- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 46.82 (+0.03) | 0.0 (0.0) | 0.61 (0.0) | 93 | 18.9 | 0 | 0.0 | -12 | -2.44 | 492 | 57.1 | 56.4 | 57.3 | 56.4 |
| 2024-04-22 | 46.79 (+0.01) | 0.0 (-0.01) | 0.61 (0.0) | 11 | 2.4 | 0 | 0.0 | 7 | 1.53 | 459 | 56.3 | 56.2 | 56.6 | 55.8 |
| 2024-04-19 | 46.78 (-0.09) | 0.01 (0.0) | 0.61 (-0.01) | -380 | -30.5 | 0 | 0.0 | -50 | -4.01 | 1246 | 56.4 | 57.2 | 57.7 | 55.4 |
| 2024-04-18 | 46.87 (-0.01) | 0.01 (0.0) | 0.62 (0.0) | -57 | -9.79 | 0 | 0.0 | -1 | -0.17 | 582 | 57.9 | 57.5 | 58.0 | 57.3 |
| 2024-04-17 | 46.88 (-0.03) | 0.01 (0.0) | 0.62 (-0.01) | 48 | 6.0 | 0 | 0.0 | -6 | -0.75 | 800 | 58.1 | 57.3 | 59.1 | 57.3 |
| 2024-04-16 | 46.91 (-0.08) | 0.01 (0.0) | 0.63 (-0.04) | -299 | -25.21 | 0 | 0.0 | -162 | -13.66 | 1186 | 57.2 | 58.8 | 58.8 | 57.2 |
| 2024-04-15 | 46.99 (+0.02) | 0.01 (0.0) | 0.67 (+0.01) | 41 | 7.41 | 0 | 0.0 | 31 | 5.61 | 553 | 59.4 | 60.1 | 60.1 | 59.2 |
| 2024-04-12 | 46.97 (+0.03) | 0.01 (0.0) | 0.66 (-0.01) | 124 | 20.91 | 0 | 0.0 | -5 | -0.84 | 593 | 60.5 | 61.0 | 61.3 | 60.3 |
| 2024-04-11 | 46.94 (-0.05) | 0.01 (0.0) | 0.67 (+0.01) | -186 | -26.23 | 0 | 0.0 | 6 | 0.85 | 709 | 61.0 | 60.7 | 61.4 | 60.2 |
| 2024-04-10 | 46.99 (-0.06) | 0.01 (0.0) | 0.66 (+0.02) | -224 | -22.33 | 0 | 0.0 | 71 | 7.08 | 1003 | 60.7 | 61.9 | 61.9 | 60.7 |
| 2024-04-09 | 47.05 (+0.22) | 0.01 (0.0) | 0.64 (0.0) | 726 | 32.32 | 0 | 0.0 | 20 | 0.89 | 2246 | 61.0 | 60.1 | 62.0 | 60.1 |
| 2024-04-08 | 46.83 (0.0) | 0.01 (0.0) | 0.64 (0.0) | -16 | -1.83 | 0 | 0.0 | -22 | -2.51 | 875 | 58.8 | 60.0 | 60.0 | 58.6 |
| 2024-04-03 | 46.83 (-0.05) | 0.01 (0.0) | 0.64 (-0.02) | -173 | -25.07 | 0 | 0.0 | -63 | -9.13 | 690 | 60.2 | 60.9 | 60.9 | 60.1 |
| 2024-04-02 | 46.88 (+0.02) | 0.01 (0.0) | 0.66 (0.0) | 77 | 6.54 | 0 | 0.0 | -5 | -0.42 | 1178 | 61.3 | 60.4 | 61.5 | 60.2 |
| 2024-04-01 | 46.86 (+0.02) | 0.01 (0.0) | 0.66 (0.0) | 45 | 3.65 | 0 | 0.0 | 10 | 0.81 | 1232 | 60.5 | 60.7 | 61.2 | 59.5 |
| 2024-03-29 | 46.84 (-0.01) | 0.01 (0.0) | 0.66 (+0.02) | -142 | -5.74 | 0 | 0.0 | 59 | 2.39 | 2473 | 60.8 | 60.9 | 61.6 | 60.2 |
| 2024-03-28 | 46.85 (-0.21) | 0.01 (0.0) | 0.64 (+0.02) | -677 | -17.39 | 0 | 0.0 | 64 | 1.64 | 3893 | 60.0 | 57.9 | 62.0 | 57.8 |
| 2024-03-27 | 47.06 (-0.2) | 0.01 (0.0) | 0.62 (0.0) | -639 | -33.54 | 0 | 0.0 | 18 | 0.94 | 1905 | 57.4 | 57.1 | 57.7 | 55.9 |
| 2024-03-26 | 47.26 (-0.07) | 0.01 (0.0) | 0.62 (0.0) | -191 | -29.16 | 0 | 0.0 | -4 | -0.61 | 655 | 57.4 | 58.6 | 58.7 | 57.2 |
| 2024-03-25 | 47.33 (+0.04) | 0.01 (0.0) | 0.62 (0.0) | 177 | 32.54 | 0 | 0.0 | 5 | 0.92 | 544 | 58.6 | 58.3 | 58.9 | 58.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-22 | 47.29 (+0.03) | 0.01 (0.0) | 0.62 (0.0) | 98 | 18.85 | 0 | 0.0 | -9 | -1.73 | 520 | 58.2 | 58.1 | 58.3 | 57.7 |
| 2024-03-21 | 47.26 (+0.1) | 0.01 (0.0) | 0.62 (0.0) | 346 | 48.6 | 0 | 0.0 | 12 | 1.69 | 712 | 58.1 | 57.9 | 58.3 | 57.5 |
| 2024-03-20 | 47.16 (-0.02) | 0.01 (0.0) | 0.62 (-0.01) | 19 | 2.66 | 0 | 0.0 | -29 | -4.06 | 714 | 57.0 | 57.5 | 58.0 | 56.9 |
| 2024-03-19 | 47.18 (-0.01) | 0.01 (0.0) | 0.63 (+0.01) | 132 | 21.85 | 0 | 0.0 | 11 | 1.82 | 604 | 57.1 | 56.4 | 57.4 | 56.4 |
| 2024-03-18 | 47.19 (+0.01) | 0.01 (0.0) | 0.62 (0.0) | 53 | 12.53 | 0 | 0.0 | 8 | 1.89 | 423 | 56.8 | 57.0 | 57.1 | 56.0 |
| 2024-03-15 | 47.18 (-0.01) | 0.01 (0.0) | 0.62 (0.0) | 40 | 5.74 | 0 | 0.0 | 14 | 2.01 | 697 | 56.5 | 56.4 | 57.4 | 56.3 |
| 2024-03-14 | 47.19 (+0.04) | 0.01 (0.0) | 0.62 (0.0) | 101 | 17.41 | 0 | 0.0 | 0 | 0.0 | 580 | 56.3 | 57.1 | 57.3 | 56.3 |
| 2024-03-13 | 47.15 (-0.03) | 0.01 (0.0) | 0.62 (0.0) | -80 | -13.31 | 0 | 0.0 | 5 | 0.83 | 601 | 56.9 | 57.9 | 58.3 | 56.7 |
| 2024-03-12 | 47.18 (+0.02) | 0.01 (0.0) | 0.62 (0.0) | 93 | 13.34 | 0 | 0.0 | -1 | -0.14 | 697 | 57.4 | 56.8 | 57.5 | 56.7 |
| 2024-03-11 | 47.16 (+0.09) | 0.01 (0.0) | 0.62 (0.0) | 280 | 33.57 | 0 | 0.0 | 2 | 0.24 | 834 | 56.2 | 55.8 | 56.7 | 55.8 |
| 2024-03-08 | 47.07 (-0.01) | 0.01 (0.0) | 0.62 (0.0) | 153 | 15.97 | 0 | 0.0 | -1 | -0.1 | 958 | 56.1 | 56.5 | 56.9 | 56.0 |
| 2024-03-07 | 47.08 (-0.26) | 0.01 (0.0) | 0.62 (0.0) | -359 | -29.07 | 0 | 0.0 | -12 | -0.97 | 1235 | 56.7 | 58.2 | 58.2 | 56.6 |
| 2024-03-06 | 47.34 (-0.08) | 0.01 (0.0) | 0.62 (0.0) | -182 | -30.9 | 0 | 0.0 | -6 | -1.02 | 589 | 58.5 | 58.8 | 59.2 | 58.4 |
| 2024-03-05 | 47.42 (+0.05) | 0.01 (0.0) | 0.62 (0.0) | 154 | 27.21 | 0 | 0.0 | 0 | 0.0 | 566 | 59.0 | 59.2 | 59.9 | 58.6 |
| 2024-03-04 | 47.37 (+0.02) | 0.01 (0.0) | 0.62 (0.0) | 66 | 6.52 | 0 | 0.0 | 1 | 0.1 | 1012 | 59.2 | 58.1 | 60.0 | 58.1 |
| 2024-03-01 | 47.35 (+0.02) | 0.01 (0.0) | 0.62 (0.0) | 151 | 25.95 | 0 | 0.0 | 0 | 0.0 | 582 | 58.0 | 58.2 | 58.3 | 57.5 |
| 2024-02-29 | 47.33 (+0.32) | 0.01 (0.0) | 0.62 (0.0) | 430 | 25.81 | 0 | 0.0 | 2 | 0.12 | 1666 | 58.2 | 58.4 | 58.4 | 56.8 |
| 2024-02-27 | 47.01 (+0.28) | 0.01 (0.0) | 0.62 (0.0) | -702 | -32.42 | 0 | 0.0 | -1 | -0.05 | 2165 | 58.1 | 59.2 | 59.9 | 57.8 |
| 2024-02-26 | 46.73 (0.0) | 0.01 (0.0) | 0.62 (0.0) | -53 | -9.48 | 0 | 0.0 | -9 | -1.61 | 559 | 60.4 | 60.7 | 61.3 | 60.4 |
| 2024-02-23 | 46.73 (-0.01) | 0.01 (0.0) | 0.62 (0.0) | -21 | -2.34 | 0 | 0.0 | -2 | -0.22 | 896 | 61.0 | 62.3 | 62.3 | 61.0 |
| 2024-02-22 | 46.74 (+0.05) | 0.01 (0.0) | 0.62 (0.0) | 273 | 38.61 | 0 | 0.0 | 4 | 0.57 | 707 | 62.3 | 61.8 | 62.6 | 61.6 |
| 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 | |||
| 2024-02-21 | 46.69 (-0.02) | 0.01 (0.0) | 0.62 (0.0) | 20 | 3.77 | 0 | 0.0 | 9 | 1.7 | 530 | 61.8 | 61.6 | 62.1 | 61.5 |
| 2024-02-20 | 46.71 (-0.01) | 0.01 (0.0) | 0.62 (0.0) | -43 | -9.41 | 0 | 0.0 | 8 | 1.75 | 457 | 61.7 | 62.0 | 62.1 | 61.5 |
| 2024-02-19 | 46.72 (+0.02) | 0.01 (0.0) | 0.62 (0.0) | 106 | 19.63 | 0 | 0.0 | -7 | -1.3 | 540 | 61.9 | 61.5 | 62.3 | 61.3 |
| 2024-02-16 | 46.7 (-0.03) | 0.01 (0.0) | 0.62 (-0.01) | 48 | 7.33 | 0 | 0.0 | -20 | -3.05 | 655 | 61.5 | 60.9 | 61.7 | 60.8 |
| 2024-02-15 | 46.73 (-0.11) | 0.01 (0.0) | 0.63 (+0.01) | 47 | 7.98 | 0 | 0.0 | 12 | 2.04 | 589 | 60.8 | 60.2 | 60.9 | 59.3 |
| 2024-02-05 | 46.84 (+0.03) | 0.01 (0.0) | 0.62 (-0.01) | 85 | 10.79 | 0 | 0.0 | -27 | -3.43 | 788 | 60.2 | 61.1 | 61.1 | 60.0 |
| 2024-02-02 | 46.81 (-0.11) | 0.01 (0.0) | 0.63 (0.0) | -323 | -36.7 | 0 | 0.0 | 9 | 1.02 | 880 | 61.2 | 62.1 | 62.1 | 61.2 |
| 2024-02-01 | 46.92 (-0.06) | 0.01 (0.0) | 0.63 (+0.01) | -217 | -41.65 | 0 | 0.0 | 13 | 2.5 | 521 | 62.1 | 62.4 | 62.8 | 62.0 |
| 2024-01-31 | 46.98 (-0.01) | 0.01 (0.0) | 0.62 (0.0) | -40 | -10.87 | 0 | 0.0 | 6 | 1.63 | 368 | 62.7 | 63.0 | 63.1 | 62.6 |
| 2024-01-30 | 46.99 (-0.04) | 0.01 (0.0) | 0.62 (0.0) | -155 | -23.99 | 0 | 0.0 | -1 | -0.15 | 646 | 63.2 | 64.1 | 64.1 | 62.8 |
| 2024-01-29 | 47.03 (-0.08) | 0.01 (0.0) | 0.62 (0.0) | 37 | 8.08 | 0 | 0.0 | -2 | -0.44 | 458 | 64.1 | 64.1 | 64.4 | 63.7 |
| 2024-01-26 | 47.11 (+0.01) | 0.01 (0.0) | 0.62 (0.0) | 59 | 8.59 | 0 | 0.0 | 10 | 1.46 | 687 | 64.2 | 64.5 | 66.0 | 64.2 |
| 2024-01-25 | 47.1 (-0.1) | 0.01 (0.0) | 0.62 (0.0) | -199 | -36.72 | 0 | 0.0 | -3 | -0.55 | 542 | 64.5 | 65.1 | 65.2 | 64.4 |
| 2024-01-24 | 47.2 (-0.07) | 0.01 (0.0) | 0.62 (-0.01) | 107 | 5.34 | 0 | 0.0 | -17 | -0.85 | 2004 | 65.3 | 64.4 | 66.6 | 64.3 |
| 2024-01-23 | 47.27 (+0.03) | 0.01 (0.0) | 0.63 (+0.01) | 114 | 23.9 | 0 | 0.0 | 7 | 1.47 | 477 | 64.4 | 63.8 | 64.7 | 63.8 |
| 2024-01-22 | 47.24 (+0.11) | 0.01 (+0.01) | 0.62 (0.0) | 414 | 34.85 | 0 | 0.0 | 0 | 0.0 | 1188 | 63.8 | 63.2 | 65.2 | 63.2 |
| 2024-01-19 | 47.13 (-0.09) | 0.0 (0.0) | 0.62 (0.0) | -69 | -13.72 | 0 | 0.0 | -1 | -0.2 | 503 | 63.0 | 63.2 | 63.6 | 62.6 |
| 2024-01-18 | 47.22 (+0.06) | 0.0 (0.0) | 0.62 (-0.01) | 179 | 28.46 | 0 | 0.0 | -9 | -1.43 | 629 | 62.8 | 63.0 | 63.5 | 62.7 |
| 2024-01-17 | 47.16 (+0.07) | 0.0 (0.0) | 0.63 (+0.01) | 189 | 22.37 | -57 | -6.75 | 36 | 4.26 | 845 | 62.3 | 63.3 | 63.5 | 62.0 |
| 2024-01-16 | 47.09 (0.0) | 0.0 (0.0) | 0.62 (0.0) | -20 | -3.75 | 0 | 0.0 | -1 | -0.19 | 533 | 63.1 | 63.2 | 63.4 | 62.7 |
| 2024-01-15 | 47.09 (+0.01) | 0.0 (0.0) | 0.62 (0.0) | 133 | 36.74 | -1 | -0.28 | -1 | -0.28 | 362 | 63.2 | 62.6 | 63.9 | 62.6 |
| 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 | |||
| 2024-01-12 | 47.08 (-0.04) | 0.0 (0.0) | 0.62 (0.0) | -146 | -35.18 | 0 | 0.0 | -1 | -0.24 | 415 | 62.5 | 63.0 | 63.3 | 62.5 |
| 2024-01-11 | 47.12 (+0.03) | 0.0 (0.0) | 0.62 (0.0) | 79 | 23.37 | 0 | 0.0 | 0 | 0.0 | 338 | 63.4 | 62.7 | 63.4 | 62.5 |
| 2024-01-10 | 47.09 (+0.19) | 0.0 (0.0) | 0.62 (0.0) | 67 | 9.45 | 0 | 0.0 | -7 | -0.99 | 709 | 62.5 | 63.5 | 63.5 | 62.5 |
| 2024-01-09 | 46.9 (-0.06) | 0.0 (0.0) | 0.62 (0.0) | -134 | -17.7 | 0 | 0.0 | -12 | -1.59 | 757 | 63.6 | 64.9 | 64.9 | 63.4 |
| 2024-01-08 | 46.96 (-0.09) | 0.0 (0.0) | 0.62 (0.0) | 46 | 6.72 | -1 | -0.15 | -3 | -0.44 | 685 | 64.7 | 64.6 | 65.6 | 64.3 |
| 2024-01-05 | 47.05 (+0.14) | 0.0 (0.0) | 0.62 (-0.01) | 454 | 52.18 | 0 | 0.0 | -16 | -1.84 | 870 | 65.3 | 64.0 | 66.1 | 64.0 |
| 2024-01-04 | 46.91 (-0.13) | 0.0 (0.0) | 0.63 (0.0) | -141 | -15.1 | 0 | 0.0 | -12 | -1.28 | 934 | 64.0 | 65.3 | 65.4 | 63.9 |
| 2024-01-03 | 47.04 (-0.16) | 0.0 (0.0) | 0.63 (-0.01) | -367 | -35.25 | 0 | 0.0 | -40 | -3.84 | 1041 | 65.3 | 66.6 | 66.7 | 65.2 |
| 2024-01-02 | 47.2 (+0.19) | 0.0 (0.0) | 0.64 (+0.01) | 659 | 48.0 | 0 | 0.0 | 31 | 2.26 | 1373 | 66.6 | 66.0 | 67.5 | 65.9 |
| 2023-12-29 | 47.01 (-0.03) | 0.0 (0.0) | 0.63 (-0.01) | 67 | 16.38 | 0 | 0.0 | -7 | -1.71 | 409 | 66.0 | 66.5 | 66.5 | 65.9 |
| 2023-12-28 | 47.04 (+0.03) | 0.0 (0.0) | 0.64 (0.0) | 260 | 34.35 | 0 | 0.0 | -3 | -0.4 | 757 | 66.4 | 66.3 | 66.4 | 65.7 |
| 2023-12-27 | 47.01 (+0.13) | 0.0 (0.0) | 0.64 (0.0) | 526 | 50.1 | 0 | 0.0 | -2 | -0.19 | 1050 | 66.2 | 66.2 | 66.7 | 66.1 |
| 2023-12-26 | 46.88 (+0.02) | 0.0 (0.0) | 0.64 (0.0) | -95 | -2.19 | 0 | 0.0 | -4 | -0.09 | 4341 | 66.1 | 67.6 | 69.0 | 65.8 |
| 2023-12-25 | 46.86 (+0.03) | 0.0 (0.0) | 0.64 (0.0) | 57 | 3.5 | 0 | 0.0 | 5 | 0.31 | 1629 | 67.5 | 67.0 | 67.7 | 66.1 |
| 2023-12-22 | 46.83 (+0.02) | 0.0 (0.0) | 0.64 (0.0) | 124 | 17.69 | 0 | 0.0 | -14 | -2.0 | 701 | 66.5 | 66.7 | 67.4 | 66.5 |
| 2023-12-21 | 46.81 (+0.01) | 0.0 (0.0) | 0.64 (0.0) | 85 | 14.63 | -1 | -0.17 | -2 | -0.34 | 581 | 66.6 | 65.6 | 66.9 | 65.6 |
| 2023-12-20 | 46.8 (+0.05) | 0.0 (0.0) | 0.64 (0.0) | 159 | 23.77 | -1 | -0.15 | -5 | -0.75 | 669 | 66.5 | 65.4 | 66.6 | 65.4 |
| 2023-12-19 | 46.75 (-0.15) | 0.0 (0.0) | 0.64 (-0.01) | -319 | -27.22 | 0 | 0.0 | -6 | -0.51 | 1172 | 65.9 | 66.6 | 66.7 | 65.6 |
| 2023-12-18 | 46.9 (-0.07) | 0.0 (0.0) | 0.65 (0.0) | -271 | -19.12 | 0 | 0.0 | -6 | -0.42 | 1417 | 66.6 | 66.9 | 67.4 | 66.5 |
| 2023-12-15 | 46.97 (+0.15) | 0.0 (0.0) | 0.65 (+0.01) | 267 | 3.95 | 0 | 0.0 | 17 | 0.25 | 6766 | 66.9 | 65.0 | 68.0 | 65.0 |
| 2023-12-14 | 46.82 (+0.13) | 0.0 (0.0) | 0.64 (-0.01) | 502 | 54.45 | 0 | 0.0 | -16 | -1.74 | 922 | 64.7 | 64.0 | 65.1 | 64.0 |
| 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 | |||
| 2023-12-13 | 46.69 (-0.07) | 0.0 (0.0) | 0.65 (0.0) | -315 | -39.72 | 0 | 0.0 | -2 | -0.25 | 793 | 63.6 | 64.9 | 65.2 | 63.5 |
| 2023-12-12 | 46.76 (+0.03) | 0.0 (0.0) | 0.65 (0.0) | 28 | 1.61 | 0 | 0.0 | 10 | 0.57 | 1743 | 64.9 | 63.5 | 65.7 | 63.2 |
| 2023-12-11 | 46.73 (+0.03) | 0.0 (0.0) | 0.65 (0.0) | 76 | 11.93 | 0 | 0.0 | -1 | -0.16 | 637 | 63.4 | 64.7 | 64.7 | 63.1 |
| 2023-12-08 | 46.7 (0.0) | 0.0 (0.0) | 0.65 (0.0) | 59 | 10.15 | 0 | 0.0 | 0 | 0.0 | 581 | 64.3 | 64.9 | 65.2 | 64.1 |
| 2023-12-07 | 46.7 (+0.1) | 0.0 (0.0) | 0.65 (0.0) | 356 | 43.41 | 0 | 0.0 | -2 | -0.24 | 820 | 64.4 | 64.0 | 64.9 | 64.0 |
| 2023-12-06 | 46.6 (-0.05) | 0.0 (0.0) | 0.65 (0.0) | -40 | -4.76 | 0 | 0.0 | -1 | -0.12 | 841 | 64.0 | 64.6 | 65.1 | 63.7 |
| 2023-12-05 | 46.65 (-0.14) | 0.0 (0.0) | 0.65 (0.0) | 208 | 30.32 | 0 | 0.0 | -20 | -2.92 | 686 | 64.6 | 65.0 | 65.0 | 64.4 |
| 2023-12-04 | 46.79 (+0.09) | 0.0 (0.0) | 0.65 (0.0) | 287 | 40.25 | 0 | 0.0 | 9 | 1.26 | 713 | 65.3 | 65.3 | 65.9 | 65.0 |
| 2023-12-01 | 46.7 (+0.02) | 0.0 (0.0) | 0.65 (0.0) | -12 | -0.93 | 0 | 0.0 | -13 | -1.01 | 1288 | 65.3 | 65.8 | 66.3 | 65.0 |
| 2023-11-30 | 46.68 (-0.11) | 0.0 (0.0) | 0.65 (-0.01) | -473 | -33.62 | 0 | 0.0 | -16 | -1.14 | 1407 | 65.9 | 66.3 | 67.5 | 65.9 |
| 2023-11-29 | 46.79 (-0.02) | 0.0 (0.0) | 0.66 (0.0) | -167 | -15.45 | 0 | 0.0 | 0 | 0.0 | 1081 | 66.3 | 67.0 | 67.1 | 66.1 |
| 2023-11-28 | 46.81 (+0.04) | 0.0 (0.0) | 0.66 (0.0) | 562 | 25.98 | 0 | 0.0 | 1 | 0.05 | 2163 | 66.8 | 65.9 | 67.1 | 65.6 |
| 2023-11-27 | 46.77 (-0.01) | 0.0 (0.0) | 0.66 (0.0) | -570 | -28.25 | 0 | 0.0 | 6 | 0.3 | 2018 | 65.9 | 66.5 | 66.7 | 65.2 |
| 2023-11-24 | 46.78 (-0.2) | 0.0 (0.0) | 0.66 (-0.01) | -976 | -26.51 | 1 | 0.03 | -58 | -1.58 | 3681 | 66.8 | 66.6 | 67.0 | 66.0 |
| 2023-11-23 | 46.98 (-0.09) | 0.0 (0.0) | 0.67 (+0.03) | -330 | -5.41 | 0 | 0.0 | 104 | 1.7 | 6100 | 66.4 | 62.9 | 66.5 | 62.9 |
| 2023-11-22 | 47.07 (+0.06) | 0.0 (0.0) | 0.64 (0.0) | 165 | 20.37 | 0 | 0.0 | 1 | 0.12 | 810 | 63.0 | 62.3 | 63.3 | 62.3 |
| 2023-11-21 | 47.01 (-0.07) | 0.0 (0.0) | 0.64 (0.0) | -395 | -25.95 | 0 | 0.0 | -4 | -0.26 | 1522 | 62.7 | 63.4 | 63.4 | 62.5 |
| 2023-11-20 | 47.08 (-0.03) | 0.0 (0.0) | 0.64 (0.0) | -381 | -15.59 | -1 | -0.04 | 18 | 0.74 | 2444 | 63.4 | 62.3 | 64.5 | 61.8 |
| 2023-11-17 | 47.11 (-0.16) | 0.0 (0.0) | 0.64 (-0.01) | -219 | -12.1 | 0 | 0.0 | -48 | -2.65 | 1810 | 62.5 | 63.0 | 63.0 | 62.1 |
| 2023-11-16 | 47.27 (-0.27) | 0.0 (0.0) | 0.65 (0.0) | -1059 | -15.22 | 0 | 0.0 | 23 | 0.33 | 6959 | 63.4 | 63.7 | 64.9 | 62.8 |
| 2023-11-15 | 47.54 (+0.22) | 0.0 (0.0) | 0.65 (+0.06) | 1263 | 35.76 | 0 | 0.0 | 183 | 5.18 | 3532 | 61.3 | 57.3 | 61.5 | 57.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-14 | 47.32 (-0.01) | 0.0 (0.0) | 0.59 (0.0) | -40 | -5.24 | 0 | 0.0 | 9 | 1.18 | 763 | 56.8 | 56.8 | 57.4 | 56.5 |
| 2023-11-13 | 47.33 (+0.01) | 0.0 (0.0) | 0.59 (+0.01) | -138 | -7.77 | 0 | 0.0 | 18 | 1.01 | 1776 | 56.8 | 57.9 | 57.9 | 56.8 |
| 2023-11-10 | 47.32 (-0.01) | 0.0 (0.0) | 0.58 (0.0) | 2 | 0.42 | 0 | 0.0 | -2 | -0.42 | 473 | 58.8 | 58.6 | 59.3 | 58.6 |
| 2023-11-09 | 47.33 (0.0) | 0.0 (0.0) | 0.58 (0.0) | -32 | -9.44 | 0 | 0.0 | -1 | -0.29 | 339 | 59.1 | 59.0 | 59.2 | 58.7 |
| 2023-11-08 | 47.33 (+0.08) | 0.0 (0.0) | 0.58 (0.0) | 345 | 45.28 | 0 | 0.0 | 0 | 0.0 | 762 | 59.2 | 58.4 | 59.3 | 58.2 |
| 2023-11-07 | 47.25 (-0.03) | 0.0 (0.0) | 0.58 (0.0) | 81 | 23.08 | 0 | 0.0 | 0 | 0.0 | 351 | 58.0 | 58.3 | 58.3 | 57.9 |
| 2023-11-06 | 47.28 (+0.08) | 0.0 (0.0) | 0.58 (-0.01) | 275 | 53.5 | 0 | 0.0 | -3 | -0.58 | 514 | 58.3 | 57.5 | 58.3 | 57.5 |
| 2023-11-03 | 47.2 (+0.05) | 0.0 (-0.01) | 0.59 (0.0) | 200 | 50.63 | -25 | -6.33 | -22 | -5.57 | 395 | 57.3 | 57.1 | 57.4 | 57.1 |
| 2023-11-02 | 47.15 (+0.04) | 0.01 (-0.01) | 0.59 (0.0) | 176 | 45.48 | -24 | -6.2 | 8 | 2.07 | 387 | 57.0 | 56.7 | 57.2 | 56.6 |
| 2023-11-01 | 47.11 (+0.03) | 0.02 (0.0) | 0.59 (0.0) | 93 | 18.64 | 0 | 0.0 | 15 | 3.01 | 499 | 56.2 | 56.3 | 57.1 | 56.1 |
| 2023-10-31 | 47.08 (+0.03) | 0.02 (0.0) | 0.59 (0.0) | 39 | 6.87 | 0 | 0.0 | -8 | -1.41 | 568 | 55.8 | 56.4 | 57.4 | 55.7 |
| 2023-10-30 | 47.05 (-0.02) | 0.02 (0.0) | 0.59 (0.0) | -8 | -2.52 | 0 | 0.0 | 2 | 0.63 | 317 | 56.2 | 56.6 | 56.7 | 56.1 |
| 2023-10-27 | 47.07 (+0.03) | 0.02 (0.0) | 0.59 (0.0) | -53 | -15.87 | 0 | 0.0 | 0 | 0.0 | 334 | 56.4 | 56.8 | 57.0 | 56.4 |
| 2023-10-26 | 47.04 (-0.04) | 0.02 (0.0) | 0.59 (0.0) | -180 | -23.02 | 0 | 0.0 | -17 | -2.17 | 782 | 56.6 | 57.7 | 57.7 | 56.6 |
| 2023-10-25 | 47.08 (+0.08) | 0.02 (0.0) | 0.59 (0.0) | 259 | 61.67 | 1 | 0.24 | 3 | 0.71 | 420 | 58.1 | 57.9 | 58.5 | 57.7 |
| 2023-10-24 | 47.0 (-0.02) | 0.02 (0.0) | 0.59 (0.0) | -25 | -5.41 | 0 | 0.0 | 1 | 0.22 | 462 | 57.5 | 57.7 | 57.8 | 57.1 |
| 2023-10-23 | 47.02 (-0.02) | 0.02 (0.0) | 0.59 (0.0) | 11 | 3.47 | 0 | 0.0 | -3 | -0.95 | 317 | 57.8 | 58.3 | 58.5 | 57.6 |
| 2023-10-20 | 47.04 (-0.02) | 0.02 (0.0) | 0.59 (0.0) | -35 | -8.25 | 0 | 0.0 | -3 | -0.71 | 424 | 58.3 | 58.9 | 59.0 | 57.6 |
| 2023-10-19 | 47.06 (+0.03) | 0.02 (+0.02) | 0.59 (0.0) | 110 | 39.15 | 60 | 21.35 | 9 | 3.2 | 281 | 58.7 | 58.3 | 58.9 | 58.3 |
| 2023-10-18 | 47.03 (-0.02) | 0.0 (0.0) | 0.59 (0.0) | -71 | -13.68 | 0 | 0.0 | 15 | 2.89 | 519 | 58.3 | 59.3 | 59.4 | 58.0 |
| 2023-10-17 | 47.05 (+0.03) | 0.0 (0.0) | 0.59 (0.0) | 116 | 28.64 | 0 | 0.0 | 0 | 0.0 | 405 | 59.3 | 59.8 | 60.0 | 59.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-16 | 47.02 (-0.02) | 0.0 (0.0) | 0.59 (0.0) | 11 | 4.42 | 0 | 0.0 | 0 | 0.0 | 249 | 59.1 | 59.3 | 59.7 | 59.0 |
| 2023-10-13 | 47.04 (+0.01) | 0.0 (0.0) | 0.59 (+0.02) | 79 | 21.12 | 0 | 0.0 | 34 | 9.09 | 374 | 59.3 | 59.0 | 59.9 | 59.0 |
| 2023-10-12 | 47.03 (+0.07) | 0.0 (0.0) | 0.57 (0.0) | 287 | 59.67 | 0 | 0.0 | 2 | 0.42 | 481 | 59.5 | 58.5 | 59.5 | 58.5 |
| 2023-10-11 | 46.96 (-0.01) | 0.0 (0.0) | 0.57 (0.0) | 29 | 3.94 | 0 | 0.0 | 12 | 1.63 | 736 | 58.2 | 59.4 | 59.4 | 58.1 |
| 2023-10-06 | 46.97 (-0.01) | 0.0 (0.0) | 0.57 (0.0) | 88 | 22.8 | 0 | 0.0 | -3 | -0.78 | 386 | 59.0 | 59.0 | 59.6 | 58.7 |
| 2023-10-05 | 46.98 (-0.02) | 0.0 (0.0) | 0.57 (0.0) | 86 | 17.77 | 0 | 0.0 | 2 | 0.41 | 484 | 59.0 | 58.0 | 59.4 | 57.9 |
| 2023-10-04 | 47.0 (-0.08) | 0.0 (0.0) | 0.57 (0.0) | -373 | -38.53 | 0 | 0.0 | -12 | -1.24 | 968 | 57.8 | 58.6 | 58.6 | 57.3 |
| 2023-10-03 | 47.08 (+0.05) | 0.0 (0.0) | 0.57 (-0.01) | 96 | 13.64 | 0 | 0.0 | -1 | -0.14 | 704 | 59.0 | 59.1 | 60.2 | 59.0 |
| 2023-10-02 | 47.03 (+0.08) | 0.0 (0.0) | 0.58 (0.0) | 202 | 18.08 | 0 | 0.0 | -1 | -0.09 | 1117 | 58.7 | 59.1 | 59.4 | 58.2 |
| 2023-09-28 | 46.95 (-0.01) | 0.0 (0.0) | 0.58 (0.0) | -123 | -18.66 | 0 | 0.0 | 0 | 0.0 | 659 | 59.0 | 59.9 | 59.9 | 59.0 |
| 2023-09-27 | 46.96 (-0.2) | 0.0 (0.0) | 0.58 (0.0) | -918 | -52.64 | 0 | 0.0 | -16 | -0.92 | 1744 | 59.3 | 60.8 | 60.8 | 59.3 |
| 2023-09-26 | 47.16 (+0.05) | 0.0 (0.0) | 0.58 (0.0) | 153 | 40.05 | 0 | 0.0 | -10 | -2.62 | 382 | 61.0 | 60.8 | 61.4 | 60.8 |
| 2023-09-25 | 47.11 (-0.02) | 0.0 (0.0) | 0.58 (0.0) | -51 | -5.2 | 0 | 0.0 | 0 | 0.0 | 981 | 60.7 | 60.9 | 61.7 | 60.6 |
| 2023-09-22 | 47.13 (-0.12) | 0.0 (0.0) | 0.58 (-0.01) | -363 | -47.45 | 0 | 0.0 | -10 | -1.31 | 765 | 60.7 | 61.0 | 61.2 | 60.4 |
| 2023-09-21 | 47.25 (-0.1) | 0.0 (0.0) | 0.59 (0.0) | -333 | -45.87 | 0 | 0.0 | -7 | -0.96 | 726 | 61.2 | 62.1 | 62.2 | 61.1 |
| 2023-09-20 | 47.35 (-0.11) | 0.0 (0.0) | 0.59 (0.0) | -199 | -41.29 | 0 | 0.0 | -6 | -1.24 | 482 | 62.1 | 63.1 | 63.1 | 62.0 |
| 2023-09-19 | 47.46 (-0.06) | 0.0 (0.0) | 0.59 (0.0) | -162 | -23.79 | 0 | 0.0 | -5 | -0.73 | 681 | 62.5 | 63.1 | 63.3 | 62.4 |
| 2023-09-18 | 47.52 (+0.05) | 0.0 (0.0) | 0.59 (0.0) | 160 | 14.22 | 0 | 0.0 | -3 | -0.27 | 1125 | 62.7 | 61.9 | 63.4 | 61.6 |
| 2023-09-15 | 47.47 (-0.1) | 0.0 (0.0) | 0.59 (0.0) | -323 | -46.01 | 0 | 0.0 | -1 | -0.14 | 702 | 61.7 | 62.8 | 62.8 | 61.7 |
| 2023-09-14 | 47.57 (+0.02) | 0.0 (0.0) | 0.59 (-0.03) | 104 | 13.13 | 0 | 0.0 | -99 | -12.5 | 792 | 62.4 | 62.4 | 62.4 | 61.9 |
| 2023-09-13 | 47.55 (+0.03) | 0.0 (0.0) | 0.62 (0.0) | 146 | 34.6 | 0 | 0.0 | 0 | 0.0 | 422 | 61.9 | 62.0 | 62.4 | 61.8 |
| 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 | |||
| 2023-09-12 | 47.52 (+0.02) | 0.0 (0.0) | 0.62 (0.0) | 38 | 7.39 | 0 | 0.0 | 0 | 0.0 | 514 | 61.7 | 61.2 | 61.9 | 61.0 |
| 2023-09-11 | 47.5 (-0.03) | 0.0 (0.0) | 0.62 (0.0) | 50 | 7.08 | 0 | 0.0 | -5 | -0.71 | 706 | 61.1 | 61.6 | 61.7 | 61.0 |
| 2023-09-08 | 47.53 (-0.17) | 0.0 (0.0) | 0.62 (0.0) | -421 | -55.98 | 0 | 0.0 | -2 | -0.27 | 752 | 61.5 | 62.3 | 62.3 | 61.3 |
| 2023-09-07 | 47.7 (-0.04) | 0.0 (0.0) | 0.62 (-0.01) | -143 | -19.04 | 0 | 0.0 | -14 | -1.86 | 751 | 62.7 | 63.0 | 63.4 | 62.5 |
| 2023-09-06 | 47.74 (+0.01) | 0.0 (0.0) | 0.63 (0.0) | 277 | 31.51 | 0 | 0.0 | -14 | -1.59 | 879 | 63.5 | 62.8 | 63.6 | 62.8 |
| 2023-09-05 | 47.73 (-0.05) | 0.0 (0.0) | 0.63 (+0.03) | -165 | -24.02 | 0 | 0.0 | 100 | 14.56 | 687 | 62.8 | 63.0 | 63.1 | 62.4 |
| 2023-09-04 | 47.78 (+0.01) | 0.0 (0.0) | 0.6 (0.0) | 69 | 17.34 | 0 | 0.0 | -2 | -0.5 | 398 | 63.1 | 63.3 | 63.4 | 62.4 |
| 2023-09-01 | 47.77 (+0.04) | 0.0 (0.0) | 0.6 (0.0) | 160 | 17.64 | 0 | 0.0 | -2 | -0.22 | 907 | 63.1 | 62.5 | 63.5 | 62.4 |
| 2023-08-31 | 47.73 (-0.03) | 0.0 (0.0) | 0.6 (0.0) | -70 | -9.78 | 0 | 0.0 | 0 | 0.0 | 716 | 61.9 | 62.4 | 62.4 | 61.8 |
| 2023-08-30 | 47.76 (-0.35) | 0.0 (0.0) | 0.6 (0.0) | 216 | 28.31 | 0 | 0.0 | 1 | 0.13 | 763 | 62.4 | 61.8 | 62.7 | 61.6 |
| 2023-08-29 | 48.11 (+0.14) | 0.0 (0.0) | 0.6 (0.0) | 459 | 55.77 | 0 | 0.0 | 0 | 0.0 | 823 | 61.5 | 61.3 | 61.6 | 60.9 |
| 2023-08-28 | 47.97 (-0.04) | 0.0 (0.0) | 0.6 (0.0) | -142 | -15.32 | 0 | 0.0 | -1 | -0.11 | 927 | 60.9 | 62.1 | 62.1 | 60.8 |
| 2023-08-25 | 48.01 (+0.1) | 0.0 (0.0) | 0.6 (-0.01) | 352 | 45.36 | 0 | 0.0 | -4 | -0.52 | 776 | 61.8 | 61.5 | 62.2 | 61.1 |
| 2023-08-24 | 47.91 (+0.07) | 0.0 (0.0) | 0.61 (0.0) | 226 | 14.77 | 0 | 0.0 | -3 | -0.2 | 1530 | 61.5 | 62.5 | 63.1 | 61.3 |
| 2023-08-23 | 47.84 (-0.1) | 0.0 (0.0) | 0.61 (0.0) | -253 | -33.55 | 0 | 0.0 | 0 | 0.0 | 754 | 62.3 | 62.7 | 63.1 | 62.1 |
| 2023-08-22 | 47.94 (-0.05) | 0.0 (0.0) | 0.61 (0.0) | -64 | -17.98 | 0 | 0.0 | -2 | -0.56 | 356 | 62.8 | 63.4 | 63.6 | 62.7 |
| 2023-08-21 | 47.99 (+0.02) | 0.0 (0.0) | 0.61 (0.0) | 113 | 16.26 | 0 | 0.0 | 2 | 0.29 | 695 | 63.0 | 63.5 | 63.5 | 62.4 |
| 2023-08-18 | 47.97 (-0.05) | 0.0 (0.0) | 0.61 (0.0) | 51 | 7.98 | 0 | 0.0 | -4 | -0.63 | 639 | 63.0 | 64.0 | 64.3 | 62.8 |
| 2023-08-17 | 48.02 (-0.01) | 0.0 (0.0) | 0.61 (0.0) | -8 | -1.02 | 0 | 0.0 | -2 | -0.26 | 784 | 64.0 | 63.2 | 64.5 | 62.3 |
| 2023-08-16 | 48.03 (-0.02) | 0.0 (0.0) | 0.61 (0.0) | 78 | 8.43 | 0 | 0.0 | -5 | -0.54 | 925 | 63.5 | 63.6 | 63.9 | 62.6 |
| 2023-08-15 | 48.05 (+0.06) | 0.0 (0.0) | 0.61 (0.0) | 133 | 18.29 | 0 | 0.0 | 0 | 0.0 | 727 | 64.0 | 64.3 | 64.6 | 63.6 |
| 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 | |||
| 2023-08-14 | 47.99 (-0.1) | 0.0 (0.0) | 0.61 (0.0) | -406 | -32.79 | 0 | 0.0 | -7 | -0.57 | 1238 | 63.9 | 66.4 | 66.4 | 63.6 |
| 2023-08-11 | 48.09 (-0.09) | 0.0 (0.0) | 0.61 (0.0) | -402 | -49.69 | 0 | 0.0 | -9 | -1.11 | 809 | 66.6 | 67.8 | 67.8 | 66.3 |
| 2023-08-10 | 48.18 (+0.09) | 0.0 (0.0) | 0.61 (-0.01) | 241 | 19.19 | 0 | 0.0 | -20 | -1.59 | 1256 | 67.9 | 68.0 | 68.2 | 66.8 |
| 2023-08-09 | 48.09 (+0.2) | 0.0 (0.0) | 0.62 (0.0) | 737 | 56.52 | 0 | 0.0 | -11 | -0.84 | 1304 | 68.0 | 66.5 | 68.1 | 66.4 |
| 2023-08-08 | 47.89 (-0.1) | 0.0 (0.0) | 0.62 (-0.01) | -322 | -40.5 | 0 | 0.0 | -26 | -3.27 | 795 | 66.3 | 67.3 | 67.4 | 66.0 |
| 2023-08-07 | 47.99 (-0.01) | 0.0 (0.0) | 0.63 (0.0) | -234 | -21.47 | 0 | 0.0 | -6 | -0.55 | 1090 | 67.2 | 67.1 | 68.7 | 66.8 |
| 2023-08-04 | 48.0 (0.0) | 0.0 (0.0) | 0.63 (0.0) | -19 | -5.38 | 0 | 0.0 | -3 | -0.85 | 353 | 67.1 | 66.6 | 67.4 | 66.3 |
| 2023-08-02 | 48.0 (-0.02) | 0.0 (0.0) | 0.63 (-0.01) | 0 | 0.0 | 0 | 0.0 | -14 | -1.45 | 964 | 66.6 | 67.7 | 67.9 | 66.5 |
| 2023-08-01 | 48.02 (-0.06) | 0.0 (0.0) | 0.64 (0.0) | -197 | -35.56 | 0 | 0.0 | -2 | -0.36 | 554 | 67.3 | 67.7 | 68.6 | 67.2 |
| 2023-07-31 | 48.08 (-0.06) | 0.0 (0.0) | 0.64 (0.0) | -375 | -29.67 | 0 | 0.0 | -10 | -0.79 | 1264 | 67.6 | 68.8 | 69.1 | 67.4 |
| 2023-07-28 | 48.14 (-0.03) | 0.0 (0.0) | 0.64 (0.0) | -171 | -25.04 | 0 | 0.0 | 4 | 0.59 | 683 | 68.8 | 68.4 | 69.0 | 68.0 |
| 2023-07-27 | 48.17 (0.0) | 0.0 (0.0) | 0.64 (0.0) | -10 | -1.18 | 0 | 0.0 | 13 | 1.53 | 848 | 68.4 | 67.2 | 68.8 | 67.0 |
| 2023-07-26 | 48.17 (+0.06) | 0.0 (0.0) | 0.64 (0.0) | -126 | -18.08 | -1 | -0.14 | -2 | -0.29 | 697 | 67.0 | 67.6 | 67.7 | 67.0 |
| 2023-07-25 | 48.11 (-0.02) | 0.0 (0.0) | 0.64 (0.0) | -364 | -41.36 | 0 | 0.0 | -1 | -0.11 | 880 | 67.6 | 67.9 | 68.1 | 67.0 |
| 2023-07-24 | 48.13 (-0.1) | 0.0 (0.0) | 0.64 (0.0) | -389 | -19.78 | 0 | 0.0 | 0 | 0.0 | 1967 | 68.0 | 67.1 | 68.3 | 65.2 |
| 2023-07-21 | 48.23 (-0.04) | 0.0 (0.0) | 0.64 (0.0) | -290 | -20.73 | 0 | 0.0 | 1 | 0.07 | 1399 | 66.9 | 68.1 | 68.3 | 66.8 |
| 2023-07-20 | 48.27 (-0.08) | 0.0 (0.0) | 0.64 (0.0) | -469 | -39.25 | 0 | 0.0 | 0 | 0.0 | 1195 | 68.1 | 67.7 | 68.7 | 67.4 |
| 2023-07-19 | 48.35 (-0.07) | 0.0 (0.0) | 0.64 (0.0) | -411 | -32.46 | 0 | 0.0 | -6 | -0.47 | 1266 | 67.8 | 68.9 | 68.9 | 67.5 |
| 2023-07-18 | 48.42 (-0.15) | 0.0 (0.0) | 0.64 (-0.01) | -538 | -50.37 | 0 | 0.0 | -30 | -2.81 | 1068 | 68.5 | 69.6 | 70.0 | 68.5 |
| 2023-07-17 | 48.57 (0.0) | 0.0 (0.0) | 0.65 (0.0) | 39 | 6.36 | 0 | 0.0 | 7 | 1.14 | 613 | 69.6 | 69.6 | 69.6 | 68.8 |
| 2023-07-14 | 48.57 (0.0) | 0.0 (0.0) | 0.65 (+0.01) | -81 | -11.49 | 1 | 0.14 | 2 | 0.28 | 705 | 69.0 | 69.5 | 69.5 | 68.7 |
| 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 | |||
| 2023-07-13 | 48.57 (-0.02) | 0.0 (0.0) | 0.64 (0.0) | -139 | -19.09 | 0 | 0.0 | 13 | 1.79 | 728 | 69.0 | 69.6 | 70.1 | 69.0 |
| 2023-07-12 | 48.59 (+0.01) | 0.0 (0.0) | 0.64 (-0.01) | -164 | -29.18 | 1 | 0.18 | -19 | -3.38 | 562 | 69.0 | 69.2 | 69.4 | 68.7 |
| 2023-07-11 | 48.58 (-0.02) | 0.0 (0.0) | 0.65 (0.0) | -466 | -40.52 | 0 | 0.0 | 0 | 0.0 | 1150 | 68.7 | 69.4 | 69.5 | 68.4 |
| 2023-07-10 | 48.6 (-0.07) | 0.0 (0.0) | 0.65 (0.0) | -475 | -23.05 | -1 | -0.05 | -26 | -1.26 | 2061 | 68.7 | 70.4 | 70.4 | 68.6 |
| 2023-07-07 | 48.67 (-0.21) | 0.0 (0.0) | 0.65 (-0.01) | -786 | -41.72 | 1 | 0.05 | -21 | -1.11 | 1884 | 70.4 | 72.0 | 72.0 | 70.2 |
| 2023-07-06 | 48.88 (-0.14) | 0.0 (0.0) | 0.66 (0.0) | -460 | -31.92 | 1 | 0.07 | -16 | -1.11 | 1441 | 72.1 | 73.3 | 73.3 | 72.1 |
| 2023-07-05 | 49.02 (-0.01) | 0.0 (0.0) | 0.66 (-0.01) | -91 | -11.5 | 1 | 0.13 | -15 | -1.9 | 791 | 73.5 | 73.1 | 74.0 | 73.1 |
| 2023-07-04 | 49.03 (-0.02) | 0.0 (-0.02) | 0.67 (0.0) | -91 | -13.58 | 1 | 0.15 | -10 | -1.49 | 670 | 73.1 | 73.4 | 73.4 | 72.8 |
| 2023-07-03 | 49.05 (-0.02) | 0.02 (0.0) | 0.67 (0.0) | -51 | -8.39 | 0 | 0.0 | 10 | 1.64 | 608 | 73.4 | 73.5 | 73.7 | 73.3 |
| 2023-06-30 | 49.07 (-0.03) | 0.02 (0.0) | 0.67 (0.0) | -98 | -14.89 | 0 | 0.0 | -1 | -0.15 | 658 | 72.9 | 72.9 | 73.3 | 72.4 |
| 2023-06-29 | 49.1 (-0.04) | 0.02 (0.0) | 0.67 (-0.31) | -15 | -0.71 | 0 | 0.0 | -1059 | -50.05 | 2116 | 72.8 | 74.0 | 74.0 | 72.5 |
| 2023-06-28 | 49.14 (+0.05) | 0.02 (0.0) | 0.98 (0.0) | 121 | 16.42 | 0 | 0.0 | 2 | 0.27 | 737 | 73.5 | 73.4 | 73.7 | 73.1 |
| 2023-06-27 | 49.09 (-0.18) | 0.02 (0.0) | 0.98 (0.0) | -561 | -32.3 | 0 | 0.0 | 13 | 0.75 | 1737 | 73.1 | 74.3 | 74.3 | 73.1 |
| 2023-06-26 | 49.27 (-0.01) | 0.02 (0.0) | 0.98 (0.0) | -22 | -3.12 | 0 | 0.0 | 2 | 0.28 | 705 | 74.3 | 74.6 | 74.6 | 74.0 |
| 2023-06-21 | 49.28 (-0.39) | 0.02 (0.0) | 0.98 (-0.01) | -96 | -13.33 | -1 | -0.14 | -42 | -5.83 | 720 | 74.6 | 74.9 | 75.0 | 74.4 |
| 2023-06-20 | 49.67 (+0.23) | 0.02 (-0.25) | 0.99 (-0.01) | 840 | 55.12 | -866 | -56.82 | -26 | -1.71 | 1524 | 74.8 | 74.6 | 74.9 | 74.2 |
| 2023-06-19 | 49.44 (+0.22) | 0.27 (-0.24) | 1.0 (0.0) | 687 | 39.83 | -816 | -47.3 | 6 | 0.35 | 1725 | 74.2 | 74.3 | 75.4 | 74.0 |
| 2023-06-16 | 49.22 (-0.09) | 0.51 (-0.08) | 1.0 (0.0) | -40 | -2.61 | -244 | -15.92 | -10 | -0.65 | 1533 | 74.4 | 75.0 | 75.1 | 74.2 |
| 2023-06-15 | 49.31 (-0.09) | 0.59 (-0.08) | 1.0 (0.0) | -169 | -13.61 | -274 | -22.06 | -1 | -0.08 | 1242 | 75.0 | 75.9 | 76.2 | 75.0 |
| 2023-06-14 | 49.4 (+0.01) | 0.67 (-0.09) | 1.0 (0.0) | -427 | -20.32 | -314 | -14.95 | 2 | 0.1 | 2101 | 75.6 | 76.5 | 76.6 | 75.5 |
| 2023-06-13 | 49.39 (-0.05) | 0.76 (-0.08) | 1.0 (+0.01) | -810 | -20.93 | -279 | -7.21 | 19 | 0.49 | 3870 | 76.2 | 76.9 | 77.5 | 76.0 |
| 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 | |||
| 2023-06-12 | 49.44 (-0.07) | 0.84 (0.0) | 0.99 (+0.01) | -452 | -24.27 | 0 | 0.0 | 33 | 1.77 | 1862 | 75.7 | 75.1 | 75.8 | 74.5 |
| 2023-06-09 | 49.51 (-0.07) | 0.84 (0.0) | 0.98 (0.0) | -557 | -35.64 | 0 | 0.0 | -1 | -0.06 | 1563 | 74.8 | 74.8 | 74.9 | 73.8 |
| 2023-06-08 | 49.58 (-0.13) | 0.84 (0.0) | 0.98 (-0.01) | -590 | -33.99 | 0 | 0.0 | -16 | -0.92 | 1736 | 74.5 | 75.6 | 75.6 | 74.5 |
| 2023-06-07 | 49.71 (-0.13) | 0.84 (0.0) | 0.99 (0.0) | -1014 | -39.36 | 0 | 0.0 | -14 | -0.54 | 2576 | 75.6 | 76.1 | 76.1 | 75.4 |
| 2023-06-06 | 49.84 (-0.55) | 0.84 (+0.01) | 0.99 (-0.07) | -2576 | -41.5 | 47 | 0.76 | -232 | -3.74 | 6207 | 76.7 | 79.8 | 79.8 | 76.1 |
| 2023-06-05 | 50.39 (+0.17) | 0.83 (0.0) | 1.06 (+0.1) | 680 | 10.14 | 3 | 0.04 | 340 | 5.07 | 6709 | 79.8 | 75.4 | 80.7 | 75.4 |
| 2023-06-02 | 50.22 (+0.04) | 0.83 (+0.02) | 0.96 (0.0) | -776 | -49.68 | 54 | 3.46 | -8 | -0.51 | 1562 | 74.3 | 74.9 | 75.0 | 73.7 |
| 2023-06-01 | 50.18 (-0.03) | 0.81 (+0.02) | 0.96 (0.0) | -504 | -37.14 | 87 | 6.41 | 13 | 0.96 | 1357 | 74.5 | 73.5 | 74.5 | 73.4 |
| 2023-05-31 | 50.21 (-0.13) | 0.79 (+0.02) | 0.96 (0.0) | -425 | -30.18 | 63 | 4.47 | -2 | -0.14 | 1408 | 73.5 | 73.9 | 73.9 | 73.1 |
| 2023-05-30 | 50.34 (-0.19) | 0.77 (0.0) | 0.96 (0.0) | -604 | -34.53 | 0 | 0.0 | -9 | -0.51 | 1749 | 73.3 | 73.2 | 74.0 | 72.8 |
| 2023-05-29 | 50.53 (+0.23) | 0.77 (0.0) | 0.96 (+0.01) | 854 | 43.75 | 0 | 0.0 | 26 | 1.33 | 1952 | 75.4 | 74.9 | 76.2 | 74.9 |
| 2023-05-26 | 50.3 (-0.22) | 0.77 (0.0) | 0.95 (-0.01) | -777 | -61.76 | 0 | 0.0 | -13 | -1.03 | 1258 | 74.4 | 75.8 | 75.9 | 74.4 |
| 2023-05-25 | 50.52 (-0.11) | 0.77 (0.0) | 0.96 (0.0) | -226 | -26.94 | 0 | 0.0 | -11 | -1.31 | 839 | 75.3 | 75.8 | 76.0 | 75.1 |
| 2023-05-24 | 50.63 (-0.12) | 0.77 (+0.01) | 0.96 (0.0) | -561 | -56.72 | 16 | 1.62 | 17 | 1.72 | 989 | 75.6 | 76.2 | 76.3 | 75.3 |
| 2023-05-23 | 50.75 (-0.04) | 0.76 (0.0) | 0.96 (-0.06) | -153 | -13.11 | 0 | 0.0 | -213 | -18.25 | 1167 | 76.4 | 76.1 | 76.6 | 75.9 |
| 2023-05-22 | 50.79 (-0.06) | 0.76 (0.0) | 1.02 (+0.1) | -137 | -10.36 | 0 | 0.0 | 353 | 26.68 | 1323 | 76.0 | 75.2 | 76.6 | 75.2 |
| 2023-05-19 | 50.85 (-0.04) | 0.76 (0.0) | 0.92 (+0.01) | -122 | -17.11 | 0 | 0.0 | 14 | 1.96 | 713 | 75.0 | 75.6 | 75.8 | 74.7 |
| 2023-05-18 | 50.89 (-0.03) | 0.76 (0.0) | 0.91 (+0.01) | 19 | 1.09 | 0 | 0.0 | 43 | 2.46 | 1746 | 75.3 | 74.9 | 75.7 | 74.1 |
| 2023-05-17 | 50.92 (-0.15) | 0.76 (0.0) | 0.9 (+0.05) | -200 | -13.49 | 0 | 0.0 | 173 | 11.67 | 1483 | 74.5 | 74.5 | 75.0 | 74.1 |
| 2023-05-16 | 51.07 (-0.1) | 0.76 (0.0) | 0.85 (+0.02) | 297 | 20.83 | 0 | 0.0 | 67 | 4.7 | 1426 | 74.1 | 73.7 | 74.8 | 73.6 |
| 2023-05-15 | 51.17 (-0.01) | 0.76 (0.0) | 0.83 (+0.01) | -213 | -17.49 | 0 | 0.0 | 9 | 0.74 | 1218 | 73.4 | 74.2 | 74.2 | 73.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 51.18 (-0.13) | 0.76 (0.0) | 0.82 (-0.01) | -464 | -35.26 | 18 | 1.37 | -2 | -0.15 | 1316 | 74.4 | 75.1 | 75.5 | 74.1 |
| 2023-05-11 | 51.31 (-0.27) | 0.76 (+0.01) | 0.83 (0.0) | -1077 | -62.33 | 17 | 0.98 | 0 | 0.0 | 1728 | 75.1 | 77.2 | 77.2 | 75.0 |
| 2023-05-10 | 51.58 (-0.23) | 0.75 (+0.03) | 0.83 (0.0) | -679 | -50.26 | 110 | 8.14 | -19 | -1.41 | 1351 | 76.6 | 76.5 | 76.6 | 75.7 |
| 2023-05-09 | 51.81 (-0.18) | 0.72 (0.0) | 0.83 (+0.01) | -767 | -52.82 | 4 | 0.28 | 33 | 2.27 | 1452 | 76.5 | 77.4 | 77.6 | 76.3 |
| 2023-05-08 | 51.99 (+0.04) | 0.72 (+0.01) | 0.82 (+0.01) | -191 | -5.7 | 23 | 0.69 | 46 | 1.37 | 3348 | 77.5 | 77.0 | 77.6 | 75.5 |
| 2023-05-05 | 51.95 (-0.3) | 0.71 (0.0) | 0.81 (-0.01) | -1042 | -33.91 | 15 | 0.49 | -45 | -1.46 | 3073 | 77.1 | 78.3 | 78.5 | 77.0 |
| 2023-05-04 | 52.25 (-0.1) | 0.71 (+0.03) | 0.82 (0.0) | -487 | -25.99 | 94 | 5.02 | 2 | 0.11 | 1874 | 78.8 | 79.0 | 79.2 | 78.0 |
| 2023-05-03 | 52.35 (-0.04) | 0.68 (0.0) | 0.82 (0.0) | 155 | 19.33 | 0 | 0.0 | 2 | 0.25 | 802 | 79.2 | 79.7 | 79.9 | 79.2 |
| 2023-05-02 | 52.39 (+0.05) | 0.68 (0.0) | 0.82 (0.0) | 183 | 26.87 | 5 | 0.73 | -1 | -0.15 | 681 | 79.9 | 79.5 | 80.2 | 79.5 |
| 2023-04-28 | 52.34 (+0.04) | 0.68 (0.0) | 0.82 (0.0) | 52 | 8.51 | 4 | 0.65 | 2 | 0.33 | 611 | 79.5 | 80.1 | 80.3 | 79.4 |
| 2023-04-27 | 52.3 (0.0) | 0.68 (+0.01) | 0.82 (0.0) | -7 | -2.11 | 10 | 3.02 | 3 | 0.91 | 331 | 79.3 | 79.7 | 79.8 | 78.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 46.82 (+0.04) | 0.0 (-0.01) | 0.61 (0.0) | 104 | 10.92 | 0 | 0.0 | -5 | -0.53 | 952 | 57.1 | 56.2 | 57.3 | 55.8 |
| 2024-04-19 | 46.78 (-0.19) | 0.01 (0.0) | 0.61 (-0.05) | -647 | -14.81 | 0 | 0.0 | -188 | -4.3 | 4368 | 56.4 | 60.1 | 60.1 | 55.4 |
| 2024-04-12 | 46.97 (+0.14) | 0.01 (0.0) | 0.66 (+0.02) | 424 | 7.81 | 0 | 0.0 | 70 | 1.29 | 5429 | 60.5 | 60.0 | 62.0 | 58.6 |
| 2024-04-03 | 46.83 (-0.01) | 0.01 (0.0) | 0.64 (-0.02) | -51 | -1.64 | 0 | 0.0 | -58 | -1.87 | 3101 | 60.2 | 60.7 | 61.5 | 59.5 |
| 2024-03-29 | 46.84 (-0.45) | 0.01 (0.0) | 0.66 (+0.04) | -1472 | -15.54 | 0 | 0.0 | 142 | 1.5 | 9473 | 60.8 | 58.3 | 62.0 | 55.9 |
| 2024-03-22 | 47.29 (+0.11) | 0.01 (0.0) | 0.62 (0.0) | 648 | 21.78 | 0 | 0.0 | -7 | -0.24 | 2975 | 58.2 | 57.0 | 58.3 | 56.0 |
| 2024-03-15 | 47.18 (+0.11) | 0.01 (0.0) | 0.62 (0.0) | 434 | 12.72 | 0 | 0.0 | 20 | 0.59 | 3411 | 56.5 | 55.8 | 58.3 | 55.8 |
| 2024-03-08 | 47.07 (-0.28) | 0.01 (0.0) | 0.62 (0.0) | -168 | -3.85 | 0 | 0.0 | -18 | -0.41 | 4361 | 56.1 | 58.1 | 60.0 | 56.0 |
| 2024-03-01 | 47.35 (+0.62) | 0.01 (0.0) | 0.62 (0.0) | -174 | -3.5 | 0 | 0.0 | -8 | -0.16 | 4974 | 58.0 | 60.7 | 61.3 | 56.8 |
| 2024-02-23 | 46.73 (+0.03) | 0.01 (0.0) | 0.62 (0.0) | 335 | 10.7 | 0 | 0.0 | 12 | 0.38 | 3132 | 61.0 | 61.5 | 62.6 | 61.0 |
| 2024-02-16 | 46.7 (-0.14) | 0.01 (0.0) | 0.62 (0.0) | 95 | 7.63 | 0 | 0.0 | -8 | -0.64 | 1245 | 61.5 | 60.2 | 61.7 | 59.3 |
| 2024-02-05 | 46.84 (+0.03) | 0.01 (0.0) | 0.62 (-0.01) | 85 | 10.79 | 0 | 0.0 | -27 | -3.43 | 788 | 60.2 | 61.1 | 61.1 | 60.0 |
| 2024-02-02 | 46.81 (-0.3) | 0.01 (0.0) | 0.63 (+0.01) | -698 | -24.27 | 0 | 0.0 | 25 | 0.87 | 2876 | 61.2 | 64.1 | 64.4 | 61.2 |
| 2024-01-26 | 47.11 (-0.02) | 0.01 (+0.01) | 0.62 (0.0) | 495 | 10.1 | 0 | 0.0 | -3 | -0.06 | 4901 | 64.2 | 63.2 | 66.6 | 63.2 |
| 2024-01-19 | 47.13 (+0.05) | 0.0 (0.0) | 0.62 (0.0) | 412 | 14.34 | -58 | -2.02 | 24 | 0.84 | 2874 | 63.0 | 62.6 | 63.9 | 62.0 |
| 2024-01-12 | 47.08 (+0.03) | 0.0 (0.0) | 0.62 (0.0) | -88 | -3.03 | -1 | -0.03 | -23 | -0.79 | 2905 | 62.5 | 64.6 | 65.6 | 62.5 |
| 2024-01-05 | 47.05 (+0.04) | 0.0 (0.0) | 0.62 (-0.01) | 605 | 14.34 | 0 | 0.0 | -37 | -0.88 | 4220 | 65.3 | 66.0 | 67.5 | 63.9 |
| 2023-12-29 | 47.01 (+0.18) | 0.0 (0.0) | 0.63 (-0.01) | 815 | 9.95 | 0 | 0.0 | -11 | -0.13 | 8187 | 66.0 | 67.0 | 69.0 | 65.7 |
| 2023-12-22 | 46.83 (-0.14) | 0.0 (0.0) | 0.64 (-0.01) | -222 | -4.89 | -2 | -0.04 | -33 | -0.73 | 4543 | 66.5 | 66.9 | 67.4 | 65.4 |
| 2023-12-15 | 46.97 (+0.27) | 0.0 (0.0) | 0.65 (0.0) | 558 | 5.14 | 0 | 0.0 | 8 | 0.07 | 10863 | 66.9 | 64.7 | 68.0 | 63.1 |
| 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 | 46.7 (0.0) | 0.0 (0.0) | 0.65 (0.0) | 870 | 23.89 | 0 | 0.0 | -14 | -0.38 | 3642 | 64.3 | 65.3 | 65.9 | 63.7 |
| 2023-12-01 | 46.7 (-0.08) | 0.0 (0.0) | 0.65 (-0.01) | -660 | -8.29 | 0 | 0.0 | -22 | -0.28 | 7960 | 65.3 | 66.5 | 67.5 | 65.0 |
| 2023-11-24 | 46.78 (-0.33) | 0.0 (0.0) | 0.66 (+0.02) | -1917 | -13.17 | 0 | 0.0 | 61 | 0.42 | 14559 | 66.8 | 62.3 | 67.0 | 61.8 |
| 2023-11-17 | 47.11 (-0.21) | 0.0 (0.0) | 0.64 (+0.06) | -193 | -1.3 | 0 | 0.0 | 185 | 1.25 | 14842 | 62.5 | 57.9 | 64.9 | 56.5 |
| 2023-11-10 | 47.32 (+0.12) | 0.0 (0.0) | 0.58 (-0.01) | 671 | 27.5 | 0 | 0.0 | -6 | -0.25 | 2440 | 58.8 | 57.5 | 59.3 | 57.5 |
| 2023-11-03 | 47.2 (+0.13) | 0.0 (-0.02) | 0.59 (0.0) | 500 | 23.06 | -49 | -2.26 | -5 | -0.23 | 2168 | 57.3 | 56.6 | 57.4 | 55.7 |
| 2023-10-27 | 47.07 (+0.03) | 0.02 (0.0) | 0.59 (0.0) | 12 | 0.52 | 1 | 0.04 | -16 | -0.69 | 2318 | 56.4 | 58.3 | 58.5 | 56.4 |
| 2023-10-20 | 47.04 (0.0) | 0.02 (+0.02) | 0.59 (0.0) | 131 | 6.97 | 60 | 3.19 | 21 | 1.12 | 1879 | 58.3 | 59.3 | 60.0 | 57.6 |
| 2023-10-13 | 47.04 (+0.07) | 0.0 (0.0) | 0.59 (+0.02) | 395 | 24.81 | 0 | 0.0 | 48 | 3.02 | 1592 | 59.3 | 59.4 | 59.9 | 58.1 |
| 2023-10-06 | 46.97 (+0.02) | 0.0 (0.0) | 0.57 (-0.01) | 99 | 2.7 | 0 | 0.0 | -15 | -0.41 | 3661 | 59.0 | 59.1 | 60.2 | 57.3 |
| 2023-09-28 | 46.95 (-0.18) | 0.0 (0.0) | 0.58 (0.0) | -939 | -24.93 | 0 | 0.0 | -26 | -0.69 | 3767 | 59.0 | 60.9 | 61.7 | 59.0 |
| 2023-09-22 | 47.13 (-0.34) | 0.0 (0.0) | 0.58 (-0.01) | -897 | -23.72 | 0 | 0.0 | -31 | -0.82 | 3782 | 60.7 | 61.9 | 63.4 | 60.4 |
| 2023-09-15 | 47.47 (-0.06) | 0.0 (0.0) | 0.59 (-0.03) | 15 | 0.48 | 0 | 0.0 | -105 | -3.35 | 3138 | 61.7 | 61.6 | 62.8 | 61.0 |
| 2023-09-08 | 47.53 (-0.24) | 0.0 (0.0) | 0.62 (+0.02) | -383 | -11.04 | 0 | 0.0 | 68 | 1.96 | 3469 | 61.5 | 63.3 | 63.6 | 61.3 |
| 2023-09-01 | 47.77 (-0.24) | 0.0 (0.0) | 0.6 (0.0) | 623 | 15.05 | 0 | 0.0 | -2 | -0.05 | 4139 | 63.1 | 62.1 | 63.5 | 60.8 |
| 2023-08-25 | 48.01 (+0.04) | 0.0 (0.0) | 0.6 (-0.01) | 374 | 9.09 | 0 | 0.0 | -7 | -0.17 | 4114 | 61.8 | 63.5 | 63.6 | 61.1 |
| 2023-08-18 | 47.97 (-0.12) | 0.0 (0.0) | 0.61 (0.0) | -152 | -3.52 | 0 | 0.0 | -18 | -0.42 | 4314 | 63.0 | 66.4 | 66.4 | 62.3 |
| 2023-08-11 | 48.09 (+0.09) | 0.0 (0.0) | 0.61 (-0.02) | 20 | 0.38 | 0 | 0.0 | -72 | -1.37 | 5256 | 66.6 | 67.1 | 68.7 | 66.0 |
| 2023-08-04 | 48.0 (-0.14) | 0.0 (0.0) | 0.63 (-0.01) | -591 | -18.84 | 0 | 0.0 | -29 | -0.92 | 3137 | 67.1 | 68.8 | 69.1 | 66.3 |
| 2023-07-28 | 48.14 (-0.09) | 0.0 (0.0) | 0.64 (0.0) | -1060 | -20.88 | -1 | -0.02 | 14 | 0.28 | 5076 | 68.8 | 67.1 | 69.0 | 65.2 |
| 2023-07-21 | 48.23 (-0.34) | 0.0 (0.0) | 0.64 (-0.01) | -1669 | -30.12 | 0 | 0.0 | -28 | -0.51 | 5542 | 66.9 | 69.6 | 70.0 | 66.8 |
| 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 | 48.57 (-0.1) | 0.0 (0.0) | 0.65 (0.0) | -1325 | -25.44 | 1 | 0.02 | -30 | -0.58 | 5208 | 69.0 | 70.4 | 70.4 | 68.4 |
| 2023-07-07 | 48.67 (-0.4) | 0.0 (-0.02) | 0.65 (-0.02) | -1479 | -27.41 | 4 | 0.07 | -52 | -0.96 | 5395 | 70.4 | 73.5 | 74.0 | 70.2 |
| 2023-06-30 | 49.07 (-0.21) | 0.02 (0.0) | 0.67 (-0.31) | -575 | -9.66 | 0 | 0.0 | -1043 | -17.51 | 5955 | 72.9 | 74.6 | 74.6 | 72.4 |
| 2023-06-21 | 49.28 (+0.06) | 0.02 (-0.49) | 0.98 (-0.02) | 1431 | 36.05 | -1683 | -42.39 | -62 | -1.56 | 3970 | 74.6 | 74.3 | 75.4 | 74.0 |
| 2023-06-16 | 49.22 (-0.29) | 0.51 (-0.33) | 1.0 (+0.02) | -1898 | -17.89 | -1111 | -10.47 | 43 | 0.41 | 10610 | 74.4 | 75.1 | 77.5 | 74.2 |
| 2023-06-09 | 49.51 (-0.71) | 0.84 (+0.01) | 0.98 (+0.02) | -4057 | -21.59 | 50 | 0.27 | 77 | 0.41 | 18793 | 74.8 | 75.4 | 80.7 | 73.8 |
| 2023-06-02 | 50.22 (-0.08) | 0.83 (+0.06) | 0.96 (+0.01) | -1455 | -18.12 | 204 | 2.54 | 20 | 0.25 | 8030 | 74.3 | 74.9 | 76.2 | 72.8 |
| 2023-05-26 | 50.3 (-0.55) | 0.77 (+0.01) | 0.95 (+0.03) | -1854 | -33.24 | 16 | 0.29 | 133 | 2.38 | 5577 | 74.4 | 75.2 | 76.6 | 74.4 |
| 2023-05-19 | 50.85 (-0.33) | 0.76 (0.0) | 0.92 (+0.1) | -219 | -3.32 | 0 | 0.0 | 306 | 4.65 | 6587 | 75.0 | 74.2 | 75.8 | 73.2 |
| 2023-05-12 | 51.18 (-0.77) | 0.76 (+0.05) | 0.82 (+0.01) | -3178 | -34.56 | 172 | 1.87 | 58 | 0.63 | 9196 | 74.4 | 77.0 | 77.6 | 74.1 |
| 2023-05-05 | 51.95 (-0.39) | 0.71 (+0.03) | 0.81 (-0.01) | -1191 | -18.52 | 114 | 1.77 | -42 | -0.65 | 6432 | 77.1 | 79.5 | 80.2 | 77.0 |
| 2023-04-28 | 52.34 (-0.19) | 0.68 (-0.01) | 0.82 (+0.02) | -908 | -21.06 | -47 | -1.09 | 56 | 1.3 | 4311 | 79.5 | 81.4 | 81.8 | 78.4 |
| 2023-04-21 | 52.53 (-0.32) | 0.69 (-0.03) | 0.8 (-0.03) | -1791 | -24.92 | -114 | -1.59 | -80 | -1.11 | 7188 | 80.8 | 83.5 | 84.4 | 80.2 |
| 2023-04-14 | 52.85 (-0.07) | 0.72 (0.0) | 0.83 (-0.04) | -386 | -7.55 | 0 | 0.0 | -140 | -2.74 | 5114 | 83.8 | 82.6 | 84.7 | 81.8 |
| 2023-04-07 | 52.92 (0.0) | 0.72 (0.0) | 0.87 (0.0) | 138 | 18.98 | 0 | 0.0 | 12 | 1.65 | 727 | 82.3 | 81.7 | 82.5 | 81.2 |
| 2023-03-31 | 52.92 (-0.02) | 0.72 (+0.15) | 0.87 (-0.03) | -73 | -2.48 | 0 | 0.0 | -132 | -4.49 | 2941 | 82.0 | 83.4 | 83.4 | 81.7 |
| 2023-03-24 | 52.94 (+0.06) | 0.57 (+0.01) | 0.9 (+0.05) | 128 | 4.48 | 20 | 0.7 | 176 | 6.16 | 2858 | 83.4 | 81.5 | 83.6 | 81.5 |
| 2023-03-17 | 52.88 (-0.18) | 0.56 (-0.04) | 0.85 (-0.09) | -708 | -15.38 | -131 | -2.85 | -306 | -6.65 | 4603 | 82.0 | 82.0 | 82.4 | 79.6 |
| 2023-03-10 | 53.06 (-0.53) | 0.6 (-0.01) | 0.94 (-0.01) | -1923 | -25.43 | -23 | -0.3 | -10 | -0.13 | 7562 | 82.4 | 84.9 | 85.7 | 82.0 |
| 2023-03-03 | 53.59 (-0.43) | 0.61 (+0.03) | 0.95 (0.0) | -1709 | -48.45 | 84 | 2.38 | -24 | -0.68 | 3527 | 84.5 | 84.0 | 85.3 | 83.7 |
| 2023-02-24 | 54.02 (-0.17) | 0.58 (+0.02) | 0.95 (+0.01) | -236 | -4.32 | 68 | 1.25 | 27 | 0.49 | 5458 | 86.5 | 86.8 | 87.7 | 85.5 |
| 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 | 54.19 (+0.17) | 0.56 (+0.01) | 0.94 (+0.08) | 658 | 11.23 | 29 | 0.5 | 277 | 4.73 | 5857 | 86.8 | 85.0 | 87.3 | 84.2 |
| 2023-02-10 | 54.02 (0.0) | 0.55 (-0.07) | 0.86 (+0.31) | 203 | 2.67 | -237 | -3.12 | 1056 | 13.89 | 7600 | 84.7 | 84.6 | 87.3 | 84.6 |
| 2023-02-03 | 54.02 (+0.22) | 0.62 (-0.18) | 0.55 (+0.01) | 411 | 4.99 | -593 | -7.21 | 45 | 0.55 | 8229 | 84.6 | 83.4 | 85.8 | 82.7 |
| 2023-01-17 | 53.8 (-0.13) | 0.8 (0.0) | 0.54 (+0.01) | -471 | -34.81 | 14 | 1.03 | 21 | 1.55 | 1353 | 82.1 | 81.6 | 82.5 | 81.1 |
| 2023-01-13 | 53.93 (-0.57) | 0.8 (-0.36) | 0.53 (0.0) | -2387 | -28.63 | -1216 | -14.58 | 15 | 0.18 | 8338 | 81.5 | 83.9 | 84.3 | 81.2 |
| 2023-01-06 | 54.5 (-0.15) | 1.16 (-0.79) | 0.53 (+0.01) | -770 | -6.5 | -2686 | -22.69 | 6 | 0.05 | 11839 | 83.9 | 87.9 | 88.3 | 81.1 |
| 2022-12-30 | 54.65 (+0.02) | 1.95 (-0.25) | 0.52 (-0.06) | 136 | 3.01 | -310 | -6.86 | -197 | -4.36 | 4517 | 88.0 | 93.4 | 93.5 | 87.3 |
| 2022-12-23 | 54.63 (+0.03) | 2.2 (+0.29) | 0.58 (0.0) | 124 | 1.96 | 965 | 15.29 | 6 | 0.1 | 6311 | 93.3 | 94.1 | 95.6 | 90.7 |
| 2022-12-16 | 54.6 (+0.36) | 1.91 (+0.4) | 0.58 (+0.03) | 1342 | 10.84 | 1356 | 10.96 | 100 | 0.81 | 12375 | 94.9 | 89.7 | 96.5 | 89.1 |
| 2022-12-09 | 54.24 (+0.06) | 1.51 (+0.01) | 0.55 (-0.01) | 689 | 11.09 | 52 | 0.84 | -17 | -0.27 | 6215 | 89.7 | 91.5 | 92.5 | 89.4 |
| 2022-12-02 | 54.18 (+0.69) | 1.5 (-0.08) | 0.56 (-0.02) | 2369 | 24.33 | -271 | -2.78 | -91 | -0.93 | 9737 | 91.3 | 86.5 | 91.7 | 85.5 |
| 2022-11-25 | 53.49 (-0.37) | 1.58 (-0.07) | 0.58 (-0.1) | -1246 | -11.53 | -245 | -2.27 | -325 | -3.01 | 10807 | 86.8 | 92.3 | 92.3 | 86.8 |
| 2022-11-18 | 53.86 (+0.27) | 1.65 (+0.1) | 0.68 (+0.07) | 1365 | 10.22 | 332 | 2.49 | 250 | 1.87 | 13358 | 92.1 | 87.6 | 93.0 | 86.6 |
| 2022-11-11 | 53.59 (-0.1) | 1.55 (+0.18) | 0.61 (-0.06) | -218 | -1.08 | 616 | 3.04 | -224 | -1.11 | 20268 | 86.7 | 85.9 | 89.9 | 83.8 |
| 2022-11-04 | 53.69 (+0.38) | 1.37 (+0.21) | 0.67 (+0.09) | 861 | 4.92 | 688 | 3.93 | 298 | 1.7 | 17496 | 85.0 | 78.5 | 86.4 | 76.7 |
| 2022-10-28 | 53.31 (-0.28) | 1.16 (+0.14) | 0.58 (+0.03) | -1210 | -17.86 | 500 | 7.38 | 111 | 1.64 | 6775 | 77.9 | 83.0 | 83.6 | 77.8 |
| 2022-10-21 | 53.59 (-0.47) | 1.02 (+0.77) | 0.55 (+0.03) | -992 | -6.57 | 2597 | 17.2 | 89 | 0.59 | 15102 | 81.6 | 80.7 | 84.8 | 77.4 |
| 2022-10-14 | 54.06 (-0.14) | 0.25 (+0.05) | 0.52 (0.0) | -589 | -7.05 | 170 | 2.04 | 28 | 0.34 | 8350 | 81.6 | 82.5 | 82.6 | 76.0 |
| 2022-10-07 | 54.2 (+0.91) | 0.2 (+0.04) | 0.52 (0.0) | 3196 | 26.24 | 120 | 0.99 | -13 | -0.11 | 12178 | 84.7 | 75.1 | 85.1 | 75.0 |
| 2022-09-30 | 53.29 (-0.77) | 0.16 (+0.07) | 0.52 (-0.01) | -3288 | -22.01 | 245 | 1.64 | -49 | -0.33 | 14941 | 76.6 | 82.1 | 83.0 | 72.2 |
| 2022-09-23 | 54.06 (+0.23) | 0.09 (+0.09) | 0.53 (-0.01) | 366 | 3.7 | 300 | 3.03 | -36 | -0.36 | 9889 | 82.0 | 79.7 | 86.6 | 78.0 |
| 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 | 53.83 (+0.11) | 0.0 (0.0) | 0.54 (-0.02) | 427 | 11.1 | 0 | 0.0 | -63 | -1.64 | 3847 | 80.6 | 80.8 | 82.3 | 78.9 |
| 2022-09-08 | 53.72 (-0.13) | 0.0 (0.0) | 0.56 (-0.03) | -415 | -11.88 | 0 | 0.0 | -73 | -2.09 | 3494 | 80.2 | 81.0 | 81.0 | 76.8 |
| 2022-09-02 | 53.85 (+0.11) | 0.0 (0.0) | 0.59 (-0.02) | 81 | 2.16 | 0 | 0.0 | -79 | -2.11 | 3748 | 80.0 | 79.3 | 81.1 | 79.0 |
| 2022-08-26 | 53.74 (-0.63) | 0.0 (0.0) | 0.61 (+0.01) | -2780 | -22.74 | 0 | 0.0 | 17 | 0.14 | 12227 | 81.5 | 81.5 | 84.5 | 79.8 |
| 2022-08-19 | 54.37 (+0.04) | 0.0 (0.0) | 0.6 (+0.04) | 35 | 0.32 | 0 | 0.0 | 145 | 1.32 | 11007 | 83.6 | 77.1 | 84.2 | 76.0 |
| 2022-08-12 | 54.33 (-0.34) | 0.0 (0.0) | 0.56 (+0.03) | -889 | -17.85 | 0 | 0.0 | 110 | 2.21 | 4981 | 77.0 | 75.7 | 77.3 | 73.4 |
| 2022-08-05 | 54.67 (-0.08) | 0.0 (0.0) | 0.53 (-0.01) | -258 | -7.9 | 0 | 0.0 | -30 | -0.92 | 3266 | 75.8 | 76.5 | 78.2 | 73.4 |
| 2022-07-29 | 54.75 (+0.05) | 0.0 (0.0) | 0.54 (+0.01) | 167 | 5.32 | 0 | 0.0 | 27 | 0.86 | 3137 | 78.1 | 77.0 | 78.8 | 76.0 |
| 2022-07-22 | 54.7 (-0.15) | 0.0 (0.0) | 0.53 (0.0) | 66 | 2.43 | 0 | 0.0 | -10 | -0.37 | 2715 | 76.6 | 75.8 | 77.7 | 74.9 |
| 2022-07-15 | 54.85 (+0.03) | 0.0 (0.0) | 0.53 (+0.01) | 231 | 4.56 | 0 | 0.0 | 28 | 0.55 | 5071 | 75.4 | 74.0 | 75.8 | 71.2 |
| 2022-07-08 | 54.82 (+0.29) | 0.0 (0.0) | 0.52 (+0.02) | 1283 | 20.73 | 0 | 0.0 | 79 | 1.28 | 6190 | 72.5 | 70.8 | 74.8 | 69.7 |
| 2022-07-01 | 54.53 (-0.08) | 0.0 (0.0) | 0.5 (+0.01) | -580 | -13.16 | 0 | 0.0 | 28 | 0.64 | 4408 | 72.1 | 78.9 | 80.4 | 72.0 |
| 2022-06-24 | 54.61 (+0.11) | 0.0 (-0.17) | 0.49 (+0.06) | -284 | -6.21 | -559 | -12.22 | 198 | 4.33 | 4574 | 77.8 | 80.1 | 80.8 | 75.7 |
| 2022-06-17 | 54.5 (-0.18) | 0.17 (-0.09) | 0.43 (-0.01) | -908 | -16.37 | -327 | -5.89 | -8 | -0.14 | 5548 | 81.0 | 85.5 | 85.6 | 78.6 |
| 2022-06-10 | 54.68 (-0.08) | 0.26 (0.0) | 0.44 (+0.01) | -272 | -10.95 | 0 | 0.0 | 10 | 0.4 | 2484 | 87.0 | 89.4 | 89.4 | 87.0 |
| 2022-06-02 | 54.76 (+0.36) | 0.26 (0.0) | 0.43 (-0.01) | 1250 | 15.61 | 0 | 0.0 | -14 | -0.17 | 8008 | 88.5 | 90.0 | 92.5 | 87.5 |
| 2022-05-27 | 54.4 (+0.01) | 0.26 (0.0) | 0.44 (+0.02) | 189 | 4.64 | 25 | 0.61 | 66 | 1.62 | 4069 | 89.0 | 85.9 | 90.0 | 84.9 |
| 2022-05-20 | 54.39 (0.0) | 0.26 (0.0) | 0.42 (+0.01) | 214 | 5.66 | 0 | 0.0 | 38 | 1.0 | 3782 | 84.9 | 83.0 | 85.4 | 82.1 |
| 2022-05-13 | 54.39 (-0.72) | 0.26 (0.0) | 0.41 (-0.07) | -2685 | -26.59 | 0 | 0.0 | -247 | -2.45 | 10096 | 82.2 | 91.4 | 91.5 | 80.5 |
| 2022-05-06 | 55.11 (+0.13) | 0.26 (+0.01) | 0.48 (0.0) | 531 | 24.95 | 25 | 1.17 | -12 | -0.56 | 2128 | 92.4 | 91.8 | 94.5 | 90.9 |
| 2022-04-29 | 54.98 (-0.09) | 0.25 (-0.01) | 0.48 (-0.02) | -201 | -5.36 | -28 | -0.75 | -47 | -1.25 | 3748 | 91.7 | 95.1 | 95.1 | 90.6 |
| 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 | 55.07 (+0.3) | 0.26 (+0.01) | 0.5 (+0.03) | 1084 | 37.11 | 9 | 0.31 | 89 | 3.05 | 2921 | 95.9 | 93.5 | 97.4 | 92.9 |
| 2022-04-15 | 54.77 (-0.17) | 0.25 (-0.01) | 0.47 (0.0) | -278 | -8.79 | -29 | -0.92 | 4 | 0.13 | 3162 | 93.5 | 95.7 | 95.7 | 91.3 |
| 2022-04-08 | 54.94 (+0.03) | 0.26 (-0.01) | 0.47 (-0.01) | 83 | 2.56 | -6 | -0.18 | -32 | -0.99 | 3248 | 95.8 | 96.8 | 98.7 | 95.3 |
| 2022-04-01 | 54.91 (+0.43) | 0.27 (+0.27) | 0.48 (+0.02) | 1474 | 26.81 | -11 | -0.2 | 68 | 1.24 | 5497 | 97.5 | 95.6 | 97.7 | 94.6 |
| 2022-03-25 | 54.48 (+0.32) | 0.0 (0.0) | 0.46 (-0.01) | 1297 | 23.43 | -6 | -0.11 | -32 | -0.58 | 5536 | 95.8 | 94.2 | 97.0 | 93.9 |
| 2022-03-18 | 54.16 (+0.03) | 0.0 (0.0) | 0.47 (+0.02) | 368 | 7.14 | -10 | -0.19 | 64 | 1.24 | 5153 | 93.1 | 94.2 | 94.2 | 89.8 |
| 2022-03-11 | 54.13 (-0.17) | 0.0 (0.0) | 0.45 (+0.01) | -902 | -9.0 | -10 | -0.1 | 31 | 0.31 | 10025 | 93.1 | 91.1 | 95.0 | 90.1 |
| 2022-03-04 | 54.3 (-0.25) | 0.0 (0.0) | 0.44 (0.0) | 126 | 4.18 | -450 | -14.92 | 20 | 0.66 | 3017 | 90.0 | 90.6 | 91.7 | 89.6 |
| 2022-02-25 | 54.55 (+0.05) | 0.0 (-0.32) | 0.44 (0.0) | 14 | 0.2 | -1208 | -17.07 | -9 | -0.13 | 7075 | 90.0 | 93.2 | 93.5 | 88.5 |
| 2022-02-18 | 54.5 (-0.29) | 0.32 (0.0) | 0.44 (-0.01) | -1090 | -31.48 | -10 | -0.29 | -43 | -1.24 | 3463 | 92.9 | 93.3 | 94.3 | 92.4 |
| 2022-02-11 | 54.79 (-0.14) | 0.32 (0.0) | 0.45 (0.0) | -555 | -13.2 | 17 | 0.4 | 9 | 0.21 | 4206 | 95.1 | 96.1 | 99.2 | 95.1 |
| 2022-01-26 | 54.93 (-0.13) | 0.32 (+0.01) | 0.45 (-0.02) | -500 | -16.99 | 19 | 0.65 | -58 | -1.97 | 2943 | 95.1 | 97.2 | 97.4 | 95.0 |
| 2022-01-21 | 55.06 (-0.04) | 0.31 (+0.01) | 0.47 (-0.01) | 30 | 0.76 | 29 | 0.74 | -51 | -1.29 | 3945 | 98.0 | 98.3 | 102.0 | 98.0 |
| 2022-01-14 | 55.1 (-0.28) | 0.3 (-0.01) | 0.48 (-0.01) | -1404 | -24.72 | -22 | -0.39 | -28 | -0.49 | 5680 | 98.3 | 103.0 | 103.0 | 97.5 |
| 2022-01-07 | 55.38 (+0.17) | 0.31 (-0.01) | 0.49 (+0.01) | 455 | 4.43 | -15 | -0.15 | 27 | 0.26 | 10262 | 103.0 | 102.5 | 106.5 | 101.0 |
| 2021-12-30 | 55.21 (+0.09) | 0.32 (0.0) | 0.48 (+0.01) | 198 | 4.96 | -15 | -0.38 | 31 | 0.78 | 3992 | 102.0 | 103.5 | 104.0 | 101.5 |
| 2021-12-24 | 55.12 (-0.3) | 0.32 (+0.06) | 0.47 (+0.02) | -1544 | -15.67 | 204 | 2.07 | 87 | 0.88 | 9855 | 103.5 | 104.0 | 107.5 | 101.5 |
| 2021-12-17 | 55.42 (+0.02) | 0.26 (+0.11) | 0.45 (+0.01) | 131 | 2.11 | 370 | 5.97 | 17 | 0.27 | 6200 | 103.5 | 103.5 | 104.0 | 99.9 |
| 2021-12-10 | 55.4 (+0.1) | 0.15 (-0.12) | 0.44 (0.0) | 754 | 11.35 | -396 | -5.96 | 20 | 0.3 | 6644 | 104.0 | 104.0 | 105.0 | 100.5 |
| 2021-12-03 | 55.3 (+0.02) | 0.27 (0.0) | 0.44 (+0.01) | 90 | 1.2 | 0 | 0.0 | 9 | 0.12 | 7529 | 104.5 | 98.5 | 105.5 | 97.0 |
| 2021-11-26 | 55.28 (0.0) | 0.27 (0.0) | 0.43 (-0.01) | -20 | -0.38 | 0 | 0.0 | -4 | -0.08 | 5273 | 99.6 | 104.0 | 104.5 | 99.4 |
| 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 | 55.28 (+0.28) | 0.27 (-0.03) | 0.44 (+0.02) | 764 | 8.07 | -101 | -1.07 | 55 | 0.58 | 9462 | 103.5 | 102.0 | 107.5 | 101.0 |
| 2021-11-12 | 55.0 (+0.43) | 0.3 (0.0) | 0.42 (+0.01) | 1990 | 22.95 | 3 | 0.03 | 25 | 0.29 | 8670 | 108.0 | 99.0 | 109.0 | 98.3 |
| 2021-11-05 | 54.57 (-0.11) | 0.3 (+0.14) | 0.41 (+0.01) | -307 | -3.28 | 478 | 5.1 | 47 | 0.5 | 9366 | 114.0 | 99.0 | 115.5 | 96.0 |
| 2021-10-29 | 54.68 (+0.02) | 0.16 (+0.01) | 0.4 (+0.01) | -164 | -2.42 | 3 | 0.04 | 12 | 0.18 | 6764 | 92.0 | 94.1 | 99.7 | 92.0 |
| 2021-10-22 | 54.66 (+0.05) | 0.15 (-0.12) | 0.39 (0.0) | 325 | 7.9 | -393 | -9.55 | 0 | 0.0 | 4116 | 94.4 | 93.6 | 95.8 | 92.0 |
| 2021-10-15 | 54.61 (+0.08) | 0.27 (0.0) | 0.39 (0.0) | 263 | 7.54 | 4 | 0.11 | 4 | 0.11 | 3487 | 93.7 | 94.7 | 95.3 | 89.9 |
| 2021-10-08 | 54.53 (-0.01) | 0.27 (+0.01) | 0.39 (-0.01) | 113 | 2.95 | 21 | 0.55 | -34 | -0.89 | 3826 | 94.7 | 93.2 | 95.6 | 90.4 |
| 2021-10-01 | 54.54 (-0.2) | 0.26 (-0.5) | 0.4 (-0.04) | -609 | -10.72 | -192 | -3.38 | -111 | -1.95 | 5683 | 92.3 | 100.0 | 100.5 | 92.3 |
| 2021-09-24 | 54.74 (-0.09) | 0.76 (0.0) | 0.44 (-0.01) | -492 | -16.33 | 0 | 0.0 | -59 | -1.96 | 3013 | 99.8 | 99.8 | 100.5 | 98.0 |
| 2021-09-17 | 54.83 (-0.27) | 0.76 (-0.01) | 0.45 (-0.02) | -1022 | -21.2 | -28 | -0.58 | -67 | -1.39 | 4820 | 101.5 | 102.5 | 102.5 | 99.3 |
| 2021-09-10 | 55.1 (-0.4) | 0.77 (+0.01) | 0.47 (-0.07) | -1463 | -23.01 | 28 | 0.44 | -224 | -3.52 | 6357 | 102.0 | 109.0 | 109.5 | 100.0 |
| 2021-09-03 | 55.5 (-0.01) | 0.76 (+0.03) | 0.54 (+0.03) | -17 | -0.35 | 119 | 2.44 | 116 | 2.37 | 4887 | 108.5 | 108.5 | 111.0 | 106.5 |
| 2021-08-27 | 55.51 (-0.01) | 0.73 (+0.01) | 0.51 (+0.01) | -10 | -0.2 | 15 | 0.31 | 17 | 0.35 | 4880 | 108.0 | 105.0 | 110.0 | 104.5 |
| 2021-08-20 | 55.52 (-0.67) | 0.72 (0.0) | 0.5 (-0.03) | -2432 | -22.54 | 14 | 0.13 | -118 | -1.09 | 10788 | 103.5 | 109.5 | 111.0 | 101.0 |
| 2021-08-13 | 56.19 (+0.96) | 0.72 (+0.06) | 0.53 (-0.06) | 2972 | 18.18 | 199 | 1.22 | -189 | -1.16 | 16350 | 112.0 | 114.0 | 117.0 | 106.0 |
| 2021-08-06 | 55.23 (+0.19) | 0.66 (+0.01) | 0.59 (-0.03) | 746 | 8.79 | 27 | 0.32 | -93 | -1.1 | 8490 | 114.0 | 115.0 | 116.5 | 112.5 |
| 2021-07-30 | 55.04 (-0.04) | 0.65 (0.0) | 0.62 (-0.01) | 284 | 2.3 | -1 | -0.01 | -46 | -0.37 | 12373 | 116.5 | 121.0 | 125.0 | 114.0 |
| 2021-07-23 | 55.08 (+0.9) | 0.65 (-0.01) | 0.63 (-0.05) | 3221 | 21.72 | -8 | -0.05 | -172 | -1.16 | 14833 | 121.5 | 122.5 | 124.5 | 115.0 |
| 2021-07-16 | 54.18 (-0.34) | 0.66 (+0.09) | 0.68 (+0.06) | -995 | -3.54 | 276 | 0.98 | 230 | 0.82 | 28135 | 123.5 | 123.5 | 130.5 | 121.5 |
| 2021-07-09 | 54.52 (+0.84) | 0.57 (0.0) | 0.62 (+0.01) | 2979 | 18.77 | 1 | 0.01 | 34 | 0.21 | 15868 | 121.5 | 124.0 | 127.0 | 120.5 |
| 2021-07-02 | 53.68 (+0.4) | 0.57 (+0.47) | 0.61 (+0.06) | 1564 | 3.09 | 1538 | 3.03 | 191 | 0.38 | 50682 | 122.0 | 113.5 | 128.5 | 111.5 |
| 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 | |||
| 2021-06-25 | 53.28 (-0.12) | 0.1 (0.0) | 0.55 (+0.03) | -613 | -3.3 | 2 | 0.01 | 99 | 0.53 | 18599 | 114.0 | 107.5 | 114.5 | 105.0 |
| 2021-06-18 | 53.4 (+0.02) | 0.1 (0.0) | 0.52 (+0.04) | 632 | 5.11 | 1 | 0.01 | 150 | 1.21 | 12380 | 108.5 | 107.0 | 110.5 | 103.5 |
| 2021-06-11 | 53.38 (-0.03) | 0.1 (+0.02) | 0.48 (+0.01) | -1306 | -7.8 | 57 | 0.34 | 31 | 0.19 | 16743 | 105.5 | 103.5 | 108.5 | 100.5 |
| 2021-06-04 | 53.41 (-1.27) | 0.08 (-0.07) | 0.47 (+0.05) | -5419 | -20.97 | -220 | -0.85 | 152 | 0.59 | 25844 | 102.5 | 99.4 | 109.5 | 98.3 |
| 2021-05-28 | 54.68 (-0.31) | 0.15 (0.0) | 0.42 (+0.03) | -1002 | -8.32 | 0 | 0.0 | 117 | 0.97 | 12041 | 97.5 | 94.4 | 101.5 | 94.1 |
| 2021-05-21 | 54.99 (+0.07) | 0.15 (+0.03) | 0.39 (0.0) | 597 | 5.04 | 102 | 0.86 | 3 | 0.03 | 11839 | 94.9 | 88.1 | 96.6 | 86.5 |
| 2021-05-14 | 54.92 (-0.55) | 0.12 (-0.03) | 0.39 (-0.1) | -1696 | -7.14 | -113 | -0.48 | -353 | -1.49 | 23766 | 93.5 | 116.0 | 116.5 | 88.8 |
| 2021-05-07 | 55.47 (-0.13) | 0.15 (+0.01) | 0.49 (-0.06) | 50 | 0.35 | 28 | 0.2 | -186 | -1.31 | 14164 | 117.5 | 123.0 | 124.5 | 112.5 |
| 2021-04-29 | 55.6 (-0.1) | 0.14 (+0.05) | 0.55 (+0.03) | -158 | -1.13 | 169 | 1.21 | 87 | 0.62 | 14022 | 123.5 | 124.0 | 128.5 | 121.5 |
| 2021-04-23 | 55.7 (+0.98) | 0.09 (0.0) | 0.52 (+0.06) | 2959 | 6.77 | 2 | 0.0 | 201 | 0.46 | 43688 | 123.0 | 128.0 | 137.5 | 121.5 |
| 2021-04-16 | 54.72 (+0.53) | 0.09 (0.0) | 0.46 (-0.07) | 1784 | 13.63 | 0 | 0.0 | -245 | -1.87 | 13087 | 125.0 | 123.5 | 126.5 | 116.0 |
| 2021-04-09 | 54.19 (-0.14) | 0.09 (0.0) | 0.53 (+0.01) | 114 | 1.58 | 10 | 0.14 | 39 | 0.54 | 7230 | 123.0 | 124.0 | 126.0 | 123.0 |
| 2021-04-01 | 54.33 (-0.22) | 0.09 (+0.04) | 0.52 (+0.03) | -738 | -5.93 | -2 | -0.02 | 91 | 0.73 | 12442 | 123.5 | 128.5 | 131.0 | 123.0 |
| 2021-03-26 | 54.55 (+0.14) | 0.05 (0.0) | 0.49 (+0.02) | 549 | 3.31 | 1 | 0.01 | 85 | 0.51 | 16597 | 126.5 | 126.0 | 130.5 | 124.5 |
| 2021-03-19 | 54.41 (+0.25) | 0.05 (+0.03) | 0.47 (-0.02) | 940 | 4.28 | 78 | 0.36 | -73 | -0.33 | 21961 | 126.0 | 128.5 | 131.5 | 123.0 |
| 2021-03-12 | 54.16 (+2.98) | 0.02 (0.0) | 0.49 (-0.05) | 11047 | 21.36 | 5 | 0.01 | -188 | -0.36 | 51717 | 127.0 | 119.0 | 131.0 | 113.0 |
| 2021-03-05 | 51.18 (+0.61) | 0.02 (0.0) | 0.54 (+0.09) | 2093 | 15.34 | 0 | 0.0 | 331 | 2.43 | 13645 | 116.5 | 113.0 | 117.5 | 111.5 |
| 2021-02-26 | 50.57 (-0.25) | 0.02 (-0.08) | 0.45 (+0.04) | -873 | -7.3 | -250 | -2.09 | 125 | 1.04 | 11967 | 111.5 | 111.0 | 113.5 | 109.0 |
| 2021-02-19 | 50.82 (0.0) | 0.1 (-0.12) | 0.41 (0.0) | -318 | -3.61 | -427 | -4.85 | -14 | -0.16 | 8806 | 109.5 | 109.5 | 112.5 | 108.0 |
| 2021-02-05 | 50.82 (-0.46) | 0.22 (+0.02) | 0.41 (-0.01) | -710 | -13.02 | 60 | 1.1 | -10 | -0.18 | 5453 | 112.5 | 112.0 | 114.0 | 109.5 |
| 2021-01-29 | 51.28 (+0.14) | 0.2 (+0.07) | 0.42 (-0.01) | 402 | 2.7 | 250 | 1.68 | -33 | -0.22 | 14898 | 112.5 | 116.0 | 119.5 | 112.0 |
| 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 | 51.14 (-0.3) | 0.13 (0.0) | 0.43 (-0.04) | -674 | -5.11 | 0 | 0.0 | -136 | -1.03 | 13184 | 115.5 | 119.0 | 121.0 | 111.0 |
| 2021-01-15 | 51.44 (+0.55) | 0.13 (+0.04) | 0.47 (+0.06) | 1864 | 6.95 | 144 | 0.54 | 195 | 0.73 | 26803 | 118.5 | 118.0 | 127.5 | 117.0 |
| 2021-01-08 | 50.89 (-0.27) | 0.09 (+0.08) | 0.41 (+0.04) | -1299 | -4.01 | 272 | 0.84 | 128 | 0.4 | 32398 | 117.5 | 115.5 | 127.0 | 115.5 |
| 2020-12-31 | 51.16 (+0.17) | 0.01 (+0.01) | 0.37 (-0.01) | 629 | 10.18 | 45 | 0.73 | -22 | -0.36 | 6178 | 114.5 | 114.5 | 116.0 | 113.5 |
| 2020-12-25 | 50.99 (+0.03) | 0.0 (0.0) | 0.38 (-0.01) | 107 | 1.33 | 14 | 0.17 | -43 | -0.53 | 8068 | 114.0 | 112.0 | 115.0 | 109.5 |
| 2020-12-18 | 50.96 (-0.21) | 0.0 (0.0) | 0.39 (-0.03) | -745 | -8.77 | 0 | 0.0 | -96 | -1.13 | 8492 | 111.0 | 112.0 | 113.5 | 108.0 |
| 2020-12-11 | 51.17 (-0.44) | 0.0 (0.0) | 0.42 (-0.02) | -1265 | -6.36 | 0 | 0.0 | -83 | -0.42 | 19896 | 112.5 | 116.0 | 119.5 | 110.5 |
| 2020-12-04 | 51.61 (-0.77) | 0.0 (0.0) | 0.44 (0.0) | -2372 | -10.65 | 0 | 0.0 | -1 | -0.0 | 22272 | 115.5 | 116.0 | 120.0 | 113.5 |
| 2020-11-27 | 52.38 (-0.48) | 0.0 (0.0) | 0.44 (0.0) | -1335 | -9.07 | 0 | 0.0 | 7 | 0.05 | 14712 | 116.0 | 111.0 | 116.5 | 109.5 |
| 2020-11-20 | 52.86 (-0.83) | 0.0 (0.0) | 0.44 (0.0) | -2947 | -25.46 | -1 | -0.01 | 4 | 0.03 | 11575 | 110.0 | 108.0 | 112.0 | 108.0 |
| 2020-11-13 | 53.69 (-0.92) | 0.0 (-0.21) | 0.44 (-0.01) | -4611 | -25.73 | -1287 | -7.18 | -49 | -0.27 | 17921 | 108.0 | 115.0 | 115.0 | 106.5 |
| 2020-11-06 | 54.61 (+0.99) | 0.21 (0.0) | 0.45 (-0.01) | 3519 | 22.24 | 0 | 0.0 | -4 | -0.03 | 15823 | 114.5 | 113.0 | 119.0 | 109.0 |
| 2020-10-30 | 53.62 (+0.33) | 0.21 (-0.11) | 0.46 (-0.07) | 1371 | 10.63 | -373 | -2.89 | -263 | -2.04 | 12894 | 113.5 | 122.0 | 123.0 | 112.5 |
| 2020-10-23 | 53.29 (+0.29) | 0.32 (-0.19) | 0.53 (-0.04) | 1062 | 12.61 | -671 | -7.97 | -126 | -1.5 | 8420 | 122.0 | 122.0 | 125.5 | 121.0 |
| 2020-10-16 | 53.0 (+0.09) | 0.51 (-0.49) | 0.57 (-0.03) | 474 | 4.54 | -1661 | -15.9 | -89 | -0.85 | 10445 | 121.0 | 126.0 | 126.0 | 120.0 |
| 2020-10-08 | 52.91 (+0.16) | 1.0 (-0.13) | 0.6 (+0.02) | 274 | 4.44 | -421 | -6.82 | 52 | 0.84 | 6171 | 125.0 | 125.0 | 129.0 | 123.5 |
| 2020-09-30 | 52.75 (-0.16) | 1.13 (+0.05) | 0.58 (+0.01) | -579 | -13.64 | 170 | 4.0 | 29 | 0.68 | 4245 | 124.5 | 124.0 | 126.0 | 122.0 |
| 2020-09-25 | 52.91 (+0.07) | 1.08 (-0.22) | 0.57 (-0.22) | 474 | 3.1 | -747 | -4.88 | -744 | -4.86 | 15295 | 122.0 | 134.5 | 134.5 | 118.0 |
| 2020-09-18 | 52.84 (+1.25) | 1.3 (-0.36) | 0.79 (+0.1) | 4737 | 21.15 | -1222 | -5.46 | 333 | 1.49 | 22400 | 133.5 | 128.5 | 138.5 | 125.5 |
| 2020-09-11 | 51.59 (-0.53) | 1.66 (-0.06) | 0.69 (-0.13) | -70 | -0.43 | -219 | -1.34 | -437 | -2.68 | 16315 | 129.5 | 136.0 | 137.5 | 127.0 |
| 2020-09-04 | 52.12 (+1.03) | 1.72 (+0.06) | 0.82 (+0.05) | 3026 | 4.3 | 193 | 0.27 | 190 | 0.27 | 70300 | 135.0 | 131.5 | 141.5 | 125.5 |
| 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 | 51.09 (+1.23) | 1.66 (+0.01) | 0.77 (+0.11) | 4709 | 17.93 | 55 | 0.21 | 377 | 1.44 | 26259 | 131.5 | 120.0 | 132.0 | 118.0 |
| 2020-08-21 | 49.86 (+1.08) | 1.65 (-0.3) | 0.66 (-0.23) | 2460 | 5.05 | -1032 | -2.12 | -790 | -1.62 | 48731 | 121.5 | 136.5 | 137.5 | 111.0 |
| 2020-08-14 | 48.78 (+2.02) | 1.95 (-0.15) | 0.89 (+0.05) | 7402 | 16.73 | -503 | -1.14 | 150 | 0.34 | 44245 | 135.0 | 130.5 | 138.0 | 128.5 |
| 2020-08-07 | 46.76 (-1.77) | 2.1 (-0.09) | 0.84 (-0.08) | -7254 | -9.92 | -298 | -0.41 | -257 | -0.35 | 73134 | 129.5 | 138.0 | 140.0 | 128.5 |
| 2020-07-31 | 48.53 (+0.09) | 2.19 (-0.13) | 0.92 (+0.14) | -282 | -0.38 | -443 | -0.6 | 458 | 0.62 | 73666 | 137.5 | 138.0 | 141.0 | 127.0 |
| 2020-07-24 | 48.44 (+0.27) | 2.32 (+1.34) | 0.78 (+0.06) | 1020 | 0.71 | 4536 | 3.16 | 209 | 0.15 | 143322 | 134.0 | 119.5 | 143.0 | 116.5 |
| 2020-07-17 | 48.17 (+1.78) | 0.98 (-0.13) | 0.72 (+0.1) | 4454 | 6.2 | -445 | -0.62 | 364 | 0.51 | 71848 | 118.0 | 113.5 | 124.5 | 112.5 |
| 2020-07-10 | 46.39 (-0.28) | 1.11 (-0.35) | 0.62 (-0.12) | -996 | -2.97 | -1194 | -3.56 | -411 | -1.22 | 33582 | 111.5 | 121.0 | 123.5 | 111.0 |
| 2020-07-03 | 46.67 (-0.25) | 1.46 (-0.57) | 0.74 (+0.14) | 39 | 0.12 | -569 | -1.8 | 475 | 1.5 | 31607 | 120.0 | 110.0 | 122.5 | 109.0 |
| 2020-06-24 | 46.92 (+0.07) | 2.03 (-0.43) | 0.6 (-0.01) | 223 | 1.35 | -1464 | -8.84 | -46 | -0.28 | 16562 | 207.0 | 110.0 | 214.0 | 108.5 |
| 2020-06-19 | 46.85 (-0.65) | 2.46 (-1.46) | 0.61 (-0.06) | -1302 | -3.41 | -4953 | -12.96 | -202 | -0.53 | 38218 | 111.0 | 113.0 | 115.0 | 107.5 |
| 2020-06-12 | 47.5 (+0.8) | 3.92 (-0.75) | 0.67 (-0.4) | 4163 | 10.52 | -2521 | -6.37 | -1344 | -3.4 | 39562 | 112.0 | 125.0 | 126.0 | 108.0 |
| 2020-06-05 | 46.7 (-0.41) | 4.67 (+1.54) | 1.07 (+0.24) | -2606 | -3.23 | 5214 | 6.47 | 785 | 0.97 | 80565 | 121.5 | 115.0 | 125.0 | 114.5 |
| 2020-05-29 | 47.11 (-0.55) | 3.13 (+1.11) | 0.83 (+0.26) | -1743 | -2.52 | 3769 | 5.44 | 883 | 1.28 | 69221 | 113.5 | 111.0 | 118.0 | 107.5 |
| 2020-05-22 | 47.66 (+1.63) | 2.02 (+1.17) | 0.57 (+0.06) | 6366 | 11.99 | 3979 | 7.5 | 223 | 0.42 | 53079 | 107.5 | 98.0 | 112.0 | 94.3 |
| 2020-05-15 | 46.03 (-0.6) | 0.85 (+0.13) | 0.51 (0.0) | -3169 | -11.45 | 437 | 1.58 | 10 | 0.04 | 27684 | 97.8 | 98.1 | 105.0 | 94.7 |
| 2020-05-08 | 46.63 (+0.13) | 0.72 (+0.08) | 0.51 (-0.01) | 523 | 3.14 | 260 | 1.56 | -34 | -0.2 | 16669 | 97.3 | 93.5 | 98.7 | 92.5 |
| 2020-04-30 | 46.5 (+0.01) | 0.64 (+0.09) | 0.52 (+0.06) | -146 | -0.74 | 311 | 1.58 | 183 | 0.93 | 19626 | 95.6 | 93.1 | 96.8 | 91.1 |
| 2020-04-24 | 46.49 (-0.12) | 0.55 (0.0) | 0.46 (-0.03) | 1773 | 12.95 | 0 | 0.0 | -89 | -0.65 | 13690 | 90.3 | 87.1 | 90.3 | 84.8 |
| 2020-04-17 | 46.61 (+0.17) | 0.55 (0.0) | 0.49 (+0.07) | 766 | 4.69 | -1 | -0.01 | 234 | 1.43 | 16340 | 87.4 | 83.7 | 90.4 | 83.3 |
| 2020-04-10 | 46.44 (+0.11) | 0.55 (0.0) | 0.42 (0.0) | 377 | 2.68 | 0 | 0.0 | -9 | -0.06 | 14081 | 83.0 | 80.3 | 86.2 | 79.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 46.33 (+0.07) | 0.55 (+0.19) | 0.42 (0.0) | 840 | 15.1 | 0 | 0.0 | 7 | 0.13 | 5562 | 80.3 | 76.3 | 80.6 | 75.6 |
| 2020-03-27 | 46.26 (+0.28) | 0.36 (+0.36) | 0.42 (+0.02) | 1147 | 7.07 | 1227 | 7.57 | 52 | 0.32 | 16217 | 78.3 | 66.5 | 81.5 | 65.0 |
| 2020-03-20 | 45.98 (+0.37) | 0.0 (0.0) | 0.4 (-0.02) | 1626 | 4.99 | 7 | 0.02 | -46 | -0.14 | 32613 | 131.5 | 75.9 | 139.5 | 63.4 |
| 2020-03-13 | 45.61 (-0.05) | 0.0 (0.0) | 0.42 (-0.08) | -1036 | -4.96 | -66 | -0.32 | -292 | -1.4 | 20899 | 73.6 | 94.7 | 94.7 | 72.0 |
| 2020-03-06 | 45.66 (-0.17) | 0.0 (0.0) | 0.5 (-0.01) | -808 | -10.12 | 0 | 0.0 | -9 | -0.11 | 7988 | 95.9 | 96.8 | 100.5 | 95.6 |
| 2020-02-27 | 45.83 (-0.1) | 0.0 (0.0) | 0.51 (-0.07) | 21 | 0.37 | 0 | 0.0 | -245 | -4.29 | 5707 | 98.2 | 102.0 | 103.0 | 98.1 |
| 2020-02-21 | 45.93 (-0.13) | 0.0 (0.0) | 0.58 (+0.02) | -493 | -4.39 | 0 | 0.0 | 76 | 0.68 | 11234 | 103.5 | 100.5 | 106.0 | 100.0 |
| 2020-02-14 | 46.06 (+0.36) | 0.0 (0.0) | 0.56 (+0.01) | 1430 | 17.52 | 0 | 0.0 | 32 | 0.39 | 8160 | 101.5 | 94.3 | 102.5 | 93.9 |
| 2020-02-07 | 45.7 (-0.29) | 0.0 (0.0) | 0.55 (-0.04) | 938 | 9.01 | 0 | 0.0 | -129 | -1.24 | 10407 | 97.5 | 96.1 | 103.0 | 91.9 |
| 2020-01-31 | 45.99 (+0.24) | 0.0 (0.0) | 0.59 (-0.03) | 741 | 10.74 | 0 | 0.0 | -133 | -1.93 | 6902 | 101.0 | 102.5 | 103.5 | 99.5 |
| 2020-01-20 | 45.75 (+0.03) | 0.0 (0.0) | 0.62 (-0.07) | 379 | 30.25 | 0 | 0.0 | -215 | -17.16 | 1253 | 110.5 | 111.5 | 111.5 | 110.0 |
| 2020-01-17 | 45.72 (-0.1) | 0.0 (-0.03) | 0.69 (+0.03) | 876 | 11.11 | -120 | -1.52 | 106 | 1.34 | 7888 | 110.5 | 107.5 | 112.5 | 107.0 |
| 2020-01-10 | 45.82 (-0.02) | 0.03 (-0.04) | 0.66 (-0.06) | 342 | 3.29 | -129 | -1.24 | -201 | -1.94 | 10386 | 106.0 | 111.5 | 111.5 | 104.5 |
| 2020-01-03 | 45.84 (+0.12) | 0.07 (0.0) | 0.72 (-0.04) | 597 | 4.24 | 0 | 0.0 | -152 | -1.08 | 14082 | 112.5 | 212.5 | 214.0 | 110.5 |
| 2019-12-31 | 45.72 (+0.11) | 0.07 (-0.04) | 0.76 (-0.04) | 392 | 10.16 | -28 | -0.73 | -120 | -3.11 | 3860 | 113.0 | 113.0 | 114.0 | 111.5 |
| 2019-12-27 | 45.61 (-0.02) | 0.11 (0.0) | 0.8 (+0.01) | 973 | 5.71 | 0 | 0.0 | 34 | 0.2 | 17029 | 113.5 | 111.5 | 115.0 | 108.5 |
| 2019-12-20 | 45.63 (+0.38) | 0.11 (0.0) | 0.79 (+0.06) | 2526 | 18.02 | -2 | -0.01 | 190 | 1.36 | 14019 | 111.5 | 107.5 | 112.0 | 107.0 |
| 2019-12-13 | 45.25 (+0.29) | 0.11 (0.0) | 0.73 (+0.01) | 2143 | 22.12 | 0 | 0.0 | 39 | 0.4 | 9688 | 107.0 | 108.5 | 109.5 | 106.5 |
| 2019-12-06 | 44.96 (+0.66) | 0.11 (+0.08) | 0.72 (+0.01) | 2921 | 9.46 | 277 | 0.9 | 21 | 0.07 | 30873 | 107.5 | 105.0 | 109.5 | 103.5 |
| 2019-11-29 | 44.3 (+0.14) | 0.03 (0.0) | 0.71 (+0.02) | 897 | 8.92 | -10 | -0.1 | 91 | 0.9 | 10059 | 105.5 | 102.5 | 105.5 | 102.0 |
| 2019-11-22 | 44.16 (-0.13) | 0.03 (0.0) | 0.69 (-0.08) | -1089 | -7.9 | 0 | 0.0 | -288 | -2.09 | 13789 | 102.5 | 104.0 | 104.5 | 100.0 |
| 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 | 44.29 (-0.75) | 0.03 (0.0) | 0.77 (+0.03) | -4621 | -17.28 | 0 | 0.0 | 110 | 0.41 | 26737 | 104.0 | 105.0 | 105.0 | 98.9 |
| 2019-11-08 | 45.04 (-0.33) | 0.03 (0.0) | 0.74 (-0.17) | -3632 | -6.88 | 0 | 0.0 | -573 | -1.09 | 52770 | 105.5 | 118.5 | 121.5 | 103.5 |
| 2019-11-01 | 45.37 (+0.69) | 0.03 (0.0) | 0.91 (+0.17) | 2760 | 9.97 | 0 | 0.0 | 556 | 2.01 | 27690 | 117.5 | 114.0 | 118.0 | 113.5 |
| 2019-10-25 | 44.68 (-0.12) | 0.03 (0.0) | 0.74 (-0.05) | 43 | 0.22 | 0 | 0.0 | -153 | -0.77 | 19914 | 113.5 | 113.0 | 117.0 | 111.5 |
| 2019-10-18 | 44.8 (+0.38) | 0.03 (0.0) | 0.79 (+0.1) | 2302 | 6.09 | -1 | -0.0 | 348 | 0.92 | 37791 | 114.5 | 109.0 | 116.5 | 108.0 |
| 2019-10-09 | 44.42 (-0.26) | 0.03 (0.0) | 0.69 (-0.17) | -841 | -9.45 | -1 | -0.01 | -582 | -6.54 | 8898 | 107.0 | 111.0 | 111.5 | 105.5 |
| 2019-10-04 | 44.68 (+0.47) | 0.03 (0.0) | 0.86 (+0.17) | 1720 | 12.9 | 0 | 0.0 | 559 | 4.19 | 13333 | 110.5 | 105.0 | 112.0 | 104.5 |
| 2019-09-27 | 44.21 (-0.11) | 0.03 (0.0) | 0.69 (-0.17) | -113 | -0.98 | 1 | 0.01 | -566 | -4.9 | 11559 | 104.5 | 110.0 | 111.0 | 104.0 |
| 2019-09-20 | 44.32 (+0.04) | 0.03 (+0.02) | 0.86 (+0.1) | 1002 | 6.47 | 67 | 0.43 | 320 | 2.07 | 15477 | 110.0 | 107.5 | 112.0 | 106.5 |
| 2019-09-12 | 44.28 (+0.4) | 0.01 (0.0) | 0.76 (+0.01) | 1612 | 16.45 | 0 | 0.0 | 43 | 0.44 | 9799 | 107.5 | 107.0 | 109.0 | 105.0 |
| 2019-09-06 | 43.88 (-0.33) | 0.01 (0.0) | 0.75 (+0.01) | -456 | -3.45 | 0 | 0.0 | 47 | 0.36 | 13234 | 106.0 | 103.5 | 107.5 | 103.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 46.82 (-0.02) | 0.0 (-0.01) | 0.61 (-0.05) | -170 | -1.23 | 0 | 0.0 | -181 | -1.31 | 13851 | 57.1 | 60.7 | 62.0 | 55.4 |
| 2024-03-29 | 46.84 (-0.49) | 0.01 (0.0) | 0.66 (+0.04) | -407 | -1.96 | 0 | 0.0 | 137 | 0.66 | 20804 | 60.8 | 58.2 | 62.0 | 55.8 |
| 2024-02-29 | 47.33 (+0.35) | 0.01 (0.0) | 0.62 (0.0) | -350 | -3.19 | 0 | 0.0 | -9 | -0.08 | 10960 | 58.2 | 62.4 | 62.8 | 56.8 |
| 2024-01-31 | 46.98 (-0.03) | 0.01 (+0.01) | 0.62 (-0.01) | 1266 | 7.73 | -59 | -0.36 | -36 | -0.22 | 16375 | 62.7 | 66.0 | 67.5 | 62.0 |
| 2023-12-29 | 47.01 (+0.33) | 0.0 (0.0) | 0.63 (-0.02) | 2009 | 7.04 | -2 | -0.01 | -63 | -0.22 | 28527 | 66.0 | 65.8 | 69.0 | 63.1 |
| 2023-11-30 | 46.68 (-0.4) | 0.0 (-0.02) | 0.65 (+0.06) | -1618 | -4.07 | -49 | -0.12 | 232 | 0.58 | 39795 | 65.9 | 56.3 | 67.5 | 56.1 |
| 2023-10-31 | 47.08 (+0.13) | 0.02 (+0.02) | 0.59 (+0.01) | 668 | 6.46 | 61 | 0.59 | 32 | 0.31 | 10338 | 55.8 | 59.1 | 60.2 | 55.7 |
| 2023-09-28 | 46.95 (-0.78) | 0.0 (0.0) | 0.58 (-0.02) | -2044 | -13.57 | 0 | 0.0 | -96 | -0.64 | 15065 | 59.0 | 62.5 | 63.6 | 59.0 |
| 2023-08-31 | 47.73 (-0.35) | 0.0 (0.0) | 0.6 (-0.04) | 489 | 2.6 | 0 | 0.0 | -116 | -0.62 | 18789 | 61.9 | 67.7 | 68.7 | 60.8 |
| 2023-07-31 | 48.08 (-0.99) | 0.0 (-0.02) | 0.64 (-0.03) | -5908 | -26.27 | 4 | 0.02 | -106 | -0.47 | 22487 | 67.6 | 73.5 | 74.0 | 65.2 |
| 2023-06-30 | 49.07 (-1.14) | 0.02 (-0.77) | 0.67 (-0.29) | -6379 | -15.1 | -2603 | -6.16 | -980 | -2.32 | 42250 | 72.9 | 73.5 | 80.7 | 72.4 |
| 2023-05-31 | 50.21 (-2.13) | 0.79 (+0.11) | 0.96 (+0.14) | -6617 | -20.11 | 365 | 1.11 | 470 | 1.43 | 32904 | 73.5 | 79.5 | 80.2 | 72.8 |
| 2023-04-28 | 52.34 (-0.58) | 0.68 (-0.04) | 0.82 (-0.05) | -2947 | -16.99 | -161 | -0.93 | -152 | -0.88 | 17341 | 79.5 | 81.7 | 84.7 | 78.4 |
| 2023-03-31 | 52.92 (-1.1) | 0.72 (+0.14) | 0.87 (-0.08) | -4285 | -19.94 | -50 | -0.23 | -296 | -1.38 | 21492 | 82.0 | 84.0 | 85.7 | 79.6 |
| 2023-02-24 | 54.02 (-0.19) | 0.58 (-0.2) | 0.95 (+0.41) | -111 | -0.47 | -669 | -2.81 | 1381 | 5.8 | 23804 | 86.5 | 85.0 | 87.7 | 84.2 |
| 2023-01-31 | 54.21 (-0.44) | 0.78 (-1.17) | 0.54 (+0.02) | -2481 | -9.98 | -3952 | -15.89 | 66 | 0.27 | 24871 | 85.0 | 87.9 | 88.3 | 81.1 |
| 2022-12-30 | 54.65 (+0.91) | 1.95 (+0.53) | 0.52 (-0.05) | 3668 | 10.76 | 2312 | 6.78 | -163 | -0.48 | 34091 | 88.0 | 89.9 | 96.5 | 87.3 |
| 2022-11-30 | 53.74 (+0.5) | 1.42 (+0.29) | 0.57 (0.0) | 2102 | 3.18 | 999 | 1.51 | 0 | 0.0 | 66082 | 88.9 | 76.7 | 93.0 | 76.7 |
| 2022-10-31 | 53.24 (-0.05) | 1.13 (+0.97) | 0.57 (+0.05) | 57 | 0.13 | 3259 | 7.52 | 178 | 0.41 | 43321 | 77.8 | 75.1 | 85.1 | 75.0 |
| 2022-09-30 | 53.29 (-0.52) | 0.16 (+0.16) | 0.52 (-0.08) | -2763 | -8.23 | 545 | 1.62 | -274 | -0.82 | 33559 | 76.6 | 80.6 | 86.6 | 72.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 53.81 (-0.94) | 0.0 (0.0) | 0.6 (+0.06) | -3958 | -11.69 | 0 | 0.0 | 216 | 0.64 | 33846 | 80.6 | 76.5 | 84.5 | 73.4 |
| 2022-07-29 | 54.75 (+0.19) | 0.0 (0.0) | 0.54 (+0.05) | 1538 | 8.27 | 0 | 0.0 | 145 | 0.78 | 18587 | 78.1 | 76.0 | 78.8 | 69.7 |
| 2022-06-30 | 54.56 (-0.16) | 0.0 (-0.26) | 0.49 (+0.04) | -1687 | -9.26 | -886 | -4.86 | 149 | 0.82 | 18217 | 76.5 | 90.4 | 90.4 | 75.7 |
| 2022-05-31 | 54.72 (-0.26) | 0.26 (+0.01) | 0.45 (-0.03) | -649 | -2.55 | 50 | 0.2 | -111 | -0.44 | 25411 | 90.9 | 91.8 | 94.5 | 80.5 |
| 2022-04-29 | 54.98 (+0.18) | 0.25 (-0.02) | 0.48 (+0.01) | 1055 | 7.4 | -54 | -0.38 | 34 | 0.24 | 14264 | 91.7 | 96.0 | 98.7 | 90.6 |
| 2022-03-31 | 54.8 (+0.25) | 0.27 (+0.27) | 0.47 (+0.03) | 1996 | 7.12 | -487 | -1.74 | 131 | 0.47 | 28046 | 95.9 | 90.6 | 97.7 | 89.6 |
| 2022-02-25 | 54.55 (-0.38) | 0.0 (-0.32) | 0.44 (-0.01) | -1631 | -11.06 | -1201 | -8.15 | -43 | -0.29 | 14745 | 90.0 | 96.1 | 99.2 | 88.5 |
| 2022-01-26 | 54.93 (-0.28) | 0.32 (0.0) | 0.45 (-0.03) | -1419 | -6.21 | 11 | 0.05 | -110 | -0.48 | 22832 | 95.1 | 102.5 | 106.5 | 95.0 |
| 2021-12-30 | 55.21 (-0.16) | 0.32 (+0.05) | 0.48 (+0.05) | -567 | -1.75 | 163 | 0.5 | 169 | 0.52 | 32429 | 102.0 | 100.0 | 107.5 | 99.9 |
| 2021-11-30 | 55.37 (+0.69) | 0.27 (+0.11) | 0.43 (+0.03) | 2623 | 7.59 | 380 | 1.1 | 118 | 0.34 | 34568 | 99.6 | 99.0 | 115.5 | 96.0 |
| 2021-10-29 | 54.68 (+0.07) | 0.16 (-0.1) | 0.4 (-0.01) | 311 | 1.6 | -344 | -1.77 | -29 | -0.15 | 19457 | 92.0 | 95.0 | 99.7 | 89.9 |
| 2021-09-30 | 54.61 (-0.9) | 0.26 (-0.47) | 0.41 (-0.09) | -3371 | -15.26 | -94 | -0.43 | -330 | -1.49 | 22088 | 95.3 | 107.5 | 111.0 | 94.5 |
| 2021-08-31 | 55.51 (+0.47) | 0.73 (+0.08) | 0.5 (-0.12) | 1270 | 3.03 | 255 | 0.61 | -387 | -0.92 | 41920 | 107.5 | 115.0 | 117.0 | 101.0 |
| 2021-07-30 | 55.04 (+1.36) | 0.65 (+0.08) | 0.62 (+0.03) | 5913 | 7.25 | 268 | 0.33 | 86 | 0.11 | 81575 | 116.5 | 125.0 | 130.5 | 114.0 |
| 2021-06-30 | 53.68 (-0.74) | 0.57 (+0.42) | 0.59 (+0.17) | -4749 | -4.28 | 1378 | 1.24 | 587 | 0.53 | 110832 | 123.5 | 100.0 | 128.5 | 99.9 |
| 2021-05-31 | 54.42 (-1.18) | 0.15 (+0.01) | 0.42 (-0.13) | -2868 | -4.42 | 17 | 0.03 | -423 | -0.65 | 64864 | 98.4 | 123.0 | 124.5 | 86.5 |
| 2021-04-29 | 55.6 (+1.17) | 0.14 (+0.05) | 0.55 (+0.03) | 4327 | 5.37 | 180 | 0.22 | 62 | 0.08 | 80546 | 123.5 | 126.0 | 137.5 | 116.0 |
| 2021-03-31 | 54.43 (+3.86) | 0.09 (+0.07) | 0.52 (+0.07) | 14263 | 12.53 | 83 | 0.07 | 266 | 0.23 | 113847 | 125.5 | 113.0 | 131.5 | 111.5 |
| 2021-02-26 | 50.57 (-0.71) | 0.02 (-0.18) | 0.45 (+0.03) | -1901 | -7.25 | -617 | -2.35 | 101 | 0.39 | 26227 | 111.5 | 112.0 | 114.0 | 108.0 |
| 2021-01-29 | 51.28 (+0.12) | 0.2 (+0.19) | 0.42 (+0.05) | 293 | 0.34 | 666 | 0.76 | 154 | 0.18 | 87285 | 112.5 | 115.5 | 127.5 | 111.0 |
| 2020-12-31 | 51.16 (-0.99) | 0.01 (+0.01) | 0.37 (-0.06) | -3016 | -4.85 | 59 | 0.09 | -197 | -0.32 | 62203 | 114.5 | 115.0 | 120.0 | 108.0 |
| 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 | 52.15 (-1.47) | 0.0 (-0.21) | 0.43 (-0.03) | -6004 | -9.57 | -1288 | -2.05 | -90 | -0.14 | 62737 | 113.5 | 113.0 | 119.0 | 106.5 |
| 2020-10-30 | 53.62 (+0.87) | 0.21 (-0.92) | 0.46 (-0.12) | 3181 | 8.39 | -3126 | -8.24 | -426 | -1.12 | 37931 | 113.5 | 125.0 | 129.0 | 112.5 |
| 2020-09-30 | 52.75 (+1.96) | 1.13 (-0.56) | 0.58 (-0.12) | 9257 | 7.57 | -1900 | -1.55 | -403 | -0.33 | 122358 | 124.5 | 132.0 | 141.5 | 118.0 |
| 2020-08-31 | 50.79 (+2.26) | 1.69 (-0.5) | 0.7 (-0.22) | 5648 | 2.84 | -1703 | -0.86 | -746 | -0.38 | 198570 | 130.0 | 138.0 | 140.0 | 111.0 |
| 2020-07-31 | 48.53 (+1.63) | 2.19 (+0.68) | 0.92 (+0.33) | 3825 | 1.1 | 2306 | 0.66 | 1125 | 0.32 | 347398 | 137.5 | 113.5 | 143.0 | 111.0 |
| 2020-06-30 | 46.9 (-0.21) | 1.51 (-1.62) | 0.59 (-0.24) | 888 | 0.49 | -4145 | -2.28 | -837 | -0.46 | 181538 | 112.5 | 115.0 | 214.0 | 107.5 |
| 2020-05-29 | 47.11 (+0.61) | 3.13 (+2.49) | 0.83 (+0.31) | 1977 | 1.19 | 8445 | 5.07 | 1082 | 0.65 | 166655 | 113.5 | 93.5 | 118.0 | 92.5 |
| 2020-04-30 | 46.5 (+0.07) | 0.64 (+0.09) | 0.52 (+0.09) | 2901 | 4.43 | 310 | 0.47 | 308 | 0.47 | 65421 | 95.6 | 79.1 | 96.8 | 78.7 |
| 2020-03-31 | 46.43 (+0.6) | 0.55 (+0.55) | 0.43 (-0.08) | 1638 | 2.01 | 1168 | 1.43 | -277 | -0.34 | 81599 | 79.4 | 96.8 | 139.5 | 63.4 |
| 2020-02-27 | 45.83 (-0.16) | 0.0 (0.0) | 0.51 (-0.08) | 1896 | 5.34 | 0 | 0.0 | -266 | -0.75 | 35510 | 98.2 | 96.1 | 106.0 | 91.9 |
| 2020-01-31 | 45.99 (+0.27) | 0.0 (-0.07) | 0.59 (-0.17) | 2935 | 7.24 | -249 | -0.61 | -595 | -1.47 | 40513 | 101.0 | 212.5 | 214.0 | 99.5 |
| 2019-12-31 | 45.72 (+1.42) | 0.07 (+0.04) | 0.76 (+0.05) | 8955 | 11.87 | 247 | 0.33 | 164 | 0.22 | 75472 | 113.0 | 105.0 | 115.0 | 103.5 |
| 2019-11-29 | 44.3 (-0.61) | 0.03 (0.0) | 0.71 (-0.08) | -6900 | -6.26 | -10 | -0.01 | -261 | -0.24 | 110231 | 105.5 | 114.5 | 121.5 | 98.9 |
| 2019-10-31 | 44.91 (+0.7) | 0.03 (0.0) | 0.79 (+0.1) | 4439 | 4.41 | -2 | -0.0 | 329 | 0.33 | 100753 | 114.5 | 105.0 | 118.0 | 104.5 |
| 2019-09-27 | 44.21 (0.0) | 0.03 (+0.02) | 0.69 (-0.05) | 2045 | 4.08 | 68 | 0.14 | -156 | -0.31 | 50071 | 104.5 | 103.5 | 112.0 | 103.0 |
| 2019-08-30 | 44.21 (-1.35) | 0.01 (0.0) | 0.74 (-0.06) | -7270 | -4.14 | -1 | -0.0 | -226 | -0.13 | 175441 | 103.0 | 115.0 | 119.5 | 101.5 |
| 2019-07-31 | 45.56 (+0.66) | 0.01 (-0.01) | 0.8 (+0.14) | 142 | 0.12 | -36 | -0.03 | 486 | 0.41 | 117270 | 116.0 | 104.5 | 116.5 | 103.5 |
| 2019-06-28 | 44.9 (+1.48) | 0.02 (0.0) | 0.66 (+0.01) | 5597 | 9.43 | 3 | 0.01 | 45 | 0.08 | 59350 | 101.5 | 99.8 | 106.0 | 97.7 |
| 2019-05-31 | 43.42 () | 0.02 () | 0.65 () | -1299 | -6.99 | 36 | 0.19 | 385 | 2.07 | 18591 | 100.0 | 98.0 | 102.5 | 98.0 |
