- 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 | 50.92 (-0.13) | 6.54 (-0.04) | 1.82 (-0.05) | -253 | -9.89 | -85 | -3.32 | -118 | -4.61 | 2558 | 662.0 | 674.0 | 677.0 | 655.0 |
| 2024-04-22 | 51.05 (-0.27) | 6.58 (+0.2) | 1.87 (-0.06) | -678 | -12.79 | -10 | -0.19 | -116 | -2.19 | 5299 | 662.0 | 698.0 | 700.0 | 661.0 |
| 2024-04-19 | 51.32 (-0.49) | 6.38 (-0.27) | 1.93 (-0.05) | -923 | -19.52 | -209 | -4.42 | 1 | 0.02 | 4729 | 710.0 | 740.0 | 740.0 | 692.0 |
| 2024-04-18 | 51.81 (0.0) | 6.65 (+0.03) | 1.98 (-0.01) | 11 | 0.51 | 70 | 3.24 | -9 | -0.42 | 2162 | 756.0 | 743.0 | 764.0 | 743.0 |
| 2024-04-17 | 51.81 (+0.62) | 6.62 (+0.05) | 1.99 (-0.1) | 1254 | 32.58 | 84 | 2.18 | -207 | -5.38 | 3849 | 750.0 | 729.0 | 751.0 | 727.0 |
| 2024-04-16 | 51.19 (+0.25) | 6.57 (-0.04) | 2.09 (-0.18) | 475 | 12.09 | -82 | -2.09 | -355 | -9.03 | 3930 | 715.0 | 733.0 | 734.0 | 702.0 |
| 2024-04-15 | 50.94 (-0.08) | 6.61 (+0.1) | 2.27 (-0.05) | -174 | -8.81 | 210 | 10.63 | -100 | -5.06 | 1975 | 741.0 | 735.0 | 749.0 | 731.0 |
| 2024-04-12 | 51.02 (+0.18) | 6.51 (-0.04) | 2.32 (0.0) | 348 | 5.93 | -73 | -1.24 | -17 | -0.29 | 5864 | 748.0 | 729.0 | 785.0 | 729.0 |
| 2024-04-11 | 50.84 (+0.12) | 6.55 (+0.07) | 2.32 (-0.04) | 220 | 5.23 | 135 | 3.21 | -63 | -1.5 | 4209 | 721.0 | 731.0 | 738.0 | 714.0 |
| 2024-04-10 | 50.72 (+0.15) | 6.48 (+0.08) | 2.36 (-0.05) | 369 | 10.11 | 162 | 4.44 | -114 | -3.12 | 3651 | 739.0 | 727.0 | 749.0 | 720.0 |
| 2024-04-09 | 50.57 (+0.07) | 6.4 (0.0) | 2.41 (+0.09) | 106 | 3.76 | -2 | -0.07 | 178 | 6.31 | 2819 | 725.0 | 711.0 | 730.0 | 701.0 |
| 2024-04-08 | 50.5 (-0.07) | 6.4 (-0.06) | 2.32 (+0.04) | -145 | -7.0 | -118 | -5.7 | 87 | 4.2 | 2070 | 709.0 | 720.0 | 720.0 | 698.0 |
| 2024-04-03 | 50.57 (+0.31) | 6.46 (+0.02) | 2.28 (-0.02) | 630 | 38.53 | 27 | 1.65 | -40 | -2.45 | 1635 | 713.0 | 699.0 | 715.0 | 698.0 |
| 2024-04-02 | 50.26 (-0.01) | 6.44 (-0.02) | 2.3 (-0.01) | 45 | 1.65 | -25 | -0.92 | -18 | -0.66 | 2728 | 709.0 | 708.0 | 723.0 | 700.0 |
| 2024-04-01 | 50.27 (-0.02) | 6.46 (-0.08) | 2.31 (+0.06) | -46 | -3.08 | -164 | -10.97 | 112 | 7.49 | 1495 | 699.0 | 705.0 | 705.0 | 691.0 |
| 2024-03-29 | 50.29 (-0.06) | 6.54 (+0.06) | 2.25 (+0.04) | -81 | -2.46 | 112 | 3.4 | 79 | 2.4 | 3296 | 708.0 | 695.0 | 714.0 | 689.0 |
| 2024-03-28 | 50.35 (-0.08) | 6.48 (+0.19) | 2.21 (-0.03) | -168 | -4.07 | 377 | 9.13 | -54 | -1.31 | 4127 | 690.0 | 687.0 | 703.0 | 685.0 |
| 2024-03-27 | 50.43 (+0.32) | 6.29 (+0.01) | 2.24 (+0.04) | 643 | 24.88 | 28 | 1.08 | 91 | 3.52 | 2584 | 678.0 | 662.0 | 683.0 | 662.0 |
| 2024-03-26 | 50.11 (-0.2) | 6.28 (+0.09) | 2.2 (-0.15) | -448 | -8.59 | 172 | 3.3 | -316 | -6.06 | 5215 | 663.0 | 690.0 | 695.0 | 652.0 |
| 2024-03-25 | 50.31 (-0.22) | 6.19 (+0.1) | 2.35 (+0.14) | -453 | -11.46 | 200 | 5.06 | 283 | 7.16 | 3952 | 680.0 | 660.0 | 685.0 | 652.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-22 | 50.53 (+0.26) | 6.09 (-0.34) | 2.21 (+0.22) | 542 | 6.2 | -675 | -7.72 | 443 | 5.06 | 8747 | 653.0 | 671.0 | 677.0 | 632.0 |
| 2024-03-21 | 50.27 (+0.38) | 6.43 (+0.21) | 1.99 (+0.12) | 768 | 11.33 | 428 | 6.32 | 231 | 3.41 | 6776 | 661.0 | 636.0 | 661.0 | 632.0 |
| 2024-03-20 | 49.89 (-0.04) | 6.22 (+0.02) | 1.87 (-0.09) | -84 | -3.94 | 39 | 1.83 | -173 | -8.11 | 2132 | 601.0 | 613.0 | 617.0 | 601.0 |
| 2024-03-19 | 49.93 (-0.01) | 6.2 (+0.06) | 1.96 (0.0) | -57 | -2.24 | 121 | 4.75 | 6 | 0.24 | 2550 | 609.0 | 609.0 | 622.0 | 601.0 |
| 2024-03-18 | 49.94 (-0.17) | 6.14 (+0.01) | 1.96 (+0.02) | -417 | -18.53 | 6 | 0.27 | 45 | 2.0 | 2250 | 606.0 | 600.0 | 610.0 | 596.0 |
| 2024-03-15 | 50.11 (+0.02) | 6.13 (-0.02) | 1.94 (-0.01) | 38 | 2.93 | -34 | -2.62 | -37 | -2.85 | 1296 | 587.0 | 591.0 | 595.0 | 582.0 |
| 2024-03-14 | 50.09 (+0.32) | 6.15 (-0.03) | 1.95 (+0.03) | 641 | 19.5 | -52 | -1.58 | 73 | 2.22 | 3288 | 586.0 | 591.0 | 594.0 | 574.0 |
| 2024-03-13 | 49.77 (-0.58) | 6.18 (+0.1) | 1.92 (-0.12) | -1170 | -20.74 | 197 | 3.49 | -239 | -4.24 | 5641 | 590.0 | 620.0 | 627.0 | 583.0 |
| 2024-03-12 | 50.35 (+0.42) | 6.08 (-0.01) | 2.04 (+0.02) | 851 | 27.33 | -29 | -0.93 | 44 | 1.41 | 3114 | 615.0 | 609.0 | 620.0 | 603.0 |
| 2024-03-11 | 49.93 (+0.16) | 6.09 (-0.11) | 2.02 (+0.03) | 307 | 7.2 | -216 | -5.06 | 50 | 1.17 | 4266 | 605.0 | 617.0 | 627.0 | 593.0 |
| 2024-03-08 | 49.77 (+0.48) | 6.2 (-0.15) | 1.99 (-0.02) | 959 | 28.62 | -303 | -9.04 | -36 | -1.07 | 3351 | 598.0 | 614.0 | 618.0 | 590.0 |
| 2024-03-07 | 49.29 (+0.31) | 6.35 (-0.12) | 2.01 (-0.24) | 622 | 17.53 | -237 | -6.68 | -475 | -13.38 | 3549 | 611.0 | 629.0 | 635.0 | 604.0 |
| 2024-03-06 | 48.98 (+0.28) | 6.47 (-0.02) | 2.25 (+0.04) | 566 | 31.18 | -41 | -2.26 | 74 | 4.08 | 1815 | 629.0 | 616.0 | 630.0 | 616.0 |
| 2024-03-05 | 48.7 (+0.41) | 6.49 (-0.05) | 2.21 (-0.16) | 829 | 35.7 | -87 | -3.75 | -313 | -13.48 | 2322 | 619.0 | 616.0 | 621.0 | 609.0 |
| 2024-03-04 | 48.29 (+0.03) | 6.54 (+0.01) | 2.37 (-0.04) | 67 | 3.11 | 11 | 0.51 | -84 | -3.9 | 2153 | 626.0 | 631.0 | 643.0 | 622.0 |
| 2024-03-01 | 48.26 (-0.22) | 6.53 (+0.04) | 2.41 (0.0) | -444 | -21.49 | 80 | 3.87 | -11 | -0.53 | 2066 | 623.0 | 628.0 | 633.0 | 618.0 |
| 2024-02-29 | 48.48 (+0.01) | 6.49 (0.0) | 2.41 (0.0) | 13 | 0.48 | -1 | -0.04 | 10 | 0.37 | 2718 | 628.0 | 618.0 | 631.0 | 614.0 |
| 2024-02-27 | 48.47 (+0.53) | 6.49 (+0.13) | 2.41 (-0.03) | 1053 | 18.3 | 252 | 4.38 | -64 | -1.11 | 5755 | 624.0 | 615.0 | 637.0 | 607.0 |
| 2024-02-26 | 47.94 (+0.25) | 6.36 (-0.02) | 2.44 (+0.17) | 490 | 10.32 | -22 | -0.46 | 339 | 7.14 | 4749 | 598.0 | 612.0 | 613.0 | 589.0 |
| 2024-02-23 | 47.69 (+0.13) | 6.38 (+0.29) | 2.27 (+0.07) | 267 | 5.53 | 562 | 11.65 | 154 | 3.19 | 4824 | 615.0 | 612.0 | 629.0 | 609.0 |
| 2024-02-22 | 47.56 (+0.57) | 6.09 (+0.27) | 2.2 (+0.05) | 1130 | 18.05 | 543 | 8.67 | 88 | 1.41 | 6262 | 609.0 | 588.0 | 609.0 | 578.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-21 | 46.99 (+0.04) | 5.82 (+0.18) | 2.15 (+0.07) | 163 | 4.37 | 359 | 9.62 | 145 | 3.89 | 3730 | 573.0 | 557.0 | 577.0 | 553.0 |
| 2024-02-20 | 46.95 (+0.05) | 5.64 (-0.06) | 2.08 (-0.03) | 100 | 6.07 | -114 | -6.92 | -70 | -4.25 | 1647 | 556.0 | 551.0 | 557.0 | 547.0 |
| 2024-02-19 | 46.9 (+0.31) | 5.7 (-0.05) | 2.11 (+0.15) | 646 | 22.35 | -107 | -3.7 | 298 | 10.31 | 2890 | 556.0 | 540.0 | 558.0 | 534.0 |
| 2024-02-16 | 46.59 (-0.13) | 5.75 (-0.11) | 1.96 (+0.01) | -267 | -17.86 | -217 | -14.52 | 20 | 1.34 | 1495 | 537.0 | 543.0 | 543.0 | 532.0 |
| 2024-02-15 | 46.72 (+0.08) | 5.86 (-0.11) | 1.95 (+0.06) | 150 | 4.59 | -216 | -6.61 | 130 | 3.98 | 3270 | 544.0 | 544.0 | 555.0 | 538.0 |
| 2024-02-05 | 46.64 (-0.01) | 5.97 (0.0) | 1.89 (-0.03) | -33 | -4.14 | 6 | 0.75 | -59 | -7.4 | 797 | 537.0 | 538.0 | 540.0 | 530.0 |
| 2024-02-02 | 46.65 (+0.11) | 5.97 (-0.06) | 1.92 (-0.02) | 250 | 24.7 | -130 | -12.85 | -50 | -4.94 | 1012 | 539.0 | 539.0 | 542.0 | 534.0 |
| 2024-02-01 | 46.54 (+0.13) | 6.03 (+0.01) | 1.94 (+0.01) | 285 | 22.39 | 25 | 1.96 | 19 | 1.49 | 1273 | 538.0 | 529.0 | 539.0 | 525.0 |
| 2024-01-31 | 46.41 (+0.18) | 6.02 (0.0) | 1.93 (+0.01) | 254 | 11.53 | -1 | -0.05 | 28 | 1.27 | 2202 | 528.0 | 524.0 | 533.0 | 521.0 |
| 2024-01-30 | 46.23 (-0.03) | 6.02 (-0.15) | 1.92 (-0.03) | -47 | -3.65 | -297 | -23.08 | -61 | -4.74 | 1287 | 520.0 | 530.0 | 530.0 | 520.0 |
| 2024-01-29 | 46.26 (+0.08) | 6.17 (-0.02) | 1.95 (-0.01) | 153 | 14.99 | -51 | -5.0 | -17 | -1.67 | 1021 | 526.0 | 528.0 | 530.0 | 520.0 |
| 2024-01-26 | 46.18 (-0.08) | 6.19 (-0.2) | 1.96 (+0.01) | -167 | -7.95 | -383 | -18.24 | 7 | 0.33 | 2100 | 521.0 | 542.0 | 542.0 | 520.0 |
| 2024-01-25 | 46.26 (+0.16) | 6.39 (0.0) | 1.95 (-0.03) | 330 | 26.44 | 0 | 0.0 | -45 | -3.61 | 1248 | 539.0 | 545.0 | 545.0 | 536.0 |
| 2024-01-24 | 46.1 (+0.09) | 6.39 (+0.03) | 1.98 (-0.07) | 188 | 8.96 | 56 | 2.67 | -146 | -6.96 | 2099 | 539.0 | 546.0 | 553.0 | 537.0 |
| 2024-01-23 | 46.01 (+0.19) | 6.36 (+0.07) | 2.05 (-0.06) | 392 | 17.79 | 131 | 5.95 | -119 | -5.4 | 2203 | 540.0 | 536.0 | 545.0 | 534.0 |
| 2024-01-22 | 45.82 (+0.19) | 6.29 (+0.35) | 2.11 (+0.07) | 404 | 9.4 | 180 | 4.19 | 150 | 3.49 | 4297 | 534.0 | 535.0 | 548.0 | 530.0 |
| 2024-01-19 | 45.63 (+0.06) | 5.94 (+0.02) | 2.04 (+0.05) | 108 | 8.82 | 43 | 3.51 | 85 | 6.94 | 1225 | 516.0 | 515.0 | 518.0 | 512.0 |
| 2024-01-18 | 45.57 (-0.1) | 5.92 (+0.05) | 1.99 (+0.08) | -194 | -13.07 | 106 | 7.14 | 166 | 11.19 | 1484 | 508.0 | 514.0 | 519.0 | 502.0 |
| 2024-01-17 | 45.67 (-0.1) | 5.87 (+0.02) | 1.91 (-0.05) | -207 | -13.35 | 42 | 2.71 | -109 | -7.03 | 1550 | 513.0 | 523.0 | 525.0 | 510.0 |
| 2024-01-16 | 45.77 (+0.08) | 5.85 (+0.26) | 1.96 (-0.09) | 171 | 6.08 | 505 | 17.95 | -163 | -5.79 | 2813 | 520.0 | 510.0 | 525.0 | 510.0 |
| 2024-01-15 | 45.69 (+0.31) | 5.59 (+0.28) | 2.05 (+0.01) | 575 | 12.56 | 570 | 12.45 | 5 | 0.11 | 4577 | 516.0 | 488.0 | 527.0 | 487.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-12 | 45.38 (+0.22) | 5.31 (-0.35) | 2.04 (-0.01) | 408 | 26.91 | -697 | -45.98 | -14 | -0.92 | 1516 | 482.0 | 488.0 | 489.5 | 481.0 |
| 2024-01-11 | 45.16 (-0.22) | 5.66 (-0.15) | 2.05 (-0.03) | -431 | -16.84 | -312 | -12.19 | -52 | -2.03 | 2560 | 489.0 | 499.0 | 499.0 | 480.0 |
| 2024-01-10 | 45.38 (+0.14) | 5.81 (-0.01) | 2.08 (+0.04) | 270 | 25.33 | -19 | -1.78 | 66 | 6.19 | 1066 | 494.0 | 495.0 | 496.0 | 491.0 |
| 2024-01-09 | 45.24 (+0.02) | 5.82 (0.0) | 2.04 (+0.01) | 33 | 3.36 | 6 | 0.61 | 36 | 3.66 | 983 | 495.0 | 503.0 | 505.0 | 491.0 |
| 2024-01-08 | 45.22 (+0.05) | 5.82 (+0.02) | 2.03 (0.0) | 132 | 12.52 | 37 | 3.51 | -17 | -1.61 | 1054 | 497.0 | 505.0 | 506.0 | 496.0 |
| 2024-01-05 | 45.17 (+0.12) | 5.8 (+0.03) | 2.03 (+0.03) | 232 | 18.41 | 57 | 4.52 | 67 | 5.32 | 1260 | 499.5 | 500.0 | 507.0 | 495.5 |
| 2024-01-04 | 45.05 (+0.06) | 5.77 (+0.09) | 2.0 (-0.01) | 124 | 5.84 | 183 | 8.62 | -23 | -1.08 | 2122 | 498.5 | 499.5 | 510.0 | 493.5 |
| 2024-01-03 | 44.99 (-0.13) | 5.68 (-0.11) | 2.01 (-0.03) | -232 | -6.28 | -225 | -6.09 | -62 | -1.68 | 3692 | 498.5 | 511.0 | 511.0 | 490.0 |
| 2024-01-02 | 45.12 (-0.17) | 5.79 (+0.12) | 2.04 (0.0) | -352 | -22.96 | 238 | 15.53 | 11 | 0.72 | 1533 | 514.0 | 521.0 | 527.0 | 512.0 |
| 2023-12-29 | 45.29 (-0.12) | 5.67 (+0.03) | 2.04 (-0.03) | -235 | -15.27 | 70 | 4.55 | -64 | -4.16 | 1539 | 520.0 | 526.0 | 533.0 | 520.0 |
| 2023-12-28 | 45.41 (-0.09) | 5.64 (+0.08) | 2.07 (-0.02) | -189 | -17.44 | 153 | 14.11 | -45 | -4.15 | 1084 | 523.0 | 525.0 | 526.0 | 519.0 |
| 2023-12-27 | 45.5 (+0.22) | 5.56 (+0.03) | 2.09 (0.0) | 425 | 26.88 | 73 | 4.62 | 13 | 0.82 | 1581 | 524.0 | 521.0 | 526.0 | 515.0 |
| 2023-12-26 | 45.28 (+0.09) | 5.53 (+0.04) | 2.09 (+0.03) | 194 | 21.04 | 64 | 6.94 | 54 | 5.86 | 922 | 516.0 | 511.0 | 520.0 | 511.0 |
| 2023-12-25 | 45.19 (-0.03) | 5.49 (0.0) | 2.06 (-0.01) | -77 | -9.39 | 0 | 0.0 | -22 | -2.68 | 820 | 510.0 | 518.0 | 520.0 | 510.0 |
| 2023-12-22 | 45.22 (-0.18) | 5.49 (+0.05) | 2.07 (-0.02) | -283 | -15.31 | 103 | 5.57 | -33 | -1.79 | 1848 | 515.0 | 535.0 | 537.0 | 515.0 |
| 2023-12-21 | 45.4 (-0.24) | 5.44 (+0.04) | 2.09 (+0.07) | -469 | -26.06 | 80 | 4.44 | 141 | 7.83 | 1800 | 519.0 | 507.0 | 524.0 | 505.0 |
| 2023-12-20 | 45.64 (+0.05) | 5.4 (-0.04) | 2.02 (-0.07) | 16 | 1.17 | -74 | -5.43 | -148 | -10.86 | 1363 | 511.0 | 520.0 | 523.0 | 510.0 |
| 2023-12-19 | 45.59 (+0.1) | 5.44 (-0.03) | 2.09 (-0.02) | 76 | 5.39 | -56 | -3.97 | -41 | -2.91 | 1411 | 514.0 | 519.0 | 521.0 | 509.0 |
| 2023-12-18 | 45.49 (+0.04) | 5.47 (-0.01) | 2.11 (0.0) | 72 | 5.41 | -19 | -1.43 | 7 | 0.53 | 1331 | 520.0 | 525.0 | 532.0 | 518.0 |
| 2023-12-15 | 45.45 (-0.38) | 5.48 (-0.06) | 2.11 (-0.03) | -711 | -28.05 | -126 | -4.97 | -71 | -2.8 | 2535 | 525.0 | 543.0 | 543.0 | 525.0 |
| 2023-12-14 | 45.83 (+0.13) | 5.54 (+0.02) | 2.14 (-0.06) | 239 | 10.33 | 34 | 1.47 | -110 | -4.75 | 2314 | 543.0 | 542.0 | 549.0 | 537.0 |
| 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 | 45.7 (+0.46) | 5.52 (+0.03) | 2.2 (-0.02) | 908 | 23.61 | 68 | 1.77 | -42 | -1.09 | 3846 | 540.0 | 525.0 | 547.0 | 525.0 |
| 2023-12-12 | 45.24 (+0.48) | 5.49 (+0.02) | 2.22 (-0.04) | 971 | 21.31 | 37 | 0.81 | -81 | -1.78 | 4557 | 523.0 | 524.0 | 535.0 | 521.0 |
| 2023-12-11 | 44.76 (+0.19) | 5.47 (+0.09) | 2.26 (-0.04) | 377 | 13.89 | 175 | 6.45 | -85 | -3.13 | 2715 | 519.0 | 515.0 | 523.0 | 509.0 |
| 2023-12-08 | 44.57 (+0.42) | 5.38 (+0.03) | 2.3 (-0.01) | 863 | 31.77 | 60 | 2.21 | -8 | -0.29 | 2716 | 512.0 | 510.0 | 514.0 | 502.0 |
| 2023-12-07 | 44.15 (+0.06) | 5.35 (+0.03) | 2.31 (-0.04) | 119 | 5.04 | 60 | 2.54 | -81 | -3.43 | 2359 | 500.0 | 505.0 | 506.0 | 494.0 |
| 2023-12-06 | 44.09 (+0.16) | 5.32 (-0.01) | 2.35 (+0.18) | 358 | 10.97 | -12 | -0.37 | 356 | 10.91 | 3264 | 505.0 | 486.5 | 505.0 | 485.5 |
| 2023-12-05 | 43.93 (-0.22) | 5.33 (-0.1) | 2.17 (-0.04) | -420 | -16.41 | -212 | -8.28 | -81 | -3.16 | 2560 | 484.5 | 488.0 | 490.5 | 477.0 |
| 2023-12-04 | 44.15 (-0.1) | 5.43 (+0.01) | 2.21 (0.0) | -166 | -8.65 | 21 | 1.09 | -11 | -0.57 | 1919 | 490.5 | 497.5 | 501.0 | 490.5 |
| 2023-12-01 | 44.25 (+0.11) | 5.42 (+0.08) | 2.21 (+0.01) | 210 | 6.53 | 158 | 4.92 | 18 | 0.56 | 3214 | 494.0 | 490.0 | 495.5 | 485.0 |
| 2023-11-30 | 44.14 (+0.17) | 5.34 (+0.31) | 2.2 (+0.05) | 414 | 9.11 | 629 | 13.84 | 116 | 2.55 | 4544 | 483.5 | 480.5 | 495.0 | 480.0 |
| 2023-11-29 | 43.97 (-0.11) | 5.03 (+0.08) | 2.15 (-0.03) | -169 | -10.17 | 156 | 9.39 | -70 | -4.21 | 1662 | 477.5 | 478.5 | 483.5 | 474.0 |
| 2023-11-28 | 44.08 (+0.27) | 4.95 (+0.26) | 2.18 (-0.01) | 559 | 24.45 | 525 | 22.97 | -14 | -0.61 | 2286 | 479.5 | 460.0 | 480.0 | 460.0 |
| 2023-11-27 | 43.81 (-0.23) | 4.69 (-0.02) | 2.19 (-0.06) | -462 | -35.0 | -53 | -4.02 | -117 | -8.86 | 1320 | 459.0 | 469.0 | 469.5 | 458.5 |
| 2023-11-24 | 44.04 (+0.21) | 4.71 (-0.11) | 2.25 (+0.01) | 413 | 25.68 | -215 | -13.37 | 12 | 0.75 | 1608 | 469.0 | 465.0 | 471.0 | 464.5 |
| 2023-11-23 | 43.83 (-0.22) | 4.82 (-0.08) | 2.24 (-0.04) | -454 | -29.79 | -149 | -9.78 | -70 | -4.59 | 1524 | 465.0 | 472.5 | 476.5 | 465.0 |
| 2023-11-22 | 44.05 (-0.11) | 4.9 (-0.1) | 2.28 (+0.04) | -192 | -11.02 | -208 | -11.94 | 73 | 4.19 | 1742 | 470.0 | 473.0 | 473.0 | 464.0 |
| 2023-11-21 | 44.16 (-0.08) | 5.0 (-0.35) | 2.24 (+0.02) | -188 | -8.55 | -686 | -31.2 | 41 | 1.86 | 2199 | 473.5 | 481.0 | 482.5 | 469.5 |
| 2023-11-20 | 44.24 (+0.01) | 5.35 (0.0) | 2.22 (+0.01) | 14 | 1.85 | -10 | -1.32 | 12 | 1.59 | 755 | 478.0 | 480.0 | 482.5 | 476.5 |
| 2023-11-17 | 44.23 (+0.18) | 5.35 (+0.02) | 2.21 (-0.03) | 351 | 25.32 | 41 | 2.96 | -46 | -3.32 | 1386 | 479.0 | 472.5 | 483.0 | 472.5 |
| 2023-11-16 | 44.05 (+0.23) | 5.33 (-0.32) | 2.24 (+0.01) | 463 | 20.6 | -649 | -28.87 | 6 | 0.27 | 2248 | 472.0 | 480.0 | 482.0 | 471.0 |
| 2023-11-15 | 43.82 (+0.32) | 5.65 (-0.67) | 2.23 (-0.07) | 684 | 20.45 | -1324 | -39.58 | -138 | -4.13 | 3345 | 479.5 | 490.5 | 493.0 | 477.5 |
| 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 | |||
| 2023-11-14 | 43.5 (+0.02) | 6.32 (-0.04) | 2.3 (-0.02) | 35 | 2.22 | -90 | -5.7 | -31 | -1.96 | 1578 | 485.5 | 493.0 | 494.5 | 485.5 |
| 2023-11-13 | 43.48 (+0.24) | 6.36 (-0.06) | 2.32 (-0.02) | 752 | 40.63 | -114 | -6.16 | -39 | -2.11 | 1851 | 493.0 | 492.0 | 494.0 | 488.0 |
| 2023-11-10 | 43.24 (+0.36) | 6.42 (-0.16) | 2.34 (-0.02) | 753 | 29.82 | -312 | -12.36 | -48 | -1.9 | 2525 | 485.0 | 484.5 | 492.0 | 481.0 |
| 2023-11-09 | 42.88 (+1.38) | 6.58 (-0.14) | 2.36 (+0.01) | 2756 | 54.48 | -278 | -5.5 | 24 | 0.47 | 5059 | 485.5 | 470.0 | 487.0 | 470.0 |
| 2023-11-08 | 41.5 (-0.28) | 6.72 (-0.86) | 2.35 (-0.08) | -677 | -6.97 | -1730 | -17.8 | -170 | -1.75 | 9719 | 470.0 | 478.0 | 478.5 | 460.0 |
| 2023-11-07 | 41.78 (+0.07) | 7.58 (+0.03) | 2.43 (+0.14) | 114 | 4.85 | 54 | 2.3 | 292 | 12.43 | 2349 | 497.0 | 490.5 | 498.0 | 488.0 |
| 2023-11-06 | 41.71 (+0.01) | 7.55 (-0.04) | 2.29 (+0.08) | 16 | 0.98 | -64 | -3.91 | 152 | 9.29 | 1637 | 488.0 | 489.5 | 491.0 | 482.0 |
| 2023-11-03 | 41.7 (+0.36) | 7.59 (+0.1) | 2.21 (+0.02) | 724 | 35.56 | 200 | 9.82 | 43 | 2.11 | 2036 | 482.5 | 485.0 | 488.0 | 481.0 |
| 2023-11-02 | 41.34 (+0.44) | 7.49 (-0.14) | 2.19 (+0.04) | 863 | 29.79 | -284 | -9.8 | 84 | 2.9 | 2897 | 480.5 | 484.0 | 488.0 | 470.0 |
| 2023-11-01 | 40.9 (-0.05) | 7.63 (0.0) | 2.15 (-0.02) | -100 | -5.35 | -8 | -0.43 | -40 | -2.14 | 1869 | 466.5 | 469.5 | 478.0 | 462.0 |
| 2023-10-31 | 40.95 (+0.14) | 7.63 (+0.3) | 2.17 (+0.03) | 168 | 5.39 | 615 | 19.72 | 49 | 1.57 | 3118 | 465.5 | 460.5 | 482.0 | 460.5 |
| 2023-10-30 | 40.81 (+0.06) | 7.33 (-0.02) | 2.14 (-0.01) | 73 | 6.45 | -40 | -3.53 | -19 | -1.68 | 1132 | 458.0 | 460.5 | 466.5 | 457.0 |
| 2023-10-27 | 40.75 (+0.24) | 7.35 (0.0) | 2.15 (-0.07) | 398 | 19.59 | -8 | -0.39 | -137 | -6.74 | 2032 | 458.0 | 455.0 | 459.5 | 448.0 |
| 2023-10-26 | 40.51 (+0.27) | 7.35 (-0.53) | 2.22 (-0.15) | 612 | 25.47 | -38 | -1.58 | -288 | -11.99 | 2403 | 455.0 | 458.0 | 467.0 | 452.0 |
| 2023-10-25 | 40.24 (+0.11) | 7.88 (-0.14) | 2.37 (-0.03) | 209 | 11.33 | -287 | -15.56 | -61 | -3.31 | 1845 | 468.0 | 478.0 | 480.5 | 464.0 |
| 2023-10-24 | 40.13 (+0.1) | 8.02 (0.0) | 2.4 (-0.05) | 523 | 26.05 | -3 | -0.15 | -101 | -5.03 | 2008 | 475.0 | 475.5 | 483.0 | 467.0 |
| 2023-10-23 | 40.03 (+0.15) | 8.02 (-0.13) | 2.45 (-0.02) | 281 | 12.96 | -258 | -11.89 | -46 | -2.12 | 2169 | 472.5 | 482.0 | 487.0 | 472.0 |
| 2023-10-20 | 39.88 (+0.21) | 8.15 (+0.02) | 2.47 (+0.01) | 417 | 18.09 | 50 | 2.17 | 26 | 1.13 | 2305 | 485.0 | 484.0 | 490.0 | 482.0 |
| 2023-10-19 | 39.67 (+0.72) | 8.13 (+0.26) | 2.46 (+0.04) | 1436 | 37.94 | 507 | 13.39 | 65 | 1.72 | 3785 | 490.0 | 470.0 | 490.0 | 468.5 |
| 2023-10-18 | 38.95 (+0.16) | 7.87 (-0.2) | 2.42 (-0.12) | 274 | 10.57 | -398 | -15.35 | -229 | -8.83 | 2592 | 470.0 | 486.5 | 490.0 | 468.5 |
| 2023-10-17 | 38.79 (+0.26) | 8.07 (+0.06) | 2.54 (+0.01) | 430 | 10.79 | 132 | 3.31 | 20 | 0.5 | 3987 | 486.5 | 489.0 | 491.0 | 477.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-16 | 38.53 (-0.06) | 8.01 (+0.13) | 2.53 (-0.05) | -123 | -5.65 | 246 | 11.3 | -103 | -4.73 | 2177 | 480.5 | 478.5 | 483.0 | 475.5 |
| 2023-10-13 | 38.59 (+0.4) | 7.88 (+0.33) | 2.58 (+0.05) | 725 | 18.1 | 661 | 16.5 | 102 | 2.55 | 4005 | 478.5 | 468.0 | 484.0 | 466.5 |
| 2023-10-12 | 38.19 (-0.07) | 7.55 (0.0) | 2.53 (+0.01) | -48 | -2.36 | 16 | 0.79 | 16 | 0.79 | 2030 | 470.0 | 471.5 | 472.5 | 459.5 |
| 2023-10-11 | 38.26 (+0.22) | 7.55 (+0.21) | 2.52 (-0.13) | 496 | 18.18 | 420 | 15.4 | -250 | -9.16 | 2728 | 467.0 | 474.5 | 474.5 | 465.0 |
| 2023-10-06 | 38.04 (0.0) | 7.34 (-0.03) | 2.65 (+0.06) | -18 | -1.19 | -69 | -4.56 | 117 | 7.73 | 1514 | 463.0 | 469.5 | 469.5 | 460.5 |
| 2023-10-05 | 38.04 (-0.47) | 7.37 (+0.01) | 2.59 (-0.02) | -942 | -44.27 | 27 | 1.27 | -34 | -1.6 | 2128 | 466.0 | 472.0 | 472.0 | 459.0 |
| 2023-10-04 | 38.51 (-0.12) | 7.36 (+0.15) | 2.61 (-0.08) | -329 | -18.56 | 283 | 15.96 | -161 | -9.08 | 1773 | 467.0 | 466.0 | 475.5 | 465.5 |
| 2023-10-03 | 38.63 (-0.15) | 7.21 (+0.36) | 2.69 (+0.16) | 174 | 3.59 | 721 | 14.88 | 309 | 6.38 | 4846 | 471.0 | 467.5 | 483.0 | 465.5 |
| 2023-10-02 | 38.78 (+0.04) | 6.85 (0.0) | 2.53 (+0.06) | 46 | 3.11 | 8 | 0.54 | 116 | 7.84 | 1480 | 466.5 | 464.5 | 468.5 | 458.5 |
| 2023-09-28 | 38.74 (-0.36) | 6.85 (+0.04) | 2.47 (+0.06) | -777 | -22.17 | 77 | 2.2 | 130 | 3.71 | 3505 | 456.0 | 463.0 | 466.0 | 452.0 |
| 2023-09-27 | 39.1 (-0.06) | 6.81 (+0.05) | 2.41 (+0.15) | -404 | -14.23 | 103 | 3.63 | 288 | 10.14 | 2840 | 466.5 | 454.5 | 468.0 | 449.5 |
| 2023-09-26 | 39.16 (-0.03) | 6.76 (+0.01) | 2.26 (-0.01) | -100 | -8.06 | 15 | 1.21 | -16 | -1.29 | 1241 | 454.5 | 460.0 | 460.5 | 453.5 |
| 2023-09-25 | 39.19 (-0.18) | 6.75 (+0.01) | 2.27 (+0.02) | -328 | -24.06 | 20 | 1.47 | 54 | 3.96 | 1363 | 456.5 | 459.5 | 461.0 | 453.5 |
| 2023-09-22 | 39.37 (-0.04) | 6.74 (-0.02) | 2.25 (0.0) | -143 | -8.12 | -45 | -2.56 | -12 | -0.68 | 1761 | 457.5 | 450.0 | 461.0 | 445.0 |
| 2023-09-21 | 39.41 (+0.05) | 6.76 (+0.09) | 2.25 (-0.06) | 108 | 5.45 | 181 | 9.14 | -117 | -5.91 | 1980 | 454.5 | 456.5 | 460.0 | 447.0 |
| 2023-09-20 | 39.36 (-0.18) | 6.67 (+0.1) | 2.31 (-0.15) | -297 | -14.78 | 204 | 10.15 | -297 | -14.78 | 2009 | 460.0 | 467.5 | 470.0 | 456.5 |
| 2023-09-19 | 39.54 (+0.06) | 6.57 (+0.06) | 2.46 (-0.01) | 46 | 2.51 | 129 | 7.03 | -23 | -1.25 | 1836 | 467.0 | 466.5 | 470.0 | 460.0 |
| 2023-09-18 | 39.48 (-0.22) | 6.51 (+0.19) | 2.47 (-0.02) | -407 | -13.61 | 363 | 12.14 | -38 | -1.27 | 2991 | 468.5 | 467.5 | 478.0 | 461.0 |
| 2023-09-15 | 39.7 (+0.3) | 6.32 (+0.53) | 2.49 (+0.15) | 524 | 5.46 | 1061 | 11.06 | 299 | 3.12 | 9597 | 473.5 | 450.0 | 484.5 | 449.5 |
| 2023-09-14 | 39.4 (+0.02) | 5.79 (0.0) | 2.34 (+0.05) | 38 | 2.19 | 12 | 0.69 | 89 | 5.12 | 1738 | 446.0 | 449.0 | 451.0 | 441.0 |
| 2023-09-13 | 39.38 (+0.08) | 5.79 (+0.05) | 2.29 (-0.06) | 150 | 8.96 | 94 | 5.62 | -107 | -6.39 | 1674 | 443.5 | 443.5 | 446.0 | 434.0 |
| 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 | |||
| 2023-09-12 | 39.3 (+0.07) | 5.74 (+0.09) | 2.35 (+0.05) | 171 | 6.19 | 182 | 6.59 | 87 | 3.15 | 2763 | 441.0 | 444.5 | 447.5 | 432.0 |
| 2023-09-11 | 39.23 (-0.01) | 5.65 (+0.14) | 2.3 (-0.07) | -113 | -3.42 | 269 | 8.13 | -131 | -3.96 | 3308 | 441.5 | 450.0 | 455.5 | 437.5 |
| 2023-09-08 | 39.24 (+0.26) | 5.51 (+0.49) | 2.37 (+0.04) | 519 | 11.36 | 995 | 21.78 | 79 | 1.73 | 4569 | 446.5 | 437.5 | 449.5 | 432.0 |
| 2023-09-07 | 38.98 (+0.35) | 5.02 (+0.33) | 2.33 (+0.19) | 1107 | 20.49 | 658 | 12.18 | 375 | 6.94 | 5402 | 438.5 | 422.0 | 442.0 | 422.0 |
| 2023-09-06 | 38.63 (-0.02) | 4.69 (+0.05) | 2.14 (+0.02) | 154 | 8.37 | 99 | 5.38 | 35 | 1.9 | 1839 | 426.0 | 430.0 | 433.0 | 422.0 |
| 2023-09-05 | 38.65 (-0.27) | 4.64 (+0.19) | 2.12 (+0.04) | -597 | -23.02 | 365 | 14.08 | 90 | 3.47 | 2593 | 427.5 | 429.0 | 431.5 | 422.5 |
| 2023-09-04 | 38.92 (+0.09) | 4.45 (+0.21) | 2.08 (-0.01) | 182 | 8.13 | 434 | 19.38 | -26 | -1.16 | 2239 | 427.5 | 422.0 | 428.0 | 416.5 |
| 2023-09-01 | 38.83 (+0.1) | 4.24 (+0.36) | 2.09 (-0.08) | 116 | 3.34 | 706 | 20.33 | -161 | -4.64 | 3473 | 422.0 | 424.5 | 428.5 | 421.0 |
| 2023-08-31 | 38.73 (+0.49) | 3.88 (+0.49) | 2.17 (+0.05) | 1140 | 11.89 | 986 | 10.28 | 99 | 1.03 | 9589 | 423.5 | 412.0 | 428.0 | 409.0 |
| 2023-08-30 | 38.24 (+0.44) | 3.39 (+0.6) | 2.12 (+0.24) | 853 | 13.93 | 1194 | 19.5 | 496 | 8.1 | 6123 | 408.0 | 392.5 | 414.0 | 392.5 |
| 2023-08-29 | 37.8 (-0.04) | 2.79 (0.0) | 1.88 (+0.01) | -45 | -4.09 | -4 | -0.36 | 20 | 1.82 | 1100 | 387.5 | 385.0 | 390.0 | 381.0 |
| 2023-08-28 | 37.84 (-0.07) | 2.79 (+0.01) | 1.87 (+0.01) | -160 | -13.68 | 29 | 2.48 | 10 | 0.85 | 1170 | 381.0 | 386.0 | 388.5 | 375.5 |
| 2023-08-25 | 37.91 (+0.04) | 2.78 (+0.01) | 1.86 (-0.01) | 47 | 4.81 | 21 | 2.15 | -24 | -2.45 | 978 | 385.5 | 385.5 | 389.5 | 384.0 |
| 2023-08-24 | 37.87 (+0.29) | 2.77 (+0.06) | 1.87 (+0.03) | 523 | 30.69 | 120 | 7.04 | 65 | 3.81 | 1704 | 391.0 | 381.0 | 392.5 | 381.0 |
| 2023-08-23 | 37.58 (+0.22) | 2.71 (+0.03) | 1.84 (-0.04) | 423 | 35.76 | 65 | 5.49 | -88 | -7.44 | 1183 | 383.0 | 378.0 | 385.0 | 373.5 |
| 2023-08-22 | 37.36 (-0.02) | 2.68 (-0.02) | 1.88 (0.0) | 9 | 1.25 | -56 | -7.76 | 2 | 0.28 | 722 | 373.0 | 375.5 | 377.5 | 370.5 |
| 2023-08-21 | 37.38 (-0.03) | 2.7 (0.0) | 1.88 (0.0) | -72 | -12.5 | 1 | 0.17 | 4 | 0.69 | 576 | 371.5 | 376.5 | 379.5 | 371.0 |
| 2023-08-18 | 37.41 (+0.04) | 2.7 (0.0) | 1.88 (-0.04) | -7 | -0.44 | 10 | 0.62 | -86 | -5.34 | 1609 | 376.5 | 382.0 | 382.0 | 372.5 |
| 2023-08-17 | 37.37 (+0.58) | 2.7 (-0.05) | 1.92 (+0.14) | 1097 | 35.54 | -113 | -3.66 | 284 | 9.2 | 3087 | 382.0 | 362.5 | 383.0 | 360.5 |
| 2023-08-16 | 36.79 (-0.14) | 2.75 (-0.02) | 1.78 (-0.01) | -147 | -13.24 | -27 | -2.43 | -18 | -1.62 | 1110 | 363.0 | 359.5 | 367.5 | 356.0 |
| 2023-08-15 | 36.93 (-0.09) | 2.77 (-0.03) | 1.79 (+0.03) | -223 | -18.96 | -56 | -4.76 | 53 | 4.51 | 1176 | 362.0 | 363.5 | 370.0 | 359.0 |
| 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 | |||
| 2023-08-14 | 37.02 (-0.11) | 2.8 (+0.07) | 1.76 (-0.02) | -131 | -9.75 | 135 | 10.05 | -23 | -1.71 | 1343 | 358.0 | 365.0 | 366.0 | 353.5 |
| 2023-08-11 | 37.13 (-0.16) | 2.73 (-0.21) | 1.78 (+0.01) | -323 | -13.96 | -423 | -18.28 | 14 | 0.61 | 2314 | 363.0 | 372.5 | 373.0 | 363.0 |
| 2023-08-10 | 37.29 (-0.05) | 2.94 (-0.05) | 1.77 (-0.03) | -156 | -10.67 | -95 | -6.5 | -59 | -4.04 | 1462 | 371.0 | 378.5 | 379.0 | 369.0 |
| 2023-08-09 | 37.34 (-0.01) | 2.99 (-0.12) | 1.8 (-0.01) | -111 | -8.08 | -252 | -18.35 | -12 | -0.87 | 1373 | 379.0 | 382.0 | 383.5 | 378.5 |
| 2023-08-08 | 37.35 (-0.13) | 3.11 (0.0) | 1.81 (0.0) | -442 | -17.92 | 7 | 0.28 | -6 | -0.24 | 2467 | 383.0 | 386.5 | 389.0 | 379.0 |
| 2023-08-07 | 37.48 (-0.5) | 3.11 (-0.03) | 1.81 (-0.01) | -1209 | -36.01 | -61 | -1.82 | -23 | -0.69 | 3357 | 386.5 | 400.0 | 400.0 | 385.0 |
| 2023-08-04 | 37.98 (+0.17) | 3.14 (+0.01) | 1.82 (0.0) | 216 | 17.91 | 16 | 1.33 | 4 | 0.33 | 1206 | 401.0 | 397.0 | 402.5 | 391.5 |
| 2023-08-02 | 37.81 (-0.16) | 3.13 (-0.03) | 1.82 (-0.05) | -243 | -16.7 | -60 | -4.12 | -96 | -6.6 | 1455 | 396.5 | 407.0 | 407.5 | 395.0 |
| 2023-08-01 | 37.97 (+0.02) | 3.16 (0.0) | 1.87 (-0.01) | 91 | 9.21 | 1 | 0.1 | -27 | -2.73 | 988 | 409.5 | 413.0 | 417.5 | 406.5 |
| 2023-07-31 | 37.95 (-0.1) | 3.16 (+0.01) | 1.88 (-0.14) | -93 | -5.63 | 23 | 1.39 | -282 | -17.07 | 1652 | 409.0 | 422.0 | 423.5 | 405.5 |
| 2023-07-28 | 38.05 (+0.74) | 3.15 (+0.01) | 2.02 (+0.08) | 1484 | 40.34 | 12 | 0.33 | 171 | 4.65 | 3679 | 421.5 | 413.0 | 427.0 | 409.5 |
| 2023-07-27 | 37.31 (+1.17) | 3.14 (-0.08) | 1.94 (+0.08) | 2359 | 51.05 | -158 | -3.42 | 156 | 3.38 | 4621 | 412.5 | 391.0 | 415.0 | 389.5 |
| 2023-07-26 | 36.14 (+0.14) | 3.22 (-0.2) | 1.86 (-0.03) | 262 | 18.63 | -386 | -27.45 | -68 | -4.84 | 1406 | 384.5 | 390.0 | 394.0 | 384.0 |
| 2023-07-25 | 36.0 (+0.15) | 3.42 (-0.54) | 1.89 (-0.02) | 444 | 15.34 | -1092 | -37.73 | -29 | -1.0 | 2894 | 388.5 | 398.5 | 399.5 | 387.5 |
| 2023-07-24 | 35.85 (+0.26) | 3.96 (-0.25) | 1.91 (+0.01) | 550 | 29.52 | -488 | -26.19 | 2 | 0.11 | 1863 | 396.5 | 400.0 | 400.0 | 389.0 |
| 2023-07-21 | 35.59 (+0.2) | 4.21 (-0.71) | 1.9 (+0.03) | 434 | 14.28 | -1424 | -46.86 | 75 | 2.47 | 3039 | 398.5 | 405.5 | 405.5 | 392.5 |
| 2023-07-20 | 35.39 (+0.17) | 4.92 (-0.01) | 1.87 (-0.01) | 275 | 13.7 | -18 | -0.9 | -32 | -1.59 | 2008 | 410.5 | 413.5 | 417.0 | 407.0 |
| 2023-07-19 | 35.22 (+0.02) | 4.93 (-0.04) | 1.88 (-0.07) | -9 | -0.22 | -72 | -1.73 | -140 | -3.36 | 4161 | 407.0 | 427.0 | 435.0 | 404.0 |
| 2023-07-18 | 35.2 (+0.26) | 4.97 (-0.06) | 1.95 (+0.03) | 524 | 25.61 | -127 | -6.21 | 76 | 3.71 | 2046 | 410.0 | 401.0 | 410.0 | 397.5 |
| 2023-07-17 | 34.94 (-0.17) | 5.03 (-0.17) | 1.92 (-0.04) | -363 | -23.05 | -332 | -21.08 | -92 | -5.84 | 1575 | 398.5 | 409.0 | 411.0 | 396.0 |
| 2023-07-14 | 35.11 (+0.5) | 5.2 (-0.15) | 1.96 (+0.02) | 967 | 47.73 | -313 | -15.45 | 49 | 2.42 | 2026 | 407.0 | 402.0 | 411.0 | 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 | |||
| 2023-07-13 | 34.61 (+0.21) | 5.35 (-0.15) | 1.94 (+0.02) | 305 | 18.4 | -282 | -17.01 | 38 | 2.29 | 1658 | 398.0 | 398.0 | 401.5 | 394.5 |
| 2023-07-12 | 34.4 (+0.15) | 5.5 (-0.13) | 1.92 (-0.01) | 280 | 31.35 | -276 | -30.91 | -34 | -3.81 | 893 | 394.5 | 394.5 | 395.0 | 390.0 |
| 2023-07-11 | 34.25 (+0.39) | 5.63 (-0.23) | 1.93 (+0.02) | 791 | 51.33 | -456 | -29.59 | 47 | 3.05 | 1541 | 392.5 | 391.5 | 395.0 | 389.0 |
| 2023-07-10 | 33.86 (+0.17) | 5.86 (-0.34) | 1.91 (+0.01) | 253 | 13.93 | -672 | -37.0 | 21 | 1.16 | 1816 | 386.0 | 394.5 | 394.5 | 383.0 |
| 2023-07-07 | 33.69 (-0.08) | 6.2 (-0.65) | 1.9 (-0.08) | -307 | -7.59 | -1299 | -32.12 | -154 | -3.81 | 4044 | 389.0 | 406.0 | 408.5 | 382.0 |
| 2023-07-06 | 33.77 (+0.23) | 6.85 (-0.04) | 1.98 (0.0) | 441 | 46.03 | -93 | -9.71 | 0 | 0.0 | 958 | 409.0 | 403.5 | 411.0 | 403.0 |
| 2023-07-05 | 33.54 (-0.19) | 6.89 (-0.06) | 1.98 (0.0) | -253 | -22.27 | -101 | -8.89 | -9 | -0.79 | 1136 | 404.0 | 410.0 | 412.0 | 403.5 |
| 2023-07-04 | 33.73 (-0.19) | 6.95 (-0.03) | 1.98 (-0.04) | -159 | -9.67 | -375 | -22.81 | -74 | -4.5 | 1644 | 408.5 | 414.0 | 419.0 | 408.5 |
| 2023-07-03 | 33.92 (+0.02) | 6.98 (-0.04) | 2.02 (+0.12) | 58 | 5.61 | -94 | -9.09 | 236 | 22.82 | 1034 | 417.5 | 414.5 | 419.0 | 412.5 |
| 2023-06-30 | 33.9 (-0.04) | 7.02 (-0.11) | 1.9 (0.0) | -181 | -9.07 | -212 | -10.63 | -8 | -0.4 | 1995 | 411.5 | 421.0 | 423.5 | 409.5 |
| 2023-06-29 | 33.94 (+0.05) | 7.13 (+0.09) | 1.9 (-0.01) | 62 | 2.18 | 182 | 6.39 | -9 | -0.32 | 2848 | 423.5 | 436.0 | 437.0 | 423.0 |
| 2023-06-28 | 33.89 (-0.07) | 7.04 (+0.04) | 1.91 (+0.05) | -162 | -10.49 | 78 | 5.05 | 103 | 6.67 | 1545 | 424.0 | 421.0 | 425.0 | 417.0 |
| 2023-06-27 | 33.96 (+0.15) | 7.0 (+0.06) | 1.86 (+0.03) | 198 | 12.18 | 120 | 7.38 | 49 | 3.01 | 1626 | 415.0 | 410.5 | 424.0 | 407.0 |
| 2023-06-26 | 33.81 (+0.02) | 6.94 (+0.01) | 1.83 (+0.01) | 81 | 8.38 | 9 | 0.93 | 18 | 1.86 | 967 | 410.0 | 412.0 | 414.0 | 406.5 |
| 2023-06-21 | 33.79 (+0.13) | 6.93 (-0.09) | 1.82 (-0.06) | 414 | 28.03 | -175 | -11.85 | -114 | -7.72 | 1477 | 412.0 | 417.5 | 417.5 | 409.0 |
| 2023-06-20 | 33.66 (+0.03) | 7.02 (-0.01) | 1.88 (-0.05) | 51 | 5.83 | -21 | -2.4 | -92 | -10.51 | 875 | 416.0 | 424.0 | 424.0 | 416.0 |
| 2023-06-19 | 33.63 (-0.04) | 7.03 (+0.01) | 1.93 (0.0) | -83 | -8.28 | 28 | 2.79 | -1 | -0.1 | 1002 | 422.0 | 426.5 | 429.0 | 421.0 |
| 2023-06-16 | 33.67 (+0.09) | 7.02 (0.0) | 1.93 (-0.03) | 181 | 15.2 | -1 | -0.08 | -61 | -5.12 | 1191 | 429.0 | 430.0 | 430.0 | 422.0 |
| 2023-06-15 | 33.58 (+0.26) | 7.02 (+0.04) | 1.96 (+0.01) | 496 | 23.36 | 77 | 3.63 | 8 | 0.38 | 2123 | 427.5 | 427.0 | 434.5 | 424.0 |
| 2023-06-14 | 33.32 (+0.07) | 6.98 (+0.04) | 1.95 (-0.06) | 101 | 5.06 | 77 | 3.86 | -106 | -5.31 | 1995 | 420.0 | 422.0 | 429.5 | 419.0 |
| 2023-06-13 | 33.25 (-0.44) | 6.94 (+0.03) | 2.01 (-0.06) | -978 | -17.5 | 65 | 1.16 | -117 | -2.09 | 5588 | 428.0 | 444.0 | 450.0 | 422.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-12 | 33.69 (+0.36) | 6.91 (+0.08) | 2.07 (+0.1) | 720 | 28.06 | 160 | 6.24 | 191 | 7.44 | 2566 | 430.0 | 420.0 | 431.0 | 417.0 |
| 2023-06-09 | 33.33 (-0.21) | 6.83 (+0.02) | 1.97 (-0.01) | -429 | -33.36 | 28 | 2.18 | -22 | -1.71 | 1286 | 421.0 | 428.0 | 428.5 | 419.0 |
| 2023-06-08 | 33.54 (+0.02) | 6.81 (+0.32) | 1.98 (0.0) | 31 | 1.3 | 651 | 27.32 | 1 | 0.04 | 2383 | 424.0 | 422.5 | 430.0 | 421.0 |
| 2023-06-07 | 33.52 (+0.28) | 6.49 (+0.14) | 1.98 (+0.08) | 564 | 17.8 | 281 | 8.87 | 152 | 4.8 | 3169 | 423.0 | 409.0 | 429.0 | 409.0 |
| 2023-06-06 | 33.24 (-0.01) | 6.35 (-0.01) | 1.9 (-0.01) | 110 | 12.78 | -27 | -3.14 | -15 | -1.74 | 861 | 406.5 | 410.0 | 410.5 | 403.5 |
| 2023-06-05 | 33.25 (+0.05) | 6.36 (-0.01) | 1.91 (-0.04) | 107 | 13.13 | -23 | -2.82 | -71 | -8.71 | 815 | 410.0 | 415.5 | 415.5 | 408.5 |
| 2023-06-02 | 33.2 (-0.01) | 6.37 (-0.07) | 1.95 (-0.02) | -23 | -1.26 | -136 | -7.47 | -37 | -2.03 | 1821 | 410.5 | 424.0 | 425.0 | 409.0 |
| 2023-06-01 | 33.21 (-0.06) | 6.44 (+0.02) | 1.97 (-0.07) | -124 | -7.88 | 43 | 2.73 | -145 | -9.22 | 1573 | 419.0 | 426.0 | 427.0 | 417.5 |
| 2023-05-31 | 33.27 (+0.29) | 6.42 (+0.26) | 2.04 (+0.13) | 571 | 10.72 | 518 | 9.73 | 252 | 4.73 | 5326 | 427.5 | 419.5 | 437.5 | 418.5 |
| 2023-05-30 | 32.98 (+0.03) | 6.16 (+0.07) | 1.91 (0.0) | 59 | 2.58 | 139 | 6.08 | 6 | 0.26 | 2286 | 416.0 | 413.0 | 421.0 | 409.5 |
| 2023-05-29 | 32.95 (+0.3) | 6.09 (+0.03) | 1.91 (+0.09) | 527 | 12.51 | 60 | 1.42 | 177 | 4.2 | 4214 | 415.5 | 405.5 | 420.0 | 405.5 |
| 2023-05-26 | 32.65 (+0.11) | 6.06 (-0.01) | 1.82 (0.0) | 234 | 17.12 | -14 | -1.02 | -6 | -0.44 | 1367 | 398.0 | 395.0 | 401.5 | 394.0 |
| 2023-05-25 | 32.54 (-0.13) | 6.07 (-0.02) | 1.82 (-0.02) | -33 | -4.37 | -45 | -5.96 | -25 | -3.31 | 755 | 391.5 | 397.0 | 397.0 | 388.0 |
| 2023-05-24 | 32.67 (+0.02) | 6.09 (0.0) | 1.84 (0.0) | 138 | 21.3 | 5 | 0.77 | -14 | -2.16 | 648 | 395.0 | 391.5 | 395.5 | 388.5 |
| 2023-05-23 | 32.65 (+0.06) | 6.09 (+0.07) | 1.84 (+0.01) | 111 | 13.06 | 137 | 16.12 | 21 | 2.47 | 850 | 392.0 | 389.5 | 395.0 | 387.5 |
| 2023-05-22 | 32.59 (+0.06) | 6.02 (-0.01) | 1.83 (-0.01) | 109 | 14.71 | -25 | -3.37 | -24 | -3.24 | 741 | 388.0 | 389.0 | 393.0 | 386.5 |
| 2023-05-19 | 32.53 (-0.09) | 6.03 (+0.03) | 1.84 (0.0) | -211 | -20.75 | 50 | 4.92 | 12 | 1.18 | 1017 | 388.5 | 395.0 | 396.0 | 386.0 |
| 2023-05-18 | 32.62 (-0.4) | 6.0 (+0.09) | 1.84 (+0.08) | -686 | -28.64 | 192 | 8.02 | 151 | 6.3 | 2395 | 389.0 | 394.5 | 397.0 | 387.0 |
| 2023-05-17 | 33.02 (+0.56) | 5.91 (-0.05) | 1.76 (+0.03) | 1062 | 36.05 | -97 | -3.29 | 71 | 2.41 | 2946 | 389.5 | 376.0 | 392.0 | 374.5 |
| 2023-05-16 | 32.46 (+0.36) | 5.96 (0.0) | 1.73 (+0.02) | 691 | 35.15 | 1 | 0.05 | 30 | 1.53 | 1966 | 373.5 | 371.5 | 383.0 | 371.5 |
| 2023-05-15 | 32.1 (-0.21) | 5.96 (0.0) | 1.71 (-0.04) | -662 | -29.73 | -11 | -0.49 | -74 | -3.32 | 2227 | 362.0 | 377.5 | 377.5 | 360.5 |
| 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 | |||
| 2023-05-12 | 32.31 (-0.38) | 5.96 (0.0) | 1.75 (+0.02) | -203 | -26.75 | 0 | 0.0 | 32 | 4.22 | 759 | 378.5 | 376.0 | 379.5 | 372.0 |
| 2023-05-11 | 32.69 (-0.03) | 5.96 (+0.06) | 1.73 (0.0) | -144 | -14.47 | 130 | 13.07 | -3 | -0.3 | 995 | 377.0 | 381.0 | 382.0 | 375.0 |
| 2023-05-10 | 32.72 (-0.19) | 5.9 (0.0) | 1.73 (-0.03) | -376 | -35.78 | -7 | -0.67 | -42 | -4.0 | 1051 | 381.0 | 390.0 | 390.0 | 380.0 |
| 2023-05-09 | 32.91 (-0.08) | 5.9 (+0.13) | 1.76 (-0.04) | -213 | -19.58 | 264 | 24.26 | -97 | -8.92 | 1088 | 390.5 | 395.5 | 397.0 | 389.0 |
| 2023-05-08 | 32.99 (+0.05) | 5.77 (+0.27) | 1.8 (+0.1) | 127 | 4.54 | 532 | 19.01 | 208 | 7.43 | 2799 | 395.0 | 386.0 | 397.5 | 385.0 |
| 2023-05-05 | 32.94 (+0.02) | 5.5 (-0.03) | 1.7 (0.0) | 49 | 5.61 | -46 | -5.27 | -4 | -0.46 | 873 | 382.5 | 382.5 | 385.0 | 376.0 |
| 2023-05-04 | 32.92 (-0.17) | 5.53 (-0.04) | 1.7 (-0.02) | -327 | -31.93 | -79 | -7.71 | -36 | -3.52 | 1024 | 382.0 | 386.0 | 388.0 | 381.5 |
| 2023-05-03 | 33.09 (-0.1) | 5.57 (0.0) | 1.72 (-0.04) | -201 | -27.38 | -16 | -2.18 | -73 | -9.95 | 734 | 388.0 | 390.0 | 392.0 | 385.0 |
| 2023-05-02 | 33.19 (-0.03) | 5.57 (+0.05) | 1.76 (+0.01) | -54 | -6.11 | 104 | 11.76 | 21 | 2.38 | 884 | 393.0 | 390.0 | 397.0 | 383.5 |
| 2023-04-28 | 33.22 (-0.23) | 5.52 (0.0) | 1.75 (+0.01) | -382 | -26.42 | 10 | 0.69 | 7 | 0.48 | 1446 | 389.0 | 395.0 | 398.0 | 388.0 |
| 2023-04-27 | 33.45 (-0.04) | 5.52 (+0.07) | 1.74 (0.0) | -59 | -2.66 | 277 | 12.48 | 45 | 2.03 | 2219 | 389.5 | 382.0 | 393.5 | 377.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 50.92 (-0.4) | 6.54 (+0.16) | 1.82 (-0.11) | -931 | -8.3 | -95 | -0.85 | -234 | -2.09 | 11213 | 688.0 | 698.0 | 700.0 | 655.0 |
| 2024-04-19 | 51.32 (+0.3) | 6.38 (-0.13) | 1.93 (-0.39) | 643 | 3.86 | 73 | 0.44 | -670 | -4.02 | 16647 | 710.0 | 735.0 | 764.0 | 692.0 |
| 2024-04-12 | 51.02 (+0.45) | 6.51 (+0.05) | 2.32 (+0.04) | 898 | 4.82 | 104 | 0.56 | 71 | 0.38 | 18615 | 748.0 | 720.0 | 785.0 | 698.0 |
| 2024-04-03 | 50.57 (+0.28) | 6.46 (-0.08) | 2.28 (+0.03) | 629 | 10.74 | -162 | -2.76 | 54 | 0.92 | 5859 | 713.0 | 705.0 | 723.0 | 691.0 |
| 2024-03-29 | 50.29 (-0.24) | 6.54 (+0.45) | 2.25 (+0.04) | -507 | -2.64 | 889 | 4.64 | 83 | 0.43 | 19177 | 708.0 | 660.0 | 714.0 | 652.0 |
| 2024-03-22 | 50.53 (+0.42) | 6.09 (-0.04) | 2.21 (+0.27) | 752 | 3.35 | -81 | -0.36 | 552 | 2.46 | 22458 | 653.0 | 600.0 | 677.0 | 596.0 |
| 2024-03-15 | 50.11 (+0.34) | 6.13 (-0.07) | 1.94 (-0.05) | 667 | 3.79 | -134 | -0.76 | -109 | -0.62 | 17607 | 587.0 | 617.0 | 627.0 | 574.0 |
| 2024-03-08 | 49.77 (+1.51) | 6.2 (-0.33) | 1.99 (-0.42) | 3043 | 23.07 | -657 | -4.98 | -834 | -6.32 | 13192 | 598.0 | 631.0 | 643.0 | 590.0 |
| 2024-03-01 | 48.26 (+0.57) | 6.53 (+0.15) | 2.41 (+0.14) | 1112 | 7.27 | 309 | 2.02 | 274 | 1.79 | 15290 | 623.0 | 612.0 | 637.0 | 589.0 |
| 2024-02-23 | 47.69 (+1.1) | 6.38 (+0.63) | 2.27 (+0.31) | 2306 | 11.91 | 1243 | 6.42 | 615 | 3.18 | 19356 | 615.0 | 540.0 | 629.0 | 534.0 |
| 2024-02-16 | 46.59 (-0.05) | 5.75 (-0.22) | 1.96 (+0.07) | -117 | -2.45 | -433 | -9.09 | 150 | 3.15 | 4766 | 537.0 | 544.0 | 555.0 | 532.0 |
| 2024-02-05 | 46.64 (-0.01) | 5.97 (0.0) | 1.89 (-0.03) | -33 | -4.14 | 6 | 0.75 | -59 | -7.4 | 797 | 537.0 | 538.0 | 540.0 | 530.0 |
| 2024-02-02 | 46.65 (+0.47) | 5.97 (-0.22) | 1.92 (-0.04) | 895 | 13.17 | -454 | -6.68 | -81 | -1.19 | 6796 | 539.0 | 528.0 | 542.0 | 520.0 |
| 2024-01-26 | 46.18 (+0.55) | 6.19 (+0.25) | 1.96 (-0.08) | 1147 | 9.6 | -16 | -0.13 | -153 | -1.28 | 11948 | 521.0 | 535.0 | 553.0 | 520.0 |
| 2024-01-19 | 45.63 (+0.25) | 5.94 (+0.63) | 2.04 (0.0) | 453 | 3.89 | 1266 | 10.87 | -16 | -0.14 | 11651 | 516.0 | 488.0 | 527.0 | 487.5 |
| 2024-01-12 | 45.38 (+0.21) | 5.31 (-0.49) | 2.04 (+0.01) | 412 | 5.74 | -985 | -13.72 | 19 | 0.26 | 7181 | 482.0 | 505.0 | 506.0 | 480.0 |
| 2024-01-05 | 45.17 (-0.12) | 5.8 (+0.13) | 2.03 (-0.01) | -228 | -2.65 | 253 | 2.94 | -7 | -0.08 | 8608 | 499.5 | 521.0 | 527.0 | 490.0 |
| 2023-12-29 | 45.29 (+0.07) | 5.67 (+0.18) | 2.04 (-0.03) | 118 | 1.98 | 360 | 6.05 | -64 | -1.08 | 5948 | 520.0 | 518.0 | 533.0 | 510.0 |
| 2023-12-22 | 45.22 (-0.23) | 5.49 (+0.01) | 2.07 (-0.04) | -588 | -7.58 | 34 | 0.44 | -74 | -0.95 | 7755 | 515.0 | 525.0 | 537.0 | 505.0 |
| 2023-12-15 | 45.45 (+0.88) | 5.48 (+0.1) | 2.11 (-0.19) | 1784 | 11.17 | 188 | 1.18 | -389 | -2.44 | 15968 | 525.0 | 515.0 | 549.0 | 509.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 44.57 (+0.32) | 5.38 (-0.04) | 2.3 (+0.09) | 754 | 5.88 | -83 | -0.65 | 175 | 1.37 | 12820 | 512.0 | 497.5 | 514.0 | 477.0 |
| 2023-12-01 | 44.25 (+0.21) | 5.42 (+0.71) | 2.21 (-0.04) | 552 | 4.24 | 1415 | 10.86 | -67 | -0.51 | 13029 | 494.0 | 469.0 | 495.5 | 458.5 |
| 2023-11-24 | 44.04 (-0.19) | 4.71 (-0.64) | 2.25 (+0.04) | -407 | -5.2 | -1268 | -16.19 | 68 | 0.87 | 7830 | 469.0 | 480.0 | 482.5 | 464.0 |
| 2023-11-17 | 44.23 (+0.99) | 5.35 (-1.07) | 2.21 (-0.13) | 2285 | 21.95 | -2136 | -20.52 | -248 | -2.38 | 10409 | 479.0 | 492.0 | 494.5 | 471.0 |
| 2023-11-10 | 43.24 (+1.54) | 6.42 (-1.17) | 2.34 (+0.13) | 2962 | 13.91 | -2330 | -10.94 | 250 | 1.17 | 21291 | 485.0 | 489.5 | 498.0 | 460.0 |
| 2023-11-03 | 41.7 (+0.95) | 7.59 (+0.24) | 2.21 (+0.06) | 1728 | 15.63 | 483 | 4.37 | 117 | 1.06 | 11054 | 482.5 | 460.5 | 488.0 | 457.0 |
| 2023-10-27 | 40.75 (+0.87) | 7.35 (-0.8) | 2.15 (-0.32) | 2023 | 19.34 | -594 | -5.68 | -633 | -6.05 | 10461 | 458.0 | 482.0 | 487.0 | 448.0 |
| 2023-10-20 | 39.88 (+1.29) | 8.15 (+0.27) | 2.47 (-0.11) | 2434 | 16.39 | 537 | 3.62 | -221 | -1.49 | 14848 | 485.0 | 478.5 | 491.0 | 468.5 |
| 2023-10-13 | 38.59 (+0.55) | 7.88 (+0.54) | 2.58 (-0.07) | 1173 | 13.38 | 1097 | 12.52 | -132 | -1.51 | 8765 | 478.5 | 474.5 | 484.0 | 459.5 |
| 2023-10-06 | 38.04 (-0.7) | 7.34 (+0.49) | 2.65 (+0.18) | -1069 | -9.1 | 970 | 8.26 | 347 | 2.95 | 11743 | 463.0 | 464.5 | 483.0 | 458.5 |
| 2023-09-28 | 38.74 (-0.63) | 6.85 (+0.11) | 2.47 (+0.22) | -1609 | -17.98 | 215 | 2.4 | 456 | 5.09 | 8950 | 456.0 | 459.5 | 468.0 | 449.5 |
| 2023-09-22 | 39.37 (-0.33) | 6.74 (+0.42) | 2.25 (-0.24) | -693 | -6.55 | 832 | 7.86 | -487 | -4.6 | 10579 | 457.5 | 467.5 | 478.0 | 445.0 |
| 2023-09-15 | 39.7 (+0.46) | 6.32 (+0.81) | 2.49 (+0.12) | 770 | 4.04 | 1618 | 8.48 | 237 | 1.24 | 19082 | 473.5 | 450.0 | 484.5 | 432.0 |
| 2023-09-08 | 39.24 (+0.41) | 5.51 (+1.27) | 2.37 (+0.28) | 1365 | 8.2 | 2551 | 15.33 | 553 | 3.32 | 16644 | 446.5 | 422.0 | 449.5 | 416.5 |
| 2023-09-01 | 38.83 (+0.92) | 4.24 (+1.46) | 2.09 (+0.23) | 1904 | 8.87 | 2911 | 13.57 | 464 | 2.16 | 21457 | 422.0 | 386.0 | 428.5 | 375.5 |
| 2023-08-25 | 37.91 (+0.5) | 2.78 (+0.08) | 1.86 (-0.02) | 930 | 18.01 | 151 | 2.92 | -41 | -0.79 | 5165 | 385.5 | 376.5 | 392.5 | 370.5 |
| 2023-08-18 | 37.41 (+0.28) | 2.7 (-0.03) | 1.88 (+0.1) | 589 | 7.08 | -51 | -0.61 | 210 | 2.52 | 8325 | 376.5 | 365.0 | 383.0 | 353.5 |
| 2023-08-11 | 37.13 (-0.85) | 2.73 (-0.41) | 1.78 (-0.04) | -2241 | -20.42 | -824 | -7.51 | -86 | -0.78 | 10974 | 363.0 | 400.0 | 400.0 | 363.0 |
| 2023-08-04 | 37.98 (-0.07) | 3.14 (-0.01) | 1.82 (-0.2) | -29 | -0.55 | -20 | -0.38 | -401 | -7.56 | 5303 | 401.0 | 422.0 | 423.5 | 391.5 |
| 2023-07-28 | 38.05 (+2.46) | 3.15 (-1.06) | 2.02 (+0.12) | 5099 | 35.25 | -2112 | -14.6 | 232 | 1.6 | 14465 | 421.5 | 400.0 | 427.0 | 384.0 |
| 2023-07-21 | 35.59 (+0.48) | 4.21 (-0.99) | 1.9 (-0.06) | 861 | 6.71 | -1973 | -15.38 | -113 | -0.88 | 12831 | 398.5 | 409.0 | 435.0 | 392.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 35.11 (+1.42) | 5.2 (-1.0) | 1.96 (+0.06) | 2596 | 32.71 | -1999 | -25.19 | 121 | 1.52 | 7937 | 407.0 | 394.5 | 411.0 | 383.0 |
| 2023-07-07 | 33.69 (-0.21) | 6.2 (-0.82) | 1.9 (0.0) | -220 | -2.49 | -1962 | -22.25 | -1 | -0.01 | 8818 | 389.0 | 414.5 | 419.0 | 382.0 |
| 2023-06-30 | 33.9 (+0.11) | 7.02 (+0.09) | 1.9 (+0.08) | -2 | -0.02 | 177 | 1.97 | 153 | 1.7 | 8984 | 411.5 | 412.0 | 437.0 | 406.5 |
| 2023-06-21 | 33.79 (+0.12) | 6.93 (-0.09) | 1.82 (-0.11) | 382 | 11.39 | -168 | -5.01 | -207 | -6.17 | 3354 | 412.0 | 426.5 | 429.0 | 409.0 |
| 2023-06-16 | 33.67 (+0.34) | 7.02 (+0.19) | 1.93 (-0.04) | 520 | 3.86 | 378 | 2.81 | -85 | -0.63 | 13464 | 429.0 | 420.0 | 450.0 | 417.0 |
| 2023-06-09 | 33.33 (+0.13) | 6.83 (+0.46) | 1.97 (+0.02) | 383 | 4.5 | 910 | 10.68 | 45 | 0.53 | 8517 | 421.0 | 415.5 | 430.0 | 403.5 |
| 2023-06-02 | 33.2 (+0.55) | 6.37 (+0.31) | 1.95 (+0.13) | 1010 | 6.63 | 624 | 4.1 | 253 | 1.66 | 15223 | 410.5 | 405.5 | 437.5 | 405.5 |
| 2023-05-26 | 32.65 (+0.12) | 6.06 (+0.03) | 1.82 (-0.02) | 559 | 12.81 | 58 | 1.33 | -48 | -1.1 | 4364 | 398.0 | 389.0 | 401.5 | 386.5 |
| 2023-05-19 | 32.53 (+0.22) | 6.03 (+0.07) | 1.84 (+0.09) | 194 | 1.84 | 135 | 1.28 | 190 | 1.8 | 10553 | 388.5 | 377.5 | 397.0 | 360.5 |
| 2023-05-12 | 32.31 (-0.63) | 5.96 (+0.46) | 1.75 (+0.05) | -809 | -12.09 | 919 | 13.73 | 98 | 1.46 | 6694 | 378.5 | 386.0 | 397.5 | 372.0 |
| 2023-05-05 | 32.94 (-0.28) | 5.5 (-0.02) | 1.7 (-0.05) | -533 | -15.15 | -37 | -1.05 | -92 | -2.62 | 3517 | 382.5 | 390.0 | 397.0 | 376.0 |
| 2023-04-28 | 33.22 (-0.14) | 5.52 (-0.16) | 1.75 (-0.01) | -55 | -0.68 | -173 | -2.13 | 14 | 0.17 | 8107 | 389.0 | 380.0 | 398.0 | 368.5 |
| 2023-04-21 | 33.36 (+0.43) | 5.68 (-0.19) | 1.76 (-0.23) | 1227 | 17.6 | -364 | -5.22 | -442 | -6.34 | 6972 | 386.5 | 412.0 | 413.0 | 385.0 |
| 2023-04-14 | 32.93 (-0.35) | 5.87 (+0.79) | 1.99 (+0.06) | -1013 | -6.54 | 1549 | 10.0 | 102 | 0.66 | 15484 | 411.0 | 409.0 | 425.0 | 399.0 |
| 2023-04-07 | 33.28 (-0.22) | 5.08 (+0.62) | 1.93 (0.0) | -484 | -6.12 | 1219 | 15.41 | 19 | 0.24 | 7909 | 408.0 | 391.0 | 410.5 | 381.0 |
| 2023-03-31 | 33.5 (-0.31) | 4.46 (+1.09) | 1.93 (+0.18) | -855 | -5.21 | 1869 | 11.38 | 349 | 2.12 | 16424 | 392.0 | 386.0 | 403.5 | 361.5 |
| 2023-03-24 | 33.81 (+0.75) | 3.37 (+0.23) | 1.75 (+0.08) | 1410 | 17.98 | 448 | 5.71 | 162 | 2.07 | 7840 | 378.0 | 358.0 | 380.0 | 352.0 |
| 2023-03-17 | 33.06 (+1.2) | 3.14 (-1.11) | 1.67 (-0.03) | 2094 | 18.13 | -2186 | -18.93 | -69 | -0.6 | 11550 | 358.0 | 352.0 | 362.0 | 333.5 |
| 2023-03-10 | 31.86 (-0.37) | 4.25 (-0.25) | 1.7 (-0.02) | -736 | -12.83 | -490 | -8.54 | -42 | -0.73 | 5736 | 351.0 | 366.5 | 370.0 | 348.0 |
| 2023-03-03 | 32.23 (+0.71) | 4.5 (-0.42) | 1.72 (+0.03) | 1525 | 33.74 | -820 | -18.14 | 67 | 1.48 | 4520 | 362.5 | 349.0 | 372.0 | 347.0 |
| 2023-02-24 | 31.52 (-0.48) | 4.92 (-0.61) | 1.69 (+0.02) | -456 | -7.13 | -1205 | -18.85 | 32 | 0.5 | 6392 | 351.0 | 370.0 | 375.0 | 349.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 32.0 (+0.43) | 5.53 (0.0) | 1.67 (+0.04) | 863 | 15.62 | -9 | -0.16 | 84 | 1.52 | 5524 | 368.0 | 346.5 | 369.0 | 346.5 |
| 2023-02-10 | 31.57 (-0.1) | 5.53 (-0.22) | 1.63 (-0.01) | 18 | 0.21 | -428 | -4.88 | -21 | -0.24 | 8776 | 352.0 | 368.5 | 373.0 | 350.0 |
| 2023-02-03 | 31.67 (-0.05) | 5.75 (+0.38) | 1.64 (-0.04) | -222 | -3.51 | 747 | 11.81 | -77 | -1.22 | 6323 | 368.0 | 369.0 | 376.5 | 361.0 |
| 2023-01-17 | 31.72 (+0.02) | 5.37 (+0.01) | 1.68 (0.0) | 242 | 15.93 | 24 | 1.58 | -4 | -0.26 | 1519 | 356.5 | 353.5 | 358.0 | 352.5 |
| 2023-01-13 | 31.7 (+0.2) | 5.36 (+0.66) | 1.68 (-0.09) | 919 | 9.58 | 1307 | 13.63 | -168 | -1.75 | 9592 | 348.5 | 352.0 | 367.5 | 342.0 |
| 2023-01-06 | 31.5 (+1.18) | 4.7 (+1.09) | 1.77 (+0.14) | 2245 | 23.87 | 2146 | 22.82 | 272 | 2.89 | 9404 | 351.0 | 312.0 | 352.5 | 312.0 |
| 2022-12-30 | 30.32 (+0.2) | 3.61 (+0.07) | 1.63 (-0.02) | 595 | 13.37 | 519 | 11.66 | -43 | -0.97 | 4450 | 315.0 | 306.5 | 321.0 | 303.0 |
| 2022-12-23 | 30.12 (+0.36) | 3.54 (-0.33) | 1.65 (-0.02) | 891 | 17.21 | -664 | -12.82 | -32 | -0.62 | 5178 | 305.0 | 305.0 | 317.0 | 296.0 |
| 2022-12-16 | 29.76 (+0.06) | 3.87 (+0.32) | 1.67 (0.0) | 187 | 2.48 | 641 | 8.5 | -16 | -0.21 | 7543 | 306.5 | 311.0 | 321.0 | 305.5 |
| 2022-12-09 | 29.7 (-0.5) | 3.55 (-0.63) | 1.67 (-0.18) | -907 | -8.03 | -1247 | -11.05 | -350 | -3.1 | 11290 | 313.0 | 337.0 | 338.0 | 298.5 |
| 2022-12-02 | 30.2 (-0.1) | 4.18 (-0.21) | 1.85 (-0.07) | 423 | 8.29 | -416 | -8.16 | -136 | -2.67 | 5100 | 335.0 | 328.0 | 339.5 | 322.5 |
| 2022-11-25 | 30.3 (-0.23) | 4.39 (+0.15) | 1.92 (-0.1) | -500 | -7.11 | 305 | 4.34 | -205 | -2.92 | 7030 | 330.5 | 339.0 | 345.0 | 322.5 |
| 2022-11-18 | 30.53 (-0.99) | 4.24 (+0.78) | 2.02 (+0.25) | -1137 | -7.14 | 1531 | 9.62 | 497 | 3.12 | 15918 | 339.0 | 327.5 | 359.0 | 320.0 |
| 2022-11-11 | 31.52 (+0.6) | 3.46 (+0.32) | 1.77 (+0.09) | 1195 | 9.14 | 631 | 4.83 | 175 | 1.34 | 13074 | 325.5 | 285.5 | 334.5 | 282.5 |
| 2022-11-04 | 30.92 (-1.12) | 3.14 (0.0) | 1.68 (-0.01) | -1784 | -25.23 | 3 | 0.04 | -4 | -0.06 | 7070 | 285.5 | 296.5 | 305.0 | 284.0 |
| 2022-10-28 | 32.04 (-0.19) | 3.14 (+0.28) | 1.69 (+0.01) | -676 | -9.9 | 553 | 8.1 | 20 | 0.29 | 6828 | 292.0 | 297.0 | 303.5 | 282.5 |
| 2022-10-21 | 32.23 (-0.25) | 2.86 (+0.1) | 1.68 (+0.01) | -794 | -8.69 | 198 | 2.17 | 6 | 0.07 | 9139 | 290.0 | 303.5 | 311.0 | 290.0 |
| 2022-10-14 | 32.48 (-0.08) | 2.76 (+1.27) | 1.67 (+0.12) | -158 | -0.93 | 2491 | 14.61 | 239 | 1.4 | 17046 | 306.5 | 276.0 | 316.0 | 275.0 |
| 2022-10-07 | 32.56 (+0.57) | 1.49 (+0.05) | 1.55 (+0.01) | 946 | 10.4 | 82 | 0.9 | 22 | 0.24 | 9093 | 286.0 | 260.0 | 295.0 | 260.0 |
| 2022-09-30 | 31.99 (-0.52) | 1.44 (-0.03) | 1.54 (+0.04) | -1151 | -19.33 | -65 | -1.09 | 71 | 1.19 | 5953 | 265.5 | 263.0 | 267.5 | 248.0 |
| 2022-09-23 | 32.51 (-0.39) | 1.47 (0.0) | 1.5 (-0.01) | -1455 | -24.49 | 16 | 0.27 | -9 | -0.15 | 5940 | 268.0 | 299.5 | 299.5 | 265.0 |
| 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 | 32.9 (-0.43) | 1.47 (+0.01) | 1.51 (-0.01) | -1074 | -24.79 | 17 | 0.39 | -15 | -0.35 | 4333 | 298.5 | 303.0 | 308.0 | 291.5 |
| 2022-09-08 | 33.33 (-0.18) | 1.46 (-0.09) | 1.52 (+0.02) | -128 | -2.7 | -176 | -3.72 | 23 | 0.49 | 4736 | 301.0 | 301.5 | 304.0 | 287.0 |
| 2022-09-02 | 33.51 (-0.44) | 1.55 (+0.04) | 1.5 (-0.04) | -581 | -11.78 | 66 | 1.34 | -63 | -1.28 | 4932 | 302.0 | 304.0 | 312.5 | 300.0 |
| 2022-08-26 | 33.95 (-0.21) | 1.51 (+0.07) | 1.54 (+0.01) | -602 | -11.96 | 142 | 2.82 | 19 | 0.38 | 5033 | 317.0 | 310.5 | 323.5 | 302.0 |
| 2022-08-19 | 34.16 (-0.26) | 1.44 (+0.12) | 1.53 (+0.04) | -818 | -12.1 | 230 | 3.4 | 68 | 1.01 | 6761 | 314.0 | 309.0 | 316.0 | 305.5 |
| 2022-08-12 | 34.42 (+0.28) | 1.32 (+0.05) | 1.49 (+0.03) | 211 | 3.69 | 101 | 1.77 | 67 | 1.17 | 5722 | 309.0 | 290.0 | 309.0 | 288.5 |
| 2022-08-05 | 34.14 (-0.8) | 1.27 (+0.04) | 1.46 (+0.02) | -1962 | -22.14 | 93 | 1.05 | 30 | 0.34 | 8863 | 294.0 | 288.0 | 295.0 | 278.0 |
| 2022-07-29 | 34.94 (+0.01) | 1.23 (+0.02) | 1.44 (+0.01) | 2 | 0.03 | 36 | 0.57 | 19 | 0.3 | 6329 | 293.0 | 303.5 | 303.5 | 285.0 |
| 2022-07-22 | 34.93 (-0.6) | 1.21 (+1.02) | 1.43 (+0.09) | -1791 | -14.26 | 2007 | 15.98 | 190 | 1.51 | 12558 | 304.5 | 296.0 | 310.0 | 292.0 |
| 2022-07-15 | 35.53 (-0.14) | 0.19 (0.0) | 1.34 (+0.01) | 140 | 1.68 | 1 | 0.01 | 15 | 0.18 | 8324 | 286.5 | 272.5 | 288.5 | 259.5 |
| 2022-07-08 | 35.67 (+0.73) | 0.19 (0.0) | 1.33 (+0.01) | 840 | 7.56 | 0 | 0.0 | 13 | 0.12 | 11111 | 272.5 | 259.0 | 277.0 | 251.0 |
| 2022-07-01 | 34.94 (-0.4) | 0.19 (-0.16) | 1.32 (-0.08) | -943 | -8.15 | -1016 | -8.78 | -159 | -1.37 | 11574 | 256.0 | 300.0 | 305.0 | 256.0 |
| 2022-06-24 | 35.34 (+0.28) | 0.35 (-0.99) | 1.4 (-0.05) | 823 | 6.83 | -1950 | -16.19 | -100 | -0.83 | 12048 | 294.0 | 330.0 | 331.5 | 293.0 |
| 2022-06-17 | 35.06 (-0.49) | 1.34 (-0.95) | 1.45 (-0.13) | -1766 | -12.27 | -1862 | -12.94 | -247 | -1.72 | 14395 | 328.0 | 370.0 | 372.0 | 326.0 |
| 2022-06-10 | 35.55 (-0.27) | 2.29 (-0.2) | 1.58 (-0.02) | -720 | -15.18 | -404 | -8.52 | -37 | -0.78 | 4743 | 381.5 | 394.0 | 394.0 | 380.5 |
| 2022-06-02 | 35.82 (+0.24) | 2.49 (-0.11) | 1.6 (+0.07) | 789 | 10.63 | -217 | -2.92 | 126 | 1.7 | 7419 | 395.0 | 382.0 | 409.5 | 382.0 |
| 2022-05-27 | 35.58 (-0.85) | 2.6 (-0.82) | 1.53 (-0.01) | -1710 | -17.18 | -1611 | -16.18 | -20 | -0.2 | 9954 | 377.0 | 393.0 | 395.5 | 368.0 |
| 2022-05-20 | 36.43 (-0.54) | 3.42 (+0.08) | 1.54 (+0.01) | -395 | -4.59 | 146 | 1.7 | 34 | 0.4 | 8604 | 391.0 | 384.5 | 398.0 | 375.5 |
| 2022-05-13 | 36.97 (-0.48) | 3.34 (-0.41) | 1.53 (+0.01) | -1233 | -12.12 | -796 | -7.83 | 8 | 0.08 | 10170 | 378.5 | 395.0 | 395.0 | 368.0 |
| 2022-05-06 | 37.45 (-0.38) | 3.75 (-0.01) | 1.52 (+0.03) | -739 | -12.15 | -29 | -0.48 | 72 | 1.18 | 6083 | 398.5 | 386.0 | 408.0 | 379.0 |
| 2022-04-29 | 37.83 (+0.37) | 3.76 (-1.14) | 1.49 (0.0) | 622 | 4.56 | -2246 | -16.46 | -3 | -0.02 | 13645 | 387.5 | 393.0 | 396.5 | 370.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 37.46 (+0.41) | 4.9 (-1.13) | 1.49 (+0.01) | 794 | 9.6 | -2219 | -26.83 | 16 | 0.19 | 8272 | 402.5 | 410.0 | 423.5 | 400.0 |
| 2022-04-15 | 37.05 (+0.06) | 6.03 (-0.82) | 1.48 (-0.24) | 317 | 2.23 | -1627 | -11.42 | -477 | -3.35 | 14245 | 418.0 | 440.5 | 441.0 | 417.0 |
| 2022-04-08 | 36.99 (-0.37) | 6.85 (-0.27) | 1.72 (-0.26) | -666 | -9.55 | -526 | -7.54 | -503 | -7.21 | 6976 | 444.5 | 477.0 | 477.0 | 441.5 |
| 2022-04-01 | 37.36 (-0.76) | 7.12 (+0.99) | 1.98 (+0.05) | -1635 | -11.33 | -352 | -2.44 | 99 | 0.69 | 14431 | 478.0 | 472.0 | 496.0 | 460.0 |
| 2022-03-25 | 38.12 (+0.24) | 6.13 (-0.25) | 1.93 (+0.04) | 323 | 4.64 | -494 | -7.09 | 72 | 1.03 | 6963 | 477.5 | 488.5 | 492.5 | 470.5 |
| 2022-03-18 | 37.88 (-0.01) | 6.38 (-0.27) | 1.89 (+0.08) | 278 | 2.16 | -524 | -4.08 | 153 | 1.19 | 12855 | 485.5 | 490.0 | 490.5 | 454.0 |
| 2022-03-11 | 37.89 (-0.35) | 6.65 (+0.01) | 1.81 (-0.29) | -781 | -4.7 | 16 | 0.1 | -557 | -3.35 | 16608 | 484.0 | 500.0 | 503.0 | 471.0 |
| 2022-03-04 | 38.24 (-0.64) | 6.64 (+0.4) | 2.1 (+0.07) | -1387 | -12.52 | 781 | 7.05 | 128 | 1.16 | 11082 | 513.0 | 512.0 | 533.0 | 507.0 |
| 2022-02-25 | 38.88 (+0.41) | 6.24 (+0.14) | 2.03 (-0.27) | 678 | 2.69 | 276 | 1.1 | -528 | -2.1 | 25176 | 510.0 | 538.0 | 545.0 | 494.0 |
| 2022-02-18 | 38.47 (+0.93) | 6.1 (+1.48) | 2.3 (+0.31) | 2701 | 8.07 | 2914 | 8.71 | 607 | 1.81 | 33451 | 537.0 | 487.0 | 538.0 | 476.0 |
| 2022-02-11 | 37.54 (+2.45) | 4.62 (+0.8) | 1.99 (+0.32) | 4997 | 17.39 | 1577 | 5.49 | 642 | 2.23 | 28731 | 490.0 | 455.5 | 505.0 | 440.0 |
| 2022-01-26 | 35.09 (-0.48) | 3.82 (+0.13) | 1.67 (-0.12) | -523 | -9.18 | 266 | 4.67 | -243 | -4.26 | 5698 | 448.5 | 450.0 | 460.5 | 436.0 |
| 2022-01-21 | 35.57 (-1.26) | 3.69 (-0.04) | 1.79 (-0.13) | -2124 | -20.43 | -82 | -0.79 | -259 | -2.49 | 10399 | 452.0 | 451.5 | 466.5 | 451.0 |
| 2022-01-14 | 36.83 (-0.21) | 3.73 (-0.03) | 1.92 (-0.38) | -577 | -3.85 | -59 | -0.39 | -751 | -5.01 | 15003 | 450.0 | 446.0 | 462.0 | 433.5 |
| 2022-01-07 | 37.04 (+0.39) | 3.76 (-0.26) | 2.3 (-0.22) | 1070 | 3.73 | -514 | -1.79 | -426 | -1.48 | 28693 | 455.5 | 518.0 | 520.0 | 453.0 |
| 2021-12-30 | 36.65 (-0.23) | 4.02 (+0.29) | 2.52 (+0.24) | -801 | -4.06 | 572 | 2.9 | 461 | 2.33 | 19747 | 512.0 | 495.5 | 524.0 | 492.0 |
| 2021-12-24 | 36.88 (-0.28) | 3.73 (+1.26) | 2.28 (+0.23) | -1165 | -4.51 | 2490 | 9.64 | 451 | 1.75 | 25832 | 487.5 | 461.0 | 499.5 | 457.0 |
| 2021-12-17 | 37.16 (-0.5) | 2.47 (+0.62) | 2.05 (-0.05) | -692 | -2.64 | 1207 | 4.6 | -88 | -0.34 | 26241 | 464.0 | 478.0 | 497.0 | 451.5 |
| 2021-12-10 | 37.66 (-2.58) | 1.85 (+0.39) | 2.1 (+0.19) | -2540 | -9.48 | 772 | 2.88 | 378 | 1.41 | 26795 | 475.5 | 481.0 | 498.0 | 466.0 |
| 2021-12-03 | 40.24 (-2.56) | 1.46 (-0.95) | 1.91 (+0.2) | -3588 | -6.43 | -1869 | -3.35 | 392 | 0.7 | 55794 | 478.0 | 418.0 | 488.0 | 405.5 |
| 2021-11-26 | 42.8 (-0.46) | 2.41 (+0.03) | 1.71 (+0.02) | -1100 | -6.41 | 59 | 0.34 | 35 | 0.2 | 17156 | 425.0 | 419.0 | 434.0 | 410.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 43.26 (-0.17) | 2.38 (+0.01) | 1.69 (+0.02) | -533 | -4.35 | 14 | 0.11 | 43 | 0.35 | 12252 | 414.5 | 396.0 | 417.5 | 392.0 |
| 2021-11-12 | 43.43 (-1.12) | 2.37 (+0.02) | 1.67 (+0.02) | -3398 | -19.22 | 47 | 0.27 | 39 | 0.22 | 17683 | 392.5 | 388.0 | 401.5 | 377.0 |
| 2021-11-05 | 44.55 (-0.72) | 2.35 (+0.03) | 1.65 (+0.03) | -2119 | -22.1 | 63 | 0.66 | 64 | 0.67 | 9590 | 377.5 | 387.0 | 394.5 | 373.5 |
| 2021-10-29 | 45.27 (-0.09) | 2.32 (+0.01) | 1.62 (+0.01) | -280 | -6.09 | 22 | 0.48 | 15 | 0.33 | 4597 | 390.5 | 380.0 | 394.0 | 373.0 |
| 2021-10-22 | 45.36 (+0.08) | 2.31 (+0.01) | 1.61 (+0.01) | -500 | -5.25 | 23 | 0.24 | 24 | 0.25 | 9524 | 382.0 | 361.0 | 388.0 | 350.5 |
| 2021-10-15 | 45.28 (-0.07) | 2.3 (-0.07) | 1.6 (0.0) | -707 | -7.78 | -157 | -1.73 | -14 | -0.15 | 9085 | 359.5 | 370.5 | 374.0 | 346.5 |
| 2021-10-08 | 45.35 (-1.28) | 2.37 (+0.03) | 1.6 (-0.01) | -2334 | -26.31 | 74 | 0.83 | -15 | -0.17 | 8872 | 376.5 | 384.0 | 387.0 | 367.0 |
| 2021-10-01 | 46.63 (-0.69) | 2.34 (+0.17) | 1.61 (-0.02) | -1428 | -14.8 | 55 | 0.57 | -44 | -0.46 | 9647 | 378.5 | 394.5 | 397.0 | 369.0 |
| 2021-09-24 | 47.32 (-0.08) | 2.17 (+0.02) | 1.63 (-0.02) | -494 | -12.16 | 48 | 1.18 | -28 | -0.69 | 4062 | 394.0 | 391.0 | 400.0 | 390.0 |
| 2021-09-17 | 47.4 (-0.29) | 2.15 (-0.01) | 1.65 (-0.1) | -1030 | -11.93 | -23 | -0.27 | -194 | -2.25 | 8634 | 401.0 | 424.0 | 424.0 | 395.0 |
| 2021-09-10 | 47.69 (+0.45) | 2.16 (-0.05) | 1.75 (+0.03) | 564 | 9.16 | -99 | -1.61 | 44 | 0.71 | 6157 | 422.5 | 425.0 | 427.5 | 411.5 |
| 2021-09-03 | 47.24 (+0.04) | 2.21 (0.0) | 1.72 (+0.02) | 643 | 7.71 | -1 | -0.01 | 53 | 0.64 | 8335 | 424.5 | 420.0 | 436.5 | 417.0 |
| 2021-08-27 | 47.2 (+0.53) | 2.21 (-0.15) | 1.7 (0.0) | 852 | 9.81 | -297 | -3.42 | -9 | -0.1 | 8681 | 417.5 | 423.5 | 435.0 | 409.5 |
| 2021-08-20 | 46.67 (-0.16) | 2.36 (+0.04) | 1.7 (-0.11) | -643 | -4.55 | 70 | 0.5 | -207 | -1.46 | 14140 | 415.5 | 430.5 | 445.0 | 408.5 |
| 2021-08-13 | 46.83 (-0.4) | 2.32 (+0.03) | 1.81 (-0.35) | -1624 | -8.25 | 67 | 0.34 | -692 | -3.51 | 19696 | 434.0 | 520.0 | 520.0 | 432.5 |
| 2021-08-06 | 47.23 (+0.66) | 2.29 (+0.03) | 2.16 (+0.3) | 1523 | 6.51 | 51 | 0.22 | 596 | 2.55 | 23408 | 525.0 | 483.5 | 538.0 | 483.0 |
| 2021-07-30 | 46.57 (-0.42) | 2.26 (-0.03) | 1.86 (+0.09) | -769 | -8.41 | -47 | -0.51 | 177 | 1.94 | 9142 | 476.0 | 477.0 | 496.0 | 462.0 |
| 2021-07-23 | 46.99 (-0.39) | 2.29 (-0.03) | 1.77 (-0.07) | -1049 | -14.59 | -61 | -0.85 | -146 | -2.03 | 7190 | 474.0 | 481.5 | 487.0 | 470.0 |
| 2021-07-16 | 47.38 (+0.09) | 2.32 (-0.49) | 1.84 (-0.04) | 367 | 3.82 | -967 | -10.07 | -76 | -0.79 | 9606 | 485.0 | 486.0 | 487.0 | 472.0 |
| 2021-07-09 | 47.29 (-1.01) | 2.81 (-0.07) | 1.88 (+0.07) | -1991 | -13.41 | -142 | -0.96 | 131 | 0.88 | 14851 | 482.0 | 488.5 | 512.0 | 481.5 |
| 2021-07-02 | 48.3 (+0.27) | 2.88 (-0.11) | 1.81 (+0.04) | 355 | 4.1 | -256 | -2.96 | 78 | 0.9 | 8659 | 482.5 | 472.0 | 485.5 | 465.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 48.03 (-0.18) | 2.99 (-0.86) | 1.77 (-0.04) | -471 | -4.0 | -1689 | -14.35 | -76 | -0.65 | 11771 | 470.0 | 486.5 | 489.0 | 462.0 |
| 2021-06-18 | 48.21 (-0.11) | 3.85 (+0.09) | 1.81 (+0.04) | -229 | -2.63 | 168 | 1.93 | 84 | 0.97 | 8701 | 493.5 | 496.5 | 504.0 | 483.0 |
| 2021-06-11 | 48.32 (+0.72) | 3.76 (+0.02) | 1.77 (+0.05) | 1296 | 11.48 | 54 | 0.48 | 107 | 0.95 | 11286 | 486.5 | 474.0 | 493.0 | 453.0 |
| 2021-06-04 | 47.6 (-0.67) | 3.74 (-0.81) | 1.72 (+0.1) | -1122 | -6.55 | -1602 | -9.35 | 194 | 1.13 | 17139 | 472.0 | 476.0 | 500.0 | 461.5 |
| 2021-05-28 | 48.27 (0.0) | 4.55 (-0.13) | 1.62 (+0.13) | 72 | 0.41 | -256 | -1.44 | 253 | 1.42 | 17764 | 466.5 | 441.0 | 485.0 | 437.0 |
| 2021-05-21 | 48.27 (-0.08) | 4.68 (-0.5) | 1.49 (+0.01) | -200 | -0.92 | -984 | -4.54 | 7 | 0.03 | 21685 | 444.0 | 420.0 | 467.5 | 408.0 |
| 2021-05-14 | 48.35 (-0.64) | 5.18 (-0.39) | 1.48 (-0.2) | -1326 | -4.76 | -772 | -2.77 | -383 | -1.38 | 27829 | 450.0 | 553.0 | 555.0 | 423.5 |
| 2021-05-07 | 48.99 (-0.49) | 5.57 (-0.08) | 1.68 (-0.23) | -915 | -3.86 | -152 | -0.64 | -465 | -1.96 | 23684 | 547.0 | 607.0 | 620.0 | 521.0 |
| 2021-04-29 | 49.48 (-1.17) | 5.65 (+0.87) | 1.91 (+0.04) | -2022 | -6.77 | 1714 | 5.74 | 76 | 0.25 | 29873 | 604.0 | 565.0 | 612.0 | 563.0 |
| 2021-04-23 | 50.65 (+0.92) | 4.78 (+1.09) | 1.87 (+0.06) | 1906 | 5.73 | 2137 | 6.42 | 126 | 0.38 | 33292 | 561.0 | 497.0 | 561.0 | 488.0 |
| 2021-04-16 | 49.73 (+0.47) | 3.69 (-0.19) | 1.81 (-0.04) | 928 | 5.6 | -361 | -2.18 | -75 | -0.45 | 16561 | 494.5 | 491.0 | 497.0 | 451.0 |
| 2021-04-09 | 49.26 (+0.83) | 3.88 (-0.16) | 1.85 (+0.09) | 1502 | 15.84 | -326 | -3.44 | 176 | 1.86 | 9482 | 484.0 | 491.5 | 500.0 | 480.5 |
| 2021-04-01 | 48.43 (-0.31) | 4.04 (+0.12) | 1.76 (+0.01) | -721 | -5.29 | 340 | 2.5 | 23 | 0.17 | 13617 | 487.5 | 494.0 | 503.0 | 486.0 |
| 2021-03-26 | 48.74 (+0.3) | 3.92 (+0.1) | 1.75 (+0.1) | 1055 | 8.12 | 195 | 1.5 | 189 | 1.45 | 12996 | 484.5 | 468.0 | 487.5 | 460.0 |
| 2021-03-19 | 48.44 (-0.54) | 3.82 (-0.05) | 1.65 (0.0) | -1330 | -9.83 | -105 | -0.78 | -6 | -0.04 | 13533 | 466.5 | 475.5 | 479.5 | 463.0 |
| 2021-03-12 | 48.98 (-0.27) | 3.87 (-0.02) | 1.65 (-0.06) | -311 | -1.43 | -29 | -0.13 | -106 | -0.49 | 21765 | 475.5 | 455.5 | 494.0 | 436.0 |
| 2021-03-05 | 49.25 (+0.07) | 3.89 (+0.19) | 1.71 (-0.09) | 6 | 0.03 | 362 | 2.02 | -189 | -1.06 | 17903 | 448.0 | 475.0 | 477.0 | 435.0 |
| 2021-02-26 | 49.18 (+0.43) | 3.7 (+0.89) | 1.8 (+0.07) | 747 | 2.17 | 1765 | 5.12 | 145 | 0.42 | 34481 | 459.5 | 434.5 | 476.0 | 426.0 |
| 2021-02-19 | 48.75 (+1.4) | 2.81 (+0.12) | 1.73 (+0.15) | 2703 | 18.88 | 224 | 1.56 | 298 | 2.08 | 14320 | 424.0 | 399.0 | 430.0 | 398.0 |
| 2021-02-05 | 47.35 (-0.77) | 2.69 (-0.02) | 1.58 (0.0) | -1473 | -14.46 | -26 | -0.26 | 1 | 0.01 | 10185 | 387.0 | 377.5 | 400.0 | 372.0 |
| 2021-01-29 | 48.12 (-0.61) | 2.71 (-0.01) | 1.58 (-0.12) | -1353 | -8.56 | -31 | -0.2 | -241 | -1.53 | 15802 | 379.0 | 416.0 | 416.5 | 379.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 48.73 (+0.68) | 2.72 (+0.07) | 1.7 (+0.16) | 1559 | 5.82 | 142 | 0.53 | 320 | 1.19 | 26791 | 414.0 | 391.0 | 422.0 | 366.0 |
| 2021-01-15 | 48.05 (+0.62) | 2.65 (-0.19) | 1.54 (+0.04) | 1164 | 2.72 | -371 | -0.87 | 79 | 0.18 | 42786 | 387.0 | 363.0 | 406.5 | 361.0 |
| 2021-01-08 | 47.43 (+0.5) | 2.84 (-0.01) | 1.5 (+0.05) | 879 | 6.82 | -14 | -0.11 | 94 | 0.73 | 12883 | 343.0 | 333.0 | 343.0 | 325.5 |
| 2020-12-31 | 46.93 (-0.08) | 2.85 (-0.22) | 1.45 (-0.01) | -187 | -3.46 | -237 | -4.39 | -10 | -0.19 | 5400 | 332.5 | 333.0 | 338.0 | 329.5 |
| 2020-12-25 | 47.01 (+0.03) | 3.07 (-0.07) | 1.46 (0.0) | -55 | -0.88 | -155 | -2.47 | -8 | -0.13 | 6276 | 331.5 | 328.5 | 336.5 | 322.0 |
| 2020-12-18 | 46.98 (-0.72) | 3.14 (-0.08) | 1.46 (-0.12) | -1465 | -10.97 | -149 | -1.12 | -230 | -1.72 | 13350 | 328.5 | 342.5 | 344.5 | 325.0 |
| 2020-12-11 | 47.7 (-0.15) | 3.22 (-0.07) | 1.58 (-0.09) | 61 | 0.42 | -131 | -0.89 | -173 | -1.18 | 14639 | 342.5 | 365.0 | 365.5 | 334.0 |
| 2020-12-04 | 47.85 (+0.08) | 3.29 (+0.53) | 1.67 (+0.22) | 198 | 0.92 | 1048 | 4.87 | 426 | 1.98 | 21502 | 357.5 | 327.0 | 360.5 | 321.0 |
| 2020-11-27 | 47.77 (-0.07) | 2.76 (-0.01) | 1.45 (+0.02) | 299 | 4.42 | -27 | -0.4 | 33 | 0.49 | 6761 | 324.5 | 321.0 | 326.5 | 318.0 |
| 2020-11-20 | 47.84 (+0.14) | 2.77 (+0.03) | 1.43 (-0.07) | 262 | 2.74 | 62 | 0.65 | -142 | -1.48 | 9575 | 320.0 | 326.0 | 329.5 | 317.5 |
| 2020-11-13 | 47.7 (+0.96) | 2.74 (+0.01) | 1.5 (-0.06) | 2290 | 15.56 | 16 | 0.11 | -118 | -0.8 | 14719 | 321.0 | 312.0 | 329.5 | 311.0 |
| 2020-11-06 | 46.74 (+0.12) | 2.73 (+0.02) | 1.56 (+0.06) | 1200 | 12.0 | 29 | 0.29 | 119 | 1.19 | 10003 | 308.0 | 299.0 | 309.5 | 298.0 |
| 2020-10-30 | 46.62 (+1.0) | 2.71 (+0.06) | 1.5 (-0.03) | 1844 | 18.19 | 123 | 1.21 | -59 | -0.58 | 10136 | 296.5 | 302.0 | 305.0 | 288.5 |
| 2020-10-23 | 45.62 (+0.52) | 2.65 (+0.12) | 1.53 (-0.11) | 777 | 5.25 | 234 | 1.58 | -214 | -1.45 | 14799 | 298.5 | 291.5 | 300.0 | 288.5 |
| 2020-10-16 | 45.1 (-0.09) | 2.53 (+0.38) | 1.64 (+0.08) | -866 | -7.1 | 761 | 6.24 | 163 | 1.34 | 12203 | 287.5 | 275.5 | 288.0 | 267.0 |
| 2020-10-08 | 45.19 (-0.1) | 2.15 (-0.1) | 1.56 (+0.11) | -687 | -9.49 | -210 | -2.9 | 222 | 3.07 | 7242 | 275.5 | 264.0 | 276.5 | 261.0 |
| 2020-09-30 | 45.29 (-0.15) | 2.25 (+0.01) | 1.45 (+0.01) | -645 | -20.52 | -274 | -8.72 | 20 | 0.64 | 3143 | 264.5 | 267.5 | 271.0 | 263.0 |
| 2020-09-25 | 45.44 (+0.43) | 2.24 (-0.24) | 1.44 (-0.05) | 667 | 9.87 | -478 | -7.07 | -103 | -1.52 | 6761 | 265.5 | 281.0 | 281.5 | 262.5 |
| 2020-09-18 | 45.01 (+0.21) | 2.48 (-0.28) | 1.49 (0.0) | 923 | 18.14 | -555 | -10.91 | -4 | -0.08 | 5089 | 282.0 | 275.5 | 286.0 | 275.0 |
| 2020-09-11 | 44.8 (-0.15) | 2.76 (0.0) | 1.49 (-0.02) | 35 | 0.85 | 1 | 0.02 | -32 | -0.77 | 4136 | 273.0 | 279.0 | 282.5 | 272.0 |
| 2020-09-04 | 44.95 (-0.02) | 2.76 (-0.02) | 1.51 (-0.03) | -150 | -2.95 | -36 | -0.71 | -64 | -1.26 | 5085 | 277.0 | 278.5 | 283.0 | 272.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 44.97 (-0.47) | 2.78 (0.0) | 1.54 (0.0) | -542 | -9.9 | 1 | 0.02 | -1 | -0.02 | 5472 | 276.0 | 271.0 | 281.0 | 269.0 |
| 2020-08-21 | 45.44 (-0.21) | 2.78 (0.0) | 1.54 (-0.3) | -221 | -2.2 | 1 | 0.01 | -588 | -5.84 | 10065 | 271.5 | 286.0 | 292.0 | 258.0 |
| 2020-08-14 | 45.65 (-0.29) | 2.78 (-0.01) | 1.84 (-0.04) | -1458 | -14.82 | -34 | -0.35 | -79 | -0.8 | 9839 | 285.5 | 291.0 | 291.5 | 280.0 |
| 2020-08-07 | 45.94 (-0.36) | 2.79 (-0.02) | 1.88 (-0.06) | -1180 | -10.11 | -29 | -0.25 | -119 | -1.02 | 11675 | 293.0 | 295.0 | 302.5 | 286.0 |
| 2020-07-31 | 46.3 (-0.13) | 2.81 (-0.01) | 1.94 (-0.16) | -599 | -3.86 | -30 | -0.19 | -315 | -2.03 | 15507 | 294.5 | 318.0 | 319.5 | 289.0 |
| 2020-07-24 | 46.43 (-0.7) | 2.82 (+0.48) | 2.1 (-0.01) | -978 | -6.14 | 959 | 6.02 | -16 | -0.1 | 15937 | 317.0 | 312.0 | 325.0 | 308.0 |
| 2020-07-17 | 47.13 (+0.03) | 2.34 (+0.27) | 2.11 (-0.04) | -146 | -1.21 | 532 | 4.43 | -81 | -0.67 | 12021 | 311.0 | 316.0 | 317.5 | 307.5 |
| 2020-07-10 | 47.1 (-1.47) | 2.07 (+0.15) | 2.15 (+0.24) | -2944 | -10.42 | 296 | 1.05 | 475 | 1.68 | 28259 | 313.5 | 299.0 | 328.0 | 299.0 |
| 2020-07-03 | 48.57 (-0.26) | 1.92 (-1.23) | 1.91 (+0.04) | -480 | -3.87 | -302 | -2.44 | 81 | 0.65 | 12389 | 298.0 | 289.5 | 301.0 | 288.5 |
| 2020-06-24 | 48.83 (-0.09) | 3.15 (-0.01) | 1.87 (+0.04) | -129 | -2.22 | -19 | -0.33 | 62 | 1.07 | 5813 | 292.0 | 291.0 | 296.5 | 289.0 |
| 2020-06-19 | 48.92 (-1.08) | 3.16 (-0.17) | 1.83 (+0.09) | -1783 | -15.37 | -336 | -2.9 | 187 | 1.61 | 11598 | 291.0 | 281.5 | 294.5 | 280.5 |
| 2020-06-12 | 50.0 (-0.89) | 3.33 (-0.29) | 1.74 (+0.01) | -2033 | -11.51 | -585 | -3.31 | 19 | 0.11 | 17664 | 282.0 | 296.0 | 301.5 | 275.0 |
| 2020-06-05 | 50.89 (+0.44) | 3.62 (-0.27) | 1.73 (+0.07) | 917 | 5.76 | -528 | -3.32 | 139 | 0.87 | 15923 | 292.0 | 279.0 | 293.5 | 278.5 |
| 2020-05-29 | 50.45 (-0.42) | 3.89 (+0.05) | 1.66 (+0.01) | -718 | -7.57 | 97 | 1.02 | 13 | 0.14 | 9482 | 275.0 | 276.5 | 283.5 | 271.0 |
| 2020-05-22 | 50.87 (-0.96) | 3.84 (-0.14) | 1.65 (-0.04) | -2028 | -12.49 | -268 | -1.65 | -75 | -0.46 | 16240 | 276.0 | 275.0 | 284.5 | 267.0 |
| 2020-05-15 | 51.83 (-1.98) | 3.98 (-0.38) | 1.69 (-0.17) | -4153 | -14.96 | -744 | -2.68 | -325 | -1.17 | 27754 | 275.0 | 290.0 | 297.0 | 272.0 |
| 2020-05-08 | 53.81 (-0.29) | 4.36 (+0.09) | 1.86 (+0.06) | -559 | -5.07 | 171 | 1.55 | 108 | 0.98 | 11034 | 289.0 | 277.0 | 290.0 | 276.0 |
| 2020-04-30 | 54.1 (+0.44) | 4.27 (+0.24) | 1.8 (+0.18) | 851 | 7.24 | 479 | 4.08 | 357 | 3.04 | 11752 | 286.5 | 266.5 | 288.5 | 266.0 |
| 2020-04-24 | 53.66 (-0.1) | 4.03 (-0.44) | 1.62 (-0.06) | 78 | 0.56 | -870 | -6.24 | -128 | -0.92 | 13943 | 263.5 | 270.0 | 275.5 | 260.0 |
| 2020-04-17 | 53.76 (+0.08) | 4.47 (-0.26) | 1.68 (-0.22) | -77 | -0.45 | -522 | -3.06 | -418 | -2.45 | 17075 | 270.5 | 273.0 | 278.5 | 266.5 |
| 2020-04-10 | 53.68 (+0.45) | 4.73 (-0.05) | 1.9 (+0.12) | 831 | 3.24 | -89 | -0.35 | 224 | 0.87 | 25643 | 277.5 | 254.5 | 291.0 | 252.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 53.23 (-0.38) | 4.78 (+0.86) | 1.78 (+0.02) | -737 | -8.74 | -267 | -3.17 | 37 | 0.44 | 8434 | 250.0 | 240.5 | 256.0 | 240.5 |
| 2020-03-27 | 53.61 (+0.05) | 3.92 (-0.46) | 1.76 (-0.02) | 269 | 1.29 | -915 | -4.37 | -22 | -0.11 | 20917 | 253.0 | 202.5 | 275.0 | 202.5 |
| 2020-03-20 | 53.56 (-1.69) | 4.38 (-0.95) | 1.78 (-0.26) | -3461 | -12.48 | -1857 | -6.69 | -530 | -1.91 | 27743 | 216.0 | 265.5 | 270.5 | 196.5 |
| 2020-03-13 | 55.25 (-0.59) | 5.33 (-0.3) | 2.04 (-0.58) | -1137 | -4.59 | -603 | -2.44 | -1129 | -4.56 | 24746 | 268.0 | 334.5 | 339.0 | 253.0 |
| 2020-03-06 | 55.84 (-0.61) | 5.63 (+0.28) | 2.62 (+0.13) | -1224 | -6.82 | 564 | 3.14 | 257 | 1.43 | 17948 | 341.5 | 323.5 | 351.5 | 321.0 |
| 2020-02-27 | 56.45 (-0.15) | 5.35 (+0.54) | 2.49 (-0.14) | -286 | -2.39 | 1058 | 8.83 | -286 | -2.39 | 11981 | 333.5 | 332.0 | 345.5 | 330.0 |
| 2020-02-21 | 56.6 (-0.93) | 4.81 (+0.9) | 2.63 (-0.16) | -1836 | -11.55 | 1782 | 11.21 | -311 | -1.96 | 15901 | 335.0 | 324.0 | 345.5 | 322.0 |
| 2020-02-14 | 57.53 (-1.3) | 3.91 (-0.22) | 2.79 (+0.24) | -2555 | -26.03 | -447 | -4.55 | 482 | 4.91 | 9816 | 325.0 | 320.0 | 327.5 | 317.0 |
| 2020-02-07 | 58.83 (-1.27) | 4.13 (+0.08) | 2.55 (+0.18) | -2495 | -17.87 | 162 | 1.16 | 340 | 2.44 | 13959 | 324.5 | 307.0 | 336.0 | 301.0 |
| 2020-01-31 | 60.1 (-0.8) | 4.05 (+0.01) | 2.37 (-0.07) | -1536 | -19.95 | 10 | 0.13 | -134 | -1.74 | 7700 | 319.5 | 337.0 | 337.5 | 312.5 |
| 2020-01-20 | 60.9 (+0.01) | 4.04 (+0.04) | 2.44 (-0.03) | -32 | -0.81 | 94 | 2.39 | -52 | -1.32 | 3931 | 354.0 | 356.0 | 362.0 | 354.0 |
| 2020-01-17 | 60.89 (-0.98) | 4.0 (+0.06) | 2.47 (+0.29) | -1921 | -14.13 | 121 | 0.89 | 567 | 4.17 | 13594 | 350.0 | 340.0 | 357.0 | 333.5 |
| 2020-01-10 | 61.87 (-1.37) | 3.94 (+0.69) | 2.18 (-0.05) | -2682 | -15.94 | 1345 | 7.99 | -103 | -0.61 | 16830 | 338.0 | 338.0 | 348.5 | 325.0 |
| 2020-01-03 | 63.24 (-0.87) | 3.25 (+0.14) | 2.23 (-0.06) | -1819 | -18.03 | 290 | 2.87 | -123 | -1.22 | 10088 | 341.0 | 349.0 | 362.5 | 334.0 |
| 2019-12-31 | 64.11 (-0.16) | 3.11 (+0.5) | 2.29 (-0.07) | -300 | -7.49 | 571 | 14.26 | -138 | -3.45 | 4005 | 340.5 | 342.0 | 347.5 | 337.0 |
| 2019-12-27 | 64.27 (+0.23) | 2.61 (+1.36) | 2.36 (-0.12) | 445 | 1.92 | 2666 | 11.48 | -235 | -1.01 | 23213 | 345.0 | 320.0 | 348.0 | 315.5 |
| 2019-12-20 | 64.04 (-0.45) | 1.25 (+0.18) | 2.48 (+0.25) | -902 | -7.33 | 353 | 2.87 | 506 | 4.11 | 12309 | 307.0 | 304.0 | 319.5 | 302.0 |
| 2019-12-13 | 64.49 (-0.16) | 1.07 (+0.42) | 2.23 (+0.11) | -311 | -1.75 | 838 | 4.72 | 215 | 1.21 | 17769 | 308.0 | 303.5 | 319.5 | 298.0 |
| 2019-12-06 | 64.65 (-0.21) | 0.65 (+0.47) | 2.12 (+0.16) | -710 | -7.17 | 919 | 9.28 | 301 | 3.04 | 9905 | 301.0 | 285.5 | 304.0 | 279.5 |
| 2019-11-29 | 64.86 (-0.62) | 0.18 (0.0) | 1.96 (+0.04) | -1207 | -21.98 | 10 | 0.18 | 80 | 1.46 | 5491 | 284.5 | 286.5 | 294.0 | 284.5 |
| 2019-11-22 | 65.48 (-0.46) | 0.18 (+0.03) | 1.92 (+0.01) | -882 | -11.35 | 55 | 0.71 | 23 | 0.3 | 7772 | 286.0 | 291.0 | 297.0 | 286.0 |
| 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 | 65.94 (-1.06) | 0.15 (+0.04) | 1.91 (-0.27) | -1734 | -11.78 | 77 | 0.52 | -522 | -3.54 | 14725 | 288.5 | 294.5 | 303.5 | 285.0 |
| 2019-11-08 | 67.0 (-0.48) | 0.11 (+0.04) | 2.18 (+0.4) | -1327 | -11.28 | 80 | 0.68 | 784 | 6.66 | 11763 | 294.5 | 280.5 | 302.0 | 279.0 |
| 2019-11-01 | 67.48 (-0.59) | 0.07 (-0.01) | 1.78 (+0.11) | -1108 | -22.04 | -19 | -0.38 | 216 | 4.3 | 5028 | 281.0 | 285.0 | 288.0 | 277.5 |
| 2019-10-25 | 68.07 (-0.2) | 0.08 (+0.01) | 1.67 (+0.18) | -387 | -7.48 | 15 | 0.29 | 345 | 6.67 | 5171 | 283.5 | 278.5 | 290.5 | 278.0 |
| 2019-10-18 | 68.27 (-0.15) | 0.07 (-0.08) | 1.49 (-0.03) | -279 | -7.33 | -163 | -4.28 | -56 | -1.47 | 3808 | 278.5 | 277.0 | 284.0 | 274.0 |
| 2019-10-09 | 68.42 (-0.32) | 0.15 (-0.06) | 1.52 (+0.03) | -588 | -15.08 | -108 | -2.77 | 58 | 1.49 | 3900 | 273.0 | 277.0 | 284.0 | 272.5 |
| 2019-10-04 | 68.74 (-0.14) | 0.21 (-0.45) | 1.49 (-0.03) | -264 | -6.1 | -888 | -20.53 | -52 | -1.2 | 4325 | 274.5 | 278.5 | 284.0 | 271.0 |
| 2019-09-27 | 68.88 (-0.39) | 0.66 (-0.52) | 1.52 (-0.04) | -769 | -15.78 | -631 | -12.95 | -87 | -1.79 | 4873 | 276.5 | 288.0 | 293.0 | 276.0 |
| 2019-09-20 | 69.27 (-0.11) | 1.18 (-0.2) | 1.56 (-0.07) | -222 | -4.71 | -385 | -8.17 | -120 | -2.55 | 4713 | 290.0 | 297.5 | 298.0 | 285.5 |
| 2019-09-12 | 69.38 (+0.01) | 1.38 (+0.09) | 1.63 (-0.13) | -5 | -0.11 | 170 | 3.82 | -267 | -6.0 | 4449 | 297.5 | 308.0 | 311.0 | 295.5 |
| 2019-09-06 | 69.37 (-0.36) | 1.29 (+0.23) | 1.76 (+0.3) | -797 | -10.08 | 468 | 5.92 | 599 | 7.57 | 7909 | 307.0 | 289.5 | 310.5 | 287.0 |
| 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 | 50.92 (+0.63) | 6.54 (0.0) | 1.82 (-0.43) | 1239 | 2.37 | -80 | -0.15 | -779 | -1.49 | 52336 | 688.0 | 705.0 | 785.0 | 655.0 |
| 2024-03-29 | 50.29 (+1.81) | 6.54 (+0.05) | 2.25 (-0.16) | 3511 | 4.71 | 97 | 0.13 | -319 | -0.43 | 74502 | 708.0 | 628.0 | 714.0 | 574.0 |
| 2024-02-29 | 48.48 (+2.07) | 6.49 (+0.47) | 2.41 (+0.48) | 4247 | 10.5 | 940 | 2.33 | 960 | 2.37 | 40430 | 628.0 | 529.0 | 637.0 | 525.0 |
| 2024-01-31 | 46.41 (+1.12) | 6.02 (+0.35) | 1.93 (-0.11) | 2144 | 4.88 | 169 | 0.38 | -207 | -0.47 | 43900 | 528.0 | 521.0 | 553.0 | 480.0 |
| 2023-12-29 | 45.29 (+1.15) | 5.67 (+0.33) | 2.04 (-0.16) | 2278 | 4.98 | 657 | 1.44 | -334 | -0.73 | 45708 | 520.0 | 490.0 | 549.0 | 477.0 |
| 2023-11-30 | 44.14 (+3.19) | 5.34 (-2.29) | 2.2 (+0.03) | 6669 | 11.88 | -4569 | -8.14 | 72 | 0.13 | 56150 | 483.5 | 469.5 | 498.0 | 458.5 |
| 2023-10-31 | 40.95 (+2.21) | 7.63 (+0.78) | 2.17 (-0.3) | 4802 | 9.59 | 2585 | 5.16 | -609 | -1.22 | 50069 | 465.5 | 464.5 | 491.0 | 448.0 |
| 2023-09-28 | 38.74 (+0.01) | 6.85 (+2.97) | 2.47 (+0.3) | -51 | -0.09 | 5922 | 10.08 | 598 | 1.02 | 58730 | 456.0 | 424.5 | 484.5 | 416.5 |
| 2023-08-31 | 38.73 (+0.78) | 3.88 (+0.72) | 2.17 (+0.29) | 1130 | 2.45 | 1438 | 3.12 | 589 | 1.28 | 46099 | 423.5 | 413.0 | 428.0 | 353.5 |
| 2023-07-31 | 37.95 (+4.05) | 3.16 (-3.86) | 1.88 (-0.02) | 8243 | 18.03 | -8023 | -17.55 | -43 | -0.09 | 45706 | 409.0 | 414.5 | 435.0 | 382.0 |
| 2023-06-30 | 33.9 (+0.63) | 7.02 (+0.6) | 1.9 (-0.14) | 1136 | 3.01 | 1204 | 3.19 | -276 | -0.73 | 37715 | 411.5 | 426.0 | 450.0 | 403.5 |
| 2023-05-31 | 33.27 (+0.05) | 6.42 (+0.9) | 2.04 (+0.29) | 568 | 1.54 | 1792 | 4.85 | 583 | 1.58 | 36957 | 427.5 | 390.0 | 437.5 | 360.5 |
| 2023-04-28 | 33.22 (-0.28) | 5.52 (+1.06) | 1.75 (-0.18) | -325 | -0.84 | 2231 | 5.8 | -307 | -0.8 | 38473 | 389.0 | 391.0 | 425.0 | 368.5 |
| 2023-03-31 | 33.5 (+1.98) | 4.46 (-0.46) | 1.93 (+0.24) | 3438 | 7.46 | -1179 | -2.56 | 467 | 1.01 | 46072 | 392.0 | 349.0 | 403.5 | 333.5 |
| 2023-02-24 | 31.52 (-0.23) | 4.92 (-0.72) | 1.69 (-0.01) | 294 | 1.24 | -1430 | -6.05 | -23 | -0.1 | 23653 | 351.0 | 369.5 | 375.0 | 346.5 |
| 2023-01-31 | 31.75 (+1.43) | 5.64 (+2.03) | 1.7 (+0.07) | 3315 | 13.88 | 4012 | 16.8 | 141 | 0.59 | 23880 | 371.0 | 312.0 | 376.5 | 312.0 |
| 2022-12-30 | 30.32 (+0.33) | 3.61 (-0.65) | 1.63 (-0.22) | 1338 | 4.25 | -912 | -2.9 | -441 | -1.4 | 31448 | 315.0 | 332.5 | 339.5 | 296.0 |
| 2022-11-30 | 29.99 (-2.02) | 4.26 (+1.13) | 1.85 (+0.16) | -2282 | -5.17 | 2228 | 5.04 | 321 | 0.73 | 44169 | 326.5 | 295.5 | 359.0 | 282.5 |
| 2022-10-31 | 32.01 (+0.02) | 3.13 (+1.69) | 1.69 (+0.15) | -775 | -1.8 | 3311 | 7.67 | 293 | 0.68 | 43147 | 295.5 | 260.0 | 316.0 | 260.0 |
| 2022-09-30 | 31.99 (-1.64) | 1.44 (-0.09) | 1.54 (+0.01) | -4096 | -17.73 | -171 | -0.74 | 13 | 0.06 | 23098 | 265.5 | 309.5 | 311.0 | 248.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 33.63 (-1.31) | 1.53 (+0.3) | 1.53 (+0.09) | -3464 | -11.87 | 595 | 2.04 | 178 | 0.61 | 29177 | 312.5 | 288.0 | 323.5 | 278.0 |
| 2022-07-29 | 34.94 (+0.17) | 1.23 (+1.04) | 1.44 (+0.02) | -690 | -1.68 | 2046 | 4.98 | 45 | 0.11 | 41059 | 293.0 | 267.0 | 310.0 | 251.0 |
| 2022-06-30 | 34.77 (-1.31) | 0.19 (-2.32) | 1.42 (-0.18) | -3008 | -6.84 | -5269 | -11.97 | -357 | -0.81 | 44006 | 271.0 | 396.0 | 409.5 | 265.0 |
| 2022-05-31 | 36.08 (-1.75) | 2.51 (-1.25) | 1.6 (+0.11) | -3005 | -7.86 | -2472 | -6.46 | 226 | 0.59 | 38252 | 395.5 | 386.0 | 408.0 | 368.0 |
| 2022-04-29 | 37.83 (+0.5) | 3.76 (-3.36) | 1.49 (-0.51) | 1085 | 2.42 | -6609 | -14.76 | -1016 | -2.27 | 44780 | 387.5 | 466.0 | 478.0 | 370.5 |
| 2022-03-31 | 37.33 (-1.55) | 7.12 (+0.88) | 2.0 (-0.03) | -3220 | -5.34 | -582 | -0.97 | -56 | -0.09 | 60301 | 475.5 | 512.0 | 533.0 | 454.0 |
| 2022-02-25 | 38.88 (+3.79) | 6.24 (+2.42) | 2.03 (+0.36) | 8376 | 9.59 | 4767 | 5.46 | 721 | 0.83 | 87359 | 510.0 | 455.5 | 545.0 | 440.0 |
| 2022-01-26 | 35.09 (-1.56) | 3.82 (-0.2) | 1.67 (-0.85) | -2154 | -3.6 | -389 | -0.65 | -1679 | -2.81 | 59795 | 448.5 | 518.0 | 520.0 | 433.5 |
| 2021-12-30 | 36.65 (-5.29) | 4.02 (+2.61) | 2.52 (+0.85) | -6898 | -5.22 | 5143 | 3.89 | 1678 | 1.27 | 132070 | 512.0 | 410.0 | 524.0 | 405.5 |
| 2021-11-30 | 41.94 (-3.33) | 1.41 (-0.91) | 1.67 (+0.05) | -9038 | -11.44 | -1788 | -2.26 | 97 | 0.12 | 79024 | 412.0 | 387.0 | 434.0 | 373.5 |
| 2021-10-29 | 45.27 (-1.41) | 2.32 (0.0) | 1.62 (+0.01) | -3891 | -11.36 | -5 | -0.01 | 1 | 0.0 | 34255 | 390.5 | 374.0 | 394.0 | 346.5 |
| 2021-09-30 | 46.68 (-0.89) | 2.32 (+0.11) | 1.61 (-0.09) | -2414 | -7.64 | -53 | -0.17 | -165 | -0.52 | 31591 | 377.0 | 427.0 | 436.5 | 369.0 |
| 2021-08-31 | 47.57 (+1.0) | 2.21 (-0.05) | 1.7 (-0.16) | 847 | 1.23 | -109 | -0.16 | -307 | -0.44 | 68996 | 427.0 | 483.5 | 538.0 | 408.5 |
| 2021-07-30 | 46.57 (-1.58) | 2.26 (-0.62) | 1.86 (+0.02) | -3231 | -7.29 | -1217 | -2.74 | 27 | 0.06 | 44351 | 476.0 | 485.5 | 512.0 | 462.0 |
| 2021-06-30 | 48.15 (-0.47) | 2.88 (-1.57) | 1.84 (+0.16) | -1103 | -2.22 | -3128 | -6.29 | 325 | 0.65 | 49702 | 480.0 | 494.0 | 504.0 | 453.0 |
| 2021-05-31 | 48.62 (-0.86) | 4.45 (-1.2) | 1.68 (-0.23) | -1648 | -1.73 | -2361 | -2.48 | -467 | -0.49 | 95258 | 488.0 | 607.0 | 620.0 | 408.0 |
| 2021-04-29 | 49.48 (+1.04) | 5.65 (+1.62) | 1.91 (+0.16) | 2275 | 2.5 | 3179 | 3.5 | 321 | 0.35 | 90918 | 604.0 | 493.5 | 612.0 | 451.0 |
| 2021-03-31 | 48.44 (-0.74) | 4.03 (+0.33) | 1.75 (-0.05) | -1262 | -1.62 | 748 | 0.96 | -107 | -0.14 | 78108 | 488.5 | 475.0 | 503.0 | 435.0 |
| 2021-02-26 | 49.18 (+1.06) | 3.7 (+0.99) | 1.8 (+0.22) | 1977 | 3.35 | 1963 | 3.33 | 444 | 0.75 | 58987 | 459.5 | 377.5 | 476.0 | 372.0 |
| 2021-01-29 | 48.12 (+1.19) | 2.71 (-0.14) | 1.58 (+0.13) | 2249 | 2.29 | -274 | -0.28 | 252 | 0.26 | 98262 | 379.0 | 333.0 | 422.0 | 325.5 |
| 2020-12-31 | 46.93 (-0.76) | 2.85 (+0.09) | 1.45 (0.0) | -1249 | -2.12 | 376 | 0.64 | 11 | 0.02 | 59023 | 332.5 | 326.0 | 365.5 | 321.5 |
| 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 | |||
| 2020-11-30 | 47.69 (+1.07) | 2.76 (+0.05) | 1.45 (-0.05) | 3852 | 8.92 | 80 | 0.19 | -114 | -0.26 | 43205 | 323.0 | 299.0 | 329.5 | 298.0 |
| 2020-10-30 | 46.62 (+1.33) | 2.71 (+0.46) | 1.5 (+0.05) | 1068 | 2.41 | 908 | 2.05 | 112 | 0.25 | 44381 | 296.5 | 264.0 | 305.0 | 261.0 |
| 2020-09-30 | 45.29 (+0.29) | 2.25 (-0.53) | 1.45 (-0.1) | 878 | 3.9 | -1342 | -5.96 | -211 | -0.94 | 22506 | 264.5 | 277.5 | 286.0 | 262.5 |
| 2020-08-31 | 45.0 (-1.3) | 2.78 (-0.03) | 1.55 (-0.39) | -3449 | -8.9 | -61 | -0.16 | -759 | -1.96 | 38761 | 277.0 | 295.0 | 302.5 | 258.0 |
| 2020-07-31 | 46.3 (-2.64) | 2.81 (+0.82) | 1.94 (+0.01) | -5431 | -6.83 | 1606 | 2.02 | 14 | 0.02 | 79526 | 294.5 | 296.0 | 328.0 | 289.0 |
| 2020-06-30 | 48.94 (-1.51) | 1.99 (-1.9) | 1.93 (+0.27) | -2744 | -4.94 | -1619 | -2.91 | 537 | 0.97 | 55589 | 294.0 | 279.0 | 301.5 | 275.0 |
| 2020-05-29 | 50.45 (-3.65) | 3.89 (-0.38) | 1.66 (-0.14) | -7458 | -11.56 | -744 | -1.15 | -279 | -0.43 | 64510 | 275.0 | 277.0 | 297.0 | 267.0 |
| 2020-04-30 | 54.1 (+0.87) | 4.27 (-0.55) | 1.8 (+0.03) | 1703 | 2.42 | -1096 | -1.56 | 51 | 0.07 | 70390 | 286.5 | 248.0 | 291.0 | 244.5 |
| 2020-03-31 | 53.23 (-3.22) | 4.82 (-0.53) | 1.77 (-0.72) | -6310 | -6.45 | -2984 | -3.05 | -1403 | -1.43 | 97812 | 248.0 | 323.5 | 351.5 | 196.5 |
| 2020-02-27 | 56.45 (-3.65) | 5.35 (+1.3) | 2.49 (+0.12) | -7172 | -13.88 | 2555 | 4.95 | 225 | 0.44 | 51659 | 333.5 | 307.0 | 345.5 | 301.0 |
| 2020-01-31 | 60.1 (-4.01) | 4.05 (+0.94) | 2.37 (+0.08) | -7990 | -15.32 | 1860 | 3.57 | 155 | 0.3 | 52145 | 319.5 | 349.0 | 362.5 | 312.5 |
| 2019-12-31 | 64.11 (-0.75) | 3.11 (+2.93) | 2.29 (+0.33) | -1778 | -2.65 | 5347 | 7.96 | 649 | 0.97 | 67204 | 340.5 | 285.5 | 348.0 | 279.5 |
| 2019-11-29 | 64.86 (-2.68) | 0.18 (+0.11) | 1.96 (+0.21) | -5282 | -13.01 | 227 | 0.56 | 428 | 1.05 | 40595 | 284.5 | 278.0 | 303.5 | 278.0 |
| 2019-10-31 | 67.54 (-1.34) | 0.07 (-0.59) | 1.75 (+0.23) | -2494 | -11.66 | -1168 | -5.46 | 448 | 2.09 | 21391 | 277.5 | 278.5 | 290.5 | 271.0 |
| 2019-09-27 | 68.88 (-0.85) | 0.66 (-0.4) | 1.52 (+0.06) | -1793 | -8.17 | -378 | -1.72 | 125 | 0.57 | 21946 | 276.5 | 289.5 | 311.0 | 276.0 |
| 2019-08-30 | 69.73 (+0.17) | 1.06 (-0.79) | 1.46 (-0.06) | 851 | 2.23 | -1572 | -4.12 | -132 | -0.35 | 38111 | 288.5 | 301.0 | 316.5 | 278.0 |
| 2019-07-31 | 69.56 (-0.32) | 1.85 (+0.96) | 1.52 (-0.08) | -803 | -1.31 | 1903 | 3.09 | -156 | -0.25 | 61530 | 307.0 | 298.0 | 342.5 | 288.5 |
| 2019-06-28 | 69.88 (+1.0) | 0.89 (-0.53) | 1.6 (+0.18) | 2041 | 10.35 | -1028 | -5.21 | 370 | 1.88 | 19721 | 283.0 | 284.5 | 299.0 | 267.0 |
| 2019-05-31 | 68.88 () | 1.42 () | 1.42 () | 966 | 12.93 | -236 | -3.16 | -201 | -2.69 | 7470 | 286.0 | 278.0 | 286.5 | 268.5 |
