.77 | 48 | 0.7 | -19 | -0.28 | 6817 | 231.0 | 230.0 | 234.5 | 227.0 |
| 2019-11-29 | 64.04 (-0.07) | 0.9 (-0.01) | 2.26 (+0.01) | -434 | -3.95 | -57 | -0.52 | 78 | 0.71 | 10997 | 230.5 | 239.5 | 240.0 | 228.5 |
| 2019-11-22 | 64.11 (+0.5) | 0.91 (+0.01) | 2.25 (0.0) | 3759 | 29.74 | 77 | 0.61 | 9 | 0.07 | 12641 | 241.0 | 227.5 | 243.0 | 226.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 63.61 (+0.22) | 0.9 (+0.05) | 2.25 (+0.04) | 2075 | 13.1 | 327 | 2.07 | 293 | 1.85 | 15835 | 227.5 | 214.0 | 231.0 | 210.0 |
| 2019-11-08 | 63.39 (+0.11) | 0.85 (+0.01) | 2.21 (+0.02) | 565 | 8.7 | 68 | 1.05 | 133 | 2.05 | 6494 | 215.0 | 210.0 | 216.0 | 209.5 |
| 2019-11-01 | 63.28 (-0.07) | 0.84 (0.0) | 2.19 (+0.02) | -411 | -6.7 | 39 | 0.64 | 188 | 3.07 | 6130 | 208.5 | 210.0 | 212.0 | 206.5 |
| 2019-10-25 | 63.35 (+0.02) | 0.84 (-0.01) | 2.17 (+0.06) | 241 | 3.77 | -90 | -1.41 | 415 | 6.48 | 6400 | 209.0 | 206.0 | 212.5 | 205.5 |
| 2019-10-18 | 63.33 (+0.21) | 0.85 (0.0) | 2.11 (0.0) | 1401 | 19.47 | 4 | 0.06 | 48 | 0.67 | 7196 | 206.5 | 202.5 | 210.0 | 197.5 |
| 2019-10-09 | 63.12 (-0.02) | 0.85 (0.0) | 2.11 (+0.03) | 108 | 4.08 | -2 | -0.08 | 188 | 7.11 | 2644 | 200.5 | 200.0 | 204.0 | 199.5 |
| 2019-10-04 | 63.14 (-0.43) | 0.85 (0.0) | 2.08 (-0.03) | -3069 | -30.53 | -1 | -0.01 | -214 | -2.13 | 10053 | 200.0 | 200.5 | 202.0 | 196.5 |
| 2019-09-27 | 63.57 (+0.1) | 0.85 (-0.49) | 2.11 (-0.01) | 189 | 3.62 | 26 | 0.5 | -85 | -1.63 | 5227 | 206.5 | 211.0 | 214.0 | 206.0 |
| 2019-09-20 | 63.47 (+0.22) | 1.34 (0.0) | 2.12 (-0.02) | 1358 | 26.26 | 7 | 0.14 | -116 | -2.24 | 5172 | 211.0 | 209.0 | 212.0 | 207.5 |
| 2019-09-12 | 63.25 (+0.08) | 1.34 (0.0) | 2.14 (-0.02) | 746 | 19.44 | -17 | -0.44 | -150 | -3.91 | 3837 | 208.0 | 206.0 | 209.5 | 204.5 |
| 2019-09-06 | 63.17 (+0.11) | 1.34 (+0.01) | 2.16 (-0.02) | 290 | 5.71 | 60 | 1.18 | -160 | -3.15 | 5080 | 207.0 | 204.0 | 210.0 | 202.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 53.54 (-1.45) | 8.27 (-0.05) | 6.41 (+0.48) | -12209 | -21.73 | -398 | -0.71 | 3502 | 6.23 | 56176 | 419.0 | 431.5 | 455.0 | 406.5 |
| 2024-03-29 | 54.99 (-2.25) | 8.32 (-0.42) | 5.93 (-0.09) | -14490 | -16.9 | -3063 | -3.57 | -620 | -0.72 | 85734 | 429.5 | 457.0 | 471.5 | 401.0 |
| 2024-02-29 | 57.24 (-0.93) | 8.74 (-0.22) | 6.02 (-0.07) | -6746 | -12.32 | -1658 | -3.03 | -542 | -0.99 | 54747 | 455.0 | 447.0 | 488.0 | 442.0 |
| 2024-01-31 | 58.17 (+0.52) | 8.96 (-0.43) | 6.09 (+0.08) | 340 | 0.36 | -3503 | -3.7 | 585 | 0.62 | 94578 | 445.5 | 494.0 | 498.0 | 436.0 |
| 2023-12-29 | 57.65 (+1.64) | 9.39 (+0.78) | 6.01 (+0.08) | 11755 | 9.03 | 5777 | 4.44 | 626 | 0.48 | 130169 | 489.5 | 390.0 | 502.0 | 382.5 |
| 2023-11-30 | 56.01 (+0.72) | 8.61 (-0.22) | 5.93 (-0.02) | 5014 | 5.19 | -1581 | -1.64 | -137 | -0.14 | 96550 | 393.5 | 340.0 | 405.0 | 337.0 |
| 2023-10-31 | 55.29 (-0.32) | 8.83 (-0.22) | 5.95 (+0.26) | -1142 | -1.42 | 666 | 0.83 | 1893 | 2.36 | 80244 | 338.0 | 370.0 | 388.0 | 331.0 |
| 2023-09-28 | 55.61 (+0.89) | 9.05 (-0.48) | 5.69 (-0.01) | 6807 | 7.2 | -3568 | -3.78 | -89 | -0.09 | 94497 | 367.0 | 408.0 | 409.0 | 351.5 |
| 2023-08-31 | 54.72 (+3.16) | 9.53 (+0.86) | 5.7 (+0.04) | 22231 | 8.9 | 6354 | 2.54 | 300 | 0.12 | 249793 | 402.5 | 376.5 | 438.0 | 352.0 |
| 2023-07-31 | 51.56 (+3.97) | 8.67 (-0.61) | 5.66 (-0.3) | 28914 | 14.65 | -4868 | -2.47 | -2217 | -1.12 | 197393 | 364.0 | 319.0 | 399.0 | 291.0 |
| 2023-06-30 | 47.59 (+3.69) | 9.28 (-0.59) | 5.96 (+0.2) | 12031 | 22.37 | -4423 | -8.22 | 1529 | 2.84 | 53792 | 314.5 | 304.0 | 328.0 | 301.5 |
| 2023-05-31 | 43.9 (+0.9) | 9.87 (+0.48) | 5.76 (+0.04) | 11138 | 19.0 | 3589 | 6.12 | 279 | 0.48 | 58624 | 305.0 | 283.0 | 312.0 | 280.5 |
| 2023-04-28 | 43.0 (+0.58) | 9.39 (-0.74) | 5.72 (+0.03) | 5132 | 18.43 | -5496 | -19.73 | 244 | 0.88 | 27852 | 282.5 | 269.5 | 282.5 | 268.5 |
| 2023-03-31 | 42.42 (-0.85) | 10.13 (+0.7) | 5.69 (-0.03) | -8714 | -16.42 | 4585 | 8.64 | -293 | -0.55 | 53062 | 272.5 | 277.0 | 293.0 | 260.5 |
| 2023-02-24 | 43.27 (-0.53) | 9.43 (+0.44) | 5.72 (+0.02) | -4691 | -17.19 | 3276 | 12.0 | 219 | 0.8 | 27289 | 278.0 | 274.5 | 282.0 | 270.0 |
| 2023-01-31 | 43.8 (-0.16) | 8.99 (+0.04) | 5.7 (+0.02) | 1150 | 5.32 | 264 | 1.22 | 136 | 0.63 | 21601 | 272.0 | 267.0 | 280.5 | 263.5 |
| 2022-12-30 | 43.96 (+1.41) | 8.95 (-0.77) | 5.68 (-0.1) | 14826 | 20.95 | -12319 | -17.41 | -766 | -1.08 | 70757 | 268.5 | 270.0 | 283.0 | 261.5 |
| 2022-11-30 | 42.55 (-0.52) | 9.72 (+0.82) | 5.78 (-0.22) | -658 | -0.96 | 6047 | 8.84 | -1614 | -2.36 | 68384 | 266.0 | 236.0 | 271.5 | 229.5 |
| 2022-10-31 | 43.07 (-0.5) | 8.9 (+0.73) | 6.0 (+0.56) | -4652 | -8.33 | -515 | -0.92 | 4157 | 7.45 | 55833 | 236.0 | 228.5 | 247.0 | 223.5 |
| 2022-09-30 | 43.57 (-0.98) | 8.17 (+1.0) | 5.44 (+0.36) | -9171 | -14.06 | 7505 | 11.51 | 2656 | 4.07 | 65213 | 234.0 | 253.5 | 261.0 | 231.5 |
| 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 | 44.55 (+0.85) | 7.17 (+0.54) | 5.08 (+0.01) | -1749 | -1.95 | 3957 | 4.42 | 73 | 0.08 | 89605 | 255.0 | 281.0 | 284.0 | 248.0 |
| 2022-07-29 | 43.7 (-1.34) | 6.63 (+0.21) | 5.07 (+0.35) | -7228 | -9.69 | 1613 | 2.16 | 2568 | 3.44 | 74584 | 281.5 | 311.0 | 327.0 | 277.0 |
| 2022-06-30 | 45.04 (-2.11) | 6.42 (+1.43) | 4.72 (+0.42) | -13578 | -23.19 | 5338 | 9.12 | 3134 | 5.35 | 58555 | 310.5 | 342.5 | 346.0 | 308.5 |
| 2022-05-31 | 47.15 (-0.71) | 4.99 (-0.12) | 4.3 (+0.19) | -4750 | -7.96 | -864 | -1.45 | 1447 | 2.42 | 59685 | 341.5 | 355.5 | 366.5 | 321.5 |
| 2022-04-29 | 47.86 (-1.87) | 5.11 (+0.19) | 4.11 (+0.11) | -14470 | -31.27 | 1369 | 2.96 | 799 | 1.73 | 46273 | 357.0 | 371.0 | 373.5 | 348.5 |
| 2022-03-31 | 49.73 (-0.62) | 4.92 (+0.7) | 4.0 (-0.07) | -7456 | -8.13 | 1253 | 1.37 | -527 | -0.57 | 91746 | 373.5 | 369.5 | 384.5 | 355.0 |
| 2022-02-25 | 50.35 (-0.6) | 4.22 (+0.27) | 4.07 (+0.03) | -3376 | -12.41 | 2017 | 7.41 | 242 | 0.89 | 27204 | 371.5 | 361.0 | 381.5 | 359.5 |
| 2022-01-26 | 50.95 (-0.44) | 3.95 (+0.23) | 4.04 (+0.02) | -3675 | -7.83 | 1677 | 3.57 | 144 | 0.31 | 46946 | 359.5 | 377.0 | 385.0 | 355.0 |
| 2021-12-30 | 51.39 (-0.13) | 3.72 (+0.46) | 4.02 (-0.01) | -946 | -2.0 | 3461 | 7.31 | -57 | -0.12 | 47376 | 376.0 | 356.0 | 377.0 | 355.0 |
| 2021-11-30 | 51.52 (-0.94) | 3.26 (+0.15) | 4.03 (+0.01) | -5833 | -8.56 | 1126 | 1.65 | 75 | 0.11 | 68168 | 352.5 | 354.0 | 378.0 | 315.5 |
| 2021-10-29 | 52.46 (+0.45) | 3.11 (+0.06) | 4.02 (+0.44) | 2483 | 4.58 | 413 | 0.76 | 3283 | 6.05 | 54255 | 335.5 | 325.0 | 359.5 | 319.0 |
| 2021-09-30 | 52.01 (-0.31) | 3.05 (+0.52) | 3.58 (+0.03) | -1658 | -3.83 | 2468 | 5.7 | 176 | 0.41 | 43291 | 325.5 | 322.0 | 341.0 | 313.5 |
| 2021-08-31 | 52.32 (+1.03) | 2.53 (-0.04) | 3.55 (-0.13) | 6295 | 7.72 | -279 | -0.34 | -922 | -1.13 | 81558 | 324.0 | 315.0 | 329.5 | 307.0 |
| 2021-07-30 | 51.29 (-3.31) | 2.57 (-0.1) | 3.68 (+0.28) | -24680 | -29.18 | -757 | -0.9 | 2055 | 2.43 | 84578 | 351.0 | 370.5 | 382.5 | 351.0 |
| 2021-06-30 | 54.6 (-1.97) | 2.67 (-0.31) | 3.4 (+0.11) | -14472 | -18.48 | -5311 | -6.78 | 825 | 1.05 | 78311 | 371.5 | 399.0 | 404.5 | 365.0 |
| 2021-05-31 | 56.57 (-5.22) | 2.98 (+0.35) | 3.29 (+0.34) | -15554 | -10.6 | 2648 | 1.81 | 2488 | 1.7 | 146675 | 395.0 | 372.5 | 428.0 | 335.0 |
| 2021-04-29 | 61.79 (-1.16) | 2.63 (-0.09) | 2.95 (+0.01) | -8726 | -11.99 | -711 | -0.98 | 85 | 0.12 | 72754 | 376.0 | 374.0 | 398.0 | 365.0 |
| 2021-03-31 | 62.95 (-1.49) | 2.72 (-0.07) | 2.94 (+0.18) | -8353 | -6.04 | 1398 | 1.01 | 1336 | 0.97 | 138245 | 372.5 | 310.0 | 386.0 | 306.0 |
| 2021-02-26 | 64.44 (+0.08) | 2.79 (-0.01) | 2.76 (+0.04) | 691 | 1.14 | -82 | -0.14 | 316 | 0.52 | 60711 | 304.0 | 285.0 | 311.0 | 280.5 |
| 2021-01-29 | 64.36 (+2.05) | 2.8 (+0.04) | 2.72 (+0.05) | 17155 | 17.98 | 339 | 0.36 | 349 | 0.37 | 95417 | 286.5 | 250.5 | 295.0 | 250.0 |
| 2020-12-31 | 62.31 (-0.61) | 2.76 (+0.16) | 2.67 (-0.22) | -2650 | -4.61 | -521 | -0.91 | -1650 | -2.87 | 57543 | 250.5 | 249.5 | 265.0 | 247.0 |
| 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 | 62.92 (-0.97) | 2.6 (-0.4) | 2.89 (+0.02) | -8670 | -11.99 | -2936 | -4.06 | 179 | 0.25 | 72292 | 249.0 | 242.5 | 255.0 | 238.5 |
| 2020-10-30 | 63.89 (-1.08) | 3.0 (-0.14) | 2.87 (+0.22) | -8530 | -17.48 | -1065 | -2.18 | 1618 | 3.32 | 48797 | 242.5 | 253.5 | 258.5 | 236.0 |
| 2020-09-30 | 64.97 (+0.91) | 3.14 (-0.13) | 2.65 (+0.09) | 6565 | 11.6 | 298 | 0.53 | 721 | 1.27 | 56582 | 253.5 | 243.0 | 260.0 | 241.0 |
| 2020-08-31 | 64.06 (+2.65) | 3.27 (+0.34) | 2.56 (-0.01) | 19221 | 20.59 | 2546 | 2.73 | -131 | -0.14 | 93359 | 243.0 | 215.5 | 259.5 | 212.5 |
| 2020-07-31 | 61.41 (+0.84) | 2.93 (+0.32) | 2.57 (-0.22) | 4451 | 7.37 | 2379 | 3.94 | -1639 | -2.71 | 60422 | 216.5 | 216.5 | 228.0 | 213.0 |
| 2020-06-30 | 60.57 (-1.81) | 2.61 (+0.7) | 2.79 (-0.03) | -10166 | -12.01 | 6928 | 8.18 | -225 | -0.27 | 84656 | 216.0 | 212.0 | 272.0 | 209.5 |
| 2020-05-29 | 62.38 (+2.91) | 1.91 (-0.09) | 2.82 (+0.1) | -3711 | -8.11 | -656 | -1.43 | 774 | 1.69 | 45759 | 210.5 | 195.0 | 213.0 | 195.0 |
| 2020-04-30 | 59.47 (-0.51) | 2.0 (-0.01) | 2.72 (-0.02) | -4376 | -10.27 | -86 | -0.2 | -146 | -0.34 | 42623 | 202.5 | 202.0 | 203.5 | 190.5 |
| 2020-03-31 | 59.98 (-3.07) | 2.01 (+1.05) | 2.74 (+0.33) | -22357 | -30.24 | 1081 | 1.46 | 2421 | 3.27 | 73932 | 204.5 | 201.5 | 252.5 | 167.0 |
| 2020-02-27 | 63.05 (-0.97) | 0.96 (+0.01) | 2.41 (+0.1) | -6632 | -25.63 | 62 | 0.24 | 759 | 2.93 | 25880 | 206.0 | 220.0 | 225.5 | 206.0 |
| 2020-01-31 | 64.02 (-0.24) | 0.95 (-0.05) | 2.31 (+0.07) | -2133 | -11.3 | -372 | -1.97 | 498 | 2.64 | 18880 | 224.0 | 270.0 | 272.0 | 219.0 |
| 2019-12-31 | 64.26 (+0.22) | 1.0 (+0.1) | 2.24 (-0.02) | 1479 | 5.76 | -136 | -0.53 | -139 | -0.54 | 25666 | 231.5 | 230.0 | 239.5 | 227.0 |
| 2019-11-29 | 64.04 (+0.77) | 0.9 (+0.06) | 2.26 (+0.07) | 6040 | 12.75 | 432 | 0.91 | 534 | 1.13 | 47372 | 230.5 | 208.0 | 243.0 | 207.5 |
| 2019-10-31 | 63.27 (-0.3) | 0.84 (-0.01) | 2.19 (+0.08) | -1805 | -5.82 | -67 | -0.22 | 604 | 1.95 | 31021 | 206.5 | 200.5 | 212.5 | 196.5 |
| 2019-09-27 | 63.57 (+0.51) | 0.85 (-0.48) | 2.11 (-0.07) | 2583 | 13.37 | 76 | 0.39 | -511 | -2.65 | 19318 | 206.5 | 204.0 | 214.0 | 202.5 |
| 2019-08-30 | 63.06 (-1.03) | 1.33 (+0.02) | 2.18 (+0.03) | -10528 | -38.84 | 148 | 0.55 | 237 | 0.87 | 27109 | 204.0 | 216.5 | 218.0 | 196.5 |
| 2019-07-31 | 64.09 (-0.25) | 1.31 (-0.02) | 2.15 (-0.05) | -1645 | -4.94 | -134 | -0.4 | -363 | -1.09 | 33291 | 222.0 | 225.5 | 232.0 | 213.0 |
| 2019-06-28 | 64.34 (-0.58) | 1.33 (+0.52) | 2.2 (+0.03) | -1289 | -8.39 | 433 | 2.82 | 192 | 1.25 | 15362 | 223.0 | 215.0 | 229.0 | 215.0 |
| 2019-05-31 | 64.92 () | 0.81 () | 2.17 () | -1612 | 0 | -8 | 0 | 228 | 0 | 0 | ||||
