- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 | |||
| 2023-11-10 | 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 |
| 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 |
| 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 | |||
| 2023-10-12 | 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 |
| 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 |
| 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 | |||
| 2023-09-08 | 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 |
| 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 |
| 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 | |||
| 2023-08-10 | 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 |
| 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 |
| 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 | |||
| 2023-07-11 | 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 |
| 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 |
| 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 | |||
| 2023-06-08 | 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 |
| 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 |
| 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 | |||
| 2023-05-10 | 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 |
| 2023-04-28 | 50.49 (-0.28) | 11.17 (-0.05) | 5.46 (+0.09) | -486 | -10.09 | -286 | -5.93 | 529 | 10.98 | 4819 | 418.5 | 414.0 | 421.5 | 414.0 |
| 2023-04-27 | 50.77 (-0.05) | 11.22 (-0.04) | 5.37 (+0.01) | -178 | -3.29 | -263 | -4.86 | 59 | 1.09 | 5416 | 410.5 | 410.0 | 418.0 | 402.5 |
| 2023-04-26 | 50.82 (0.0) | 11.26 (-0.05) | 5.36 (+0.02) | 40 | 0.64 | -270 | -4.32 | 148 | 2.37 | 6245 | 412.0 | 405.0 | 413.0 | 397.5 |
| 2023-04-25 | 50.82 (-0.13) | 11.31 (-0.02) | 5.34 (+0.04) | -1041 | -13.61 | -118 | -1.54 | 213 | 2.78 | 7650 | 409.0 | 436.0 | 437.0 | 409.0 |
| 2023-04-24 | 50.95 (+0.11) | 11.33 (-0.06) | 5.3 (-0.01) | 584 | 21.24 | -375 | -13.64 | -29 | -1.05 | 2749 | 438.5 | 433.0 | 443.0 | 432.0 |
| 2023-04-21 | 50.84 (+0.06) | 11.39 (-0.04) | 5.31 (+0.01) | 403 | 10.77 | -253 | -6.76 | 55 | 1.47 | 3742 | 436.0 | 445.0 | 450.0 | 436.0 |
| 2023-04-20 | 50.78 (-0.08) | 11.43 (+0.04) | 5.3 (+0.01) | -308 | -11.79 | 212 | 8.12 | 33 | 1.26 | 2612 | 445.0 | 449.0 | 452.0 | 443.5 |
| 2023-04-19 | 50.86 (-0.02) | 11.39 (0.0) | 5.29 (0.0) | -82 | -2.23 | 37 | 1.01 | 1 | 0.03 | 3672 | 450.0 | 451.0 | 455.0 | 448.0 |
| 2023-04-18 | 50.88 (-0.14) | 11.39 (+0.03) | 5.29 (+0.03) | -714 | -25.24 | 165 | 5.83 | 163 | 5.76 | 2829 | 451.0 | 458.0 | 458.0 | 450.0 |
| 2023-04-17 | 51.02 (-0.03) | 11.36 (+0.01) | 5.26 (-0.02) | -228 | -10.06 | 49 | 2.16 | -75 | -3.31 | 2267 | 458.0 | 457.0 | 460.5 | 453.0 |
| 2023-04-14 | 51.05 (+0.09) | 11.35 (0.0) | 5.28 (+0.02) | 608 | 17.14 | 18 | 0.51 | 105 | 2.96 | 3548 | 459.0 | 455.0 | 461.0 | 449.5 |
| 2023-04-13 | 50.96 (-0.09) | 11.35 (0.0) | 5.26 (+0.01) | -640 | -15.18 | -16 | -0.38 | 72 | 1.71 | 4215 | 450.0 | 456.0 | 458.0 | 449.0 |
| 2023-04-12 | 51.05 (-0.25) | 11.35 (-0.01) | 5.25 (+0.02) | -1113 | -22.76 | -65 | -1.33 | 87 | 1.78 | 4891 | 455.5 | 463.5 | 464.0 | 454.0 |
| 2023-04-11 | 51.3 (+0.31) | 11.36 (+0.07) | 5.23 (0.0) | 2262 | 31.06 | 466 | 6.4 | 39 | 0.54 | 7282 | 463.5 | 453.0 | 464.0 | 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 | |||
| 2023-04-10 | 50.99 (+0.14) | 11.29 (+0.05) | 5.23 (+0.02) | 801 | 17.47 | 292 | 6.37 | 111 | 2.42 | 4586 | 447.5 | 444.0 | 452.0 | 443.0 |
| 2023-04-07 | 50.85 (+0.13) | 11.24 (0.0) | 5.21 (0.0) | 562 | 18.45 | -24 | -0.79 | -11 | -0.36 | 3046 | 439.0 | 435.5 | 442.0 | 435.5 |
| 2023-04-06 | 50.72 (+0.16) | 11.24 (+0.02) | 5.21 (+0.02) | 922 | 11.72 | 150 | 1.91 | 108 | 1.37 | 7866 | 435.5 | 433.5 | 441.0 | 432.0 |
| 2023-03-31 | 50.56 (+0.34) | 11.22 (+0.58) | 5.19 (-0.04) | 2101 | 23.15 | 1536 | 16.92 | -231 | -2.55 | 9076 | 431.5 | 422.0 | 432.0 | 420.0 |
| 2023-03-30 | 50.22 (+0.09) | 10.64 (-0.05) | 5.23 (0.0) | 204 | 4.26 | -310 | -6.47 | 12 | 0.25 | 4791 | 415.0 | 416.5 | 419.5 | 411.0 |
| 2023-03-29 | 50.13 (-0.03) | 10.69 (-0.02) | 5.23 (-0.04) | -370 | -4.62 | -154 | -1.92 | -274 | -3.42 | 8009 | 414.0 | 426.0 | 428.5 | 409.0 |
| 2023-03-28 | 50.16 (+0.03) | 10.71 (-0.01) | 5.27 (-0.01) | 171 | 4.4 | -30 | -0.77 | -64 | -1.65 | 3882 | 425.5 | 434.0 | 434.5 | 423.0 |
| 2023-03-27 | 50.13 (-0.2) | 10.72 (+0.03) | 5.28 (0.0) | -544 | -18.24 | 186 | 6.24 | -6 | -0.2 | 2982 | 430.5 | 437.0 | 437.5 | 430.5 |
| 2023-03-24 | 50.33 (+0.26) | 10.69 (0.0) | 5.28 (0.0) | 1369 | 30.97 | 14 | 0.32 | 17 | 0.38 | 4420 | 436.5 | 434.0 | 437.0 | 433.0 |
| 2023-03-23 | 50.07 (+0.02) | 10.69 (0.0) | 5.28 (+0.01) | 154 | 3.42 | -13 | -0.29 | 60 | 1.33 | 4508 | 433.0 | 434.5 | 435.0 | 429.5 |
| 2023-03-22 | 50.05 (-0.09) | 10.69 (+0.05) | 5.27 (+0.03) | -636 | -12.83 | 309 | 6.23 | 218 | 4.4 | 4956 | 430.5 | 433.5 | 435.0 | 429.5 |
| 2023-03-21 | 50.14 (-0.06) | 10.64 (+0.02) | 5.24 (+0.01) | -353 | -16.77 | 94 | 4.47 | 54 | 2.57 | 2105 | 429.0 | 433.0 | 434.0 | 428.5 |
| 2023-03-20 | 50.2 (-0.07) | 10.62 (+0.01) | 5.23 (+0.01) | -438 | -12.34 | 82 | 2.31 | 44 | 1.24 | 3550 | 430.0 | 434.5 | 436.0 | 428.5 |
| 2023-03-17 | 50.27 (+0.39) | 10.61 (+0.03) | 5.22 (0.0) | 2363 | 31.81 | 175 | 2.36 | -26 | -0.35 | 7428 | 434.5 | 422.0 | 434.5 | 421.0 |
| 2023-03-16 | 49.88 (+0.01) | 10.58 (+0.04) | 5.22 (0.0) | 158 | 2.45 | 228 | 3.53 | 27 | 0.42 | 6460 | 417.5 | 408.0 | 419.0 | 408.0 |
| 2023-03-15 | 49.87 (+0.04) | 10.54 (+0.02) | 5.22 (-0.01) | 291 | 4.24 | 163 | 2.37 | -51 | -0.74 | 6867 | 418.0 | 424.0 | 435.0 | 417.0 |
| 2023-03-14 | 49.83 (+0.03) | 10.52 (-0.03) | 5.23 (-0.02) | 106 | 2.88 | -204 | -5.54 | -98 | -2.66 | 3681 | 420.0 | 423.0 | 426.0 | 419.0 |
| 2023-03-13 | 49.8 (+0.28) | 10.55 (0.0) | 5.25 (+0.01) | 1832 | 34.31 | 4 | 0.07 | 8 | 0.15 | 5339 | 428.0 | 420.5 | 428.0 | 417.5 |
| 2023-03-10 | 49.52 (+0.25) | 10.55 (+0.03) | 5.24 (-0.06) | 1243 | 23.36 | 162 | 3.05 | -344 | -6.47 | 5320 | 424.0 | 424.0 | 430.0 | 421.0 |
| 2023-03-09 | 49.27 (+0.1) | 10.52 (+0.03) | 5.3 (0.0) | -9 | -0.24 | 194 | 5.15 | -21 | -0.56 | 3764 | 428.0 | 431.0 | 433.0 | 426.5 |
| 2023-03-08 | 49.17 (-0.06) | 10.49 (0.0) | 5.3 (0.0) | -255 | -4.56 | 12 | 0.21 | 10 | 0.18 | 5594 | 429.5 | 424.0 | 431.0 | 422.5 |
| 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 | |||
| 2023-03-07 | 49.23 (+0.34) | 10.49 (+0.05) | 5.3 (0.0) | 2032 | 32.7 | 259 | 4.17 | -10 | -0.16 | 6214 | 430.5 | 422.5 | 430.5 | 419.5 |
| 2023-03-06 | 48.89 (+0.46) | 10.44 (+0.05) | 5.3 (+0.05) | 2863 | 36.42 | 322 | 4.1 | 320 | 4.07 | 7862 | 422.0 | 415.5 | 426.0 | 415.5 |
| 2023-03-03 | 48.43 (+0.08) | 10.39 (+0.06) | 5.25 (0.0) | 355 | 8.59 | 398 | 9.63 | -22 | -0.53 | 4133 | 410.5 | 413.5 | 414.5 | 407.0 |
| 2023-03-02 | 48.35 (-0.04) | 10.33 (0.0) | 5.25 (-0.02) | -115 | -2.14 | 1 | 0.02 | -64 | -1.19 | 5378 | 409.5 | 415.0 | 415.0 | 406.5 |
| 2023-03-01 | 48.39 (+0.16) | 10.33 (-0.01) | 5.27 (+0.02) | 1819 | 23.92 | -50 | -0.66 | 120 | 1.58 | 7603 | 415.5 | 407.0 | 419.0 | 402.0 |
| 2023-02-24 | 48.23 (+0.28) | 10.34 (0.0) | 5.25 (+0.01) | 1626 | 16.05 | -34 | -0.34 | 42 | 0.41 | 10133 | 407.5 | 414.5 | 420.0 | 401.5 |
| 2023-02-23 | 47.95 (-0.06) | 10.34 (-0.03) | 5.24 (0.0) | -576 | -9.05 | -172 | -2.7 | -26 | -0.41 | 6364 | 409.0 | 410.5 | 416.5 | 409.0 |
| 2023-02-22 | 48.01 (-0.25) | 10.37 (-0.03) | 5.24 (0.0) | -2013 | -25.26 | -202 | -2.53 | 9 | 0.11 | 7969 | 409.0 | 421.0 | 422.0 | 406.0 |
| 2023-02-21 | 48.26 (+0.31) | 10.4 (+0.02) | 5.24 (+0.01) | 2222 | 22.92 | 158 | 1.63 | 93 | 0.96 | 9696 | 425.0 | 411.5 | 425.0 | 410.5 |
| 2023-02-20 | 47.95 (+0.1) | 10.38 (+0.03) | 5.23 (0.0) | 164 | 2.79 | 137 | 2.33 | -3 | -0.05 | 5877 | 407.5 | 406.0 | 415.0 | 405.0 |
| 2023-02-17 | 47.85 (+0.01) | 10.35 (+0.03) | 5.23 (+0.03) | -227 | -4.07 | 229 | 4.11 | 176 | 3.16 | 5572 | 404.5 | 408.0 | 408.0 | 400.5 |
| 2023-02-16 | 47.84 (+0.15) | 10.32 (-0.01) | 5.2 (+0.05) | 234 | 3.86 | -92 | -1.52 | 288 | 4.75 | 6066 | 402.0 | 398.0 | 402.5 | 394.0 |
| 2023-02-15 | 47.69 (-0.07) | 10.33 (+0.06) | 5.15 (+0.03) | -724 | -8.93 | 378 | 4.66 | 163 | 2.01 | 8109 | 398.0 | 395.5 | 404.5 | 392.0 |
| 2023-02-14 | 47.76 (+0.51) | 10.27 (+0.1) | 5.12 (-0.01) | 3027 | 28.43 | 582 | 5.47 | -17 | -0.16 | 10649 | 398.5 | 386.0 | 398.5 | 384.5 |
| 2023-02-13 | 47.25 (-0.06) | 10.17 (+0.07) | 5.13 (+0.01) | -277 | -5.34 | 415 | 7.99 | 39 | 0.75 | 5192 | 380.5 | 383.0 | 386.5 | 378.5 |
| 2023-02-10 | 47.31 (-0.1) | 10.1 (+0.04) | 5.12 (+0.02) | -182 | -2.48 | 244 | 3.32 | 122 | 1.66 | 7348 | 383.5 | 380.5 | 385.0 | 376.0 |
| 2023-02-09 | 47.41 (-0.21) | 10.06 (-0.03) | 5.1 (0.0) | -1562 | -17.89 | -143 | -1.64 | -28 | -0.32 | 8731 | 381.5 | 383.0 | 392.5 | 381.5 |
| 2023-02-08 | 47.62 (+0.66) | 10.09 (+0.31) | 5.1 (-0.11) | 3933 | 19.01 | 1861 | 8.99 | -630 | -3.04 | 20690 | 390.0 | 374.5 | 398.0 | 373.5 |
| 2023-02-07 | 46.96 (+0.08) | 9.78 (+0.09) | 5.21 (+0.06) | 1558 | 17.36 | 574 | 6.4 | 371 | 4.13 | 8974 | 364.0 | 360.0 | 366.5 | 358.0 |
| 2023-02-06 | 46.88 (-0.13) | 9.69 (-0.05) | 5.15 (+0.09) | -875 | -17.3 | -303 | -5.99 | 510 | 10.08 | 5058 | 356.0 | 360.5 | 364.5 | 356.0 |
| 2023-02-03 | 47.01 (+0.12) | 9.74 (-0.03) | 5.06 (+0.01) | 1195 | 18.45 | -200 | -3.09 | 47 | 0.73 | 6476 | 363.0 | 361.5 | 363.5 | 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 | |||
| 2023-02-02 | 46.89 (+0.31) | 9.77 (0.0) | 5.05 (-0.03) | 2172 | 28.66 | -16 | -0.21 | -127 | -1.68 | 7579 | 361.0 | 357.0 | 363.5 | 356.0 |
| 2023-02-01 | 46.58 (-0.22) | 9.77 (0.0) | 5.08 (-0.02) | -105 | -1.28 | 22 | 0.27 | -122 | -1.49 | 8213 | 353.5 | 355.0 | 362.0 | 352.0 |
| 2023-01-31 | 46.8 (+0.1) | 9.77 (+0.11) | 5.1 (+0.03) | 517 | 4.95 | 677 | 6.48 | 180 | 1.72 | 10440 | 355.0 | 353.0 | 364.5 | 351.0 |
| 2023-01-30 | 46.7 (+0.07) | 9.66 (+0.01) | 5.07 (+0.05) | 811 | 10.79 | 48 | 0.64 | 261 | 3.47 | 7515 | 351.0 | 356.5 | 357.5 | 349.0 |
| 2023-01-17 | 46.63 (+0.09) | 9.65 (-0.01) | 5.02 (0.0) | 1793 | 58.42 | -87 | -2.83 | 40 | 1.3 | 3069 | 348.0 | 347.0 | 348.0 | 344.0 |
| 2023-01-16 | 46.54 (+0.15) | 9.66 (+0.02) | 5.02 (-0.01) | 874 | 23.39 | 158 | 4.23 | -61 | -1.63 | 3737 | 345.0 | 350.0 | 351.0 | 343.0 |
| 2023-01-13 | 46.39 (+0.26) | 9.64 (0.0) | 5.03 (-0.01) | 1603 | 28.15 | -26 | -0.46 | -83 | -1.46 | 5694 | 346.0 | 346.0 | 348.0 | 342.5 |
| 2023-01-12 | 46.13 (+0.06) | 9.64 (+0.02) | 5.04 (-0.01) | -364 | -5.56 | 129 | 1.97 | -80 | -1.22 | 6546 | 344.5 | 347.0 | 350.0 | 342.0 |
| 2023-01-11 | 46.07 (+0.23) | 9.62 (+0.04) | 5.05 (0.0) | 1669 | 26.58 | 264 | 4.2 | 6 | 0.1 | 6279 | 350.5 | 349.5 | 351.0 | 346.0 |
| 2023-01-10 | 45.84 (+0.09) | 9.58 (+0.02) | 5.05 (-0.01) | 1087 | 10.97 | 105 | 1.06 | -39 | -0.39 | 9913 | 347.0 | 347.0 | 353.5 | 340.0 |
| 2023-01-09 | 45.75 (-0.19) | 9.56 (+0.09) | 5.06 (-0.02) | -1489 | -14.93 | 558 | 5.6 | -121 | -1.21 | 9973 | 348.5 | 357.0 | 357.5 | 343.0 |
| 2023-01-06 | 45.94 (+0.41) | 9.47 (+0.21) | 5.08 (+0.01) | 2317 | 22.13 | 1250 | 11.94 | 57 | 0.54 | 10471 | 352.0 | 342.0 | 352.0 | 339.0 |
| 2023-01-05 | 45.53 (+0.07) | 9.26 (+0.19) | 5.07 (-0.01) | 378 | 4.7 | 1153 | 14.34 | -87 | -1.08 | 8041 | 339.0 | 340.0 | 344.5 | 336.5 |
| 2023-01-04 | 45.46 (-0.08) | 9.07 (+0.31) | 5.08 (+0.03) | -266 | -2.87 | 1907 | 20.59 | 195 | 2.11 | 9262 | 335.5 | 330.5 | 338.0 | 328.0 |
| 2023-01-03 | 45.54 (+0.57) | 8.76 (+0.18) | 5.05 (+0.05) | 3432 | 29.16 | 1104 | 9.38 | 286 | 2.43 | 11770 | 334.5 | 313.0 | 334.5 | 312.5 |
| 2022-12-30 | 44.97 (-0.13) | 8.58 (+0.93) | 5.0 (0.0) | -416 | -8.04 | 282 | 5.45 | 18 | 0.35 | 5174 | 315.5 | 321.0 | 324.0 | 315.0 |
| 2022-12-29 | 45.1 (0.0) | 7.65 (+0.14) | 5.0 (+0.03) | -77 | -1.47 | 845 | 16.13 | 215 | 4.1 | 5238 | 317.5 | 306.0 | 317.5 | 302.0 |
| 2022-12-28 | 45.1 (-0.27) | 7.51 (+0.02) | 4.97 (0.0) | -1633 | -27.31 | 120 | 2.01 | -39 | -0.65 | 5980 | 309.0 | 315.0 | 316.5 | 307.0 |
| 2022-12-27 | 45.37 (+0.14) | 7.49 (+0.1) | 4.97 (+0.03) | 787 | 5.71 | 585 | 4.25 | 203 | 1.47 | 13780 | 319.0 | 311.5 | 329.0 | 311.5 |
| 2022-12-26 | 45.23 (+0.02) | 7.39 (+0.01) | 4.94 (+0.02) | -53 | -1.88 | 113 | 4.01 | 132 | 4.68 | 2820 | 306.5 | 303.5 | 307.5 | 300.5 |
| 2022-12-23 | 45.21 (-0.12) | 7.38 (-0.02) | 4.92 (0.0) | 20 | 0.63 | -167 | -5.28 | -20 | -0.63 | 3163 | 301.5 | 299.0 | 303.5 | 297.0 |
| 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 | |||
| 2022-12-22 | 45.33 (+0.38) | 7.4 (-0.4) | 4.92 (+0.01) | 2381 | 26.76 | -2403 | -27.0 | 43 | 0.48 | 8899 | 302.0 | 298.5 | 305.0 | 297.0 |
| 2022-12-21 | 44.95 (+0.25) | 7.8 (-0.4) | 4.91 (-0.01) | 1756 | 18.74 | -2451 | -26.16 | -5 | -0.05 | 9369 | 298.0 | 300.0 | 304.0 | 296.5 |
| 2022-12-20 | 44.7 (+0.17) | 8.2 (-0.18) | 4.92 (0.0) | 1484 | 13.76 | -1065 | -9.88 | -52 | -0.48 | 10784 | 300.0 | 306.0 | 312.0 | 300.0 |
| 2022-12-19 | 44.53 (+0.32) | 8.38 (-0.3) | 4.92 (-0.03) | 1830 | 14.53 | -1882 | -14.94 | -172 | -1.37 | 12598 | 309.0 | 310.0 | 311.5 | 301.5 |
| 2022-12-16 | 44.21 (+0.33) | 8.68 (-0.42) | 4.95 (-0.03) | 4923 | 43.53 | -2553 | -22.57 | -154 | -1.36 | 11310 | 314.5 | 302.5 | 314.5 | 301.0 |
| 2022-12-15 | 43.88 (+0.11) | 9.1 (+0.02) | 4.98 (-0.03) | 443 | 9.37 | 178 | 3.76 | -205 | -4.33 | 4730 | 308.5 | 305.0 | 308.5 | 303.0 |
| 2022-12-14 | 43.77 (+0.29) | 9.08 (+0.02) | 5.01 (+0.02) | 1961 | 32.64 | 98 | 1.63 | 143 | 2.38 | 6008 | 307.0 | 297.0 | 307.0 | 296.5 |
| 2022-12-13 | 43.48 (-0.12) | 9.06 (-0.02) | 4.99 (+0.02) | -132 | -4.36 | -130 | -4.29 | 89 | 2.94 | 3030 | 295.5 | 296.0 | 299.0 | 295.0 |
| 2022-12-12 | 43.6 (-0.14) | 9.08 (-0.01) | 4.97 (-0.02) | -531 | -16.76 | -61 | -1.92 | -85 | -2.68 | 3169 | 296.5 | 299.0 | 299.0 | 292.0 |
| 2022-12-09 | 43.74 (+0.18) | 9.09 (-0.01) | 4.99 (+0.01) | 913 | 26.21 | -31 | -0.89 | 45 | 1.29 | 3483 | 299.0 | 299.0 | 302.5 | 298.0 |
| 2022-12-08 | 43.56 (-0.24) | 9.1 (+0.06) | 4.98 (-0.02) | -1999 | -32.71 | 324 | 5.3 | -137 | -2.24 | 6111 | 297.5 | 303.5 | 303.5 | 295.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 | |||
| 2023-07-21 | 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 |
| 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 |
| 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 | |||
| 2023-02-24 | 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 |
| 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 |
| 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 | |||
| 2022-09-23 | 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 |
| 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 |
| 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 | |||
| 2022-04-29 | 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 |
| 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 |
| 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 | |||
| 2021-11-26 | 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 |
| 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 |
| 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 | |||
| 2021-07-02 | 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 |
| 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 |
| 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 | |||
| 2021-01-29 | 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 |
| 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 |
| 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 | |||
| 2020-09-04 | 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 |
| 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 |
| 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 | |||
| 2020-04-10 | 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 |
| 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) | -5127 | -74.78 | -1275 | -18.6 | -293 | -4.27 | 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 |
| 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 | |||
| 2019-11-22 | 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 |
| 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 |
| 2019-08-30 | 57.7 (-0.78) | 3.95 (+0.86) | 2.45 (+0.39) | -7333 | -11.38 | 5235 | 8.12 | 2363 | 3.67 | 64456 | 186.0 | 169.5 | 189.5 | 168.0 |
| 2019-08-23 | 58.48 (-1.65) | 3.09 (+0.47) | 2.06 (+0.1) | -10329 | -20.99 | 2857 | 5.8 | 637 | 1.29 | 49217 | 174.0 | 167.0 | 177.0 | 165.5 |
| 2019-08-16 | 60.13 (-1.17) | 2.62 (0.0) | 1.96 (+0.03) | -7382 | -29.93 | -7 | -0.03 | 166 | 0.67 | 24666 | 165.0 | 165.5 | 167.5 | 159.0 |
| 2019-08-08 | 61.3 (-0.54) | 2.62 (-0.14) | 1.93 (+0.01) | -4070 | -10.85 | -883 | -2.35 | 39 | 0.1 | 37498 | 165.0 | 163.5 | 167.5 | 150.0 |
| 2019-08-02 | 61.84 (-0.74) | 2.76 (-0.09) | 1.92 (-0.1) | -4988 | -20.78 | -533 | -2.22 | -611 | -2.54 | 24009 | 164.5 | 170.5 | 173.0 | 162.0 |
| 2019-07-26 | 62.58 (-0.59) | 2.85 (-0.1) | 2.02 (-0.25) | -6169 | -14.39 | -579 | -1.35 | -1511 | -3.53 | 42861 | 171.0 | 172.5 | 176.5 | 168.5 |
| 2019-07-19 | 63.17 (-1.76) | 2.95 (+0.5) | 2.27 (+0.03) | -13497 | -16.88 | 3047 | 3.81 | 160 | 0.2 | 79950 | 172.0 | 173.5 | 184.0 | 161.5 |
| 2019-07-12 | 64.93 (-2.37) | 2.45 (+0.36) | 2.24 (+0.23) | -14163 | -28.91 | 2183 | 4.46 | 1455 | 2.97 | 48998 | 173.5 | 175.0 | 186.0 | 171.5 |
| 2019-07-05 | 67.3 (-1.67) | 2.09 (+0.2) | 2.01 (+0.04) | -10500 | -21.02 | 1221 | 2.44 | 211 | 0.42 | 49945 | 176.0 | 190.0 | 190.5 | 172.5 |
| 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 | |||
| 2019-06-28 | 68.97 (-0.13) | 1.89 (-0.1) | 1.97 (+0.04) | -841 | -3.39 | -942 | -3.79 | 272 | 1.1 | 24840 | 173.0 | 171.5 | 175.0 | 165.0 |
| 2019-06-21 | 69.1 (-0.97) | 1.99 (-0.21) | 1.93 (+0.21) | -5590 | -14.6 | -1286 | -3.36 | 1275 | 3.33 | 38277 | 170.5 | 163.0 | 174.5 | 160.0 |
| 2019-06-14 | 70.07 (+0.46) | 2.2 (-0.26) | 1.72 (+0.06) | 2814 | 5.79 | -1605 | -3.3 | 322 | 0.66 | 48629 | 164.0 | 155.0 | 167.0 | 154.5 |
| 2019-06-06 | 69.61 (-0.34) | 2.46 (-0.48) | 1.66 (-0.1) | -1994 | -5.22 | -2903 | -7.59 | -576 | -1.51 | 38232 | 149.5 | 165.0 | 171.0 | 149.5 |
| 2019-05-31 | 69.95 (-0.15) | 2.94 (-0.52) | 1.76 (+0.03) | -1141 | -3.13 | -3167 | -8.68 | 168 | 0.46 | 36506 | 167.5 | 167.0 | 169.0 | 158.0 |
| 2019-05-24 | 70.1 (-1.19) | 3.46 (-0.3) | 1.73 (+0.02) | -7313 | -13.31 | -1808 | -3.29 | 137 | 0.25 | 54951 | 165.0 | 184.5 | 184.5 | 162.0 |
| 2019-05-17 | 71.29 (+0.43) | 3.76 (-0.25) | 1.71 (+0.04) | 2896 | 8.82 | -1522 | -4.63 | 222 | 0.68 | 32844 | 187.5 | 209.0 | 209.0 | 184.0 |
| 2019-05-10 | 70.86 (-0.51) | 4.01 (+0.11) | 1.67 (-0.07) | -2811 | -8.24 | 658 | 1.93 | -422 | -1.24 | 34128 | 211.0 | 200.0 | 224.0 | 200.0 |
| 2019-05-03 | 71.37 (-0.11) | 3.9 (0.0) | 1.74 (+0.13) | -681 | -5.58 | -9 | -0.07 | 772 | 6.33 | 12201 | 207.0 | 201.0 | 207.0 | 196.0 |
| 2019-04-26 | 71.48 (+0.03) | 3.9 (+0.09) | 1.61 (-0.05) | -174 | -0.84 | 536 | 2.57 | -287 | -1.38 | 20819 | 199.0 | 199.5 | 208.0 | 192.5 |
| 2019-04-19 | 71.45 (-0.59) | 3.81 (-0.12) | 1.66 (-0.03) | -3556 | -11.14 | -699 | -2.19 | -158 | -0.5 | 31907 | 140.5 | 199.5 | 201.0 | 137.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 52.19 (+0.04) | 9.55 (+0.14) | 5.57 (-0.03) | -1957 | -12.42 | 861 | 5.46 | -144 | -0.91 | 15756 | 508.0 | 506.0 | 518.0 | 501.0 |
| 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 |
| 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 |
| 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 | |||
| 2022-04-29 | 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 |
| 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 |
| 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 | |||
| 2020-07-31 | 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 (-1.59) | 2.94 (-0.95) | 1.76 (+0.14) | -9387 | -5.64 | -5816 | -3.5 | 838 | 0.5 | 166311 | 167.5 | 201.5 | 224.0 | 158.0 |
| 2019-04-30 | 71.54 (-0.21) | 3.89 (-0.35) | 1.62 (0.0) | -2078 | -2.26 | -2110 | -2.3 | 2 | 0.0 | 91861 | 201.5 | 198.5 | 208.0 | 137.5 |
| 2019-03-29 | 71.75 (+0.45) | 4.24 (+0.61) | 1.62 (+0.13) | 2734 | 2.92 | 3885 | 4.15 | 807 | 0.86 | 93659 | 198.0 | 169.0 | 199.0 | 168.0 |
| 2019-02-27 | 71.3 (+2.22) | 3.63 (-0.02) | 1.49 (+0.16) | 13473 | 19.27 | -86 | -0.12 | 958 | 1.37 | 69917 | 171.0 | 159.0 | 181.5 | 157.0 |
| 2019-01-30 | 69.08 () | 3.65 () | 1.33 () | 4363 | 8.01 | 6116 | 11.23 | -126 | -0.23 | 54476 | 158.0 | 145.0 | 159.5 | 144.0 |
