- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 43.87 (-0.13) | 17.89 (-0.01) | 6.08 (0.0) | -764 | -21.86 | -4 | -0.11 | 51 | 1.46 | 3495 | 597.0 | 598.0 | 605.0 | 595.0 |
| 2024-04-24 | 44.0 (-0.13) | 17.9 (+0.02) | 6.08 (+0.02) | -881 | -19.4 | 103 | 2.27 | 101 | 2.22 | 4542 | 601.0 | 588.0 | 605.0 | 586.0 |
| 2024-04-23 | 44.13 (-0.06) | 17.88 (+0.04) | 6.06 (-0.01) | -648 | -16.56 | 205 | 5.24 | -43 | -1.1 | 3912 | 583.0 | 582.0 | 588.0 | 571.0 |
| 2024-04-22 | 44.19 (+0.08) | 17.84 (+0.01) | 6.07 (0.0) | -225 | -3.98 | 703 | 12.44 | -20 | -0.35 | 5653 | 574.0 | 584.0 | 591.0 | 573.0 |
| 2024-04-19 | 44.11 (-0.29) | 17.83 (+0.11) | 6.07 (+0.04) | -2482 | -32.87 | 694 | 9.19 | 226 | 2.99 | 7551 | 588.0 | 606.0 | 607.0 | 578.0 |
| 2024-04-18 | 44.4 (-0.01) | 17.72 (+0.02) | 6.03 (+0.01) | -185 | -5.31 | 82 | 2.35 | 50 | 1.43 | 3485 | 615.0 | 616.0 | 627.0 | 614.0 |
| 2024-04-17 | 44.41 (-0.16) | 17.7 (+0.07) | 6.02 (0.0) | -829 | -19.42 | 426 | 9.98 | 57 | 1.34 | 4268 | 621.0 | 608.0 | 624.0 | 606.0 |
| 2024-04-16 | 44.57 (-0.24) | 17.63 (+0.07) | 6.02 (+0.02) | -1165 | -21.02 | 454 | 8.19 | 115 | 2.08 | 5542 | 602.0 | 613.0 | 614.0 | 602.0 |
| 2024-04-15 | 44.81 (-0.21) | 17.56 (+0.11) | 6.0 (+0.01) | -1526 | -35.2 | 638 | 14.72 | 37 | 0.85 | 4335 | 618.0 | 629.0 | 629.0 | 613.0 |
| 2024-04-12 | 45.02 (+0.09) | 17.45 (+0.1) | 5.99 (+0.03) | 411 | 4.63 | 618 | 6.96 | 160 | 1.8 | 8878 | 630.0 | 616.0 | 639.0 | 615.0 |
| 2024-04-11 | 44.93 (+0.06) | 17.35 (+0.06) | 5.96 (-0.02) | 437 | 9.72 | 364 | 8.1 | -67 | -1.49 | 4496 | 615.0 | 606.0 | 615.0 | 601.0 |
| 2024-04-10 | 44.87 (+0.33) | 17.29 (+0.04) | 5.98 (+0.04) | 1959 | 38.69 | 241 | 4.76 | 231 | 4.56 | 5063 | 606.0 | 596.0 | 612.0 | 595.0 |
| 2024-04-09 | 44.54 (+0.02) | 17.25 (0.0) | 5.94 (0.0) | 953 | 19.63 | 3 | 0.06 | 9 | 0.19 | 4855 | 596.0 | 598.0 | 601.0 | 590.0 |
| 2024-04-08 | 44.52 (-0.11) | 17.25 (+0.05) | 5.94 (+0.01) | -639 | -17.03 | 302 | 8.05 | 35 | 0.93 | 3752 | 591.0 | 591.0 | 601.0 | 590.0 |
| 2024-04-03 | 44.63 (+0.02) | 17.2 (+0.03) | 5.93 (+0.01) | -237 | -12.92 | 197 | 10.74 | 29 | 1.58 | 1834 | 596.0 | 588.0 | 597.0 | 586.0 |
| 2024-04-02 | 44.61 (+0.03) | 17.17 (+0.06) | 5.92 (0.0) | -180 | -7.87 | 339 | 14.82 | 17 | 0.74 | 2288 | 594.0 | 589.0 | 595.0 | 589.0 |
| 2024-04-01 | 44.58 (-0.28) | 17.11 (+0.03) | 5.92 (-0.01) | -1798 | -45.13 | 227 | 5.7 | -25 | -0.63 | 3984 | 589.0 | 605.0 | 605.0 | 589.0 |
| 2024-03-29 | 44.86 (-0.27) | 17.08 (+0.87) | 5.93 (-0.08) | -1725 | -23.01 | 5259 | 70.15 | -501 | -6.68 | 7497 | 604.0 | 590.0 | 612.0 | 588.0 |
| 2024-03-28 | 45.13 (-0.15) | 16.21 (+0.26) | 6.01 (-0.01) | -948 | -22.76 | 1595 | 38.3 | -62 | -1.49 | 4165 | 589.0 | 591.0 | 596.0 | 586.0 |
| 2024-03-27 | 45.28 (+0.03) | 15.95 (+0.1) | 6.02 (-0.01) | -196 | -5.36 | 602 | 16.45 | -57 | -1.56 | 3659 | 591.0 | 583.0 | 594.0 | 580.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-26 | 45.25 (-0.23) | 15.85 (+0.13) | 6.03 (-0.01) | -1395 | -28.94 | 811 | 16.82 | -62 | -1.29 | 4821 | 583.0 | 590.0 | 593.0 | 575.0 |
| 2024-03-25 | 45.48 (-0.03) | 15.72 (+0.04) | 6.04 (+0.01) | -294 | -7.94 | 208 | 5.62 | 47 | 1.27 | 3704 | 589.0 | 592.0 | 594.0 | 584.0 |
| 2024-03-22 | 45.51 (-0.18) | 15.68 (+0.05) | 6.03 (-0.02) | -1055 | -25.71 | 345 | 8.41 | -101 | -2.46 | 4103 | 594.0 | 596.0 | 598.0 | 584.0 |
| 2024-03-21 | 45.69 (-0.16) | 15.63 (+0.09) | 6.05 (+0.01) | -1093 | -20.88 | 519 | 9.91 | 77 | 1.47 | 5235 | 596.0 | 601.0 | 605.0 | 591.0 |
| 2024-03-20 | 45.85 (-0.04) | 15.54 (+0.29) | 6.04 (0.0) | -242 | -3.27 | 1781 | 24.07 | -9 | -0.12 | 7399 | 595.0 | 600.0 | 615.0 | 594.0 |
| 2024-03-19 | 45.89 (-0.42) | 15.25 (+0.23) | 6.04 (+0.01) | -2658 | -37.73 | 1403 | 19.92 | 23 | 0.33 | 7044 | 596.0 | 596.0 | 603.0 | 590.0 |
| 2024-03-18 | 46.31 (+0.12) | 15.02 (+0.53) | 6.03 (-0.05) | 420 | 3.77 | 3217 | 28.9 | -259 | -2.33 | 11133 | 605.0 | 609.0 | 609.0 | 587.0 |
| 2024-03-15 | 46.19 (-0.12) | 14.49 (0.0) | 6.08 (0.0) | -735 | -18.28 | 7 | 0.17 | -53 | -1.32 | 4020 | 570.0 | 571.0 | 578.0 | 569.0 |
| 2024-03-14 | 46.31 (-0.18) | 14.49 (+0.13) | 6.08 (-0.03) | -1151 | -19.52 | 763 | 12.94 | -170 | -2.88 | 5897 | 576.0 | 580.0 | 582.0 | 568.0 |
| 2024-03-13 | 46.49 (-0.28) | 14.36 (+0.22) | 6.11 (-0.06) | -1627 | -24.76 | 1331 | 20.25 | -373 | -5.68 | 6572 | 584.0 | 592.0 | 599.0 | 578.0 |
| 2024-03-12 | 46.77 (-0.14) | 14.14 (+0.05) | 6.17 (0.0) | -112 | -3.25 | 301 | 8.73 | 15 | 0.44 | 3448 | 594.0 | 582.0 | 594.0 | 582.0 |
| 2024-03-11 | 46.91 (-0.37) | 14.09 (+0.09) | 6.17 (-0.06) | -1938 | -32.26 | 582 | 9.69 | -361 | -6.01 | 6007 | 582.0 | 585.0 | 589.0 | 578.0 |
| 2024-03-08 | 47.28 (-0.45) | 14.0 (+0.22) | 6.23 (-0.02) | -2893 | -19.04 | 1314 | 8.65 | -104 | -0.68 | 15195 | 592.0 | 611.0 | 624.0 | 588.0 |
| 2024-03-07 | 47.73 (-0.26) | 13.78 (+0.21) | 6.25 (0.0) | -1979 | -26.55 | 1298 | 17.41 | -1 | -0.01 | 7454 | 598.0 | 590.0 | 603.0 | 589.0 |
| 2024-03-06 | 47.99 (-0.31) | 13.57 (+0.1) | 6.25 (+0.05) | -1996 | -31.24 | 615 | 9.63 | 270 | 4.23 | 6389 | 594.0 | 588.0 | 596.0 | 582.0 |
| 2024-03-05 | 48.3 (-0.2) | 13.47 (+0.09) | 6.2 (-0.02) | -642 | -16.11 | 522 | 13.1 | -107 | -2.69 | 3984 | 593.0 | 590.0 | 595.0 | 586.0 |
| 2024-03-04 | 48.5 (-0.51) | 13.38 (+0.19) | 6.22 (-0.01) | -2969 | -41.03 | 1191 | 16.46 | -44 | -0.61 | 7237 | 592.0 | 602.0 | 605.0 | 589.0 |
| 2024-03-01 | 49.01 (-0.09) | 13.19 (+0.1) | 6.23 (+0.04) | -564 | -7.56 | 595 | 7.97 | 214 | 2.87 | 7462 | 599.0 | 600.0 | 616.0 | 599.0 |
| 2024-02-29 | 49.1 (-0.06) | 13.09 (+0.02) | 6.19 (0.0) | -823 | -10.22 | 129 | 1.6 | 45 | 0.56 | 8050 | 601.0 | 594.0 | 607.0 | 589.0 |
| 2024-02-27 | 49.16 (-0.06) | 13.07 (+0.22) | 6.19 (+0.07) | -283 | -2.22 | 1309 | 10.26 | 406 | 3.18 | 12755 | 605.0 | 586.0 | 611.0 | 586.0 |
| 2024-02-26 | 49.22 (-0.05) | 12.85 (+0.03) | 6.12 (+0.02) | 76 | 2.12 | 219 | 6.1 | 92 | 2.56 | 3591 | 584.0 | 579.0 | 590.0 | 577.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-23 | 49.27 (-0.31) | 12.82 (+0.03) | 6.1 (+0.03) | -926 | -14.48 | 145 | 2.27 | 195 | 3.05 | 6394 | 580.0 | 589.0 | 595.0 | 580.0 |
| 2024-02-22 | 49.58 (-0.21) | 12.79 (+0.02) | 6.07 (+0.12) | -724 | -10.01 | 135 | 1.87 | 731 | 10.11 | 7233 | 584.0 | 573.0 | 587.0 | 567.0 |
| 2024-02-21 | 49.79 (-0.19) | 12.77 (+0.02) | 5.95 (-0.05) | -1902 | -25.21 | 157 | 2.08 | -275 | -3.64 | 7545 | 569.0 | 575.0 | 579.0 | 564.0 |
| 2024-02-20 | 49.98 (+0.98) | 12.75 (+0.33) | 6.0 (-0.07) | 5201 | 28.3 | 1995 | 10.85 | -426 | -2.32 | 18379 | 587.0 | 588.0 | 605.0 | 580.0 |
| 2024-02-19 | 49.0 (+0.4) | 12.42 (+0.07) | 6.07 (+0.14) | 2170 | 15.46 | 408 | 2.91 | 832 | 5.93 | 14032 | 550.0 | 516.0 | 558.0 | 515.0 |
| 2024-02-16 | 48.6 (-0.1) | 12.35 (+0.01) | 5.93 (+0.09) | -519 | -11.17 | 30 | 0.65 | 529 | 11.39 | 4646 | 514.0 | 508.0 | 516.0 | 504.0 |
| 2024-02-15 | 48.7 (-0.44) | 12.34 (-0.01) | 5.84 (0.0) | -3214 | -43.64 | -38 | -0.52 | -6 | -0.08 | 7364 | 506.0 | 506.0 | 512.0 | 496.5 |
| 2024-02-05 | 49.14 (-0.31) | 12.35 (-0.07) | 5.84 (+0.02) | -4025 | -50.7 | -416 | -5.24 | 129 | 1.62 | 7939 | 506.0 | 505.0 | 506.0 | 492.0 |
| 2024-02-02 | 49.45 (-0.13) | 12.42 (-0.03) | 5.82 (-0.02) | -577 | -25.41 | -172 | -7.57 | -121 | -5.33 | 2271 | 515.0 | 515.0 | 516.0 | 511.0 |
| 2024-02-01 | 49.58 (-0.05) | 12.45 (+0.01) | 5.84 (0.0) | -511 | -17.41 | 31 | 1.06 | 6 | 0.2 | 2935 | 515.0 | 509.0 | 517.0 | 508.0 |
| 2024-01-31 | 49.63 (+0.15) | 12.44 (-0.01) | 5.84 (-0.01) | 855 | 19.08 | -67 | -1.5 | -55 | -1.23 | 4481 | 511.0 | 508.0 | 512.0 | 504.0 |
| 2024-01-30 | 49.48 (-0.18) | 12.45 (-0.12) | 5.85 (+0.02) | -987 | -19.49 | -722 | -14.26 | 101 | 1.99 | 5063 | 508.0 | 520.0 | 520.0 | 508.0 |
| 2024-01-29 | 49.66 (+0.1) | 12.57 (-0.08) | 5.83 (0.0) | 451 | 26.97 | -460 | -27.51 | 11 | 0.66 | 1672 | 520.0 | 516.0 | 521.0 | 513.0 |
| 2024-01-26 | 49.56 (-0.04) | 12.65 (-0.23) | 5.83 (+0.01) | -359 | -8.72 | -1391 | -33.79 | 54 | 1.31 | 4117 | 520.0 | 525.0 | 525.0 | 514.0 |
| 2024-01-25 | 49.6 (+0.04) | 12.88 (+0.01) | 5.82 (0.0) | 409 | 20.16 | 17 | 0.84 | 18 | 0.89 | 2029 | 528.0 | 523.0 | 528.0 | 523.0 |
| 2024-01-24 | 49.56 (-0.04) | 12.87 (0.0) | 5.82 (0.0) | -291 | -14.85 | 11 | 0.56 | -27 | -1.38 | 1959 | 526.0 | 523.0 | 526.0 | 522.0 |
| 2024-01-23 | 49.6 (+0.01) | 12.87 (-0.02) | 5.82 (+0.01) | 45 | 1.2 | -117 | -3.13 | 92 | 2.46 | 3742 | 523.0 | 517.0 | 526.0 | 516.0 |
| 2024-01-22 | 49.59 (-0.1) | 12.89 (+0.24) | 5.81 (-0.01) | -292 | -10.31 | 131 | 4.63 | -49 | -1.73 | 2832 | 518.0 | 514.0 | 519.0 | 513.0 |
| 2024-01-19 | 49.69 (-0.09) | 12.65 (+0.06) | 5.82 (-0.03) | -640 | -19.8 | 379 | 11.73 | -197 | -6.1 | 3232 | 515.0 | 516.0 | 517.0 | 509.0 |
| 2024-01-18 | 49.78 (+0.04) | 12.59 (+0.02) | 5.85 (+0.02) | 345 | 10.73 | 151 | 4.7 | 125 | 3.89 | 3216 | 513.0 | 510.0 | 513.0 | 505.0 |
| 2024-01-17 | 49.74 (-0.68) | 12.57 (+0.12) | 5.83 (+0.18) | -4712 | -51.3 | 708 | 7.71 | 1065 | 11.59 | 9185 | 511.0 | 521.0 | 522.0 | 508.0 |
| 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 | |||
| 2024-01-16 | 50.42 (-0.06) | 12.45 (+0.02) | 5.65 (+0.07) | -489 | -9.57 | 131 | 2.56 | 475 | 9.3 | 5108 | 533.0 | 535.0 | 536.0 | 528.0 |
| 2024-01-15 | 50.48 (+0.31) | 12.43 (+0.21) | 5.58 (+0.06) | 1868 | 18.46 | 1269 | 12.54 | 329 | 3.25 | 10119 | 534.0 | 524.0 | 538.0 | 524.0 |
| 2024-01-12 | 50.17 (+0.24) | 12.22 (+0.13) | 5.52 (+0.03) | 1788 | 35.8 | 770 | 15.42 | 225 | 4.5 | 4995 | 510.0 | 501.0 | 512.0 | 500.0 |
| 2024-01-11 | 49.93 (-0.04) | 12.09 (+0.05) | 5.49 (+0.02) | -224 | -9.1 | 350 | 14.22 | 68 | 2.76 | 2462 | 502.0 | 506.0 | 507.0 | 500.0 |
| 2024-01-10 | 49.97 (-0.08) | 12.04 (+0.09) | 5.47 (+0.02) | -498 | -19.92 | 541 | 21.64 | 126 | 5.04 | 2500 | 502.0 | 500.0 | 502.0 | 495.5 |
| 2024-01-09 | 50.05 (-0.08) | 11.95 (+0.07) | 5.45 (0.0) | -389 | -12.29 | 422 | 13.34 | 44 | 1.39 | 3164 | 500.0 | 505.0 | 505.0 | 498.0 |
| 2024-01-08 | 50.13 (+0.07) | 11.88 (+0.11) | 5.45 (+0.02) | 519 | 12.57 | 688 | 16.66 | 73 | 1.77 | 4130 | 500.0 | 497.5 | 504.0 | 496.5 |
| 2024-01-05 | 50.06 (+0.01) | 11.77 (+0.08) | 5.43 (0.0) | 55 | 1.16 | 446 | 9.4 | 33 | 0.7 | 4746 | 490.0 | 491.5 | 494.0 | 488.5 |
| 2024-01-04 | 50.05 (-0.16) | 11.69 (+0.13) | 5.43 (-0.01) | -996 | -29.06 | 775 | 22.61 | -53 | -1.55 | 3427 | 495.0 | 498.5 | 502.0 | 492.0 |
| 2024-01-03 | 50.21 (+0.03) | 11.56 (+0.07) | 5.44 (+0.01) | -63 | -1.61 | 434 | 11.09 | 72 | 1.84 | 3914 | 499.5 | 505.0 | 507.0 | 498.0 |
| 2024-01-02 | 50.18 (+0.02) | 11.49 (+0.06) | 5.43 (0.0) | -441 | -13.38 | 404 | 12.26 | -18 | -0.55 | 3296 | 510.0 | 518.0 | 521.0 | 506.0 |
| 2023-12-29 | 50.16 (+0.09) | 11.43 (+0.07) | 5.43 (-0.01) | 490 | 21.88 | 393 | 17.54 | -46 | -2.05 | 2240 | 517.0 | 513.0 | 517.0 | 508.0 |
| 2023-12-28 | 50.07 (0.0) | 11.36 (+0.01) | 5.44 (-0.02) | 38 | 2.39 | 86 | 5.41 | -140 | -8.81 | 1589 | 510.0 | 512.0 | 513.0 | 507.0 |
| 2023-12-27 | 50.07 (-0.09) | 11.35 (+0.05) | 5.46 (-0.01) | -609 | -22.98 | 297 | 11.21 | -97 | -3.66 | 2650 | 511.0 | 512.0 | 516.0 | 507.0 |
| 2023-12-26 | 50.16 (-0.03) | 11.3 (+0.12) | 5.47 (-0.01) | -132 | -6.4 | 704 | 34.16 | -23 | -1.12 | 2061 | 510.0 | 506.0 | 510.0 | 505.0 |
| 2023-12-25 | 50.19 (-0.03) | 11.18 (+0.08) | 5.48 (-0.01) | -282 | -15.48 | 522 | 28.65 | -43 | -2.36 | 1822 | 504.0 | 506.0 | 508.0 | 499.5 |
| 2023-12-22 | 50.22 (-0.01) | 11.1 (+0.2) | 5.49 (0.0) | -345 | -7.85 | 1170 | 26.63 | -40 | -0.91 | 4394 | 506.0 | 497.0 | 506.0 | 497.0 |
| 2023-12-21 | 50.23 (-0.76) | 10.9 (+0.06) | 5.49 (-0.02) | -2958 | -33.01 | 412 | 4.6 | -112 | -1.25 | 8962 | 494.5 | 508.0 | 508.0 | 491.5 |
| 2023-12-20 | 50.99 (-0.25) | 10.84 (+0.26) | 5.51 (-0.02) | -1624 | -35.79 | 1560 | 34.38 | -97 | -2.14 | 4538 | 514.0 | 513.0 | 515.0 | 508.0 |
| 2023-12-19 | 51.24 (-0.25) | 10.58 (+0.18) | 5.53 (0.0) | -1722 | -31.74 | 1081 | 19.92 | -19 | -0.35 | 5426 | 510.0 | 518.0 | 521.0 | 508.0 |
| 2023-12-18 | 51.49 (+0.01) | 10.4 (+0.15) | 5.53 (-0.01) | 59 | 1.19 | 936 | 18.86 | -52 | -1.05 | 4964 | 519.0 | 515.0 | 522.0 | 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 | |||
| 2023-12-15 | 51.48 (-0.38) | 10.25 (+0.17) | 5.54 (-0.01) | -554 | -10.98 | 1069 | 21.18 | -41 | -0.81 | 5047 | 515.0 | 518.0 | 522.0 | 512.0 |
| 2023-12-14 | 51.86 (-0.18) | 10.08 (+0.2) | 5.55 (-0.01) | -1180 | -21.74 | 1178 | 21.71 | -67 | -1.23 | 5427 | 516.0 | 517.0 | 518.0 | 508.0 |
| 2023-12-13 | 52.04 (-0.09) | 9.88 (+0.2) | 5.56 (-0.02) | -324 | -8.62 | 1213 | 32.27 | -147 | -3.91 | 3759 | 517.0 | 513.0 | 517.0 | 511.0 |
| 2023-12-12 | 52.13 (-0.06) | 9.68 (+0.18) | 5.58 (0.0) | -379 | -9.22 | 1080 | 26.26 | 2 | 0.05 | 4112 | 514.0 | 510.0 | 516.0 | 508.0 |
| 2023-12-11 | 52.19 (0.0) | 9.5 (-0.05) | 5.58 (+0.01) | -56 | -2.49 | -269 | -11.97 | 43 | 1.91 | 2247 | 510.0 | 508.0 | 511.0 | 504.0 |
| 2023-12-08 | 52.19 (-0.05) | 9.55 (-0.01) | 5.57 (-0.01) | -258 | -13.89 | -72 | -3.88 | -14 | -0.75 | 1858 | 508.0 | 511.0 | 512.0 | 507.0 |
| 2023-12-07 | 52.24 (-0.03) | 9.56 (+0.01) | 5.58 (0.0) | -145 | -7.88 | 41 | 2.23 | -1 | -0.05 | 1839 | 509.0 | 507.0 | 512.0 | 505.0 |
| 2023-12-06 | 52.27 (-0.04) | 9.55 (+0.03) | 5.58 (0.0) | -117 | -4.62 | 220 | 8.69 | 0 | 0.0 | 2532 | 511.0 | 503.0 | 513.0 | 503.0 |
| 2023-12-05 | 52.31 (-0.1) | 9.52 (+0.04) | 5.58 (-0.01) | -591 | -17.0 | 259 | 7.45 | -91 | -2.62 | 3476 | 503.0 | 510.0 | 510.0 | 501.0 |
| 2023-12-04 | 52.41 (+0.32) | 9.48 (+0.04) | 5.59 (0.0) | -463 | -12.15 | 237 | 6.22 | -19 | -0.5 | 3811 | 514.0 | 510.0 | 518.0 | 506.0 |
| 2023-12-01 | 52.09 (-0.06) | 9.44 (+0.03) | 5.59 (-0.01) | -383 | -17.12 | 176 | 7.87 | -19 | -0.85 | 2237 | 510.0 | 506.0 | 515.0 | 506.0 |
| 2023-11-30 | 52.15 (-0.16) | 9.41 (+0.02) | 5.6 (-0.01) | -997 | -24.57 | 102 | 2.51 | -71 | -1.75 | 4057 | 511.0 | 512.0 | 513.0 | 505.0 |
| 2023-11-29 | 52.31 (+0.15) | 9.39 (0.0) | 5.61 (+0.01) | 985 | 20.7 | 12 | 0.25 | 57 | 1.2 | 4759 | 512.0 | 502.0 | 514.0 | 502.0 |
| 2023-11-28 | 52.16 (+0.08) | 9.39 (+0.02) | 5.6 (-0.01) | -202 | -5.07 | 136 | 3.41 | -38 | -0.95 | 3984 | 502.0 | 504.0 | 507.0 | 496.5 |
| 2023-11-27 | 52.08 (+0.16) | 9.37 (+0.09) | 5.61 (+0.02) | 997 | 13.9 | 520 | 7.25 | 112 | 1.56 | 7172 | 503.0 | 502.0 | 517.0 | 501.0 |
| 2023-11-24 | 51.92 (+0.14) | 9.28 (+0.02) | 5.59 (+0.01) | 984 | 38.76 | 149 | 5.87 | 36 | 1.42 | 2539 | 500.0 | 497.0 | 502.0 | 495.5 |
| 2023-11-23 | 51.78 (+0.07) | 9.26 (0.0) | 5.58 (-0.01) | 385 | 16.9 | -8 | -0.35 | -78 | -3.42 | 2278 | 496.0 | 500.0 | 501.0 | 494.0 |
| 2023-11-22 | 51.71 (+0.15) | 9.26 (-0.05) | 5.59 (+0.01) | 947 | 32.12 | -289 | -9.8 | 113 | 3.83 | 2948 | 499.0 | 492.5 | 499.0 | 489.0 |
| 2023-11-21 | 51.56 (+0.24) | 9.31 (-0.01) | 5.58 (-0.02) | 909 | 30.11 | -65 | -2.15 | -145 | -4.8 | 3019 | 492.5 | 497.0 | 497.0 | 490.5 |
| 2023-11-20 | 51.32 (0.0) | 9.32 (+0.02) | 5.6 (0.0) | 375 | 9.58 | 113 | 2.89 | -35 | -0.89 | 3915 | 491.5 | 497.5 | 502.0 | 487.5 |
| 2023-11-17 | 51.32 (+0.34) | 9.3 (0.0) | 5.6 (0.0) | 1833 | 49.02 | -30 | -0.8 | 7 | 0.19 | 3739 | 495.0 | 483.5 | 495.0 | 483.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-16 | 50.98 (+0.1) | 9.3 (0.0) | 5.6 (0.0) | 618 | 14.36 | 1 | 0.02 | -5 | -0.12 | 4304 | 485.0 | 495.0 | 495.5 | 479.0 |
| 2023-11-15 | 50.88 (+0.01) | 9.3 (-0.01) | 5.6 (+0.02) | 571 | 11.98 | -31 | -0.65 | 123 | 2.58 | 4768 | 491.5 | 493.5 | 498.0 | 491.0 |
| 2023-11-14 | 50.87 (+0.2) | 9.31 (0.0) | 5.58 (0.0) | 1141 | 28.7 | -26 | -0.65 | 14 | 0.35 | 3976 | 489.0 | 490.0 | 492.0 | 486.5 |
| 2023-11-13 | 50.67 (+0.09) | 9.31 (+0.01) | 5.58 (0.0) | 595 | 17.35 | 82 | 2.39 | -19 | -0.55 | 3430 | 487.5 | 486.0 | 492.5 | 483.5 |
| 2023-11-10 | 50.58 (+0.09) | 9.3 (0.0) | 5.58 (-0.01) | 858 | 24.33 | -14 | -0.4 | -49 | -1.39 | 3527 | 481.5 | 480.0 | 486.5 | 477.0 |
| 2023-11-09 | 50.49 (+0.16) | 9.3 (-0.05) | 5.59 (0.0) | 1162 | 21.34 | -289 | -5.31 | -6 | -0.11 | 5444 | 483.0 | 479.0 | 491.0 | 478.0 |
| 2023-11-08 | 50.33 (-0.42) | 9.35 (0.0) | 5.59 (+0.03) | -2789 | -21.71 | 9 | 0.07 | 185 | 1.44 | 12847 | 477.5 | 471.0 | 481.5 | 466.5 |
| 2023-11-07 | 50.75 (+0.14) | 9.35 (+0.05) | 5.56 (-0.06) | 640 | 10.26 | 302 | 4.84 | -323 | -5.18 | 6238 | 499.0 | 493.5 | 504.0 | 491.5 |
| 2023-11-06 | 50.61 (+0.15) | 9.3 (+0.14) | 5.62 (+0.04) | 231 | 2.73 | 847 | 10.01 | 220 | 2.6 | 8462 | 496.0 | 485.5 | 499.5 | 481.0 |
| 2023-11-03 | 50.46 (-0.04) | 9.16 (+0.04) | 5.58 (-0.01) | 188 | 4.22 | 239 | 5.37 | -46 | -1.03 | 4453 | 478.0 | 486.0 | 487.0 | 478.0 |
| 2023-11-02 | 50.5 (-0.13) | 9.12 (+0.11) | 5.59 (+0.01) | 2182 | 23.54 | 680 | 7.33 | 73 | 0.79 | 9271 | 485.0 | 476.0 | 485.0 | 471.0 |
| 2023-11-01 | 50.63 (+0.59) | 9.01 (+0.18) | 5.58 (+0.03) | 3543 | 30.82 | 1082 | 9.41 | 156 | 1.36 | 11496 | 470.0 | 457.0 | 470.5 | 455.0 |
| 2023-10-31 | 50.04 (0.0) | 8.83 (+0.25) | 5.55 (-0.01) | -109 | -1.62 | 1528 | 22.71 | -77 | -1.14 | 6727 | 454.5 | 453.5 | 459.0 | 449.5 |
| 2023-10-30 | 50.04 (+0.65) | 8.58 (-0.13) | 5.56 (-0.05) | 4028 | 36.81 | -829 | -7.57 | -287 | -2.62 | 10944 | 452.0 | 437.5 | 459.0 | 437.0 |
| 2023-10-27 | 49.39 (-0.19) | 8.71 (+0.04) | 5.61 (+0.05) | -605 | -32.58 | 296 | 15.94 | 294 | 15.83 | 1857 | 432.0 | 431.5 | 432.5 | 429.0 |
| 2023-10-26 | 49.58 (-0.2) | 8.67 (-0.29) | 5.56 (-0.01) | -1285 | -39.53 | 616 | 18.95 | -24 | -0.74 | 3251 | 429.5 | 432.5 | 433.0 | 426.0 |
| 2023-10-25 | 49.78 (+0.1) | 8.96 (+0.05) | 5.57 (+0.01) | 1202 | 39.77 | 276 | 9.13 | 45 | 1.49 | 3022 | 435.5 | 431.5 | 440.5 | 431.5 |
| 2023-10-24 | 49.68 (-0.02) | 8.91 (+0.04) | 5.56 (+0.01) | -128 | -7.42 | 246 | 14.25 | 23 | 1.33 | 1726 | 429.5 | 430.0 | 433.0 | 425.5 |
| 2023-10-23 | 49.7 (-0.08) | 8.87 (-0.02) | 5.55 (0.0) | -569 | -16.24 | -153 | -4.37 | 55 | 1.57 | 3503 | 430.5 | 440.0 | 444.0 | 429.0 |
| 2023-10-20 | 49.78 (-0.05) | 8.89 (-0.04) | 5.55 (-0.01) | 364 | 10.35 | -186 | -5.29 | -96 | -2.73 | 3516 | 440.0 | 439.5 | 443.0 | 433.5 |
| 2023-10-19 | 49.83 (+0.14) | 8.93 (0.0) | 5.56 (+0.05) | 871 | 28.9 | -54 | -1.79 | 290 | 9.62 | 3014 | 438.5 | 432.5 | 440.0 | 430.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-18 | 49.69 (+0.11) | 8.93 (-0.01) | 5.51 (+0.04) | 972 | 22.67 | -24 | -0.56 | 243 | 5.67 | 4287 | 436.0 | 430.5 | 439.5 | 429.5 |
| 2023-10-17 | 49.58 (-0.03) | 8.94 (-0.01) | 5.47 (+0.02) | -398 | -11.49 | -79 | -2.28 | 169 | 4.88 | 3463 | 430.0 | 433.5 | 437.5 | 427.0 |
| 2023-10-16 | 49.61 (-0.11) | 8.95 (+0.04) | 5.45 (+0.02) | -269 | -11.19 | 267 | 11.11 | 102 | 4.24 | 2403 | 431.5 | 434.0 | 434.0 | 427.5 |
| 2023-10-13 | 49.72 (+0.15) | 8.91 (+0.01) | 5.43 (+0.02) | 887 | 36.68 | 48 | 1.99 | 111 | 4.59 | 2418 | 436.5 | 433.0 | 438.0 | 431.5 |
| 2023-10-12 | 49.57 (-0.3) | 8.9 (+0.01) | 5.41 (0.0) | -1731 | -52.79 | 30 | 0.91 | 5 | 0.15 | 3279 | 432.0 | 439.5 | 439.5 | 429.0 |
| 2023-10-11 | 49.87 (+0.27) | 8.89 (-0.01) | 5.41 (+0.01) | 1669 | 36.1 | -41 | -0.89 | 64 | 1.38 | 4623 | 437.0 | 433.0 | 440.5 | 433.0 |
| 2023-10-06 | 49.6 (-0.27) | 8.9 (+0.01) | 5.4 (0.0) | -1419 | -32.82 | 39 | 0.9 | 18 | 0.42 | 4323 | 431.5 | 438.5 | 440.0 | 431.0 |
| 2023-10-05 | 49.87 (+0.25) | 8.89 (+0.01) | 5.4 (+0.01) | 1564 | 39.91 | 116 | 2.96 | 69 | 1.76 | 3919 | 440.5 | 433.5 | 441.5 | 431.0 |
| 2023-10-04 | 49.62 (-0.14) | 8.88 (+0.08) | 5.39 (-0.01) | -836 | -32.64 | 486 | 18.98 | -71 | -2.77 | 2561 | 431.5 | 427.5 | 434.0 | 423.0 |
| 2023-10-03 | 49.76 (+0.24) | 8.8 (+0.05) | 5.4 (+0.03) | 104 | 3.85 | 278 | 10.29 | 142 | 5.26 | 2701 | 431.0 | 428.0 | 438.0 | 426.5 |
| 2023-10-02 | 49.52 (+0.5) | 8.75 (+0.02) | 5.37 (+0.03) | -54 | -2.1 | 123 | 4.79 | 198 | 7.72 | 2566 | 428.0 | 424.5 | 429.0 | 420.0 |
| 2023-09-28 | 49.02 (-0.36) | 8.73 (-0.01) | 5.34 (+0.01) | -1025 | -17.69 | -40 | -0.69 | 92 | 1.59 | 5793 | 423.0 | 427.5 | 427.5 | 420.5 |
| 2023-09-27 | 49.38 (-0.12) | 8.74 (+0.01) | 5.33 (+0.01) | 144 | 3.95 | 45 | 1.24 | 42 | 1.15 | 3641 | 429.5 | 424.5 | 429.5 | 422.5 |
| 2023-09-26 | 49.5 (-0.36) | 8.73 (+0.01) | 5.32 (0.0) | -1164 | -35.87 | 73 | 2.25 | 2 | 0.06 | 3245 | 427.0 | 437.0 | 438.0 | 426.0 |
| 2023-09-25 | 49.86 (0.0) | 8.72 (-0.04) | 5.32 (0.0) | 80 | 2.61 | -271 | -8.86 | -11 | -0.36 | 3060 | 440.0 | 435.0 | 444.5 | 434.5 |
| 2023-09-22 | 49.86 (+0.04) | 8.76 (+0.02) | 5.32 (0.0) | -49 | -2.53 | 154 | 7.96 | -3 | -0.16 | 1935 | 437.5 | 429.0 | 437.5 | 429.0 |
| 2023-09-21 | 49.82 (-0.12) | 8.74 (+0.06) | 5.32 (-0.01) | -399 | -12.38 | 351 | 10.89 | -59 | -1.83 | 3224 | 433.0 | 424.5 | 433.5 | 422.0 |
| 2023-09-20 | 49.94 (-0.26) | 8.68 (+0.04) | 5.33 (-0.01) | -1047 | -23.57 | 236 | 5.31 | -51 | -1.15 | 4442 | 431.5 | 439.0 | 442.5 | 431.0 |
| 2023-09-19 | 50.2 (+0.04) | 8.64 (+0.05) | 5.34 (+0.01) | 130 | 2.28 | 297 | 5.21 | 59 | 1.03 | 5705 | 445.5 | 450.0 | 451.5 | 435.5 |
| 2023-09-18 | 50.16 (+0.17) | 8.59 (+0.02) | 5.33 (-0.01) | 660 | 11.63 | 122 | 2.15 | -67 | -1.18 | 5677 | 447.5 | 455.0 | 461.5 | 446.5 |
| 2023-09-15 | 49.99 (+0.34) | 8.57 (+0.24) | 5.34 (-0.13) | 2048 | 21.71 | 1470 | 15.58 | -799 | -8.47 | 9434 | 464.0 | 451.0 | 464.0 | 451.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-14 | 49.65 (+0.4) | 8.33 (+0.18) | 5.47 (+0.04) | 2554 | 38.45 | 1115 | 16.79 | 227 | 3.42 | 6642 | 449.5 | 440.0 | 450.0 | 438.0 |
| 2023-09-13 | 49.25 (+0.12) | 8.15 (+0.11) | 5.43 (+0.01) | 621 | 13.96 | 659 | 14.81 | 75 | 1.69 | 4449 | 438.5 | 432.0 | 439.0 | 432.0 |
| 2023-09-12 | 49.13 (+0.18) | 8.04 (+0.08) | 5.42 (-0.01) | 1278 | 36.15 | 461 | 13.04 | -65 | -1.84 | 3535 | 434.0 | 431.5 | 434.0 | 422.5 |
| 2023-09-11 | 48.95 (-0.04) | 7.96 (+0.06) | 5.43 (+0.04) | -377 | -11.99 | 407 | 12.94 | 241 | 7.66 | 3145 | 428.5 | 427.5 | 433.0 | 427.0 |
| 2023-09-08 | 48.99 (-0.05) | 7.9 (+0.04) | 5.39 (-0.02) | 329 | 9.42 | 205 | 5.87 | -97 | -2.78 | 3491 | 427.5 | 424.5 | 428.0 | 418.5 |
| 2023-09-07 | 49.04 (+0.11) | 7.86 (+0.02) | 5.41 (0.0) | 621 | 17.05 | 115 | 3.16 | -23 | -0.63 | 3642 | 427.0 | 423.5 | 430.5 | 423.5 |
| 2023-09-06 | 48.93 (0.0) | 7.84 (+0.06) | 5.41 (-0.02) | 67 | 1.73 | 402 | 10.37 | -92 | -2.37 | 3878 | 425.0 | 423.5 | 427.0 | 420.0 |
| 2023-09-05 | 48.93 (+0.29) | 7.78 (+0.09) | 5.43 (+0.02) | 1494 | 28.09 | 506 | 9.51 | 89 | 1.67 | 5318 | 422.0 | 408.0 | 423.0 | 406.0 |
| 2023-09-04 | 48.64 (+0.01) | 7.69 (+0.04) | 5.41 (-0.01) | 116 | 3.71 | 242 | 7.74 | -23 | -0.74 | 3128 | 410.5 | 405.0 | 412.0 | 399.0 |
| 2023-09-01 | 48.63 (+0.05) | 7.65 (0.0) | 5.42 (-0.01) | 252 | 13.65 | 30 | 1.63 | -61 | -3.3 | 1846 | 403.0 | 400.5 | 404.5 | 400.5 |
| 2023-08-31 | 48.58 (+0.06) | 7.65 (+0.03) | 5.43 (0.0) | 331 | 11.54 | 176 | 6.14 | 13 | 0.45 | 2868 | 399.5 | 397.0 | 404.0 | 396.5 |
| 2023-08-30 | 48.52 (-0.11) | 7.62 (+0.01) | 5.43 (0.0) | -341 | -22.96 | 79 | 5.32 | 3 | 0.2 | 1485 | 397.0 | 398.0 | 399.0 | 395.5 |
| 2023-08-29 | 48.63 (-0.07) | 7.61 (+0.03) | 5.43 (0.0) | -494 | -28.33 | 177 | 10.15 | -23 | -1.32 | 1744 | 395.5 | 398.0 | 398.5 | 393.0 |
| 2023-08-28 | 48.7 (-0.09) | 7.58 (+0.08) | 5.43 (0.0) | -576 | -30.54 | 492 | 26.09 | -11 | -0.58 | 1886 | 393.5 | 394.0 | 397.5 | 391.5 |
| 2023-08-25 | 48.79 (+0.14) | 7.5 (+0.03) | 5.43 (-0.01) | 503 | 19.66 | 131 | 5.12 | -47 | -1.84 | 2559 | 392.5 | 389.0 | 394.0 | 388.5 |
| 2023-08-24 | 48.65 (+0.01) | 7.47 (+0.01) | 5.44 (0.0) | 68 | 2.93 | 75 | 3.23 | -6 | -0.26 | 2324 | 390.0 | 387.0 | 392.5 | 386.0 |
| 2023-08-23 | 48.64 (-0.05) | 7.46 (+0.01) | 5.44 (+0.01) | -331 | -20.98 | 50 | 3.17 | 42 | 2.66 | 1578 | 385.0 | 382.0 | 386.0 | 381.0 |
| 2023-08-22 | 48.69 (+0.04) | 7.45 (+0.01) | 5.43 (-0.07) | 256 | 10.28 | 72 | 2.89 | -418 | -16.78 | 2491 | 382.5 | 383.5 | 387.5 | 380.5 |
| 2023-08-21 | 48.65 (-0.04) | 7.44 (-0.01) | 5.5 (0.0) | -722 | -16.2 | -68 | -1.53 | 2 | 0.04 | 4456 | 381.5 | 384.0 | 386.0 | 380.0 |
| 2023-08-18 | 48.69 (-0.13) | 7.45 (-0.04) | 5.5 (0.0) | -209 | -4.48 | -238 | -5.11 | 30 | 0.64 | 4661 | 386.0 | 385.0 | 392.0 | 385.0 |
| 2023-08-17 | 48.82 (+0.01) | 7.49 (0.0) | 5.5 (+0.01) | -21 | -0.42 | 43 | 0.85 | 16 | 0.32 | 5055 | 388.5 | 386.0 | 390.0 | 382.5 |
| 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 | |||
| 2023-08-16 | 48.81 (-0.37) | 7.49 (+0.04) | 5.49 (-0.02) | -2282 | -46.98 | 190 | 3.91 | -102 | -2.1 | 4857 | 389.5 | 388.0 | 391.0 | 385.0 |
| 2023-08-15 | 49.18 (-0.05) | 7.45 (+0.02) | 5.51 (0.0) | -622 | -22.53 | 181 | 6.56 | -14 | -0.51 | 2761 | 390.0 | 392.5 | 393.0 | 389.5 |
| 2023-08-14 | 49.23 (-0.13) | 7.43 (+0.02) | 5.51 (-0.04) | -987 | -32.39 | 104 | 3.41 | -208 | -6.83 | 3047 | 390.5 | 393.0 | 394.0 | 388.0 |
| 2023-08-11 | 49.36 (-0.14) | 7.41 (+0.02) | 5.55 (-0.01) | -687 | -20.54 | 107 | 3.2 | -82 | -2.45 | 3344 | 395.0 | 394.0 | 400.0 | 392.0 |
| 2023-08-10 | 49.5 (-0.2) | 7.39 (+0.02) | 5.56 (0.0) | -1365 | -26.72 | 119 | 2.33 | 13 | 0.25 | 5109 | 393.5 | 395.0 | 399.0 | 392.5 |
| 2023-08-09 | 49.7 (-0.49) | 7.37 (+0.03) | 5.56 (0.0) | -3362 | -28.24 | 202 | 1.7 | -38 | -0.32 | 11907 | 397.0 | 406.0 | 408.0 | 391.0 |
| 2023-08-08 | 50.19 (-0.08) | 7.34 (-0.04) | 5.56 (-0.13) | -460 | -9.02 | -244 | -4.78 | -771 | -15.11 | 5102 | 417.5 | 428.0 | 429.0 | 413.0 |
| 2023-08-07 | 50.27 (+0.28) | 7.38 (+0.04) | 5.69 (-0.09) | 378 | 11.38 | 205 | 6.17 | -568 | -17.1 | 3322 | 427.5 | 426.5 | 429.0 | 421.0 |
| 2023-08-04 | 49.99 (-0.13) | 7.34 (+0.03) | 5.78 (-0.01) | -1031 | -36.23 | 227 | 7.98 | -14 | -0.49 | 2846 | 425.0 | 430.0 | 431.0 | 425.0 |
| 2023-08-02 | 50.12 (+0.06) | 7.31 (+0.03) | 5.79 (-0.02) | 27 | 0.64 | 153 | 3.64 | -120 | -2.85 | 4209 | 432.0 | 434.0 | 440.5 | 428.5 |
| 2023-08-01 | 50.06 (+0.2) | 7.28 (+0.02) | 5.81 (+0.03) | 1007 | 14.54 | 147 | 2.12 | 162 | 2.34 | 6924 | 437.0 | 432.0 | 439.5 | 428.5 |
| 2023-07-31 | 49.86 (+0.16) | 7.26 (+0.02) | 5.78 (-0.02) | 743 | 10.86 | 80 | 1.17 | -149 | -2.18 | 6843 | 424.0 | 425.0 | 439.0 | 422.5 |
| 2023-07-28 | 49.7 (-0.11) | 7.24 (-0.01) | 5.8 (-0.01) | 310 | 11.39 | -47 | -1.73 | -32 | -1.18 | 2722 | 416.5 | 413.0 | 417.0 | 411.0 |
| 2023-07-27 | 49.81 (+0.19) | 7.25 (-0.06) | 5.81 (0.0) | 1191 | 39.41 | -383 | -12.67 | -7 | -0.23 | 3022 | 415.0 | 406.5 | 415.0 | 404.5 |
| 2023-07-26 | 49.62 (+0.02) | 7.31 (-0.05) | 5.81 (-0.02) | 386 | 15.92 | -273 | -11.26 | -118 | -4.87 | 2425 | 406.5 | 410.5 | 414.5 | 406.0 |
| 2023-07-25 | 49.6 (+0.21) | 7.36 (-0.01) | 5.83 (-0.02) | 1207 | 40.71 | -42 | -1.42 | -129 | -4.35 | 2965 | 408.0 | 409.5 | 413.0 | 407.0 |
| 2023-07-24 | 49.39 (+0.09) | 7.37 (-0.16) | 5.85 (-0.04) | 1337 | 42.74 | -968 | -30.95 | -261 | -8.34 | 3128 | 405.5 | 405.5 | 411.0 | 403.5 |
| 2023-07-21 | 49.3 (-0.03) | 7.53 (-0.11) | 5.89 (-0.03) | 879 | 28.81 | -701 | -22.98 | -135 | -4.42 | 3051 | 408.0 | 407.5 | 409.0 | 401.5 |
| 2023-07-20 | 49.33 (+0.16) | 7.64 (-0.08) | 5.92 (0.0) | 793 | 32.86 | -466 | -19.31 | -35 | -1.45 | 2413 | 409.5 | 406.5 | 411.5 | 403.0 |
| 2023-07-19 | 49.17 (+0.14) | 7.72 (-0.11) | 5.92 (-0.13) | 351 | 7.21 | -657 | -13.5 | -774 | -15.91 | 4866 | 404.5 | 408.0 | 415.0 | 404.5 |
| 2023-07-18 | 49.03 (+0.38) | 7.83 (-0.1) | 6.05 (-0.04) | 1832 | 46.45 | -642 | -16.28 | -244 | -6.19 | 3944 | 410.0 | 409.5 | 415.5 | 407.0 |
| 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 | |||
| 2023-07-17 | 48.65 (+0.09) | 7.93 (-0.02) | 6.09 (-0.06) | 329 | 7.97 | -134 | -3.25 | -400 | -9.69 | 4128 | 406.0 | 409.0 | 412.0 | 404.0 |
| 2023-07-14 | 48.56 (+0.61) | 7.95 (-0.06) | 6.15 (-0.02) | 1969 | 31.56 | -342 | -5.48 | -92 | -1.47 | 6238 | 409.0 | 404.0 | 413.5 | 401.5 |
| 2023-07-13 | 47.95 (+0.82) | 8.01 (-0.03) | 6.17 (-0.04) | 901 | 18.16 | -164 | -3.31 | -228 | -4.6 | 4961 | 399.0 | 395.0 | 402.5 | 395.0 |
| 2023-07-12 | 47.13 (-0.14) | 8.04 (-0.05) | 6.21 (-0.04) | -683 | -13.5 | -308 | -6.09 | -250 | -4.94 | 5060 | 394.5 | 398.0 | 398.5 | 391.0 |
| 2023-07-11 | 47.27 (+0.55) | 8.09 (0.0) | 6.25 (-0.69) | 3804 | 30.18 | -48 | -0.38 | -4195 | -33.28 | 12606 | 397.0 | 394.5 | 404.0 | 394.5 |
| 2023-07-10 | 46.72 (-0.22) | 8.09 (-0.07) | 6.94 (+0.18) | -1518 | -20.7 | -413 | -5.63 | 1104 | 15.06 | 7332 | 430.5 | 439.0 | 439.5 | 430.5 |
| 2023-07-07 | 46.94 (-0.26) | 8.16 (-0.04) | 6.76 (+0.06) | -1761 | -34.69 | -211 | -4.16 | 328 | 6.46 | 5076 | 435.5 | 431.5 | 438.0 | 428.5 |
| 2023-07-06 | 47.2 (-0.52) | 8.2 (-0.06) | 6.7 (+0.24) | -2739 | -38.4 | -403 | -5.65 | 1472 | 20.64 | 7133 | 435.5 | 437.5 | 438.5 | 431.0 |
| 2023-07-05 | 47.72 (-0.26) | 8.26 (-0.12) | 6.46 (+0.16) | -2158 | -42.49 | -718 | -14.14 | 975 | 19.2 | 5079 | 438.5 | 442.5 | 445.0 | 436.0 |
| 2023-07-04 | 47.98 (-0.07) | 8.38 (+0.07) | 6.3 (+0.22) | 280 | 4.31 | -299 | -4.6 | 1327 | 20.41 | 6502 | 440.5 | 430.0 | 441.5 | 428.5 |
| 2023-07-03 | 48.05 (-0.06) | 8.31 (-0.27) | 6.08 (+0.1) | -656 | -9.55 | -1666 | -24.25 | 637 | 9.27 | 6871 | 425.0 | 425.0 | 427.0 | 419.0 |
| 2023-06-30 | 48.11 (-1.3) | 8.58 (-0.19) | 5.98 (+0.07) | -8124 | -57.45 | -1111 | -7.86 | 394 | 2.79 | 14140 | 426.5 | 442.5 | 443.0 | 424.5 |
| 2023-06-29 | 49.41 (-0.09) | 8.77 (0.0) | 5.91 (-0.01) | -159 | -4.68 | -34 | -1.0 | -24 | -0.71 | 3401 | 456.0 | 463.0 | 466.0 | 454.5 |
| 2023-06-28 | 49.5 (-0.4) | 8.77 (+0.02) | 5.92 (+0.07) | -523 | -15.12 | 136 | 3.93 | 380 | 10.99 | 3458 | 459.0 | 455.5 | 460.5 | 450.5 |
| 2023-06-27 | 49.9 (-0.11) | 8.75 (-0.04) | 5.85 (+0.04) | -68 | -1.96 | -254 | -7.33 | 283 | 8.17 | 3463 | 452.0 | 449.0 | 456.5 | 447.0 |
| 2023-06-26 | 50.01 (0.0) | 8.79 (-0.05) | 5.81 (+0.01) | 258 | 10.75 | -307 | -12.8 | 54 | 2.25 | 2399 | 450.0 | 445.0 | 454.5 | 443.0 |
| 2023-06-21 | 50.01 (-0.16) | 8.84 (-0.17) | 5.8 (+0.01) | -64 | -1.32 | -1002 | -20.65 | 55 | 1.13 | 4853 | 450.0 | 445.0 | 451.5 | 441.0 |
| 2023-06-20 | 50.17 (-0.01) | 9.01 (-0.14) | 5.79 (-0.03) | -107 | -3.53 | -863 | -28.47 | -157 | -5.18 | 3031 | 449.0 | 456.0 | 457.0 | 449.0 |
| 2023-06-19 | 50.18 (-0.05) | 9.15 (-0.31) | 5.82 (+0.01) | -273 | -5.9 | -1863 | -40.24 | 43 | 0.93 | 4630 | 455.0 | 457.0 | 461.0 | 450.5 |
| 2023-06-16 | 50.23 (+0.33) | 9.46 (-0.08) | 5.81 (-0.01) | 1602 | 25.19 | -516 | -8.11 | -86 | -1.35 | 6360 | 458.0 | 453.0 | 461.5 | 451.0 |
| 2023-06-15 | 49.9 (-0.21) | 9.54 (-0.13) | 5.82 (+0.01) | -1376 | -23.22 | -806 | -13.6 | 60 | 1.01 | 5925 | 450.0 | 457.0 | 457.5 | 448.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-14 | 50.11 (-0.05) | 9.67 (-0.1) | 5.81 (-0.01) | -857 | -21.33 | -604 | -15.04 | -27 | -0.67 | 4017 | 460.5 | 461.0 | 464.5 | 459.5 |
| 2023-06-13 | 50.16 (+0.17) | 9.77 (0.0) | 5.82 (+0.06) | 1195 | 28.09 | 37 | 0.87 | 328 | 7.71 | 4254 | 466.5 | 463.0 | 467.0 | 458.5 |
| 2023-06-12 | 49.99 (+0.02) | 9.77 (-0.08) | 5.76 (-0.03) | 212 | 5.4 | -519 | -13.21 | -177 | -4.51 | 3928 | 455.0 | 469.0 | 469.0 | 455.0 |
| 2023-06-09 | 49.97 (+0.28) | 9.85 (-0.05) | 5.79 (0.0) | 1903 | 31.23 | -322 | -5.28 | 40 | 0.66 | 6094 | 463.0 | 462.0 | 467.5 | 460.0 |
| 2023-06-08 | 49.69 (+0.22) | 9.9 (-0.12) | 5.79 (-0.01) | 1297 | 29.0 | -707 | -15.81 | -57 | -1.27 | 4473 | 455.5 | 453.5 | 456.5 | 448.0 |
| 2023-06-07 | 49.47 (+0.24) | 10.02 (-0.08) | 5.8 (+0.06) | 1565 | 28.18 | -464 | -8.36 | 343 | 6.18 | 5553 | 456.0 | 450.0 | 456.5 | 448.0 |
| 2023-06-06 | 49.23 (+0.06) | 10.1 (+0.01) | 5.74 (0.0) | 711 | 21.23 | 24 | 0.72 | -17 | -0.51 | 3349 | 444.5 | 439.5 | 444.5 | 436.0 |
| 2023-06-05 | 49.17 (+0.11) | 10.09 (+0.01) | 5.74 (+0.03) | 361 | 8.75 | 94 | 2.28 | 183 | 4.43 | 4127 | 438.0 | 433.0 | 442.0 | 431.0 |
| 2023-06-02 | 49.06 (+0.2) | 10.08 (-0.13) | 5.71 (+0.02) | 1293 | 30.62 | -792 | -18.75 | 155 | 3.67 | 4223 | 431.0 | 427.0 | 431.5 | 426.0 |
| 2023-06-01 | 48.86 (-0.06) | 10.21 (-0.04) | 5.69 (0.0) | -187 | -5.95 | -279 | -8.88 | 2 | 0.06 | 3142 | 424.0 | 422.0 | 426.0 | 418.0 |
| 2023-05-31 | 48.92 (+0.26) | 10.25 (-0.13) | 5.69 (+0.03) | 427 | 7.64 | -763 | -13.66 | 176 | 3.15 | 5587 | 425.5 | 420.5 | 428.0 | 420.5 |
| 2023-05-30 | 48.66 (-0.12) | 10.38 (-0.12) | 5.66 (-0.01) | -149 | -3.49 | -709 | -16.59 | -66 | -1.54 | 4273 | 423.5 | 424.5 | 425.0 | 416.0 |
| 2023-05-29 | 48.78 (+0.03) | 10.5 (-0.01) | 5.67 (+0.06) | 148 | 4.3 | -115 | -3.34 | 346 | 10.04 | 3445 | 423.5 | 420.5 | 425.0 | 418.5 |
| 2023-05-26 | 48.75 (+0.04) | 10.51 (-0.03) | 5.61 (+0.01) | 169 | 4.79 | -185 | -5.24 | 83 | 2.35 | 3529 | 416.5 | 416.0 | 421.0 | 416.0 |
| 2023-05-25 | 48.71 (+0.1) | 10.54 (-0.06) | 5.6 (0.0) | 608 | 10.16 | -325 | -5.43 | 13 | 0.22 | 5985 | 414.0 | 415.0 | 419.0 | 411.5 |
| 2023-05-24 | 48.61 (-0.06) | 10.6 (0.0) | 5.6 (+0.03) | -698 | -17.28 | -18 | -0.45 | 174 | 4.31 | 4040 | 407.5 | 406.5 | 408.0 | 400.0 |
| 2023-05-23 | 48.67 (+0.05) | 10.6 (-0.04) | 5.57 (+0.01) | 102 | 4.14 | -242 | -9.83 | 24 | 0.97 | 2463 | 409.0 | 408.0 | 410.0 | 405.0 |
| 2023-05-22 | 48.62 (+0.15) | 10.64 (-0.01) | 5.56 (-0.01) | -156 | -3.69 | -36 | -0.85 | -57 | -1.35 | 4224 | 408.0 | 408.5 | 414.0 | 404.0 |
| 2023-05-19 | 48.47 (-0.14) | 10.65 (-0.08) | 5.57 (-0.02) | 91 | 2.84 | -486 | -15.19 | -115 | -3.59 | 3200 | 407.0 | 411.0 | 413.0 | 404.0 |
| 2023-05-18 | 48.61 (-0.74) | 10.73 (-0.03) | 5.59 (+0.02) | 364 | 9.08 | -184 | -4.59 | 153 | 3.82 | 4010 | 407.5 | 406.0 | 409.5 | 403.5 |
| 2023-05-17 | 49.35 (+0.01) | 10.76 (-0.3) | 5.57 (+0.05) | -488 | -6.6 | -1835 | -24.82 | 274 | 3.71 | 7393 | 400.5 | 404.0 | 406.0 | 396.0 |
| 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 | |||
| 2023-05-16 | 49.34 (+0.01) | 11.06 (0.0) | 5.52 (+0.02) | 27 | 0.8 | -28 | -0.83 | 106 | 3.14 | 3372 | 406.0 | 405.0 | 410.0 | 403.5 |
| 2023-05-15 | 49.33 (-0.31) | 11.06 (-0.09) | 5.5 (+0.01) | -2076 | -26.86 | -533 | -6.9 | 67 | 0.87 | 7729 | 400.5 | 407.5 | 408.0 | 396.0 |
| 2023-05-12 | 49.64 (-0.11) | 11.15 (-0.07) | 5.49 (+0.01) | -1106 | -22.16 | -458 | -9.18 | 67 | 1.34 | 4991 | 411.0 | 413.0 | 414.5 | 407.0 |
| 2023-05-11 | 49.75 (-0.22) | 11.22 (-0.02) | 5.48 (0.0) | -1553 | -29.37 | -72 | -1.36 | -15 | -0.28 | 5288 | 415.5 | 423.0 | 427.0 | 415.0 |
| 2023-05-10 | 49.97 (-0.09) | 11.24 (+0.08) | 5.48 (-0.03) | -542 | -4.15 | 459 | 3.52 | -168 | -1.29 | 13052 | 424.0 | 430.0 | 444.0 | 423.5 |
| 2023-05-09 | 50.06 (-0.17) | 11.16 (-0.12) | 5.51 (+0.03) | -1152 | -20.33 | -709 | -12.51 | 169 | 2.98 | 5667 | 417.0 | 429.0 | 429.5 | 412.5 |
| 2023-05-08 | 50.23 (-0.07) | 11.28 (+0.01) | 5.48 (+0.01) | -534 | -16.47 | 62 | 1.91 | 101 | 3.12 | 3242 | 429.0 | 434.0 | 435.0 | 428.5 |
| 2023-05-05 | 50.3 (-0.01) | 11.27 (0.0) | 5.47 (+0.01) | -12 | -1.01 | -13 | -1.09 | 53 | 4.46 | 1189 | 428.0 | 424.5 | 428.0 | 423.0 |
| 2023-05-04 | 50.31 (-0.17) | 11.27 (0.0) | 5.46 (0.0) | -976 | -39.4 | 22 | 0.89 | 13 | 0.52 | 2477 | 423.0 | 423.0 | 426.5 | 420.0 |
| 2023-05-03 | 50.48 (+0.01) | 11.27 (+0.06) | 5.46 (+0.01) | -735 | -34.78 | 347 | 16.42 | 51 | 2.41 | 2113 | 426.5 | 422.5 | 427.0 | 418.5 |
| 2023-05-02 | 50.47 (-0.02) | 11.21 (+0.04) | 5.45 (-0.01) | -75 | -2.43 | 231 | 7.5 | -54 | -1.75 | 3081 | 425.5 | 425.0 | 429.0 | 421.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 43.87 (-0.24) | 17.89 (+0.06) | 6.08 (+0.01) | -2518 | -14.3 | 1007 | 5.72 | 89 | 0.51 | 17603 | 597.0 | 584.0 | 605.0 | 571.0 |
| 2024-04-19 | 44.11 (-0.91) | 17.83 (+0.38) | 6.07 (+0.08) | -6187 | -24.57 | 2294 | 9.11 | 485 | 1.93 | 25183 | 588.0 | 629.0 | 629.0 | 578.0 |
| 2024-04-12 | 45.02 (+0.39) | 17.45 (+0.25) | 5.99 (+0.06) | 3121 | 11.54 | 1528 | 5.65 | 368 | 1.36 | 27046 | 630.0 | 591.0 | 639.0 | 590.0 |
| 2024-04-03 | 44.63 (-0.23) | 17.2 (+0.12) | 5.93 (0.0) | -2215 | -27.33 | 763 | 9.41 | 21 | 0.26 | 8106 | 596.0 | 605.0 | 605.0 | 586.0 |
| 2024-03-29 | 44.86 (-0.65) | 17.08 (+1.4) | 5.93 (-0.1) | -4558 | -19.11 | 8475 | 35.54 | -635 | -2.66 | 23848 | 604.0 | 592.0 | 612.0 | 575.0 |
| 2024-03-22 | 45.51 (-0.68) | 15.68 (+1.19) | 6.03 (-0.05) | -4628 | -13.25 | 7265 | 20.81 | -269 | -0.77 | 34916 | 594.0 | 609.0 | 615.0 | 584.0 |
| 2024-03-15 | 46.19 (-1.09) | 14.49 (+0.49) | 6.08 (-0.15) | -5563 | -21.44 | 2984 | 11.5 | -942 | -3.63 | 25946 | 570.0 | 585.0 | 599.0 | 568.0 |
| 2024-03-08 | 47.28 (-1.73) | 14.0 (+0.81) | 6.23 (0.0) | -10479 | -26.03 | 4940 | 12.27 | 14 | 0.03 | 40261 | 592.0 | 602.0 | 624.0 | 582.0 |
| 2024-03-01 | 49.01 (-0.26) | 13.19 (+0.37) | 6.23 (+0.13) | -1594 | -5.0 | 2252 | 7.07 | 757 | 2.38 | 31861 | 599.0 | 579.0 | 616.0 | 577.0 |
| 2024-02-23 | 49.27 (+0.67) | 12.82 (+0.47) | 6.1 (+0.17) | 3819 | 7.13 | 2840 | 5.3 | 1057 | 1.97 | 53586 | 580.0 | 516.0 | 605.0 | 515.0 |
| 2024-02-16 | 48.6 (-0.54) | 12.35 (0.0) | 5.93 (+0.09) | -3733 | -31.08 | -8 | -0.07 | 523 | 4.35 | 12010 | 514.0 | 506.0 | 516.0 | 496.5 |
| 2024-02-05 | 49.14 (-0.31) | 12.35 (-0.07) | 5.84 (+0.02) | -4025 | -50.7 | -416 | -5.24 | 129 | 1.62 | 7939 | 506.0 | 505.0 | 506.0 | 492.0 |
| 2024-02-02 | 49.45 (-0.11) | 12.42 (-0.23) | 5.82 (-0.01) | -769 | -4.68 | -1390 | -8.46 | -58 | -0.35 | 16423 | 515.0 | 516.0 | 521.0 | 504.0 |
| 2024-01-26 | 49.56 (-0.13) | 12.65 (0.0) | 5.83 (+0.01) | -488 | -3.32 | -1349 | -9.19 | 88 | 0.6 | 14682 | 520.0 | 514.0 | 528.0 | 513.0 |
| 2024-01-19 | 49.69 (-0.48) | 12.65 (+0.43) | 5.82 (+0.3) | -3628 | -11.76 | 2638 | 8.55 | 1797 | 5.82 | 30862 | 515.0 | 524.0 | 538.0 | 505.0 |
| 2024-01-12 | 50.17 (+0.11) | 12.22 (+0.45) | 5.52 (+0.09) | 1196 | 6.93 | 2771 | 16.06 | 536 | 3.11 | 17253 | 510.0 | 497.5 | 512.0 | 495.5 |
| 2024-01-05 | 50.06 (-0.1) | 11.77 (+0.34) | 5.43 (0.0) | -1445 | -9.39 | 2059 | 13.38 | 34 | 0.22 | 15385 | 490.0 | 518.0 | 521.0 | 488.5 |
| 2023-12-29 | 50.16 (-0.06) | 11.43 (+0.33) | 5.43 (-0.06) | -495 | -4.78 | 2002 | 19.32 | -349 | -3.37 | 10363 | 517.0 | 506.0 | 517.0 | 499.5 |
| 2023-12-22 | 50.22 (-1.26) | 11.1 (+0.85) | 5.49 (-0.05) | -6590 | -23.3 | 5159 | 18.24 | -320 | -1.13 | 28286 | 506.0 | 515.0 | 522.0 | 491.5 |
| 2023-12-15 | 51.48 (-0.71) | 10.25 (+0.7) | 5.54 (-0.03) | -2493 | -12.1 | 4271 | 20.74 | -210 | -1.02 | 20596 | 515.0 | 508.0 | 522.0 | 504.0 |
| 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 | 52.19 (+0.1) | 9.55 (+0.11) | 5.57 (-0.02) | -1574 | -11.64 | 685 | 5.07 | -125 | -0.92 | 13518 | 508.0 | 510.0 | 518.0 | 501.0 |
| 2023-12-01 | 52.09 (+0.17) | 9.44 (+0.16) | 5.59 (0.0) | 400 | 1.8 | 946 | 4.26 | 41 | 0.18 | 22211 | 510.0 | 502.0 | 517.0 | 496.5 |
| 2023-11-24 | 51.92 (+0.6) | 9.28 (-0.02) | 5.59 (-0.01) | 3600 | 24.49 | -100 | -0.68 | -109 | -0.74 | 14701 | 500.0 | 497.5 | 502.0 | 487.5 |
| 2023-11-17 | 51.32 (+0.74) | 9.3 (0.0) | 5.6 (+0.02) | 4758 | 23.53 | -4 | -0.02 | 120 | 0.59 | 20218 | 495.0 | 486.0 | 498.0 | 479.0 |
| 2023-11-10 | 50.58 (+0.12) | 9.3 (+0.14) | 5.58 (0.0) | 102 | 0.28 | 855 | 2.34 | 27 | 0.07 | 36519 | 481.5 | 485.5 | 504.0 | 466.5 |
| 2023-11-03 | 50.46 (+1.07) | 9.16 (+0.45) | 5.58 (-0.03) | 9832 | 22.92 | 2700 | 6.29 | -181 | -0.42 | 42893 | 478.0 | 437.5 | 487.0 | 437.0 |
| 2023-10-27 | 49.39 (-0.39) | 8.71 (-0.18) | 5.61 (+0.06) | -1385 | -10.37 | 1281 | 9.59 | 393 | 2.94 | 13361 | 432.0 | 440.0 | 444.0 | 425.5 |
| 2023-10-20 | 49.78 (+0.06) | 8.89 (-0.02) | 5.55 (+0.12) | 1540 | 9.23 | -76 | -0.46 | 708 | 4.24 | 16686 | 440.0 | 434.0 | 443.0 | 427.0 |
| 2023-10-13 | 49.72 (+0.12) | 8.91 (+0.01) | 5.43 (+0.03) | 825 | 7.99 | 37 | 0.36 | 180 | 1.74 | 10321 | 436.5 | 433.0 | 440.5 | 429.0 |
| 2023-10-06 | 49.6 (+0.58) | 8.9 (+0.17) | 5.4 (+0.06) | -641 | -3.99 | 1042 | 6.48 | 356 | 2.22 | 16072 | 431.5 | 424.5 | 441.5 | 420.0 |
| 2023-09-28 | 49.02 (-0.84) | 8.73 (-0.03) | 5.34 (+0.02) | -1965 | -12.48 | -193 | -1.23 | 125 | 0.79 | 15741 | 423.0 | 435.0 | 444.5 | 420.5 |
| 2023-09-22 | 49.86 (-0.13) | 8.76 (+0.19) | 5.32 (-0.02) | -705 | -3.36 | 1160 | 5.53 | -121 | -0.58 | 20984 | 437.5 | 455.0 | 461.5 | 422.0 |
| 2023-09-15 | 49.99 (+1.0) | 8.57 (+0.67) | 5.34 (-0.05) | 6124 | 22.51 | 4112 | 15.11 | -321 | -1.18 | 27207 | 464.0 | 427.5 | 464.0 | 422.5 |
| 2023-09-08 | 48.99 (+0.36) | 7.9 (+0.25) | 5.39 (-0.03) | 2627 | 13.5 | 1470 | 7.55 | -146 | -0.75 | 19460 | 427.5 | 405.0 | 430.5 | 399.0 |
| 2023-09-01 | 48.63 (-0.16) | 7.65 (+0.15) | 5.42 (-0.01) | -828 | -8.42 | 954 | 9.7 | -79 | -0.8 | 9831 | 403.0 | 394.0 | 404.5 | 391.5 |
| 2023-08-25 | 48.79 (+0.1) | 7.5 (+0.05) | 5.43 (-0.07) | -226 | -1.69 | 260 | 1.94 | -427 | -3.18 | 13410 | 392.5 | 384.0 | 394.0 | 380.0 |
| 2023-08-18 | 48.69 (-0.67) | 7.45 (+0.04) | 5.5 (-0.05) | -4121 | -20.22 | 280 | 1.37 | -278 | -1.36 | 20382 | 386.0 | 393.0 | 394.0 | 382.5 |
| 2023-08-11 | 49.36 (-0.63) | 7.41 (+0.07) | 5.55 (-0.23) | -5496 | -19.09 | 389 | 1.35 | -1446 | -5.02 | 28787 | 395.0 | 426.5 | 429.0 | 391.0 |
| 2023-08-04 | 49.99 (+0.29) | 7.34 (+0.1) | 5.78 (-0.02) | 746 | 3.58 | 607 | 2.92 | -121 | -0.58 | 20823 | 425.0 | 425.0 | 440.5 | 422.5 |
| 2023-07-28 | 49.7 (+0.4) | 7.24 (-0.29) | 5.8 (-0.09) | 4431 | 31.06 | -1713 | -12.01 | -547 | -3.83 | 14264 | 416.5 | 405.5 | 417.0 | 403.5 |
| 2023-07-21 | 49.3 (+0.74) | 7.53 (-0.42) | 5.89 (-0.26) | 4184 | 22.73 | -2600 | -14.13 | -1588 | -8.63 | 18404 | 408.0 | 409.0 | 415.5 | 401.5 |
| 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 | 48.56 (+1.62) | 7.95 (-0.21) | 6.15 (-0.61) | 4473 | 12.36 | -1275 | -3.52 | -3661 | -10.11 | 36200 | 409.0 | 439.0 | 439.5 | 391.0 |
| 2023-07-07 | 46.94 (-1.17) | 8.16 (-0.42) | 6.76 (+0.78) | -7034 | -22.94 | -3297 | -10.75 | 4739 | 15.46 | 30663 | 435.5 | 425.0 | 445.0 | 419.0 |
| 2023-06-30 | 48.11 (-1.9) | 8.58 (-0.26) | 5.98 (+0.18) | -8616 | -32.07 | -1570 | -5.84 | 1087 | 4.05 | 26863 | 426.5 | 445.0 | 466.0 | 424.5 |
| 2023-06-21 | 50.01 (-0.22) | 8.84 (-0.62) | 5.8 (-0.01) | -444 | -3.55 | -3728 | -29.79 | -59 | -0.47 | 12515 | 450.0 | 457.0 | 461.0 | 441.0 |
| 2023-06-16 | 50.23 (+0.26) | 9.46 (-0.39) | 5.81 (+0.02) | 776 | 3.17 | -2408 | -9.83 | 98 | 0.4 | 24485 | 458.0 | 469.0 | 469.0 | 448.0 |
| 2023-06-09 | 49.97 (+0.91) | 9.85 (-0.23) | 5.79 (+0.08) | 5837 | 24.74 | -1375 | -5.83 | 492 | 2.08 | 23598 | 463.0 | 433.0 | 467.5 | 431.0 |
| 2023-06-02 | 49.06 (+0.31) | 10.08 (-0.43) | 5.71 (+0.1) | 1532 | 7.41 | -2658 | -12.86 | 613 | 2.97 | 20672 | 431.0 | 420.5 | 431.5 | 416.0 |
| 2023-05-26 | 48.75 (+0.28) | 10.51 (-0.14) | 5.61 (+0.04) | 25 | 0.12 | -806 | -3.98 | 237 | 1.17 | 20243 | 416.5 | 408.5 | 421.0 | 400.0 |
| 2023-05-19 | 48.47 (-1.17) | 10.65 (-0.5) | 5.57 (+0.08) | -2082 | -8.1 | -3066 | -11.93 | 485 | 1.89 | 25707 | 407.0 | 407.5 | 413.0 | 396.0 |
| 2023-05-12 | 49.64 (-0.66) | 11.15 (-0.12) | 5.49 (+0.02) | -4887 | -15.16 | -718 | -2.23 | 154 | 0.48 | 32244 | 411.0 | 434.0 | 444.0 | 407.0 |
| 2023-05-05 | 50.3 (-0.19) | 11.27 (+0.1) | 5.47 (+0.01) | -1798 | -20.29 | 587 | 6.62 | 63 | 0.71 | 8862 | 428.0 | 425.0 | 429.0 | 418.5 |
| 2023-04-28 | 50.49 (-0.35) | 11.17 (-0.22) | 5.46 (+0.15) | -1081 | -4.02 | -1312 | -4.88 | 920 | 3.42 | 26882 | 418.5 | 433.0 | 443.0 | 397.5 |
| 2023-04-21 | 50.84 (-0.21) | 11.39 (+0.04) | 5.31 (+0.03) | -929 | -6.14 | 210 | 1.39 | 177 | 1.17 | 15124 | 436.0 | 457.0 | 460.5 | 436.0 |
| 2023-04-14 | 51.05 (+0.2) | 11.35 (+0.11) | 5.28 (+0.07) | 1918 | 7.82 | 695 | 2.83 | 414 | 1.69 | 24525 | 459.0 | 444.0 | 464.0 | 443.0 |
| 2023-04-07 | 50.85 (+0.29) | 11.24 (+0.02) | 5.21 (+0.02) | 1484 | 13.6 | 126 | 1.15 | 97 | 0.89 | 10912 | 439.0 | 433.5 | 442.0 | 432.0 |
| 2023-03-31 | 50.56 (+0.23) | 11.22 (+0.53) | 5.19 (-0.09) | 1562 | 5.43 | 1228 | 4.27 | -563 | -1.96 | 28742 | 431.5 | 437.0 | 437.5 | 409.0 |
| 2023-03-24 | 50.33 (+0.06) | 10.69 (+0.08) | 5.28 (+0.06) | 96 | 0.49 | 486 | 2.49 | 393 | 2.01 | 19541 | 436.5 | 434.5 | 437.0 | 428.5 |
| 2023-03-17 | 50.27 (+0.75) | 10.61 (+0.06) | 5.22 (-0.02) | 4750 | 15.95 | 366 | 1.23 | -140 | -0.47 | 29777 | 434.5 | 420.5 | 435.0 | 408.0 |
| 2023-03-10 | 49.52 (+1.09) | 10.55 (+0.16) | 5.24 (-0.01) | 5874 | 20.43 | 949 | 3.3 | -45 | -0.16 | 28755 | 424.0 | 415.5 | 433.0 | 415.5 |
| 2023-03-03 | 48.43 (+0.2) | 10.39 (+0.05) | 5.25 (0.0) | 2059 | 12.03 | 349 | 2.04 | 34 | 0.2 | 17116 | 410.5 | 407.0 | 419.0 | 402.0 |
| 2023-02-24 | 48.23 (+0.38) | 10.34 (-0.01) | 5.25 (+0.02) | 1423 | 3.55 | -113 | -0.28 | 115 | 0.29 | 40041 | 407.5 | 406.0 | 425.0 | 401.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 47.85 (+0.54) | 10.35 (+0.25) | 5.23 (+0.11) | 2033 | 5.71 | 1512 | 4.25 | 649 | 1.82 | 35590 | 404.5 | 383.0 | 408.0 | 378.5 |
| 2023-02-10 | 47.31 (+0.3) | 10.1 (+0.36) | 5.12 (+0.06) | 2872 | 5.65 | 2233 | 4.4 | 345 | 0.68 | 50803 | 383.5 | 360.5 | 398.0 | 356.0 |
| 2023-02-03 | 47.01 (+0.38) | 9.74 (+0.09) | 5.06 (+0.04) | 4590 | 11.41 | 531 | 1.32 | 239 | 0.59 | 40225 | 363.0 | 356.5 | 364.5 | 349.0 |
| 2023-01-17 | 46.63 (+0.24) | 9.65 (+0.01) | 5.02 (-0.01) | 2667 | 39.18 | 71 | 1.04 | -21 | -0.31 | 6807 | 348.0 | 350.0 | 351.0 | 343.0 |
| 2023-01-13 | 46.39 (+0.45) | 9.64 (+0.17) | 5.03 (-0.05) | 2506 | 6.52 | 1030 | 2.68 | -317 | -0.83 | 38407 | 346.0 | 357.0 | 357.5 | 340.0 |
| 2023-01-06 | 45.94 (+0.97) | 9.47 (+0.89) | 5.08 (+0.08) | 5861 | 14.82 | 5414 | 13.69 | 451 | 1.14 | 39546 | 352.0 | 313.0 | 352.0 | 312.5 |
| 2022-12-30 | 44.97 (-0.24) | 8.58 (+1.2) | 5.0 (+0.08) | -1392 | -4.22 | 1945 | 5.9 | 529 | 1.6 | 32994 | 315.5 | 303.5 | 329.0 | 300.5 |
| 2022-12-23 | 45.21 (+1.0) | 7.38 (-1.3) | 4.92 (-0.03) | 7471 | 16.67 | -7968 | -17.78 | -206 | -0.46 | 44815 | 301.5 | 310.0 | 312.0 | 296.5 |
| 2022-12-16 | 44.21 (+0.47) | 8.68 (-0.41) | 4.95 (-0.04) | 6664 | 23.59 | -2468 | -8.74 | -212 | -0.75 | 28250 | 314.5 | 299.0 | 314.5 | 292.0 |
| 2022-12-09 | 43.74 (-0.04) | 9.09 (+0.5) | 4.99 (+0.06) | -1803 | -5.58 | 3028 | 9.37 | 355 | 1.1 | 32312 | 299.0 | 295.0 | 305.0 | 292.5 |
| 2022-12-02 | 43.78 (-0.19) | 8.59 (-0.09) | 4.93 (-0.05) | -2854 | -14.39 | -518 | -2.61 | -298 | -1.5 | 19830 | 299.0 | 291.0 | 302.5 | 288.5 |
| 2022-11-25 | 43.97 (-0.09) | 8.68 (-0.13) | 4.98 (-0.01) | -921 | -4.33 | -821 | -3.86 | -83 | -0.39 | 21265 | 294.5 | 302.0 | 303.5 | 290.0 |
| 2022-11-18 | 44.06 (+0.19) | 8.81 (+0.18) | 4.99 (-0.1) | 544 | 1.37 | 1123 | 2.82 | -624 | -1.57 | 39847 | 301.5 | 301.0 | 321.5 | 293.5 |
| 2022-11-11 | 43.87 (+0.63) | 8.63 (+0.62) | 5.09 (-0.07) | 3138 | 5.4 | 3735 | 6.43 | -420 | -0.72 | 58116 | 298.0 | 251.0 | 312.5 | 248.5 |
| 2022-11-04 | 43.24 (+0.17) | 8.01 (-0.04) | 5.16 (+0.15) | 71 | 0.55 | -205 | -1.58 | 898 | 6.92 | 12977 | 247.5 | 237.5 | 248.0 | 235.5 |
| 2022-10-28 | 43.07 (-0.29) | 8.05 (+0.05) | 5.01 (+0.03) | -1656 | -8.58 | 307 | 1.59 | 194 | 1.01 | 19302 | 237.0 | 251.0 | 253.0 | 228.0 |
| 2022-10-21 | 43.36 (-0.1) | 8.0 (-0.14) | 4.98 (+0.52) | -1615 | -6.02 | -876 | -3.26 | 3173 | 11.82 | 26835 | 246.0 | 239.5 | 252.5 | 237.0 |
| 2022-10-14 | 43.46 (+0.04) | 8.14 (0.0) | 4.46 (+0.19) | -9 | -0.04 | 20 | 0.09 | 1156 | 5.46 | 21165 | 242.5 | 231.5 | 245.5 | 226.0 |
| 2022-10-07 | 43.42 (+0.02) | 8.14 (+1.26) | 4.27 (+0.27) | 26 | 0.11 | 1393 | 6.06 | 1658 | 7.21 | 22993 | 238.5 | 215.5 | 242.5 | 213.5 |
| 2022-09-30 | 43.4 (-0.56) | 6.88 (+0.02) | 4.0 (+0.26) | -1798 | -7.06 | 169 | 0.66 | 1590 | 6.24 | 25475 | 219.0 | 231.0 | 233.0 | 208.0 |
| 2022-09-23 | 43.96 (-0.85) | 6.86 (+0.51) | 3.74 (+0.16) | -6309 | -25.11 | 3057 | 12.17 | 940 | 3.74 | 25129 | 235.5 | 252.0 | 255.5 | 233.0 |
| 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 | 44.81 (-0.42) | 6.35 (+0.22) | 3.58 (+0.04) | -1188 | -6.51 | 1333 | 7.3 | 287 | 1.57 | 18257 | 253.0 | 261.0 | 269.0 | 253.0 |
| 2022-09-08 | 45.23 (+0.03) | 6.13 (+0.01) | 3.54 (+0.05) | 41 | 0.22 | 114 | 0.6 | 257 | 1.36 | 18906 | 259.0 | 257.5 | 260.0 | 243.5 |
| 2022-09-02 | 45.2 (-0.3) | 6.12 (+0.02) | 3.49 (+0.04) | -1315 | -7.5 | 106 | 0.6 | 251 | 1.43 | 17544 | 258.5 | 256.5 | 264.0 | 254.5 |
| 2022-08-26 | 45.5 (-0.29) | 6.1 (+0.05) | 3.45 (+0.03) | -2265 | -12.65 | 301 | 1.68 | 187 | 1.04 | 17906 | 265.0 | 267.5 | 273.5 | 260.0 |
| 2022-08-19 | 45.79 (-0.23) | 6.05 (+0.08) | 3.42 (+0.1) | -1671 | -6.77 | 492 | 1.99 | 639 | 2.59 | 24672 | 270.0 | 264.0 | 273.5 | 260.5 |
| 2022-08-12 | 46.02 (-0.36) | 5.97 (+0.04) | 3.32 (+0.45) | -890 | -2.45 | 237 | 0.65 | 2731 | 7.51 | 36358 | 261.5 | 243.0 | 263.5 | 242.5 |
| 2022-08-05 | 46.38 (-0.36) | 5.93 (+0.07) | 2.87 (-0.14) | -183 | -0.62 | 394 | 1.34 | -888 | -3.01 | 29496 | 247.5 | 261.5 | 264.0 | 242.0 |
| 2022-07-29 | 46.74 (+0.11) | 5.86 (+0.04) | 3.01 (+0.04) | 109 | 0.55 | 288 | 1.46 | 250 | 1.27 | 19700 | 265.0 | 262.5 | 270.5 | 257.0 |
| 2022-07-22 | 46.63 (0.0) | 5.82 (-0.57) | 2.97 (-0.05) | 1832 | 5.88 | -3462 | -11.11 | -258 | -0.83 | 31154 | 266.0 | 245.0 | 271.5 | 244.5 |
| 2022-07-15 | 46.63 (+0.98) | 6.39 (-0.01) | 3.02 (-0.26) | 3163 | 6.21 | -54 | -0.11 | -1578 | -3.1 | 50913 | 245.0 | 300.5 | 302.5 | 230.5 |
| 2022-07-08 | 45.65 (+0.1) | 6.4 (+0.02) | 3.28 (+0.43) | 1384 | 2.89 | 103 | 0.22 | 2614 | 5.46 | 47854 | 300.0 | 294.0 | 302.5 | 270.5 |
| 2022-07-01 | 45.55 (-0.49) | 6.38 (+0.7) | 2.85 (+0.33) | -2054 | -5.85 | 56 | 0.16 | 1961 | 5.58 | 35134 | 288.5 | 326.5 | 335.0 | 288.0 |
| 2022-06-24 | 46.04 (-1.07) | 5.68 (+0.7) | 2.52 (+0.08) | -6291 | -16.19 | 4270 | 10.99 | 515 | 1.33 | 38848 | 325.0 | 352.5 | 353.5 | 317.5 |
| 2022-06-17 | 47.11 (-0.77) | 4.98 (+0.13) | 2.44 (+0.24) | -7542 | -29.9 | 764 | 3.03 | 1450 | 5.75 | 25223 | 352.0 | 382.0 | 383.5 | 351.0 |
| 2022-06-10 | 47.88 (-0.34) | 4.85 (0.0) | 2.2 (+0.13) | -657 | -3.66 | -7 | -0.04 | 768 | 4.27 | 17965 | 393.0 | 404.5 | 407.5 | 392.0 |
| 2022-06-02 | 48.22 (-0.23) | 4.85 (0.0) | 2.07 (+0.01) | -1358 | -6.49 | 13 | 0.06 | 84 | 0.4 | 20919 | 401.0 | 405.5 | 417.5 | 399.5 |
| 2022-05-27 | 48.45 (+0.64) | 4.85 (-0.45) | 2.06 (-0.06) | 3920 | 17.13 | -2704 | -11.81 | -354 | -1.55 | 22890 | 400.0 | 399.5 | 401.5 | 382.5 |
| 2022-05-20 | 47.81 (-0.32) | 5.3 (-0.03) | 2.12 (+0.04) | -916 | -4.0 | -241 | -1.05 | 227 | 0.99 | 22890 | 401.5 | 408.0 | 408.0 | 386.5 |
| 2022-05-13 | 48.13 (-0.33) | 5.33 (0.0) | 2.08 (+0.13) | -2176 | -8.16 | 18 | 0.07 | 801 | 3.0 | 26673 | 399.0 | 382.0 | 399.0 | 372.0 |
| 2022-05-06 | 48.46 (-0.36) | 5.33 (+0.02) | 1.95 (-0.08) | -2863 | -12.42 | 131 | 0.57 | -490 | -2.13 | 23050 | 391.0 | 402.0 | 405.0 | 388.0 |
| 2022-04-29 | 48.82 (-0.48) | 5.31 (+0.07) | 2.03 (-0.04) | -1644 | -4.23 | 427 | 1.1 | -267 | -0.69 | 38820 | 398.5 | 378.5 | 417.5 | 350.5 |
| 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 | |||
| 2022-04-22 | 49.3 (-0.18) | 5.24 (-0.07) | 2.07 (0.0) | -2177 | -11.73 | -445 | -2.4 | 26 | 0.14 | 18552 | 387.0 | 397.5 | 411.5 | 386.5 |
| 2022-04-15 | 49.48 (-0.05) | 5.31 (+0.06) | 2.07 (+0.01) | -894 | -4.07 | 387 | 1.76 | 37 | 0.17 | 21961 | 400.0 | 404.0 | 417.0 | 383.5 |
| 2022-04-08 | 49.53 (-0.6) | 5.25 (+0.09) | 2.06 (+0.06) | -3692 | -21.96 | 533 | 3.17 | 402 | 2.39 | 16814 | 403.0 | 421.5 | 422.0 | 400.0 |
| 2022-04-01 | 50.13 (-0.39) | 5.16 (+0.25) | 2.0 (-0.09) | -2051 | -11.6 | -178 | -1.01 | -588 | -3.32 | 17686 | 427.5 | 430.5 | 430.5 | 419.0 |
| 2022-03-25 | 50.52 (-1.33) | 4.91 (-0.06) | 2.09 (-0.08) | -7227 | -21.73 | -350 | -1.05 | -438 | -1.32 | 33263 | 435.5 | 454.5 | 458.0 | 431.5 |
| 2022-03-18 | 51.85 (-0.53) | 4.97 (+0.02) | 2.17 (+0.01) | -4240 | -16.0 | 115 | 0.43 | 37 | 0.14 | 26494 | 456.5 | 469.5 | 472.5 | 445.0 |
| 2022-03-11 | 52.38 (-0.37) | 4.95 (+0.16) | 2.16 (-0.01) | -2169 | -9.31 | 961 | 4.12 | -54 | -0.23 | 23297 | 466.5 | 468.0 | 472.0 | 448.5 |
| 2022-03-04 | 52.75 (+0.37) | 4.79 (+0.06) | 2.17 (-0.03) | 2190 | 10.41 | 371 | 1.76 | -183 | -0.87 | 21031 | 474.0 | 469.0 | 485.5 | 463.5 |
| 2022-02-25 | 52.38 (-0.78) | 4.73 (+0.05) | 2.2 (-0.12) | -4038 | -11.79 | 268 | 0.78 | -745 | -2.18 | 34251 | 456.5 | 443.0 | 469.0 | 441.5 |
| 2022-02-18 | 53.16 (-2.1) | 4.68 (-0.1) | 2.32 (-0.16) | -12448 | -33.24 | -576 | -1.54 | -931 | -2.49 | 37452 | 446.5 | 466.0 | 467.0 | 440.5 |
| 2022-02-11 | 55.26 (-1.77) | 4.78 (-0.38) | 2.48 (+0.29) | -11468 | -31.64 | -2301 | -6.35 | 1735 | 4.79 | 36250 | 468.0 | 460.0 | 472.5 | 452.0 |
| 2022-01-26 | 57.03 (-0.16) | 5.16 (-0.52) | 2.19 (0.0) | -1343 | -7.96 | -3175 | -18.83 | 3 | 0.02 | 16863 | 471.0 | 490.0 | 490.5 | 470.0 |
| 2022-01-21 | 57.19 (-0.26) | 5.68 (+0.01) | 2.19 (+0.03) | -1709 | -9.14 | 52 | 0.28 | 183 | 0.98 | 18690 | 494.5 | 494.5 | 517.0 | 492.0 |
| 2022-01-14 | 57.45 (-0.14) | 5.67 (+0.01) | 2.16 (+0.01) | -27 | -0.12 | 53 | 0.24 | 25 | 0.11 | 21917 | 494.5 | 505.0 | 519.0 | 485.0 |
| 2022-01-07 | 57.59 (+0.3) | 5.66 (-0.07) | 2.15 (-0.08) | 1621 | 5.74 | -407 | -1.44 | -465 | -1.65 | 28233 | 507.0 | 545.0 | 546.0 | 505.0 |
| 2021-12-30 | 57.29 (+0.56) | 5.73 (-0.03) | 2.23 (-0.04) | 2795 | 25.26 | -207 | -1.87 | -213 | -1.93 | 11064 | 539.0 | 531.0 | 543.0 | 526.0 |
| 2021-12-24 | 56.73 (-0.46) | 5.76 (+1.37) | 2.27 (-0.05) | -4019 | -13.3 | 8349 | 27.63 | -300 | -0.99 | 30217 | 530.0 | 526.0 | 544.0 | 516.0 |
| 2021-12-17 | 57.19 (-0.21) | 4.39 (+0.61) | 2.32 (+0.01) | -89 | -0.23 | 3714 | 9.48 | 52 | 0.13 | 39172 | 531.0 | 512.0 | 535.0 | 495.5 |
| 2021-12-10 | 57.4 (+1.57) | 3.78 (+0.2) | 2.31 (-0.01) | 8492 | 22.24 | 1205 | 3.16 | -60 | -0.16 | 38184 | 508.0 | 500.0 | 525.0 | 495.5 |
| 2021-12-03 | 55.83 (-0.3) | 3.58 (+0.07) | 2.32 (+0.02) | -1049 | -2.72 | 456 | 1.18 | 91 | 0.24 | 38599 | 493.0 | 456.0 | 497.5 | 456.0 |
| 2021-11-26 | 56.13 (-0.56) | 3.51 (+0.01) | 2.3 (-0.05) | -2414 | -8.08 | 54 | 0.18 | -284 | -0.95 | 29893 | 462.5 | 484.5 | 495.0 | 461.5 |
| 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 | 56.69 (+0.59) | 3.5 (+0.14) | 2.35 (+0.01) | 3532 | 5.89 | 813 | 1.36 | 21 | 0.04 | 59966 | 483.0 | 459.0 | 504.0 | 458.5 |
| 2021-11-12 | 56.1 (-0.75) | 3.36 (+0.02) | 2.34 (+0.05) | -5488 | -10.08 | 171 | 0.31 | 361 | 0.66 | 54468 | 454.5 | 452.5 | 467.5 | 437.0 |
| 2021-11-05 | 56.85 (+0.28) | 3.34 (-0.01) | 2.29 (+0.02) | 2626 | 4.71 | -87 | -0.16 | 86 | 0.15 | 55703 | 560.0 | 427.0 | 575.0 | 405.5 |
| 2021-10-29 | 56.57 (-0.05) | 3.35 (-0.06) | 2.27 (+0.02) | -792 | -2.79 | -370 | -1.31 | 140 | 0.49 | 28341 | 387.0 | 403.0 | 423.5 | 385.5 |
| 2021-10-22 | 56.62 (-0.21) | 3.41 (+0.27) | 2.25 (-0.13) | -1811 | -6.65 | 1623 | 5.96 | -817 | -3.0 | 27248 | 405.0 | 388.5 | 414.0 | 385.5 |
| 2021-10-15 | 56.83 (+0.14) | 3.14 (+0.09) | 2.38 (0.0) | 964 | 3.83 | 591 | 2.35 | 10 | 0.04 | 25182 | 390.5 | 384.0 | 391.0 | 364.0 |
| 2021-10-08 | 56.69 (-0.58) | 3.05 (+0.02) | 2.38 (-0.07) | -2242 | -9.26 | 103 | 0.43 | -388 | -1.6 | 24223 | 389.0 | 406.0 | 411.0 | 384.0 |
| 2021-10-01 | 57.27 (-0.02) | 3.03 (-0.16) | 2.45 (-0.02) | -254 | -0.88 | -290 | -1.01 | -164 | -0.57 | 28834 | 404.5 | 426.5 | 436.0 | 398.0 |
| 2021-09-24 | 57.29 (+0.22) | 3.19 (-0.03) | 2.47 (-0.03) | 1500 | 9.45 | -220 | -1.39 | -190 | -1.2 | 15876 | 426.0 | 415.0 | 436.0 | 411.0 |
| 2021-09-17 | 57.07 (-0.25) | 3.22 (-0.02) | 2.5 (-0.05) | -1717 | -7.05 | -104 | -0.43 | -270 | -1.11 | 24344 | 428.5 | 449.0 | 453.0 | 425.5 |
| 2021-09-10 | 57.32 (+0.24) | 3.24 (-0.12) | 2.55 (-0.02) | 862 | 2.36 | -752 | -2.06 | -162 | -0.44 | 36520 | 454.0 | 448.0 | 454.5 | 423.0 |
| 2021-09-03 | 57.08 (-0.37) | 3.36 (-0.19) | 2.57 (+0.01) | -2720 | -7.91 | -1123 | -3.27 | 94 | 0.27 | 34386 | 456.5 | 451.0 | 471.5 | 442.0 |
| 2021-08-27 | 57.45 (-0.03) | 3.55 (-0.32) | 2.56 (-0.06) | -2057 | -4.86 | -1973 | -4.66 | -342 | -0.81 | 42311 | 446.0 | 474.5 | 488.5 | 445.0 |
| 2021-08-20 | 57.48 (+0.08) | 3.87 (+0.02) | 2.62 (-0.18) | -334 | -0.76 | 132 | 0.3 | -1138 | -2.58 | 44119 | 470.0 | 509.0 | 515.0 | 456.0 |
| 2021-08-13 | 57.4 (-0.65) | 3.85 (+0.02) | 2.8 (-0.32) | -3912 | -10.61 | 127 | 0.34 | -1942 | -5.27 | 36871 | 509.0 | 555.0 | 558.0 | 509.0 |
| 2021-08-06 | 58.05 (+0.33) | 3.83 (+0.36) | 3.12 (+0.11) | 1325 | 1.61 | 2163 | 2.63 | 691 | 0.84 | 82326 | 560.0 | 534.0 | 582.0 | 522.0 |
| 2021-07-30 | 57.72 (-0.31) | 3.47 (+0.34) | 3.01 (+0.32) | -1635 | -2.49 | 2125 | 3.23 | 1935 | 2.94 | 65768 | 511.0 | 490.5 | 536.0 | 485.0 |
| 2021-07-23 | 58.03 (-0.54) | 3.13 (-0.1) | 2.69 (+0.09) | -3543 | -8.24 | -623 | -1.45 | 539 | 1.25 | 42992 | 489.0 | 499.5 | 506.0 | 477.0 |
| 2021-07-16 | 58.57 (+0.86) | 3.23 (-0.44) | 2.6 (+0.08) | 5303 | 16.65 | -2710 | -8.51 | 482 | 1.51 | 31843 | 499.5 | 502.0 | 509.0 | 490.0 |
| 2021-07-09 | 57.71 (-0.35) | 3.67 (-0.34) | 2.52 (+0.08) | -1782 | -4.76 | -2032 | -5.43 | 523 | 1.4 | 37400 | 492.5 | 499.0 | 513.0 | 491.0 |
| 2021-07-02 | 58.06 (-0.06) | 4.01 (-0.06) | 2.44 (+0.08) | -539 | -1.8 | -1201 | -4.02 | 450 | 1.51 | 29899 | 493.5 | 488.5 | 510.0 | 481.0 |
| 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 | 58.12 (+0.51) | 4.07 (-0.7) | 2.36 (0.0) | 3298 | 7.64 | -4255 | -9.85 | -6 | -0.01 | 43192 | 489.0 | 498.0 | 501.0 | 472.0 |
| 2021-06-18 | 57.61 (+0.05) | 4.77 (-0.31) | 2.36 (+0.02) | -36 | -0.14 | -1904 | -7.65 | 127 | 0.51 | 24891 | 503.0 | 511.0 | 522.0 | 502.0 |
| 2021-06-11 | 57.56 (-0.05) | 5.08 (+0.02) | 2.34 (-0.01) | -129 | -0.37 | 105 | 0.3 | -23 | -0.07 | 34666 | 506.0 | 502.0 | 528.0 | 491.0 |
| 2021-06-04 | 57.61 (-0.41) | 5.06 (-0.09) | 2.35 (+0.05) | -2882 | -5.63 | -530 | -1.04 | 279 | 0.55 | 51172 | 500.0 | 512.0 | 540.0 | 489.0 |
| 2021-05-28 | 58.02 (+0.05) | 5.15 (+0.25) | 2.3 (-0.02) | 341 | 0.63 | 1553 | 2.88 | -115 | -0.21 | 53859 | 505.0 | 470.0 | 516.0 | 464.0 |
| 2021-05-21 | 57.97 (-0.37) | 4.9 (-0.07) | 2.32 (-0.01) | -2786 | -3.01 | -458 | -0.5 | -51 | -0.06 | 92473 | 470.5 | 452.0 | 525.0 | 451.5 |
| 2021-05-14 | 58.34 (+0.13) | 4.97 (-0.71) | 2.33 (-0.33) | 319 | 0.29 | -4311 | -3.91 | -2044 | -1.85 | 110266 | 480.0 | 587.0 | 589.0 | 443.5 |
| 2021-05-07 | 58.21 (-0.71) | 5.68 (-0.1) | 2.66 (-0.01) | -6707 | -8.25 | -616 | -0.76 | -48 | -0.06 | 81255 | 578.0 | 621.0 | 623.0 | 528.0 |
| 2021-04-29 | 58.92 (+0.57) | 5.78 (+0.03) | 2.67 (+0.04) | 3582 | 7.18 | 198 | 0.4 | 240 | 0.48 | 49905 | 624.0 | 624.0 | 656.0 | 614.0 |
| 2021-04-23 | 58.35 (+0.17) | 5.75 (-0.2) | 2.63 (+0.07) | 932 | 2.57 | -1216 | -3.36 | 435 | 1.2 | 36220 | 614.0 | 607.0 | 615.0 | 586.0 |
| 2021-04-16 | 58.18 (-0.26) | 5.95 (0.0) | 2.56 (-0.1) | -3010 | -5.02 | -21 | -0.04 | -625 | -1.04 | 59925 | 611.0 | 615.0 | 627.0 | 562.0 |
| 2021-04-09 | 58.44 (-0.2) | 5.95 (+0.24) | 2.66 (+0.06) | -1185 | -2.75 | 1496 | 3.47 | 380 | 0.88 | 43112 | 611.0 | 584.0 | 644.0 | 580.0 |
| 2021-04-01 | 58.64 (-0.62) | 5.71 (+0.13) | 2.6 (+0.08) | -3124 | -7.21 | 733 | 1.69 | 491 | 1.13 | 43308 | 570.0 | 574.0 | 598.0 | 556.0 |
| 2021-03-26 | 59.26 (-0.09) | 5.58 (+0.23) | 2.52 (-0.06) | -1377 | -2.52 | 1386 | 2.54 | -398 | -0.73 | 54597 | 569.0 | 545.0 | 573.0 | 519.0 |
| 2021-03-19 | 59.35 (-0.86) | 5.35 (+0.96) | 2.58 (+0.16) | -5177 | -5.9 | 5812 | 6.62 | 977 | 1.11 | 87787 | 542.0 | 487.0 | 552.0 | 481.5 |
| 2021-03-12 | 60.21 (-1.61) | 4.39 (+0.41) | 2.42 (+0.14) | -7853 | -15.34 | 2528 | 4.94 | 861 | 1.68 | 51185 | 487.0 | 483.5 | 503.0 | 471.0 |
| 2021-03-05 | 61.82 (+0.19) | 3.98 (-0.01) | 2.28 (+0.04) | 1798 | 4.21 | -92 | -0.22 | 244 | 0.57 | 42718 | 469.5 | 495.0 | 511.0 | 460.5 |
| 2021-02-26 | 61.63 (-0.88) | 3.99 (-0.41) | 2.24 (-0.03) | -5909 | -11.03 | -2481 | -4.63 | -139 | -0.26 | 53558 | 474.0 | 534.0 | 536.0 | 471.0 |
| 2021-02-19 | 62.51 (-0.3) | 4.4 (-0.06) | 2.27 (-0.01) | -2323 | -3.75 | -393 | -0.63 | -93 | -0.15 | 61941 | 528.0 | 526.0 | 554.0 | 511.0 |
| 2021-02-05 | 62.81 (+0.26) | 4.46 (+0.11) | 2.28 (+0.11) | 1791 | 4.89 | 671 | 1.83 | 676 | 1.84 | 36659 | 479.0 | 393.5 | 479.0 | 387.5 |
| 2021-01-29 | 62.55 (-0.72) | 4.35 (-0.34) | 2.17 (-0.07) | -4775 | -12.29 | -2015 | -5.19 | -411 | -1.06 | 38857 | 394.0 | 418.0 | 445.0 | 394.0 |
| 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 | 63.27 (+0.09) | 4.69 (+0.07) | 2.24 (+0.24) | -399 | -1.28 | 371 | 1.19 | 1426 | 4.59 | 31082 | 423.0 | 400.0 | 435.0 | 385.0 |
| 2021-01-15 | 63.18 (-0.28) | 4.62 (-0.08) | 2.0 (-0.04) | -1932 | -5.99 | -465 | -1.44 | -251 | -0.78 | 32256 | 400.0 | 384.0 | 413.0 | 380.0 |
| 2021-01-08 | 63.46 (-0.14) | 4.7 (-0.24) | 2.04 (+0.05) | -985 | -2.66 | -1456 | -3.93 | 305 | 0.82 | 37044 | 384.0 | 366.0 | 391.0 | 355.0 |
| 2020-12-31 | 63.6 (-0.35) | 4.94 (+0.53) | 1.99 (-0.01) | -2097 | -12.18 | 1718 | 9.98 | -63 | -0.37 | 17220 | 369.0 | 351.5 | 375.0 | 343.5 |
| 2020-12-25 | 63.95 (+1.39) | 4.41 (-0.91) | 2.0 (+0.01) | 8598 | 23.15 | -5529 | -14.89 | 95 | 0.26 | 37144 | 351.5 | 322.0 | 362.5 | 318.0 |
| 2020-12-18 | 62.56 (+0.13) | 5.32 (+0.44) | 1.99 (-0.01) | -108 | -0.38 | 2664 | 9.44 | -90 | -0.32 | 28219 | 323.0 | 318.0 | 328.0 | 309.0 |
| 2020-12-11 | 62.43 (-0.01) | 4.88 (+0.39) | 2.0 (-0.3) | 1044 | 3.16 | 2379 | 7.2 | -1820 | -5.51 | 33027 | 315.5 | 318.0 | 327.5 | 301.0 |
| 2020-12-04 | 62.44 (-0.01) | 4.49 (+0.11) | 2.3 (-0.02) | 673 | 2.28 | 658 | 2.23 | -120 | -0.41 | 29552 | 315.0 | 306.0 | 317.0 | 299.0 |
| 2020-11-27 | 62.45 (+0.03) | 4.38 (-0.14) | 2.32 (0.0) | 367 | 1.57 | -848 | -3.64 | -16 | -0.07 | 23307 | 304.0 | 302.5 | 308.0 | 290.5 |
| 2020-11-20 | 62.42 (+0.2) | 4.52 (+0.19) | 2.32 (+0.06) | 947 | 3.08 | 1170 | 3.8 | 420 | 1.37 | 30768 | 301.5 | 293.5 | 305.0 | 287.5 |
| 2020-11-13 | 62.22 (+0.87) | 4.33 (-0.02) | 2.26 (-0.03) | 7363 | 16.4 | -87 | -0.19 | -185 | -0.41 | 44902 | 291.5 | 290.0 | 299.5 | 283.5 |
| 2020-11-06 | 61.35 (+0.46) | 4.35 (0.0) | 2.29 (+0.15) | 2495 | 9.22 | -31 | -0.11 | 893 | 3.3 | 27056 | 273.0 | 268.0 | 277.5 | 259.0 |
| 2020-10-30 | 60.89 (-0.2) | 4.35 (-0.1) | 2.14 (+0.1) | -1416 | -9.85 | -607 | -4.22 | 582 | 4.05 | 14372 | 267.0 | 278.5 | 281.5 | 267.0 |
| 2020-10-23 | 61.09 (-0.37) | 4.45 (+0.31) | 2.04 (+0.01) | -2495 | -15.06 | 1909 | 11.52 | 90 | 0.54 | 16572 | 279.0 | 280.0 | 285.0 | 276.0 |
| 2020-10-16 | 61.46 (+0.23) | 4.14 (-0.06) | 2.03 (+0.02) | 843 | 3.18 | -383 | -1.44 | 122 | 0.46 | 26538 | 278.5 | 283.5 | 290.0 | 275.0 |
| 2020-10-08 | 61.23 (+0.29) | 4.2 (+0.2) | 2.01 (+0.05) | 2702 | 8.74 | 1246 | 4.03 | 321 | 1.04 | 30900 | 282.0 | 265.0 | 286.5 | 258.5 |
| 2020-09-30 | 60.94 (+0.67) | 4.0 (-0.16) | 1.96 (0.0) | 4421 | 26.88 | 782 | 4.75 | -15 | -0.09 | 16447 | 265.5 | 246.0 | 267.5 | 246.0 |
| 2020-09-25 | 60.27 (+0.21) | 4.16 (-0.02) | 1.96 (+0.01) | 992 | 3.68 | -127 | -0.47 | 48 | 0.18 | 26956 | 243.5 | 256.5 | 263.0 | 241.5 |
| 2020-09-18 | 60.06 (+0.55) | 4.18 (+0.08) | 1.95 (-0.04) | 2767 | 11.53 | 511 | 2.13 | -242 | -1.01 | 23990 | 257.0 | 245.0 | 259.0 | 241.0 |
| 2020-09-11 | 59.51 (+0.13) | 4.1 (-0.15) | 1.99 (+0.04) | 597 | 2.42 | -969 | -3.93 | 255 | 1.03 | 24658 | 243.5 | 243.0 | 247.0 | 232.5 |
| 2020-09-04 | 59.38 (-0.79) | 4.25 (+0.05) | 1.95 (+0.06) | -3998 | -10.6 | 306 | 0.81 | 328 | 0.87 | 37726 | 243.0 | 252.5 | 255.5 | 238.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 60.17 (+0.31) | 4.2 (-0.43) | 1.89 (-0.04) | 1309 | 3.82 | -2560 | -7.47 | -184 | -0.54 | 34255 | 248.0 | 260.0 | 268.0 | 242.0 |
| 2020-08-21 | 59.86 (+0.18) | 4.63 (-0.32) | 1.93 (-0.04) | 1071 | 2.51 | -1976 | -4.64 | -257 | -0.6 | 42632 | 263.0 | 285.0 | 289.0 | 248.0 |
| 2020-08-14 | 59.68 (+0.47) | 4.95 (-0.15) | 1.97 (-0.07) | 3006 | 9.4 | -944 | -2.95 | -413 | -1.29 | 31983 | 285.0 | 291.5 | 298.0 | 276.0 |
| 2020-08-07 | 59.21 (-1.25) | 5.1 (+0.48) | 2.04 (-0.02) | -6892 | -12.91 | 2926 | 5.48 | -127 | -0.24 | 53374 | 294.0 | 295.0 | 322.5 | 291.0 |
| 2020-07-31 | 60.46 (+0.6) | 4.62 (+0.35) | 2.06 (+0.05) | 3371 | 8.08 | 2173 | 5.21 | 294 | 0.71 | 41696 | 290.0 | 272.5 | 304.0 | 269.0 |
| 2020-07-24 | 59.86 (-0.05) | 4.27 (+0.13) | 2.01 (-0.19) | -1272 | -3.71 | 781 | 2.28 | -1175 | -3.43 | 34272 | 271.5 | 261.5 | 281.5 | 257.5 |
| 2020-07-17 | 59.91 (+1.46) | 4.14 (0.0) | 2.2 (-0.26) | 7844 | 26.44 | -10 | -0.03 | -1589 | -5.36 | 29666 | 262.0 | 279.0 | 281.0 | 260.5 |
| 2020-07-10 | 58.45 (-1.68) | 4.14 (+0.41) | 2.46 (-0.01) | -9399 | -16.08 | 2487 | 4.25 | -21 | -0.04 | 58457 | 285.5 | 266.0 | 295.0 | 259.0 |
| 2020-07-03 | 60.13 (-0.18) | 3.73 (+0.24) | 2.47 (+0.09) | -437 | -1.36 | 1731 | 5.4 | 545 | 1.7 | 32039 | 260.5 | 227.0 | 260.5 | 225.5 |
| 2020-06-24 | 60.31 (-0.36) | 3.49 (+0.34) | 2.38 (-0.02) | -773 | -4.39 | 2097 | 11.91 | -148 | -0.84 | 17608 | 113.0 | 223.0 | 231.5 | 112.0 |
| 2020-06-19 | 60.67 (-0.01) | 3.15 (+0.21) | 2.4 (+0.04) | -266 | -1.15 | 1247 | 5.4 | 236 | 1.02 | 23110 | 222.0 | 213.5 | 226.0 | 210.5 |
| 2020-06-12 | 60.68 (+0.44) | 2.94 (-0.06) | 2.36 (-0.02) | 3247 | 20.77 | -387 | -2.48 | -84 | -0.54 | 15631 | 213.5 | 217.0 | 218.0 | 206.0 |
| 2020-06-05 | 60.24 (+0.09) | 3.0 (+0.06) | 2.38 (+0.12) | 927 | 4.82 | 378 | 1.97 | 696 | 3.62 | 19216 | 215.0 | 210.0 | 217.0 | 208.0 |
| 2020-05-29 | 60.15 (+0.06) | 2.94 (+0.15) | 2.26 (+0.06) | 256 | 1.34 | 944 | 4.93 | 351 | 1.83 | 19131 | 205.0 | 200.0 | 210.5 | 195.5 |
| 2020-05-22 | 60.09 (-0.21) | 2.79 (0.0) | 2.2 (-0.02) | -642 | -2.05 | -39 | -0.12 | -82 | -0.26 | 31376 | 198.5 | 199.0 | 203.5 | 194.0 |
| 2020-05-15 | 60.3 (+0.08) | 2.79 (+0.18) | 2.22 (+0.04) | 925 | 3.72 | 1132 | 4.55 | 224 | 0.9 | 24856 | 204.0 | 207.0 | 211.0 | 201.0 |
| 2020-05-08 | 60.22 (-0.14) | 2.61 (+0.06) | 2.18 (0.0) | -1139 | -2.69 | 378 | 0.89 | -21 | -0.05 | 42297 | 203.5 | 181.0 | 208.0 | 179.0 |
| 2020-04-30 | 60.36 (-0.5) | 2.55 (+0.1) | 2.18 (+0.01) | -3653 | -13.23 | 591 | 2.14 | 68 | 0.25 | 27619 | 186.5 | 177.5 | 187.5 | 174.0 |
| 2020-04-24 | 60.86 (-0.08) | 2.45 (+0.02) | 2.17 (-0.02) | -945 | -4.43 | 113 | 0.53 | -105 | -0.49 | 21321 | 176.0 | 183.5 | 184.5 | 172.5 |
| 2020-04-17 | 60.94 (+0.09) | 2.43 (+0.04) | 2.19 (-0.02) | -55 | -0.2 | 274 | 1.0 | -110 | -0.4 | 27442 | 185.0 | 184.0 | 188.0 | 180.5 |
| 2020-04-10 | 60.85 (+0.1) | 2.39 (+0.17) | 2.21 (+0.02) | 194 | 0.77 | 981 | 3.88 | 105 | 0.42 | 25251 | 185.0 | 175.0 | 192.0 | 174.5 |
| 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 | 60.75 (-0.05) | 2.22 (+0.93) | 2.19 (-0.01) | -50 | -0.41 | 465 | 3.82 | -37 | -0.3 | 12175 | 175.0 | 168.5 | 176.0 | 166.0 |
| 2020-03-27 | 60.8 (+0.16) | 1.29 (+0.01) | 2.2 (-0.02) | 2576 | 6.93 | 42 | 0.11 | -149 | -0.4 | 37191 | 172.0 | 152.0 | 175.5 | 143.0 |
| 2020-03-20 | 60.64 (-0.7) | 1.28 (+0.06) | 2.22 (+0.1) | -3900 | -8.25 | 365 | 0.77 | 624 | 1.32 | 47283 | 148.5 | 180.0 | 183.0 | 145.5 |
| 2020-03-13 | 61.34 (-0.3) | 1.22 (0.0) | 2.12 (+0.13) | -2486 | -7.62 | -31 | -0.1 | 796 | 2.44 | 32614 | 178.5 | 199.0 | 202.0 | 168.0 |
| 2020-03-06 | 61.64 (+0.04) | 1.22 (+0.03) | 1.99 (+0.02) | -94 | -0.42 | 226 | 1.0 | 87 | 0.39 | 22519 | 203.5 | 191.0 | 206.0 | 189.0 |
| 2020-02-27 | 61.6 (-0.69) | 1.19 (0.0) | 1.97 (0.0) | -4119 | -19.87 | -3 | -0.01 | 38 | 0.18 | 20730 | 195.5 | 200.0 | 205.5 | 195.5 |
| 2020-02-21 | 62.29 (-1.4) | 1.19 (-0.41) | 1.97 (+0.04) | -8813 | -27.97 | -2512 | -7.97 | 241 | 0.76 | 31505 | 205.0 | 218.0 | 219.0 | 202.0 |
| 2020-02-14 | 63.69 (-0.05) | 1.6 (-0.11) | 1.93 (+0.13) | -469 | -1.52 | -651 | -2.11 | 746 | 2.42 | 30874 | 219.5 | 210.0 | 223.0 | 208.0 |
| 2020-02-07 | 63.74 (-0.4) | 1.71 (-0.26) | 1.8 (+0.03) | 1009 | 3.84 | -1577 | -6.0 | 239 | 0.91 | 26305 | 214.0 | 212.0 | 220.0 | 203.0 |
| 2020-01-31 | 64.14 (+0.52) | 1.97 (-0.13) | 1.77 (+0.05) | 2799 | 18.04 | -835 | -5.38 | 266 | 1.71 | 15515 | 218.0 | 227.0 | 227.0 | 213.5 |
| 2020-01-20 | 63.62 (+0.14) | 2.1 (-0.05) | 1.72 (-0.01) | 965 | 35.94 | -270 | -10.06 | -67 | -2.5 | 2685 | 230.5 | 229.0 | 230.5 | 228.0 |
| 2020-01-17 | 63.48 (+1.12) | 2.15 (-0.19) | 1.73 (-0.1) | 7940 | 22.77 | -1164 | -3.34 | -602 | -1.73 | 34865 | 228.5 | 230.0 | 237.0 | 224.0 |
| 2020-01-10 | 62.36 (+1.42) | 2.34 (-0.1) | 1.83 (-0.11) | 8614 | 21.02 | -633 | -1.54 | -684 | -1.67 | 40987 | 227.5 | 212.0 | 229.5 | 210.0 |
| 2020-01-03 | 60.94 (-0.81) | 2.44 (-0.33) | 1.94 (0.0) | -4972 | -32.34 | -1989 | -12.94 | 31 | 0.2 | 15375 | 215.5 | 113.0 | 224.0 | 112.0 |
| 2019-12-31 | 61.75 (-0.15) | 2.77 (+0.32) | 1.94 (-0.07) | -1755 | -25.6 | -407 | -5.94 | -446 | -6.51 | 6856 | 219.0 | 227.0 | 227.0 | 219.0 |
| 2019-12-27 | 61.9 (+0.54) | 2.45 (-0.51) | 2.01 (-0.07) | 4156 | 14.18 | -3110 | -10.61 | -407 | -1.39 | 29312 | 227.0 | 214.5 | 228.5 | 212.0 |
| 2019-12-20 | 61.36 (+0.87) | 2.96 (-1.27) | 2.08 (-0.07) | 5829 | 10.12 | -7739 | -13.44 | -405 | -0.7 | 57579 | 212.5 | 231.0 | 238.0 | 208.0 |
| 2019-12-13 | 60.49 (-0.05) | 4.23 (+0.07) | 2.15 (-0.03) | -315 | -0.84 | 414 | 1.11 | -227 | -0.61 | 37398 | 229.0 | 223.0 | 239.0 | 221.0 |
| 2019-12-06 | 60.54 (-0.11) | 4.16 (-0.1) | 2.18 (+0.07) | -616 | -2.32 | -601 | -2.27 | 471 | 1.78 | 26529 | 220.0 | 228.0 | 228.5 | 215.0 |
| 2019-11-29 | 60.65 (-0.66) | 4.26 (-0.17) | 2.11 (+0.17) | -3969 | -8.86 | -1002 | -2.24 | 986 | 2.2 | 44788 | 223.5 | 235.0 | 237.0 | 222.5 |
| 2019-11-22 | 61.31 (+2.58) | 4.43 (-0.09) | 1.94 (-0.14) | 16360 | 30.71 | -595 | -1.12 | -816 | -1.53 | 53264 | 237.5 | 210.5 | 237.5 | 208.0 |
| 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 | 58.73 (-0.44) | 4.52 (0.0) | 2.08 (+0.02) | -2098 | -7.24 | 10 | 0.03 | 126 | 0.43 | 28980 | 212.5 | 211.0 | 221.0 | 207.5 |
| 2019-11-08 | 59.17 (+0.15) | 4.52 (+0.62) | 2.06 (-0.12) | 1547 | 2.49 | 3774 | 6.07 | -746 | -1.2 | 62220 | 212.0 | 205.5 | 221.5 | 203.5 |
| 2019-11-01 | 59.02 (+0.96) | 3.9 (+0.15) | 2.18 (0.0) | 5609 | 12.56 | 916 | 2.05 | 14 | 0.03 | 44669 | 202.0 | 198.0 | 203.0 | 190.0 |
| 2019-10-25 | 58.06 (+0.51) | 3.75 (+0.18) | 2.18 (+0.2) | 2689 | 4.14 | 1108 | 1.71 | 1221 | 1.88 | 64893 | 196.0 | 187.0 | 210.0 | 185.5 |
| 2019-10-18 | 57.55 (+0.32) | 3.57 (+0.02) | 1.98 (-0.08) | 4041 | 19.03 | 134 | 0.63 | -522 | -2.46 | 21240 | 187.5 | 184.5 | 191.0 | 181.5 |
| 2019-10-09 | 57.23 (-0.32) | 3.55 (-0.25) | 2.06 (+0.02) | -1036 | -5.99 | -1541 | -8.9 | 155 | 0.9 | 17307 | 181.0 | 192.5 | 193.5 | 181.0 |
| 2019-10-04 | 57.55 (+1.58) | 3.8 (-0.04) | 2.04 (-0.02) | 10000 | 30.74 | -263 | -0.81 | -125 | -0.38 | 32532 | 191.0 | 181.5 | 194.0 | 179.0 |
| 2019-09-27 | 55.97 (-0.13) | 3.84 (-0.49) | 2.06 (-0.06) | 693 | 2.13 | -2024 | -6.21 | -410 | -1.26 | 32568 | 178.0 | 185.0 | 189.0 | 177.0 |
| 2019-09-20 | 56.1 (-0.87) | 4.33 (+0.13) | 2.12 (-0.15) | -4733 | -15.38 | 763 | 2.48 | -914 | -2.97 | 30773 | 185.0 | 184.0 | 191.0 | 182.0 |
| 2019-09-12 | 56.97 (-0.2) | 4.2 (0.0) | 2.27 (-0.13) | -3396 | -13.7 | 37 | 0.15 | -734 | -2.96 | 24794 | 187.5 | 190.0 | 191.0 | 183.0 |
| 2019-09-06 | 57.17 (-0.53) | 4.2 (+0.25) | 2.4 (-0.05) | -3765 | -6.59 | 1529 | 2.67 | -327 | -0.57 | 57175 | 189.5 | 189.0 | 194.5 | 184.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 43.87 (-0.99) | 17.89 (+0.81) | 6.08 (+0.15) | -7799 | -10.01 | 5592 | 7.17 | 963 | 1.24 | 77940 | 597.0 | 605.0 | 639.0 | 571.0 |
| 2024-03-29 | 44.86 (-4.24) | 17.08 (+3.99) | 5.93 (-0.26) | -25792 | -19.48 | 24259 | 18.32 | -1618 | -1.22 | 132435 | 604.0 | 600.0 | 624.0 | 568.0 |
| 2024-02-29 | 49.1 (-0.53) | 13.09 (+0.65) | 6.19 (+0.35) | -6057 | -5.87 | 3932 | 3.81 | 2137 | 2.07 | 103141 | 601.0 | 509.0 | 611.0 | 492.0 |
| 2024-01-31 | 49.63 (-0.53) | 12.44 (+1.01) | 5.84 (+0.41) | -4046 | -4.53 | 4870 | 5.45 | 2512 | 2.81 | 89399 | 511.0 | 518.0 | 538.0 | 488.5 |
| 2023-12-29 | 50.16 (-1.99) | 11.43 (+2.02) | 5.43 (-0.17) | -11535 | -15.38 | 12293 | 16.39 | -1023 | -1.36 | 75003 | 517.0 | 506.0 | 522.0 | 491.5 |
| 2023-11-30 | 52.15 (+2.11) | 9.41 (+0.58) | 5.6 (+0.05) | 15156 | 12.99 | 3522 | 3.02 | 281 | 0.24 | 116635 | 511.0 | 457.0 | 517.0 | 455.0 |
| 2023-10-31 | 50.04 (+1.02) | 8.83 (+0.1) | 5.55 (+0.21) | 4258 | 5.75 | 2983 | 4.02 | 1273 | 1.72 | 74114 | 454.5 | 424.5 | 459.0 | 420.0 |
| 2023-09-28 | 49.02 (+0.44) | 8.73 (+1.08) | 5.34 (-0.09) | 6333 | 7.43 | 6579 | 7.72 | -524 | -0.61 | 85240 | 423.0 | 400.5 | 464.0 | 399.0 |
| 2023-08-31 | 48.58 (-1.28) | 7.65 (+0.39) | 5.43 (-0.35) | -10920 | -12.92 | 2380 | 2.82 | -2141 | -2.53 | 84545 | 399.5 | 432.0 | 440.5 | 380.0 |
| 2023-07-31 | 49.86 (+1.75) | 7.26 (-1.32) | 5.78 (-0.2) | 6797 | 6.39 | -8805 | -8.28 | -1206 | -1.13 | 106377 | 424.0 | 425.0 | 445.0 | 391.0 |
| 2023-06-30 | 48.11 (-0.81) | 8.58 (-1.67) | 5.98 (+0.29) | -1341 | -1.41 | -10152 | -10.71 | 1775 | 1.87 | 94828 | 426.5 | 422.0 | 469.0 | 418.0 |
| 2023-05-31 | 48.92 (-1.57) | 10.25 (-0.92) | 5.69 (+0.23) | -8316 | -8.29 | -5590 | -5.57 | 1395 | 1.39 | 100362 | 425.5 | 425.0 | 444.0 | 396.0 |
| 2023-04-28 | 50.49 (-0.07) | 11.17 (-0.05) | 5.46 (+0.27) | 1392 | 1.8 | -281 | -0.36 | 1608 | 2.08 | 77445 | 418.5 | 433.5 | 464.0 | 397.5 |
| 2023-03-31 | 50.56 (+2.33) | 11.22 (+0.88) | 5.19 (-0.06) | 14341 | 11.57 | 3378 | 2.73 | -321 | -0.26 | 123933 | 431.5 | 407.0 | 437.5 | 402.0 |
| 2023-02-24 | 48.23 (+1.43) | 10.34 (+0.57) | 5.25 (+0.15) | 9590 | 6.45 | 3438 | 2.31 | 907 | 0.61 | 148705 | 407.5 | 355.0 | 425.0 | 352.0 |
| 2023-01-31 | 46.8 (+1.83) | 9.77 (+1.19) | 5.1 (+0.1) | 12362 | 12.04 | 7240 | 7.05 | 554 | 0.54 | 102717 | 355.0 | 313.0 | 364.5 | 312.5 |
| 2022-12-30 | 44.97 (+0.93) | 8.58 (-0.07) | 5.0 (+0.04) | 9249 | 6.28 | -5839 | -3.97 | 290 | 0.2 | 147246 | 315.5 | 300.5 | 329.0 | 292.0 |
| 2022-11-30 | 44.04 (+0.95) | 8.65 (+0.59) | 4.96 (-0.1) | 1623 | 1.16 | 3619 | 2.58 | -624 | -0.44 | 140322 | 298.5 | 242.5 | 321.5 | 239.0 |
| 2022-10-31 | 43.09 (-0.31) | 8.06 (+1.18) | 5.06 (+1.06) | -3208 | -3.44 | 915 | 0.98 | 6454 | 6.93 | 93137 | 241.0 | 215.5 | 253.0 | 213.5 |
| 2022-09-30 | 43.4 (-1.77) | 6.88 (+0.77) | 4.0 (+0.49) | -9700 | -10.15 | 4723 | 4.94 | 2995 | 3.13 | 95555 | 219.0 | 260.0 | 269.0 | 208.0 |
| 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 | 45.17 (-1.57) | 6.11 (+0.25) | 3.51 (+0.5) | -5878 | -4.97 | 1480 | 1.25 | 2999 | 2.54 | 118191 | 263.5 | 261.5 | 273.5 | 242.0 |
| 2022-07-29 | 46.74 (+1.3) | 5.86 (-0.52) | 3.01 (+0.36) | 6854 | 4.3 | -3159 | -1.98 | 2222 | 1.4 | 159236 | 265.0 | 300.0 | 307.0 | 230.5 |
| 2022-06-30 | 45.44 (-3.1) | 6.38 (+1.53) | 2.65 (+0.58) | -18788 | -15.84 | 5123 | 4.32 | 3533 | 2.98 | 118641 | 302.0 | 406.0 | 417.5 | 301.0 |
| 2022-05-31 | 48.54 (-0.28) | 4.85 (-0.46) | 2.07 (+0.04) | -1515 | -1.44 | -2789 | -2.65 | 235 | 0.22 | 105340 | 406.0 | 402.0 | 408.5 | 372.0 |
| 2022-04-29 | 48.82 (-1.33) | 5.31 (+0.16) | 2.03 (+0.04) | -8675 | -8.82 | 966 | 0.98 | 228 | 0.23 | 98304 | 398.5 | 425.0 | 427.5 | 350.5 |
| 2022-03-31 | 50.15 (-2.23) | 5.15 (+0.42) | 1.99 (-0.21) | -13229 | -11.06 | 855 | 0.71 | -1256 | -1.05 | 119619 | 426.5 | 469.0 | 485.5 | 419.0 |
| 2022-02-25 | 52.38 (-4.65) | 4.73 (-0.43) | 2.2 (+0.01) | -27954 | -25.89 | -2609 | -2.42 | 59 | 0.05 | 107954 | 456.5 | 460.0 | 472.5 | 440.5 |
| 2022-01-26 | 57.03 (-0.26) | 5.16 (-0.57) | 2.19 (-0.04) | -1458 | -1.7 | -3477 | -4.06 | -254 | -0.3 | 85705 | 471.0 | 545.0 | 546.0 | 470.0 |
| 2021-12-30 | 57.29 (+1.53) | 5.73 (+2.2) | 2.23 (-0.06) | 8384 | 5.9 | 13393 | 9.42 | -353 | -0.25 | 142196 | 539.0 | 465.5 | 544.0 | 465.5 |
| 2021-11-30 | 55.76 (-0.81) | 3.53 (+0.18) | 2.29 (+0.02) | -3998 | -1.86 | 1075 | 0.5 | 107 | 0.05 | 215074 | 465.5 | 427.0 | 575.0 | 405.5 |
| 2021-10-29 | 56.57 (-0.66) | 3.35 (+0.32) | 2.27 (-0.18) | -3689 | -3.35 | 1977 | 1.8 | -1058 | -0.96 | 110129 | 387.0 | 405.0 | 423.5 | 364.0 |
| 2021-09-30 | 57.23 (-0.11) | 3.03 (-0.38) | 2.45 (-0.12) | -1572 | -1.33 | -1669 | -1.41 | -756 | -0.64 | 118608 | 410.0 | 447.0 | 471.5 | 398.0 |
| 2021-08-31 | 57.34 (-0.38) | 3.41 (-0.06) | 2.57 (-0.44) | -5927 | -2.67 | -401 | -0.18 | -2664 | -1.2 | 221848 | 449.0 | 534.0 | 582.0 | 442.0 |
| 2021-07-30 | 57.72 (-0.81) | 3.47 (-0.59) | 3.01 (+0.58) | -4554 | -2.41 | -3535 | -1.87 | 3534 | 1.87 | 188942 | 511.0 | 504.0 | 536.0 | 477.0 |
| 2021-06-30 | 58.53 (+0.02) | 4.06 (-1.1) | 2.43 (+0.03) | -225 | -0.14 | -7567 | -4.72 | 138 | 0.09 | 160385 | 499.0 | 536.0 | 540.0 | 472.0 |
| 2021-05-31 | 58.51 (-0.41) | 5.16 (-0.62) | 2.4 (-0.27) | -5999 | -1.71 | -3755 | -1.07 | -1624 | -0.46 | 350354 | 534.0 | 621.0 | 623.0 | 443.5 |
| 2021-04-29 | 58.92 (+0.08) | 5.78 (+0.12) | 2.67 (+0.08) | -553 | -0.28 | 717 | 0.36 | 512 | 0.26 | 197047 | 624.0 | 585.0 | 656.0 | 562.0 |
| 2021-03-31 | 58.84 (-2.79) | 5.66 (+1.67) | 2.59 (+0.35) | -14861 | -5.47 | 10107 | 3.72 | 2093 | 0.77 | 271713 | 575.0 | 495.0 | 598.0 | 460.5 |
| 2021-02-26 | 61.63 (-0.92) | 3.99 (-0.36) | 2.24 (+0.07) | -6441 | -4.23 | -2203 | -1.45 | 444 | 0.29 | 152159 | 474.0 | 393.5 | 554.0 | 387.5 |
| 2021-01-29 | 62.55 (-1.05) | 4.35 (-0.59) | 2.17 (+0.18) | -8091 | -5.81 | -3565 | -2.56 | 1069 | 0.77 | 139241 | 394.0 | 366.0 | 445.0 | 355.0 |
| 2020-12-31 | 63.6 (+1.22) | 4.94 (+0.5) | 1.99 (-0.35) | 8574 | 6.26 | 1525 | 1.11 | -2123 | -1.55 | 137020 | 369.0 | 304.0 | 375.0 | 301.0 |
| 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 | 62.38 (+1.49) | 4.44 (+0.09) | 2.34 (+0.2) | 10708 | 7.98 | 569 | 0.42 | 1237 | 0.92 | 134179 | 299.0 | 268.0 | 309.0 | 259.0 |
| 2020-10-30 | 60.89 (-0.05) | 4.35 (+0.35) | 2.14 (+0.18) | -366 | -0.41 | 2165 | 2.45 | 1115 | 1.26 | 88382 | 267.0 | 265.0 | 290.0 | 258.5 |
| 2020-09-30 | 60.94 (+1.03) | 4.0 (-0.18) | 1.96 (+0.04) | 6629 | 5.52 | 654 | 0.54 | 220 | 0.18 | 120038 | 265.5 | 239.5 | 267.5 | 232.5 |
| 2020-08-31 | 59.91 (-0.55) | 4.18 (-0.44) | 1.92 (-0.14) | -3356 | -1.95 | -2705 | -1.57 | -827 | -0.48 | 171986 | 240.0 | 295.0 | 322.5 | 240.0 |
| 2020-07-31 | 60.46 (+0.1) | 4.62 (+1.05) | 2.06 (-0.3) | -631 | -0.34 | 6438 | 3.46 | -1873 | -1.01 | 186275 | 290.0 | 229.5 | 304.0 | 229.0 |
| 2020-06-30 | 60.36 (+0.21) | 3.57 (+0.63) | 2.36 (+0.1) | 3873 | 4.53 | 4059 | 4.75 | 627 | 0.73 | 85424 | 228.0 | 210.0 | 234.0 | 112.0 |
| 2020-05-29 | 60.15 (-0.21) | 2.94 (+0.39) | 2.26 (+0.08) | -600 | -0.51 | 2415 | 2.05 | 472 | 0.4 | 117662 | 205.0 | 181.0 | 211.0 | 179.0 |
| 2020-04-30 | 60.36 (-0.4) | 2.55 (+0.38) | 2.18 (0.0) | -4209 | -3.99 | 2262 | 2.15 | 44 | 0.04 | 105397 | 186.5 | 175.0 | 192.0 | 172.0 |
| 2020-03-31 | 60.76 (-0.84) | 2.17 (+0.98) | 2.18 (+0.21) | -4204 | -2.84 | 764 | 0.52 | 1235 | 0.83 | 148021 | 172.0 | 191.0 | 206.0 | 143.0 |
| 2020-02-27 | 61.6 (-2.54) | 1.19 (-0.78) | 1.97 (+0.2) | -12392 | -11.33 | -4743 | -4.33 | 1264 | 1.16 | 109416 | 195.5 | 212.0 | 223.0 | 195.5 |
| 2020-01-31 | 64.14 (+2.39) | 1.97 (-0.8) | 1.77 (-0.17) | 15346 | 14.02 | -4891 | -4.47 | -1056 | -0.97 | 109429 | 218.0 | 113.0 | 237.0 | 112.0 |
| 2019-12-31 | 61.75 (+1.1) | 2.77 (-1.49) | 1.94 (-0.17) | 7299 | 4.63 | -11443 | -7.26 | -1014 | -0.64 | 157677 | 219.0 | 228.0 | 239.0 | 208.0 |
| 2019-11-29 | 60.65 (+2.14) | 4.26 (+0.47) | 2.11 (-0.01) | 14922 | 7.47 | 2839 | 1.42 | -94 | -0.05 | 199840 | 223.5 | 197.0 | 237.5 | 196.0 |
| 2019-10-31 | 58.51 (+2.54) | 3.79 (-0.05) | 2.12 (+0.06) | 18221 | 10.71 | -298 | -0.18 | 387 | 0.23 | 170057 | 196.0 | 181.5 | 210.0 | 179.0 |
| 2019-09-27 | 55.97 (-1.73) | 3.84 (-0.11) | 2.06 (-0.39) | -11201 | -7.71 | 305 | 0.21 | -2385 | -1.64 | 145312 | 178.0 | 189.0 | 194.5 | 177.0 |
| 2019-08-30 | 57.7 (-4.37) | 3.95 (+1.13) | 2.45 (+0.47) | -30612 | -16.49 | 6885 | 3.71 | 2861 | 1.54 | 185684 | 186.0 | 164.0 | 189.5 | 150.0 |
| 2019-07-31 | 62.07 (-6.9) | 2.82 (+0.93) | 1.98 (+0.01) | -47819 | -20.27 | 5656 | 2.4 | 48 | 0.02 | 235921 | 166.0 | 190.0 | 190.5 | 161.5 |
| 2019-06-28 | 68.97 (-0.98) | 1.89 (-1.05) | 1.97 (+0.21) | -5611 | -3.74 | -6736 | -4.49 | 1293 | 0.86 | 149979 | 173.0 | 165.0 | 175.0 | 149.5 |
| 2019-05-31 | 69.95 () | 2.94 () | 1.76 () | -1965 | 0 | -4378 | 0 | -661 | 0 | 0 | ||||
