- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 37.41 (-0.11) | 3.55 (0.0) | 0.27 (-0.01) | -457 | -35.82 | -2 | -0.16 | -62 | -4.86 | 1276 | 219.0 | 223.0 | 225.0 | 219.0 |
| 2024-04-16 | 37.52 (+0.18) | 3.55 (+0.04) | 0.28 (-0.02) | 656 | 25.03 | 185 | 7.06 | -65 | -2.48 | 2621 | 222.5 | 224.5 | 225.0 | 219.0 |
| 2024-04-15 | 37.34 (+0.11) | 3.51 (+0.09) | 0.3 (0.0) | 475 | 18.6 | 330 | 12.92 | -23 | -0.9 | 2554 | 227.5 | 225.5 | 228.0 | 219.0 |
| 2024-04-12 | 37.23 (-0.01) | 3.42 (+0.16) | 0.3 (-0.02) | -81 | -2.0 | 641 | 15.85 | -69 | -1.71 | 4045 | 225.0 | 220.5 | 229.5 | 220.0 |
| 2024-04-11 | 37.24 (+0.56) | 3.26 (+0.01) | 0.32 (+0.02) | 2295 | 40.48 | 39 | 0.69 | 76 | 1.34 | 5669 | 223.5 | 213.0 | 227.5 | 212.0 |
| 2024-04-10 | 36.68 (-0.09) | 3.25 (0.0) | 0.3 (-0.02) | -337 | -23.0 | -1 | -0.07 | -69 | -4.71 | 1465 | 209.0 | 212.5 | 212.5 | 208.0 |
| 2024-04-09 | 36.77 (+0.09) | 3.25 (0.0) | 0.32 (+0.01) | 213 | 18.14 | -2 | -0.17 | 29 | 2.47 | 1174 | 212.5 | 210.0 | 213.0 | 207.5 |
| 2024-04-08 | 36.68 (+0.17) | 3.25 (+0.04) | 0.31 (+0.01) | 561 | 20.19 | 138 | 4.97 | 57 | 2.05 | 2778 | 210.5 | 206.5 | 213.0 | 205.0 |
| 2024-04-03 | 36.51 (-0.21) | 3.21 (+0.02) | 0.3 (0.0) | -714 | -55.82 | 102 | 7.97 | -14 | -1.09 | 1279 | 204.5 | 207.0 | 207.0 | 204.0 |
| 2024-04-02 | 36.72 (-0.09) | 3.19 (0.0) | 0.3 (-0.01) | -212 | -9.15 | 0 | 0.0 | -54 | -2.33 | 2316 | 207.5 | 210.0 | 211.0 | 205.5 |
| 2024-04-01 | 36.81 (+0.17) | 3.19 (+0.05) | 0.31 (-0.08) | 532 | 13.24 | 174 | 4.33 | -298 | -7.41 | 4019 | 209.0 | 218.0 | 219.0 | 209.0 |
| 2024-03-29 | 36.64 (-0.36) | 3.14 (+0.98) | 0.39 (-0.16) | -1969 | -24.28 | 3868 | 47.7 | -614 | -7.57 | 8109 | 217.5 | 228.0 | 229.0 | 215.5 |
| 2024-03-28 | 37.0 (-0.1) | 2.16 (+0.3) | 0.55 (-0.03) | -402 | -12.31 | 1172 | 35.88 | -119 | -3.64 | 3266 | 225.0 | 224.0 | 228.5 | 222.0 |
| 2024-03-27 | 37.1 (-0.31) | 1.86 (+0.35) | 0.58 (+0.04) | -1370 | -39.7 | 1381 | 40.02 | 146 | 4.23 | 3451 | 224.0 | 214.5 | 224.0 | 213.0 |
| 2024-03-26 | 37.41 (-0.01) | 1.51 (+0.06) | 0.54 (-0.01) | -40 | -2.04 | 220 | 11.24 | -25 | -1.28 | 1958 | 216.0 | 220.0 | 222.5 | 214.0 |
| 2024-03-25 | 37.42 (-0.27) | 1.45 (+0.11) | 0.55 (-0.03) | -924 | -37.3 | 437 | 17.64 | -117 | -4.72 | 2477 | 219.0 | 224.0 | 224.0 | 216.0 |
| 2024-03-22 | 37.69 (-0.18) | 1.34 (+0.24) | 0.58 (-0.02) | -703 | -17.02 | 931 | 22.54 | -85 | -2.06 | 4131 | 222.0 | 227.5 | 227.5 | 218.0 |
| 2024-03-21 | 37.87 (-0.29) | 1.1 (+0.28) | 0.6 (-0.03) | -1261 | -28.86 | 1118 | 25.58 | -121 | -2.77 | 4370 | 227.5 | 235.0 | 237.5 | 224.5 |
| 2024-03-20 | 38.16 (-0.12) | 0.82 (+0.24) | 0.63 (+0.1) | -623 | -8.05 | 935 | 12.09 | 372 | 4.81 | 7736 | 229.5 | 220.0 | 235.0 | 217.5 |
| 2024-03-19 | 38.28 (0.0) | 0.58 (+0.23) | 0.53 (+0.13) | -157 | -3.82 | 880 | 21.41 | 518 | 12.6 | 4110 | 220.0 | 216.0 | 222.5 | 214.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 38.28 (-0.12) | 0.35 (0.0) | 0.4 (+0.04) | -500 | -21.58 | 0 | 0.0 | 178 | 7.68 | 2317 | 214.0 | 213.0 | 217.5 | 209.5 |
| 2024-03-15 | 38.4 (+0.05) | 0.35 (0.0) | 0.36 (+0.01) | 97 | 4.6 | 1 | 0.05 | 17 | 0.81 | 2109 | 209.0 | 211.0 | 213.0 | 208.0 |
| 2024-03-14 | 38.35 (+0.11) | 0.35 (+0.01) | 0.35 (-0.01) | 432 | 14.67 | 43 | 1.46 | -46 | -1.56 | 2944 | 211.0 | 210.5 | 211.5 | 205.0 |
| 2024-03-13 | 38.24 (+0.12) | 0.34 (-0.08) | 0.36 (-0.02) | 476 | 17.56 | -300 | -11.07 | -57 | -2.1 | 2711 | 212.5 | 215.0 | 215.0 | 209.0 |
| 2024-03-12 | 38.12 (+0.18) | 0.42 (0.0) | 0.38 (0.0) | 655 | 23.11 | 5 | 0.18 | 4 | 0.14 | 2834 | 215.5 | 216.0 | 219.0 | 213.5 |
| 2024-03-11 | 37.94 (-0.06) | 0.42 (+0.02) | 0.38 (-0.02) | 108 | 3.44 | 49 | 1.56 | -92 | -2.93 | 3136 | 217.5 | 215.5 | 223.0 | 215.0 |
| 2024-03-08 | 38.0 (+0.34) | 0.4 (0.0) | 0.4 (-0.04) | 1300 | 25.57 | 7 | 0.14 | -146 | -2.87 | 5084 | 215.5 | 222.0 | 224.5 | 213.5 |
| 2024-03-07 | 37.66 (+0.71) | 0.4 (0.0) | 0.44 (0.0) | 2625 | 34.38 | 19 | 0.25 | 0 | 0.0 | 7636 | 221.5 | 214.5 | 223.5 | 211.5 |
| 2024-03-06 | 36.95 (+0.05) | 0.4 (+0.01) | 0.44 (+0.05) | 59 | 1.12 | 45 | 0.85 | 197 | 3.73 | 5287 | 209.0 | 203.5 | 214.0 | 202.5 |
| 2024-03-05 | 36.9 (-0.09) | 0.39 (+0.1) | 0.39 (0.0) | -455 | -16.63 | 373 | 13.63 | -7 | -0.26 | 2736 | 202.0 | 204.0 | 206.5 | 201.0 |
| 2024-03-04 | 36.99 (-0.2) | 0.29 (+0.04) | 0.39 (-0.02) | -526 | -22.68 | 143 | 6.17 | -77 | -3.32 | 2319 | 201.0 | 202.5 | 204.5 | 201.0 |
| 2024-03-01 | 37.19 (-0.04) | 0.25 (-0.01) | 0.41 (-0.03) | -24 | -1.44 | -1 | -0.06 | -117 | -7.04 | 1663 | 203.0 | 203.0 | 205.0 | 200.0 |
| 2024-02-29 | 37.23 (-0.09) | 0.26 (+0.03) | 0.44 (+0.08) | -438 | -9.09 | 100 | 2.08 | 302 | 6.27 | 4816 | 204.0 | 199.5 | 207.5 | 199.0 |
| 2024-02-27 | 37.32 (+0.05) | 0.23 (+0.01) | 0.36 (-0.01) | -90 | -4.62 | 50 | 2.57 | -39 | -2.0 | 1947 | 199.5 | 198.5 | 200.5 | 195.5 |
| 2024-02-26 | 37.27 (+0.06) | 0.22 (0.0) | 0.37 (-0.08) | 251 | 14.76 | -2 | -0.12 | -300 | -17.64 | 1701 | 199.0 | 200.0 | 201.5 | 197.0 |
| 2024-02-23 | 37.21 (-0.03) | 0.22 (0.0) | 0.45 (+0.03) | -127 | -7.3 | -7 | -0.4 | 114 | 6.55 | 1740 | 200.0 | 195.0 | 200.5 | 194.5 |
| 2024-02-22 | 37.24 (+0.02) | 0.22 (0.0) | 0.42 (0.0) | 31 | 2.81 | -3 | -0.27 | 14 | 1.27 | 1105 | 195.5 | 196.0 | 198.0 | 192.5 |
| 2024-02-21 | 37.22 (-0.06) | 0.22 (0.0) | 0.42 (+0.02) | -196 | -16.72 | 16 | 1.37 | 53 | 4.52 | 1172 | 196.5 | 200.0 | 200.5 | 196.0 |
| 2024-02-20 | 37.28 (+0.08) | 0.22 (+0.04) | 0.4 (0.0) | 307 | 17.05 | 150 | 8.33 | -1 | -0.06 | 1801 | 199.0 | 200.0 | 202.5 | 198.0 |
| 2024-02-19 | 37.2 (+0.08) | 0.18 (0.0) | 0.4 (0.0) | 219 | 6.38 | 6 | 0.17 | -3 | -0.09 | 3435 | 201.0 | 200.0 | 202.0 | 195.5 |
| 2024-02-16 | 37.12 (+0.65) | 0.18 (+0.01) | 0.4 (+0.1) | 2572 | 26.24 | 4 | 0.04 | 409 | 4.17 | 9803 | 202.0 | 186.5 | 203.0 | 185.5 |
| 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 | |||
| 2024-02-15 | 36.47 (+0.06) | 0.17 (0.0) | 0.3 (+0.01) | 157 | 6.84 | 0 | 0.0 | 32 | 1.39 | 2296 | 185.0 | 180.0 | 185.5 | 180.0 |
| 2024-02-05 | 36.41 (-0.1) | 0.17 (0.0) | 0.29 (0.0) | 18 | 2.02 | 2 | 0.22 | -6 | -0.67 | 889 | 180.0 | 178.5 | 181.5 | 178.5 |
| 2024-02-02 | 36.51 (+0.01) | 0.17 (0.0) | 0.29 (-0.01) | 82 | 19.95 | 0 | 0.0 | -19 | -4.62 | 411 | 180.0 | 181.0 | 181.5 | 179.5 |
| 2024-02-01 | 36.5 (+0.08) | 0.17 (0.0) | 0.3 (+0.01) | 322 | 33.16 | 0 | 0.0 | 24 | 2.47 | 971 | 180.5 | 179.5 | 182.0 | 179.5 |
| 2024-01-31 | 36.42 (0.0) | 0.17 (0.0) | 0.29 (0.0) | 14 | 2.32 | 0 | 0.0 | 21 | 3.48 | 604 | 178.5 | 179.0 | 180.0 | 177.0 |
| 2024-01-30 | 36.42 (-0.12) | 0.17 (0.0) | 0.29 (0.0) | -440 | -43.78 | 0 | 0.0 | -11 | -1.09 | 1005 | 178.0 | 181.5 | 181.5 | 177.0 |
| 2024-01-29 | 36.54 (+0.03) | 0.17 (0.0) | 0.29 (0.0) | 159 | 18.17 | 0 | 0.0 | -14 | -1.6 | 875 | 181.5 | 180.0 | 181.5 | 180.0 |
| 2024-01-26 | 36.51 (+0.08) | 0.17 (0.0) | 0.29 (+0.01) | 328 | 36.44 | 0 | 0.0 | 65 | 7.22 | 900 | 179.0 | 176.5 | 180.0 | 176.5 |
| 2024-01-25 | 36.43 (-0.08) | 0.17 (0.0) | 0.28 (+0.04) | -371 | -23.92 | 0 | 0.0 | 131 | 8.45 | 1551 | 175.5 | 179.5 | 180.0 | 174.5 |
| 2024-01-24 | 36.51 (+0.25) | 0.17 (+0.01) | 0.24 (+0.01) | 753 | 23.36 | 60 | 1.86 | 63 | 1.95 | 3224 | 179.5 | 178.0 | 182.5 | 177.5 |
| 2024-01-23 | 36.26 (0.0) | 0.16 (0.0) | 0.23 (0.0) | 253 | 27.56 | 0 | 0.0 | 4 | 0.44 | 918 | 174.5 | 171.0 | 174.5 | 171.0 |
| 2024-01-22 | 36.26 (-0.02) | 0.16 (-0.02) | 0.23 (+0.01) | -40 | -5.12 | 0 | 0.0 | 23 | 2.94 | 781 | 171.0 | 168.0 | 171.0 | 168.0 |
| 2024-01-19 | 36.28 (-0.07) | 0.18 (0.0) | 0.22 (-0.01) | -270 | -29.28 | 0 | 0.0 | -21 | -2.28 | 922 | 167.0 | 166.5 | 168.0 | 166.0 |
| 2024-01-18 | 36.35 (-0.08) | 0.18 (0.0) | 0.23 (0.0) | -524 | -37.32 | 1 | 0.07 | -3 | -0.21 | 1404 | 166.5 | 167.5 | 169.0 | 165.0 |
| 2024-01-17 | 36.43 (-0.1) | 0.18 (-0.15) | 0.23 (+0.01) | -269 | -10.48 | -573 | -22.32 | 39 | 1.52 | 2567 | 167.0 | 170.0 | 170.0 | 166.5 |
| 2024-01-16 | 36.53 (-0.18) | 0.33 (-0.04) | 0.22 (0.0) | -559 | -45.23 | -149 | -12.06 | -10 | -0.81 | 1236 | 170.0 | 172.5 | 172.5 | 170.0 |
| 2024-01-15 | 36.71 (-0.06) | 0.37 (-0.04) | 0.22 (0.0) | -192 | -29.4 | -150 | -22.97 | -9 | -1.38 | 653 | 173.5 | 176.5 | 176.5 | 173.0 |
| 2024-01-12 | 36.77 (+0.03) | 0.41 (-0.07) | 0.22 (0.0) | 272 | 29.28 | -300 | -32.29 | 4 | 0.43 | 929 | 175.0 | 175.0 | 178.0 | 174.5 |
| 2024-01-11 | 36.74 (-0.58) | 0.48 (0.0) | 0.22 (0.0) | -2511 | -46.59 | 0 | 0.0 | 16 | 0.3 | 5390 | 175.0 | 175.5 | 176.0 | 170.0 |
| 2024-01-10 | 37.32 (-0.1) | 0.48 (0.0) | 0.22 (0.0) | -390 | -47.1 | 0 | 0.0 | -2 | -0.24 | 828 | 179.5 | 181.5 | 181.5 | 178.0 |
| 2024-01-09 | 37.42 (+0.04) | 0.48 (-0.01) | 0.22 (0.0) | 130 | 30.52 | -22 | -5.16 | 5 | 1.17 | 426 | 182.0 | 182.0 | 183.0 | 181.5 |
| 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 | |||
| 2024-01-08 | 37.38 (-0.02) | 0.49 (+0.01) | 0.22 (+0.01) | -67 | -10.69 | 24 | 3.83 | 6 | 0.96 | 627 | 181.0 | 180.5 | 182.0 | 179.5 |
| 2024-01-05 | 37.4 (-0.02) | 0.48 (0.0) | 0.21 (-0.01) | -68 | -8.24 | 0 | 0.0 | -37 | -4.48 | 825 | 180.0 | 180.0 | 180.5 | 178.5 |
| 2024-01-04 | 37.42 (-0.08) | 0.48 (0.0) | 0.22 (-0.01) | -308 | -34.0 | 1 | 0.11 | -8 | -0.88 | 906 | 179.5 | 181.5 | 181.5 | 178.5 |
| 2024-01-03 | 37.5 (-0.16) | 0.48 (0.0) | 0.23 (-0.01) | -182 | -20.02 | 5 | 0.55 | -55 | -6.05 | 909 | 181.5 | 184.0 | 184.5 | 181.0 |
| 2024-01-02 | 37.66 (-0.09) | 0.48 (0.0) | 0.24 (0.0) | -139 | -20.65 | 6 | 0.89 | -11 | -1.63 | 673 | 185.5 | 184.5 | 187.0 | 184.5 |
| 2023-12-29 | 37.75 (-0.09) | 0.48 (0.0) | 0.24 (-0.01) | 12 | 2.79 | 4 | 0.93 | -21 | -4.88 | 430 | 184.0 | 184.5 | 185.5 | 183.5 |
| 2023-12-28 | 37.84 (-0.01) | 0.48 (0.0) | 0.25 (0.0) | -382 | -33.16 | 1 | 0.09 | -8 | -0.69 | 1152 | 184.5 | 187.0 | 187.0 | 183.0 |
| 2023-12-27 | 37.85 (+0.06) | 0.48 (0.0) | 0.25 (0.0) | 216 | 20.13 | 0 | 0.0 | 5 | 0.47 | 1073 | 187.0 | 186.0 | 188.0 | 184.5 |
| 2023-12-26 | 37.79 (-0.04) | 0.48 (0.0) | 0.25 (0.0) | -210 | -31.72 | 2 | 0.3 | 2 | 0.3 | 662 | 186.0 | 186.0 | 187.0 | 185.0 |
| 2023-12-25 | 37.83 (+0.06) | 0.48 (0.0) | 0.25 (+0.01) | 193 | 19.71 | 2 | 0.2 | 17 | 1.74 | 979 | 186.0 | 183.5 | 186.5 | 183.0 |
| 2023-12-22 | 37.77 (-0.26) | 0.48 (-0.08) | 0.24 (0.0) | 286 | 32.35 | -348 | -39.37 | -1 | -0.11 | 884 | 181.5 | 182.0 | 183.5 | 181.5 |
| 2023-12-21 | 38.03 (-0.07) | 0.56 (-0.1) | 0.24 (-0.01) | 156 | 14.46 | -369 | -34.2 | -7 | -0.65 | 1079 | 181.5 | 183.0 | 184.0 | 181.0 |
| 2023-12-20 | 38.1 (+0.05) | 0.66 (-0.08) | 0.25 (0.0) | 548 | 40.53 | -324 | -23.96 | -18 | -1.33 | 1352 | 184.0 | 183.5 | 186.0 | 182.5 |
| 2023-12-19 | 38.05 (+0.07) | 0.74 (-0.09) | 0.25 (0.0) | 190 | 14.77 | -357 | -27.76 | -9 | -0.7 | 1286 | 182.5 | 184.0 | 185.5 | 181.5 |
| 2023-12-18 | 37.98 (-0.06) | 0.83 (+0.05) | 0.25 (+0.01) | -260 | -7.65 | 222 | 6.54 | 33 | 0.97 | 3397 | 184.0 | 182.0 | 187.5 | 181.0 |
| 2023-12-15 | 38.04 (-0.12) | 0.78 (0.0) | 0.24 (0.0) | -16 | -0.89 | -28 | -1.57 | 19 | 1.06 | 1788 | 181.5 | 179.0 | 183.0 | 178.5 |
| 2023-12-14 | 38.16 (+0.03) | 0.78 (+0.01) | 0.24 (0.0) | 12 | 1.09 | 48 | 4.38 | -6 | -0.55 | 1097 | 178.0 | 179.0 | 179.5 | 177.0 |
| 2023-12-13 | 38.13 (-0.1) | 0.77 (-0.01) | 0.24 (0.0) | -342 | -38.43 | -18 | -2.02 | 13 | 1.46 | 890 | 177.0 | 178.5 | 181.0 | 177.0 |
| 2023-12-12 | 38.23 (-0.48) | 0.78 (0.0) | 0.24 (0.0) | -305 | -21.48 | -14 | -0.99 | -4 | -0.28 | 1420 | 177.0 | 182.5 | 182.5 | 176.0 |
| 2023-12-11 | 38.71 (-0.83) | 0.78 (0.0) | 0.24 (0.0) | -330 | -27.0 | -5 | -0.41 | -18 | -1.47 | 1222 | 180.5 | 184.5 | 184.5 | 180.0 |
| 2023-12-08 | 39.54 (-0.04) | 0.78 (+0.01) | 0.24 (0.0) | 5 | 0.36 | 27 | 1.97 | 11 | 0.8 | 1370 | 184.0 | 183.5 | 184.0 | 180.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 39.58 (-0.46) | 0.77 (-0.01) | 0.24 (0.0) | -298 | -25.4 | -9 | -0.77 | -5 | -0.43 | 1173 | 182.0 | 185.5 | 185.5 | 182.0 |
| 2023-12-06 | 40.04 (-0.23) | 0.78 (0.0) | 0.24 (0.0) | -218 | -25.44 | 0 | 0.0 | 6 | 0.7 | 857 | 185.0 | 187.0 | 187.5 | 184.5 |
| 2023-12-05 | 40.27 (-0.85) | 0.78 (0.0) | 0.24 (0.0) | -141 | -10.85 | -3 | -0.23 | -16 | -1.23 | 1299 | 186.5 | 187.0 | 188.5 | 185.0 |
| 2023-12-04 | 41.12 (-0.68) | 0.78 (+0.02) | 0.24 (0.0) | 166 | 9.63 | 55 | 3.19 | 28 | 1.63 | 1723 | 187.5 | 184.5 | 188.5 | 183.5 |
| 2023-12-01 | 41.8 (-0.55) | 0.76 (0.0) | 0.24 (0.0) | -1886 | -45.64 | -1 | -0.02 | -13 | -0.31 | 4132 | 184.5 | 189.0 | 189.0 | 183.0 |
| 2023-11-30 | 42.35 (+0.06) | 0.76 (+0.02) | 0.24 (-0.01) | -185 | -0.56 | 96 | 0.29 | -38 | -0.12 | 32843 | 190.0 | 185.0 | 190.0 | 182.5 |
| 2023-11-29 | 42.29 (-0.07) | 0.74 (0.0) | 0.25 (-0.01) | -368 | -8.15 | -8 | -0.18 | -33 | -0.73 | 4513 | 185.5 | 187.5 | 189.0 | 182.5 |
| 2023-11-28 | 42.36 (+0.03) | 0.74 (+0.19) | 0.26 (+0.03) | 70 | 1.08 | 750 | 11.55 | 95 | 1.46 | 6494 | 185.5 | 173.5 | 187.5 | 173.0 |
| 2023-11-27 | 42.33 (-0.02) | 0.55 (0.0) | 0.23 (0.0) | -355 | -23.42 | 2 | 0.13 | 9 | 0.59 | 1516 | 173.5 | 173.0 | 175.0 | 172.0 |
| 2023-11-24 | 42.35 (-0.19) | 0.55 (0.0) | 0.23 (0.0) | -815 | -39.93 | -1 | -0.05 | 7 | 0.34 | 2041 | 173.5 | 175.0 | 175.5 | 172.0 |
| 2023-11-23 | 42.54 (-0.05) | 0.55 (0.0) | 0.23 (0.0) | -310 | -21.31 | 4 | 0.27 | 2 | 0.14 | 1455 | 175.0 | 173.5 | 175.0 | 172.5 |
| 2023-11-22 | 42.59 (-0.01) | 0.55 (0.0) | 0.23 (0.0) | -97 | -5.71 | -3 | -0.18 | 5 | 0.29 | 1700 | 173.5 | 176.0 | 176.5 | 172.5 |
| 2023-11-21 | 42.6 (-0.04) | 0.55 (0.0) | 0.23 (0.0) | -222 | -11.9 | -4 | -0.21 | 5 | 0.27 | 1866 | 175.5 | 175.5 | 176.5 | 173.5 |
| 2023-11-20 | 42.64 (-0.09) | 0.55 (0.0) | 0.23 (+0.01) | -378 | -15.04 | -5 | -0.2 | 15 | 0.6 | 2513 | 175.5 | 175.0 | 175.5 | 170.5 |
| 2023-11-17 | 42.73 (-0.2) | 0.55 (0.0) | 0.22 (0.0) | -830 | -27.99 | -4 | -0.13 | 6 | 0.2 | 2965 | 173.5 | 174.5 | 178.0 | 172.5 |
| 2023-11-16 | 42.93 (-0.18) | 0.55 (0.0) | 0.22 (+0.01) | -1109 | -20.96 | -2 | -0.04 | 62 | 1.17 | 5290 | 174.5 | 170.0 | 179.5 | 169.0 |
| 2023-11-15 | 43.11 (-0.06) | 0.55 (-0.01) | 0.21 (+0.02) | -454 | -8.67 | -46 | -0.88 | 50 | 0.95 | 5237 | 171.0 | 162.5 | 172.0 | 160.5 |
| 2023-11-14 | 43.17 (-0.14) | 0.56 (0.0) | 0.19 (0.0) | -826 | -39.24 | 0 | 0.0 | 21 | 1.0 | 2105 | 163.0 | 165.0 | 165.0 | 162.0 |
| 2023-11-13 | 43.31 (-0.16) | 0.56 (-0.01) | 0.19 (-0.01) | -666 | -35.24 | -5 | -0.26 | -57 | -3.02 | 1890 | 165.0 | 169.0 | 169.5 | 164.0 |
| 2023-11-10 | 43.47 (-0.07) | 0.57 (0.0) | 0.2 (-0.01) | -278 | -17.21 | -5 | -0.31 | -34 | -2.11 | 1615 | 168.5 | 169.0 | 170.0 | 167.0 |
| 2023-11-09 | 43.54 (-0.06) | 0.57 (0.0) | 0.21 (0.0) | -219 | -19.3 | -5 | -0.44 | 5 | 0.44 | 1135 | 170.0 | 173.0 | 173.0 | 169.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-08 | 43.6 (+0.09) | 0.57 (0.0) | 0.21 (0.0) | -225 | -18.72 | -11 | -0.92 | -1 | -0.08 | 1202 | 171.0 | 171.5 | 175.0 | 170.0 |
| 2023-11-07 | 43.51 (-0.11) | 0.57 (0.0) | 0.21 (-0.02) | -354 | -34.24 | -3 | -0.29 | -60 | -5.8 | 1034 | 171.0 | 173.5 | 174.0 | 170.0 |
| 2023-11-06 | 43.62 (-0.25) | 0.57 (0.0) | 0.23 (+0.01) | -1026 | -38.54 | -6 | -0.23 | 10 | 0.38 | 2662 | 173.5 | 173.5 | 176.5 | 170.5 |
| 2023-11-03 | 43.87 (+0.05) | 0.57 (0.0) | 0.22 (0.0) | -41 | -1.43 | 3 | 0.1 | 27 | 0.94 | 2872 | 172.5 | 164.0 | 172.5 | 163.5 |
| 2023-11-02 | 43.82 (+0.2) | 0.57 (0.0) | 0.22 (0.0) | -372 | -24.98 | 10 | 0.67 | 0 | 0.0 | 1489 | 162.5 | 161.0 | 164.0 | 160.5 |
| 2023-11-01 | 43.62 (-0.17) | 0.57 (0.0) | 0.22 (0.0) | -760 | -47.38 | 11 | 0.69 | 0 | 0.0 | 1604 | 160.0 | 162.5 | 163.0 | 160.0 |
| 2023-10-31 | 43.79 (-0.09) | 0.57 (+0.03) | 0.22 (0.0) | -680 | -43.67 | 90 | 5.78 | -3 | -0.19 | 1557 | 163.0 | 164.0 | 165.0 | 161.0 |
| 2023-10-30 | 43.88 (-0.07) | 0.54 (-0.01) | 0.22 (0.0) | -293 | -24.98 | -7 | -0.6 | -4 | -0.34 | 1173 | 165.5 | 166.0 | 167.5 | 163.5 |
| 2023-10-27 | 43.95 (+0.54) | 0.55 (0.0) | 0.22 (0.0) | -133 | -23.92 | -7 | -1.26 | -5 | -0.9 | 556 | 166.0 | 165.5 | 167.0 | 165.5 |
| 2023-10-26 | 43.41 (+0.13) | 0.55 (+0.02) | 0.22 (-0.01) | -1215 | -58.19 | -7 | -0.34 | -27 | -1.29 | 2088 | 165.0 | 168.5 | 169.0 | 165.0 |
| 2023-10-25 | 43.28 (+0.03) | 0.53 (0.0) | 0.23 (+0.01) | -154 | -19.37 | -7 | -0.88 | 9 | 1.13 | 795 | 170.0 | 170.5 | 171.5 | 170.0 |
| 2023-10-24 | 43.25 (+0.35) | 0.53 (0.0) | 0.22 (0.0) | -224 | -23.91 | -7 | -0.75 | -4 | -0.43 | 937 | 170.5 | 169.5 | 171.5 | 168.0 |
| 2023-10-23 | 42.9 (+0.15) | 0.53 (-0.05) | 0.22 (-0.01) | -256 | -23.81 | -171 | -15.91 | -15 | -1.4 | 1075 | 169.0 | 168.0 | 171.5 | 168.0 |
| 2023-10-20 | 42.75 (+0.05) | 0.58 (-0.04) | 0.23 (0.0) | -321 | -22.21 | -181 | -12.53 | 6 | 0.42 | 1445 | 168.5 | 169.0 | 170.0 | 167.5 |
| 2023-10-19 | 42.7 (-0.19) | 0.62 (-0.05) | 0.23 (0.0) | -754 | -44.67 | -170 | -10.07 | 3 | 0.18 | 1688 | 170.0 | 172.0 | 172.5 | 170.0 |
| 2023-10-18 | 42.89 (-0.1) | 0.67 (0.0) | 0.23 (+0.01) | -602 | -34.46 | -7 | -0.4 | 16 | 0.92 | 1747 | 172.5 | 173.0 | 175.0 | 171.5 |
| 2023-10-17 | 42.99 (-0.12) | 0.67 (0.0) | 0.22 (0.0) | -588 | -48.12 | 0 | 0.0 | -1 | -0.08 | 1222 | 172.0 | 175.0 | 175.0 | 172.0 |
| 2023-10-16 | 43.11 (-0.12) | 0.67 (0.0) | 0.22 (0.0) | -574 | -44.53 | -2 | -0.16 | 0 | 0.0 | 1289 | 174.0 | 176.0 | 176.5 | 173.0 |
| 2023-10-13 | 43.23 (-0.07) | 0.67 (0.0) | 0.22 (0.0) | -326 | -34.64 | 0 | 0.0 | -2 | -0.21 | 941 | 176.0 | 176.5 | 177.5 | 175.5 |
| 2023-10-12 | 43.3 (-0.05) | 0.67 (0.0) | 0.22 (0.0) | -625 | -39.53 | 0 | 0.0 | 8 | 0.51 | 1581 | 176.5 | 177.5 | 178.5 | 175.0 |
| 2023-10-11 | 43.35 (-0.34) | 0.67 (0.0) | 0.22 (+0.01) | -916 | -39.16 | 7 | 0.3 | 38 | 1.62 | 2339 | 177.0 | 181.0 | 181.0 | 176.0 |
| 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 | |||
| 2023-10-06 | 43.69 (+0.02) | 0.67 (0.0) | 0.21 (0.0) | -569 | -56.17 | 0 | 0.0 | 0 | 0.0 | 1013 | 179.0 | 180.0 | 181.5 | 178.0 |
| 2023-10-05 | 43.67 (-0.6) | 0.67 (0.0) | 0.21 (0.0) | -332 | -31.14 | -1 | -0.09 | -2 | -0.19 | 1066 | 179.5 | 183.0 | 183.0 | 179.5 |
| 2023-10-04 | 44.27 (-0.08) | 0.67 (0.0) | 0.21 (0.0) | -183 | -12.28 | 0 | 0.0 | -9 | -0.6 | 1490 | 180.0 | 178.5 | 182.0 | 176.5 |
| 2023-10-03 | 44.35 (-0.01) | 0.67 (0.0) | 0.21 (0.0) | -77 | -8.19 | 0 | 0.0 | 8 | 0.85 | 940 | 180.0 | 181.0 | 181.5 | 180.0 |
| 2023-10-02 | 44.36 (+0.07) | 0.67 (0.0) | 0.21 (0.0) | -13 | -1.59 | 0 | 0.0 | 0 | 0.0 | 819 | 182.5 | 179.0 | 184.0 | 178.5 |
| 2023-09-28 | 44.29 (+0.01) | 0.67 (0.0) | 0.21 (0.0) | -34 | -3.15 | 0 | 0.0 | 0 | 0.0 | 1081 | 178.5 | 178.5 | 180.0 | 177.5 |
| 2023-09-27 | 44.28 (-0.08) | 0.67 (0.0) | 0.21 (-0.01) | -393 | -21.02 | 0 | 0.0 | -22 | -1.18 | 1870 | 178.0 | 180.0 | 180.0 | 176.5 |
| 2023-09-26 | 44.36 (+0.61) | 0.67 (0.0) | 0.22 (0.0) | -187 | -18.85 | -29 | -2.92 | -8 | -0.81 | 992 | 180.5 | 181.0 | 182.5 | 179.0 |
| 2023-09-25 | 43.75 (+0.21) | 0.67 (0.0) | 0.22 (0.0) | -234 | -12.28 | 0 | 0.0 | 0 | 0.0 | 1906 | 183.0 | 183.0 | 184.5 | 181.0 |
| 2023-09-22 | 43.54 (-0.16) | 0.67 (0.0) | 0.22 (0.0) | -281 | -22.32 | -1 | -0.08 | 2 | 0.16 | 1259 | 182.5 | 180.0 | 183.5 | 178.0 |
| 2023-09-21 | 43.7 (-0.07) | 0.67 (0.0) | 0.22 (0.0) | -528 | -40.71 | 2 | 0.15 | -5 | -0.39 | 1297 | 179.0 | 181.5 | 182.0 | 178.5 |
| 2023-09-20 | 43.77 (-0.19) | 0.67 (0.0) | 0.22 (0.0) | -847 | -48.21 | 0 | 0.0 | -3 | -0.17 | 1757 | 181.5 | 187.0 | 187.0 | 180.5 |
| 2023-09-19 | 43.96 (-0.08) | 0.67 (0.0) | 0.22 (-0.03) | -613 | -28.98 | 8 | 0.38 | -112 | -5.3 | 2115 | 186.5 | 189.0 | 191.0 | 186.0 |
| 2023-09-18 | 44.04 (-0.15) | 0.67 (0.0) | 0.25 (0.0) | -793 | -59.45 | 8 | 0.6 | -14 | -1.05 | 1334 | 189.0 | 191.5 | 192.0 | 188.0 |
| 2023-09-15 | 44.19 (-0.16) | 0.67 (0.0) | 0.25 (0.0) | -665 | -46.12 | 4 | 0.28 | 17 | 1.18 | 1442 | 191.5 | 190.0 | 192.5 | 189.5 |
| 2023-09-14 | 44.35 (-0.19) | 0.67 (0.0) | 0.25 (0.0) | -1230 | -61.53 | 0 | 0.0 | 2 | 0.1 | 1999 | 190.0 | 190.0 | 191.0 | 189.0 |
| 2023-09-13 | 44.54 (-0.01) | 0.67 (0.0) | 0.25 (0.0) | -301 | -33.37 | 8 | 0.89 | 0 | 0.0 | 902 | 189.5 | 190.5 | 191.5 | 189.0 |
| 2023-09-12 | 44.55 (-0.2) | 0.67 (+0.01) | 0.25 (0.0) | -188 | -26.07 | 9 | 1.25 | 1 | 0.14 | 721 | 190.5 | 190.5 | 192.5 | 190.5 |
| 2023-09-11 | 44.75 (-0.13) | 0.66 (0.0) | 0.25 (0.0) | -681 | -44.42 | 8 | 0.52 | 0 | 0.0 | 1533 | 190.0 | 190.5 | 192.5 | 188.5 |
| 2023-09-08 | 44.88 (+0.02) | 0.66 (0.0) | 0.25 (0.0) | -326 | -34.94 | 3 | 0.32 | -4 | -0.43 | 933 | 190.5 | 191.0 | 193.5 | 190.0 |
| 2023-09-07 | 44.86 (-0.11) | 0.66 (0.0) | 0.25 (-0.01) | -566 | -63.31 | -4 | -0.45 | -28 | -3.13 | 894 | 191.5 | 194.5 | 195.0 | 191.5 |
| 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 | |||
| 2023-09-06 | 44.97 (-0.16) | 0.66 (0.0) | 0.26 (0.0) | -820 | -48.38 | 4 | 0.24 | -28 | -1.65 | 1695 | 194.5 | 199.0 | 199.0 | 193.5 |
| 2023-09-05 | 45.13 (+0.06) | 0.66 (0.0) | 0.26 (0.0) | -42 | -3.38 | 0 | 0.0 | 29 | 2.33 | 1244 | 199.0 | 196.0 | 199.5 | 193.5 |
| 2023-09-04 | 45.07 (-0.02) | 0.66 (0.0) | 0.26 (0.0) | -241 | -29.57 | 0 | 0.0 | 1 | 0.12 | 815 | 193.0 | 191.0 | 195.5 | 191.0 |
| 2023-09-01 | 45.09 (-0.1) | 0.66 (0.0) | 0.26 (0.0) | -449 | -36.74 | 0 | 0.0 | -12 | -0.98 | 1222 | 191.5 | 195.5 | 195.5 | 191.5 |
| 2023-08-31 | 45.19 (+0.03) | 0.66 (0.0) | 0.26 (+0.01) | 5 | 0.3 | 0 | 0.0 | 18 | 1.1 | 1642 | 196.0 | 192.5 | 196.5 | 191.5 |
| 2023-08-30 | 45.16 (+0.06) | 0.66 (0.0) | 0.25 (0.0) | 234 | 22.87 | 4 | 0.39 | 1 | 0.1 | 1023 | 192.5 | 191.0 | 193.0 | 189.5 |
| 2023-08-29 | 45.1 (-0.01) | 0.66 (0.0) | 0.25 (0.0) | -83 | -6.84 | -12 | -0.99 | 7 | 0.58 | 1213 | 189.5 | 191.0 | 191.5 | 188.0 |
| 2023-08-28 | 45.11 (0.0) | 0.66 (0.0) | 0.25 (-0.01) | 19 | 1.66 | 1 | 0.09 | -11 | -0.96 | 1145 | 191.0 | 191.0 | 193.5 | 187.0 |
| 2023-08-25 | 45.11 (-0.06) | 0.66 (0.0) | 0.26 (-0.01) | -228 | -14.5 | 3 | 0.19 | -42 | -2.67 | 1572 | 191.0 | 195.0 | 198.0 | 191.0 |
| 2023-08-24 | 45.17 (0.0) | 0.66 (0.0) | 0.27 (+0.01) | 14 | 1.44 | 2 | 0.21 | 25 | 2.56 | 975 | 203.0 | 203.0 | 204.5 | 202.5 |
| 2023-08-23 | 45.17 (+0.09) | 0.66 (0.0) | 0.26 (0.0) | 318 | 26.54 | 7 | 0.58 | 2 | 0.17 | 1198 | 201.5 | 203.5 | 205.5 | 200.5 |
| 2023-08-22 | 45.08 (-0.06) | 0.66 (0.0) | 0.26 (0.0) | -214 | -36.96 | 5 | 0.86 | -1 | -0.17 | 579 | 203.5 | 208.0 | 209.0 | 203.5 |
| 2023-08-21 | 45.14 (-0.01) | 0.66 (0.0) | 0.26 (0.0) | -69 | -11.37 | 5 | 0.82 | 10 | 1.65 | 607 | 204.0 | 203.0 | 208.0 | 203.0 |
| 2023-08-18 | 45.15 (-0.08) | 0.66 (-0.02) | 0.26 (0.0) | -172 | -13.3 | -82 | -6.34 | -3 | -0.23 | 1293 | 203.0 | 205.5 | 207.5 | 202.0 |
| 2023-08-17 | 45.23 (-0.01) | 0.68 (-0.04) | 0.26 (0.0) | -72 | -5.19 | -180 | -12.99 | -9 | -0.65 | 1386 | 207.0 | 207.0 | 208.5 | 205.0 |
| 2023-08-16 | 45.24 (+0.01) | 0.72 (+0.01) | 0.26 (0.0) | 33 | 2.95 | 56 | 5.01 | -5 | -0.45 | 1117 | 211.0 | 213.0 | 213.0 | 206.5 |
| 2023-08-15 | 45.23 (+0.01) | 0.71 (-0.02) | 0.26 (-0.01) | 92 | 13.11 | -60 | -8.55 | -31 | -4.42 | 702 | 214.0 | 218.0 | 218.0 | 214.0 |
| 2023-08-14 | 45.22 (-0.09) | 0.73 (+0.03) | 0.27 (0.0) | -403 | -32.14 | 111 | 8.85 | -5 | -0.4 | 1254 | 214.5 | 216.0 | 221.0 | 214.5 |
| 2023-08-11 | 45.31 (-0.01) | 0.7 (+0.01) | 0.27 (0.0) | -63 | -7.16 | 46 | 5.23 | -10 | -1.14 | 880 | 217.0 | 216.5 | 220.0 | 214.5 |
| 2023-08-10 | 45.32 (+0.07) | 0.69 (+0.02) | 0.27 (0.0) | 230 | 24.16 | 55 | 5.78 | -1 | -0.11 | 952 | 217.0 | 217.0 | 219.0 | 214.0 |
| 2023-08-09 | 45.25 (-0.09) | 0.67 (+0.01) | 0.27 (0.0) | -66 | -6.36 | 36 | 3.47 | -5 | -0.48 | 1038 | 217.0 | 222.5 | 222.5 | 216.0 |
| 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 | |||
| 2023-08-08 | 45.34 (-0.03) | 0.66 (+0.01) | 0.27 (-0.01) | -72 | -7.43 | 66 | 6.81 | -29 | -2.99 | 969 | 219.0 | 224.5 | 224.5 | 218.5 |
| 2023-08-07 | 45.37 (+0.01) | 0.65 (+0.02) | 0.28 (0.0) | 42 | 7.92 | 47 | 8.87 | -13 | -2.45 | 530 | 223.0 | 219.5 | 223.5 | 219.0 |
| 2023-08-04 | 45.36 (+0.05) | 0.63 (0.0) | 0.28 (-0.01) | 24 | 2.16 | 30 | 2.7 | -18 | -1.62 | 1113 | 220.0 | 220.0 | 221.0 | 215.5 |
| 2023-08-02 | 45.31 (-0.04) | 0.63 (+0.01) | 0.29 (-0.02) | -143 | -8.53 | 14 | 0.84 | -71 | -4.24 | 1676 | 221.0 | 227.5 | 228.0 | 218.5 |
| 2023-08-01 | 45.35 (-0.09) | 0.62 (-0.01) | 0.31 (+0.01) | -20 | -4.16 | -18 | -3.74 | 16 | 3.33 | 481 | 230.5 | 234.5 | 234.5 | 228.5 |
| 2023-07-31 | 45.44 (-0.01) | 0.63 (+0.01) | 0.3 (-0.01) | -52 | -9.56 | 45 | 8.27 | -28 | -5.15 | 544 | 232.0 | 235.0 | 235.0 | 231.0 |
| 2023-07-28 | 45.45 (+0.01) | 0.62 (+0.01) | 0.31 (0.0) | 48 | 9.45 | 5 | 0.98 | 1 | 0.2 | 508 | 232.0 | 232.5 | 234.5 | 230.5 |
| 2023-07-27 | 45.44 (-0.03) | 0.61 (0.0) | 0.31 (0.0) | -132 | -14.16 | 0 | 0.0 | 9 | 0.97 | 932 | 232.0 | 237.5 | 239.0 | 230.0 |
| 2023-07-26 | 45.47 (0.0) | 0.61 (0.0) | 0.31 (+0.01) | 17 | 3.12 | 0 | 0.0 | 19 | 3.49 | 545 | 236.5 | 237.0 | 238.0 | 234.5 |
| 2023-07-25 | 45.47 (-0.06) | 0.61 (+0.01) | 0.3 (-0.03) | -191 | -15.32 | 55 | 4.41 | -118 | -9.46 | 1247 | 237.0 | 244.0 | 246.0 | 235.5 |
| 2023-07-24 | 45.53 (+0.08) | 0.6 (+0.12) | 0.33 (-0.01) | 306 | 10.92 | 455 | 16.23 | -9 | -0.32 | 2803 | 241.5 | 236.5 | 242.0 | 234.5 |
| 2023-07-21 | 45.45 (-0.18) | 0.48 (+0.08) | 0.34 (+0.03) | -700 | -44.16 | 324 | 20.44 | 118 | 7.44 | 1585 | 232.5 | 233.0 | 234.5 | 227.0 |
| 2023-07-20 | 45.63 (-0.09) | 0.4 (+0.11) | 0.31 (0.0) | -343 | -28.78 | 455 | 38.17 | 0 | 0.0 | 1192 | 232.5 | 230.0 | 233.5 | 226.5 |
| 2023-07-19 | 45.72 (-0.16) | 0.29 (+0.12) | 0.31 (-0.01) | -477 | -26.18 | 437 | 23.98 | -60 | -3.29 | 1822 | 228.5 | 235.0 | 235.0 | 226.0 |
| 2023-07-18 | 45.88 (-0.07) | 0.17 (+0.11) | 0.32 (0.0) | -447 | -33.41 | 442 | 33.03 | -12 | -0.9 | 1338 | 235.0 | 233.0 | 236.5 | 230.5 |
| 2023-07-17 | 45.95 (-0.05) | 0.06 (0.0) | 0.32 (-0.01) | -189 | -19.54 | 0 | 0.0 | -44 | -4.55 | 967 | 235.0 | 240.0 | 241.0 | 232.5 |
| 2023-07-14 | 46.0 (+0.09) | 0.06 (0.0) | 0.33 (0.0) | 363 | 16.28 | 1 | 0.04 | 38 | 1.7 | 2230 | 240.0 | 236.0 | 247.0 | 235.5 |
| 2023-07-13 | 45.91 (+0.06) | 0.06 (0.0) | 0.33 (+0.01) | 228 | 20.47 | 0 | 0.0 | 18 | 1.62 | 1114 | 233.0 | 233.0 | 236.0 | 232.0 |
| 2023-07-12 | 45.85 (+0.04) | 0.06 (-0.01) | 0.32 (0.0) | 131 | 17.95 | -17 | -2.33 | -15 | -2.05 | 730 | 232.5 | 230.0 | 233.0 | 229.0 |
| 2023-07-11 | 45.81 (+0.01) | 0.07 (0.0) | 0.32 (0.0) | 246 | 22.22 | -10 | -0.9 | 19 | 1.72 | 1107 | 232.5 | 230.0 | 232.5 | 226.5 |
| 2023-07-10 | 45.8 (+0.01) | 0.07 (0.0) | 0.32 (-0.01) | 61 | 6.77 | 1 | 0.11 | -29 | -3.22 | 901 | 231.0 | 230.0 | 234.0 | 230.0 |
| 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 | |||
| 2023-07-07 | 45.79 (-0.03) | 0.07 (0.0) | 0.33 (+0.01) | -129 | -7.08 | 0 | 0.0 | 33 | 1.81 | 1822 | 232.0 | 227.0 | 234.0 | 223.5 |
| 2023-07-06 | 45.82 (+0.02) | 0.07 (0.0) | 0.32 (0.0) | 75 | 7.17 | 0 | 0.0 | -4 | -0.38 | 1046 | 231.5 | 230.0 | 233.5 | 226.5 |
| 2023-07-05 | 45.8 (-0.13) | 0.07 (0.0) | 0.32 (+0.01) | -436 | -25.83 | 6 | 0.36 | 45 | 2.67 | 1688 | 231.0 | 234.5 | 238.0 | 230.0 |
| 2023-07-04 | 45.93 (0.0) | 0.07 (-0.02) | 0.31 (+0.01) | 64 | 7.67 | 0 | 0.0 | 34 | 4.08 | 834 | 237.0 | 232.5 | 237.5 | 232.5 |
| 2023-07-03 | 45.93 (+0.05) | 0.09 (0.0) | 0.3 (+0.01) | 153 | 21.1 | 0 | 0.0 | 37 | 5.1 | 725 | 234.0 | 231.5 | 235.0 | 229.0 |
| 2023-06-30 | 45.88 (-0.27) | 0.09 (0.0) | 0.29 (0.0) | -114 | -12.51 | 21 | 2.31 | 5 | 0.55 | 911 | 230.0 | 228.0 | 232.5 | 228.0 |
| 2023-06-29 | 46.15 (+0.14) | 0.09 (0.0) | 0.29 (0.0) | 436 | 27.97 | 0 | 0.0 | -5 | -0.32 | 1559 | 230.5 | 235.5 | 239.5 | 228.5 |
| 2023-06-28 | 46.01 (+0.05) | 0.09 (0.0) | 0.29 (0.0) | 78 | 6.41 | 1 | 0.08 | 8 | 0.66 | 1216 | 233.0 | 229.0 | 234.0 | 228.0 |
| 2023-06-27 | 45.96 (-0.09) | 0.09 (+0.01) | 0.29 (-0.02) | -603 | -32.35 | 43 | 2.31 | -79 | -4.24 | 1864 | 230.0 | 227.5 | 235.0 | 227.0 |
| 2023-06-26 | 46.05 (-0.05) | 0.08 (0.0) | 0.31 (+0.04) | -441 | -15.62 | 0 | 0.0 | 144 | 5.1 | 2824 | 231.0 | 223.0 | 233.5 | 220.0 |
| 2023-06-21 | 46.1 (+0.09) | 0.08 (+0.07) | 0.27 (+0.01) | 179 | 11.6 | 253 | 16.4 | 58 | 3.76 | 1543 | 222.0 | 217.5 | 223.0 | 216.5 |
| 2023-06-20 | 46.01 (0.0) | 0.01 (0.0) | 0.26 (0.0) | 99 | 10.21 | 0 | 0.0 | 7 | 0.72 | 970 | 216.5 | 218.0 | 218.0 | 213.5 |
| 2023-06-19 | 46.01 (+0.09) | 0.01 (0.0) | 0.26 (0.0) | 281 | 27.58 | 4 | 0.39 | -27 | -2.65 | 1019 | 218.0 | 217.5 | 219.0 | 216.0 |
| 2023-06-16 | 45.92 (+0.02) | 0.01 (0.0) | 0.26 (-0.02) | 77 | 5.74 | 1 | 0.07 | -60 | -4.47 | 1342 | 217.5 | 222.0 | 223.0 | 217.0 |
| 2023-06-15 | 45.9 (+0.11) | 0.01 (0.0) | 0.28 (+0.01) | 326 | 17.38 | 0 | 0.0 | 22 | 1.17 | 1876 | 221.0 | 217.0 | 223.0 | 215.0 |
| 2023-06-14 | 45.79 (+0.06) | 0.01 (0.0) | 0.27 (+0.02) | 128 | 6.72 | 4 | 0.21 | 101 | 5.3 | 1904 | 215.5 | 212.0 | 216.0 | 210.0 |
| 2023-06-13 | 45.73 (-0.02) | 0.01 (+0.01) | 0.25 (0.0) | -342 | -12.58 | 31 | 1.14 | -5 | -0.18 | 2719 | 211.5 | 215.0 | 215.5 | 209.0 |
| 2023-06-12 | 45.75 (+0.23) | 0.0 (0.0) | 0.25 (+0.01) | 907 | 36.09 | -5 | -0.2 | 46 | 1.83 | 2513 | 214.0 | 207.5 | 214.0 | 206.0 |
| 2023-06-09 | 45.52 (0.0) | 0.0 (0.0) | 0.24 (0.0) | 6 | 0.98 | -5 | -0.82 | 0 | 0.0 | 613 | 205.0 | 206.5 | 206.5 | 204.0 |
| 2023-06-08 | 45.52 (+0.01) | 0.0 (0.0) | 0.24 (0.0) | 74 | 7.96 | 0 | 0.0 | -1 | -0.11 | 930 | 205.5 | 208.5 | 209.0 | 204.0 |
| 2023-06-07 | 45.51 (-0.08) | 0.0 (0.0) | 0.24 (0.0) | -160 | -12.05 | 0 | 0.0 | -4 | -0.3 | 1328 | 209.0 | 207.5 | 209.0 | 205.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-06 | 45.59 (+0.03) | 0.0 (0.0) | 0.24 (+0.01) | 319 | 29.62 | 6 | 0.56 | 13 | 1.21 | 1077 | 206.0 | 203.5 | 206.0 | 202.5 |
| 2023-06-05 | 45.56 (-0.03) | 0.0 (0.0) | 0.23 (0.0) | -278 | -19.87 | 0 | 0.0 | 10 | 0.71 | 1399 | 203.0 | 205.5 | 206.0 | 202.5 |
| 2023-06-02 | 45.59 (+0.02) | 0.0 (0.0) | 0.23 (0.0) | 70 | 8.47 | 1 | 0.12 | 8 | 0.97 | 826 | 205.0 | 206.5 | 206.5 | 203.5 |
| 2023-06-01 | 45.57 (-0.11) | 0.0 (0.0) | 0.23 (0.0) | -274 | -31.46 | -3 | -0.34 | -17 | -1.95 | 871 | 205.5 | 207.0 | 207.5 | 203.5 |
| 2023-05-31 | 45.68 (+0.23) | 0.0 (0.0) | 0.23 (+0.01) | 767 | 24.15 | 0 | 0.0 | 45 | 1.42 | 3176 | 206.0 | 202.0 | 207.5 | 200.5 |
| 2023-05-30 | 45.45 (-0.07) | 0.0 (0.0) | 0.22 (0.0) | -9 | -0.79 | 2 | 0.18 | 23 | 2.03 | 1133 | 200.5 | 201.0 | 204.0 | 199.0 |
| 2023-05-29 | 45.52 (+0.01) | 0.0 (0.0) | 0.22 (0.0) | 32 | 3.58 | 0 | 0.0 | 1 | 0.11 | 893 | 201.0 | 203.0 | 203.0 | 199.0 |
| 2023-05-26 | 45.51 (0.0) | 0.0 (0.0) | 0.22 (+0.01) | -3 | -0.19 | 2 | 0.13 | 9 | 0.58 | 1545 | 200.0 | 205.5 | 206.5 | 200.0 |
| 2023-05-25 | 45.51 (-0.03) | 0.0 (0.0) | 0.21 (-0.01) | -92 | -12.25 | 0 | 0.0 | -26 | -3.46 | 751 | 199.0 | 202.0 | 202.0 | 197.5 |
| 2023-05-24 | 45.54 (+0.02) | 0.0 (0.0) | 0.22 (+0.01) | 38 | 2.5 | 3 | 0.2 | 53 | 3.48 | 1521 | 202.0 | 199.5 | 206.0 | 199.0 |
| 2023-05-23 | 45.52 (-0.09) | 0.0 (0.0) | 0.21 (+0.01) | -304 | -25.81 | 3 | 0.25 | 10 | 0.85 | 1178 | 199.0 | 199.5 | 199.5 | 197.0 |
| 2023-05-22 | 45.61 (-0.08) | 0.0 (0.0) | 0.2 (0.0) | 138 | 17.23 | 0 | 0.0 | 3 | 0.37 | 801 | 199.0 | 196.5 | 199.5 | 196.5 |
| 2023-05-19 | 45.69 (-0.53) | 0.0 (0.0) | 0.2 (0.0) | 323 | 22.11 | -200 | -13.69 | 28 | 1.92 | 1461 | 196.5 | 197.0 | 199.5 | 195.0 |
| 2023-05-18 | 46.22 (-0.37) | 0.0 (-0.03) | 0.2 (+0.01) | -194 | -11.48 | -262 | -15.5 | 27 | 1.6 | 1690 | 196.0 | 200.0 | 200.0 | 195.0 |
| 2023-05-17 | 46.59 (-0.1) | 0.03 (0.0) | 0.19 (+0.05) | -142 | -10.48 | 0 | 0.0 | 191 | 14.1 | 1355 | 200.0 | 199.5 | 201.5 | 197.5 |
| 2023-05-16 | 46.69 (-0.11) | 0.03 (+0.01) | 0.14 (+0.02) | -94 | -3.12 | 28 | 0.93 | 84 | 2.79 | 3014 | 201.0 | 198.0 | 202.0 | 195.5 |
| 2023-05-15 | 46.8 (-0.34) | 0.02 (0.0) | 0.12 (-0.01) | -426 | -14.42 | 0 | 0.0 | -54 | -1.83 | 2954 | 198.0 | 199.5 | 199.5 | 194.5 |
| 2023-05-12 | 47.14 (+0.41) | 0.02 (0.0) | 0.13 (0.0) | 1761 | 23.36 | 0 | 0.0 | 18 | 0.24 | 7538 | 201.0 | 193.0 | 202.0 | 192.0 |
| 2023-05-11 | 46.73 (+0.37) | 0.02 (0.0) | 0.13 (0.0) | 1476 | 33.44 | 0 | 0.0 | 9 | 0.2 | 4414 | 192.5 | 185.0 | 193.0 | 184.0 |
| 2023-05-10 | 46.36 (-0.22) | 0.02 (0.0) | 0.13 (0.0) | -171 | -21.4 | 0 | 0.0 | -2 | -0.25 | 799 | 182.5 | 185.0 | 185.0 | 181.0 |
| 2023-05-09 | 46.58 (-0.01) | 0.02 (0.0) | 0.13 (0.0) | 32 | 4.12 | 3 | 0.39 | 0 | 0.0 | 776 | 185.0 | 185.5 | 186.0 | 183.5 |
| 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 | |||
| 2023-05-08 | 46.59 (+0.16) | 0.02 (0.0) | 0.13 (0.0) | 167 | 21.03 | 5 | 0.63 | -3 | -0.38 | 794 | 185.0 | 185.0 | 186.0 | 183.0 |
| 2023-05-05 | 46.43 (+0.11) | 0.02 (+0.01) | 0.13 (+0.01) | -9 | -1.45 | 11 | 1.78 | 12 | 1.94 | 619 | 183.0 | 182.5 | 185.0 | 181.5 |
| 2023-05-04 | 46.32 (+0.03) | 0.01 (0.0) | 0.12 (0.0) | 117 | 18.03 | -1 | -0.15 | 6 | 0.92 | 649 | 182.5 | 179.5 | 183.0 | 179.5 |
| 2023-05-03 | 46.29 (-0.05) | 0.01 (0.0) | 0.12 (0.0) | -49 | -8.15 | 0 | 0.0 | 6 | 1.0 | 601 | 179.5 | 179.0 | 181.0 | 178.0 |
| 2023-05-02 | 46.34 (-0.22) | 0.01 (0.0) | 0.12 (0.0) | -855 | -46.8 | 0 | 0.0 | 4 | 0.22 | 1827 | 179.0 | 184.0 | 185.5 | 178.5 |
| 2023-04-28 | 46.56 (+0.09) | 0.01 (0.0) | 0.12 (0.0) | 23 | 2.95 | 0 | 0.0 | 4 | 0.51 | 780 | 183.5 | 181.5 | 184.0 | 181.5 |
| 2023-04-27 | 46.47 (+0.19) | 0.01 (0.0) | 0.12 (-0.01) | -185 | -19.56 | 0 | 0.0 | -25 | -2.64 | 946 | 181.5 | 182.0 | 182.5 | 180.0 |
| 2023-04-26 | 46.28 (+0.21) | 0.01 (0.0) | 0.13 (+0.02) | 92 | 7.47 | 0 | 0.0 | 69 | 5.61 | 1231 | 182.5 | 180.0 | 183.5 | 178.5 |
| 2023-04-25 | 46.07 (+0.6) | 0.01 (0.0) | 0.11 (0.0) | -123 | -12.05 | 0 | 0.0 | 9 | 0.88 | 1021 | 181.0 | 184.5 | 185.0 | 180.0 |
| 2023-04-24 | 45.47 (+0.15) | 0.01 (0.0) | 0.11 (+0.01) | -79 | -7.93 | 0 | 0.0 | 6 | 0.6 | 996 | 183.0 | 183.0 | 184.0 | 181.5 |
| 2023-04-21 | 45.32 (+0.03) | 0.01 (0.0) | 0.1 (-0.02) | -65 | -4.48 | 0 | 0.0 | -53 | -3.65 | 1451 | 182.0 | 185.5 | 186.5 | 181.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 37.41 (+0.18) | 3.55 (+0.13) | 0.27 (-0.03) | 674 | 7.97 | 513 | 6.07 | -150 | -1.77 | 8453 | 225.0 | 225.5 | 228.0 | 217.0 |
| 2024-04-12 | 37.23 (+0.72) | 3.42 (+0.21) | 0.3 (0.0) | 2651 | 17.52 | 815 | 5.39 | 24 | 0.16 | 15132 | 225.0 | 206.5 | 229.5 | 205.0 |
| 2024-04-03 | 36.51 (-0.13) | 3.21 (+0.07) | 0.3 (-0.09) | -394 | -5.17 | 276 | 3.62 | -366 | -4.81 | 7615 | 204.5 | 218.0 | 219.0 | 204.0 |
| 2024-03-29 | 36.64 (-1.05) | 3.14 (+1.8) | 0.39 (-0.19) | -4705 | -24.43 | 7078 | 36.74 | -729 | -3.78 | 19263 | 217.5 | 224.0 | 229.0 | 213.0 |
| 2024-03-22 | 37.69 (-0.71) | 1.34 (+0.99) | 0.58 (+0.22) | -3244 | -14.31 | 3864 | 17.05 | 862 | 3.8 | 22665 | 222.0 | 213.0 | 237.5 | 209.5 |
| 2024-03-15 | 38.4 (+0.4) | 0.35 (-0.05) | 0.36 (-0.04) | 1768 | 12.87 | -202 | -1.47 | -174 | -1.27 | 13735 | 209.0 | 215.5 | 223.0 | 205.0 |
| 2024-03-08 | 38.0 (+0.81) | 0.4 (+0.15) | 0.4 (-0.01) | 3003 | 13.02 | 587 | 2.55 | -33 | -0.14 | 23064 | 215.5 | 202.5 | 224.5 | 201.0 |
| 2024-03-01 | 37.19 (-0.02) | 0.25 (+0.03) | 0.41 (-0.04) | -301 | -2.97 | 147 | 1.45 | -154 | -1.52 | 10128 | 203.0 | 200.0 | 207.5 | 195.5 |
| 2024-02-23 | 37.21 (+0.09) | 0.22 (+0.04) | 0.45 (+0.05) | 234 | 2.53 | 162 | 1.75 | 177 | 1.91 | 9254 | 200.0 | 200.0 | 202.5 | 192.5 |
| 2024-02-16 | 37.12 (+0.71) | 0.18 (+0.01) | 0.4 (+0.11) | 2729 | 22.55 | 4 | 0.03 | 441 | 3.64 | 12100 | 202.0 | 180.0 | 203.0 | 180.0 |
| 2024-02-05 | 36.41 (-0.1) | 0.17 (0.0) | 0.29 (0.0) | 18 | 2.02 | 2 | 0.22 | -6 | -0.67 | 889 | 180.0 | 178.5 | 181.5 | 178.5 |
| 2024-02-02 | 36.51 (0.0) | 0.17 (0.0) | 0.29 (0.0) | 137 | 3.54 | 0 | 0.0 | 1 | 0.03 | 3867 | 180.0 | 180.0 | 182.0 | 177.0 |
| 2024-01-26 | 36.51 (+0.23) | 0.17 (-0.01) | 0.29 (+0.07) | 923 | 12.52 | 60 | 0.81 | 286 | 3.88 | 7375 | 179.0 | 168.0 | 182.5 | 168.0 |
| 2024-01-19 | 36.28 (-0.49) | 0.18 (-0.23) | 0.22 (0.0) | -1814 | -26.74 | -871 | -12.84 | -4 | -0.06 | 6784 | 167.0 | 176.5 | 176.5 | 165.0 |
| 2024-01-12 | 36.77 (-0.63) | 0.41 (-0.07) | 0.22 (+0.01) | -2566 | -31.29 | -298 | -3.63 | 29 | 0.35 | 8202 | 175.0 | 180.5 | 183.0 | 170.0 |
| 2024-01-05 | 37.4 (-0.35) | 0.48 (0.0) | 0.21 (-0.03) | -697 | -21.03 | 12 | 0.36 | -111 | -3.35 | 3314 | 180.0 | 184.5 | 187.0 | 178.5 |
| 2023-12-29 | 37.75 (-0.02) | 0.48 (0.0) | 0.24 (0.0) | -171 | -3.98 | 9 | 0.21 | -5 | -0.12 | 4298 | 184.0 | 183.5 | 188.0 | 183.0 |
| 2023-12-22 | 37.77 (-0.27) | 0.48 (-0.3) | 0.24 (0.0) | 920 | 11.5 | -1176 | -14.7 | -2 | -0.03 | 7999 | 181.5 | 182.0 | 187.5 | 181.0 |
| 2023-12-15 | 38.04 (-1.5) | 0.78 (0.0) | 0.24 (0.0) | -981 | -15.28 | -17 | -0.26 | 4 | 0.06 | 6420 | 181.5 | 184.5 | 184.5 | 176.0 |
| 2023-12-08 | 39.54 (-2.26) | 0.78 (+0.02) | 0.24 (0.0) | -486 | -7.56 | 70 | 1.09 | 24 | 0.37 | 6425 | 184.0 | 184.5 | 188.5 | 180.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 41.8 (-0.55) | 0.76 (+0.21) | 0.24 (+0.01) | -2724 | -5.5 | 839 | 1.69 | 20 | 0.04 | 49501 | 184.5 | 173.0 | 190.0 | 172.0 |
| 2023-11-24 | 42.35 (-0.38) | 0.55 (0.0) | 0.23 (+0.01) | -1822 | -19.02 | -9 | -0.09 | 34 | 0.35 | 9578 | 173.5 | 175.0 | 176.5 | 170.5 |
| 2023-11-17 | 42.73 (-0.74) | 0.55 (-0.02) | 0.22 (+0.02) | -3885 | -22.21 | -57 | -0.33 | 82 | 0.47 | 17489 | 173.5 | 169.0 | 179.5 | 160.5 |
| 2023-11-10 | 43.47 (-0.4) | 0.57 (0.0) | 0.2 (-0.02) | -2102 | -27.48 | -30 | -0.39 | -80 | -1.05 | 7649 | 168.5 | 173.5 | 176.5 | 167.0 |
| 2023-11-03 | 43.87 (-0.08) | 0.57 (+0.02) | 0.22 (0.0) | -2146 | -24.68 | 107 | 1.23 | 20 | 0.23 | 8697 | 172.5 | 166.0 | 172.5 | 160.0 |
| 2023-10-27 | 43.95 (+1.2) | 0.55 (-0.03) | 0.22 (-0.01) | -1982 | -36.34 | -199 | -3.65 | -42 | -0.77 | 5454 | 166.0 | 168.0 | 171.5 | 165.0 |
| 2023-10-20 | 42.75 (-0.48) | 0.58 (-0.09) | 0.23 (+0.01) | -2839 | -38.4 | -360 | -4.87 | 24 | 0.32 | 7393 | 168.5 | 176.0 | 176.5 | 167.5 |
| 2023-10-13 | 43.23 (-0.46) | 0.67 (0.0) | 0.22 (+0.01) | -1867 | -38.4 | 7 | 0.14 | 44 | 0.9 | 4862 | 176.0 | 181.0 | 181.0 | 175.0 |
| 2023-10-06 | 43.69 (-0.6) | 0.67 (0.0) | 0.21 (0.0) | -1174 | -22.03 | -1 | -0.02 | -3 | -0.06 | 5330 | 179.0 | 179.0 | 184.0 | 176.5 |
| 2023-09-28 | 44.29 (+0.75) | 0.67 (0.0) | 0.21 (-0.01) | -848 | -14.5 | -29 | -0.5 | -30 | -0.51 | 5850 | 178.5 | 183.0 | 184.5 | 176.5 |
| 2023-09-22 | 43.54 (-0.65) | 0.67 (0.0) | 0.22 (-0.03) | -3062 | -39.44 | 17 | 0.22 | -132 | -1.7 | 7764 | 182.5 | 191.5 | 192.0 | 178.0 |
| 2023-09-15 | 44.19 (-0.69) | 0.67 (+0.01) | 0.25 (0.0) | -3065 | -46.45 | 29 | 0.44 | 20 | 0.3 | 6598 | 191.5 | 190.5 | 192.5 | 188.5 |
| 2023-09-08 | 44.88 (-0.21) | 0.66 (0.0) | 0.25 (-0.01) | -1995 | -35.73 | 3 | 0.05 | -30 | -0.54 | 5583 | 190.5 | 191.0 | 199.5 | 190.0 |
| 2023-09-01 | 45.09 (-0.02) | 0.66 (0.0) | 0.26 (0.0) | -274 | -4.39 | -7 | -0.11 | 3 | 0.05 | 6248 | 191.5 | 191.0 | 196.5 | 187.0 |
| 2023-08-25 | 45.11 (-0.04) | 0.66 (0.0) | 0.26 (0.0) | -179 | -3.63 | 22 | 0.45 | -6 | -0.12 | 4934 | 191.0 | 203.0 | 209.0 | 191.0 |
| 2023-08-18 | 45.15 (-0.16) | 0.66 (-0.04) | 0.26 (-0.01) | -522 | -9.07 | -155 | -2.69 | -53 | -0.92 | 5754 | 203.0 | 216.0 | 221.0 | 202.0 |
| 2023-08-11 | 45.31 (-0.05) | 0.7 (+0.07) | 0.27 (-0.01) | 71 | 1.62 | 250 | 5.72 | -58 | -1.33 | 4372 | 217.0 | 219.5 | 224.5 | 214.0 |
| 2023-08-04 | 45.36 (-0.09) | 0.63 (+0.01) | 0.28 (-0.03) | -191 | -5.0 | 71 | 1.86 | -101 | -2.65 | 3817 | 220.0 | 235.0 | 235.0 | 215.5 |
| 2023-07-28 | 45.45 (0.0) | 0.62 (+0.14) | 0.31 (-0.03) | 48 | 0.8 | 515 | 8.53 | -98 | -1.62 | 6037 | 232.0 | 236.5 | 246.0 | 230.0 |
| 2023-07-21 | 45.45 (-0.55) | 0.48 (+0.42) | 0.34 (+0.01) | -2156 | -31.22 | 1658 | 24.01 | 2 | 0.03 | 6906 | 232.5 | 240.0 | 241.0 | 226.0 |
| 2023-07-14 | 46.0 (+0.21) | 0.06 (-0.01) | 0.33 (0.0) | 1029 | 16.91 | -25 | -0.41 | 31 | 0.51 | 6084 | 240.0 | 230.0 | 247.0 | 226.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 45.79 (-0.09) | 0.07 (-0.02) | 0.33 (+0.04) | -273 | -4.46 | 6 | 0.1 | 145 | 2.37 | 6117 | 232.0 | 231.5 | 238.0 | 223.5 |
| 2023-06-30 | 45.88 (-0.22) | 0.09 (+0.01) | 0.29 (+0.02) | -644 | -7.69 | 65 | 0.78 | 73 | 0.87 | 8376 | 230.0 | 223.0 | 239.5 | 220.0 |
| 2023-06-21 | 46.1 (+0.18) | 0.08 (+0.07) | 0.27 (+0.01) | 559 | 15.82 | 257 | 7.27 | 38 | 1.08 | 3533 | 222.0 | 217.5 | 223.0 | 213.5 |
| 2023-06-16 | 45.92 (+0.4) | 0.01 (+0.01) | 0.26 (+0.02) | 1096 | 10.58 | 31 | 0.3 | 104 | 1.0 | 10356 | 217.5 | 207.5 | 223.0 | 206.0 |
| 2023-06-09 | 45.52 (-0.07) | 0.0 (0.0) | 0.24 (+0.01) | -39 | -0.73 | 1 | 0.02 | 18 | 0.34 | 5349 | 205.0 | 205.5 | 209.0 | 202.5 |
| 2023-06-02 | 45.59 (+0.08) | 0.0 (0.0) | 0.23 (+0.01) | 586 | 8.49 | 0 | 0.0 | 60 | 0.87 | 6901 | 205.0 | 203.0 | 207.5 | 199.0 |
| 2023-05-26 | 45.51 (-0.18) | 0.0 (0.0) | 0.22 (+0.02) | -223 | -3.85 | 8 | 0.14 | 49 | 0.85 | 5798 | 200.0 | 196.5 | 206.5 | 196.5 |
| 2023-05-19 | 45.69 (-1.45) | 0.0 (-0.02) | 0.2 (+0.07) | -533 | -5.09 | -434 | -4.14 | 276 | 2.63 | 10477 | 196.5 | 199.5 | 202.0 | 194.5 |
| 2023-05-12 | 47.14 (+0.71) | 0.02 (0.0) | 0.13 (0.0) | 3265 | 22.8 | 8 | 0.06 | 22 | 0.15 | 14322 | 201.0 | 185.0 | 202.0 | 181.0 |
| 2023-05-05 | 46.43 (-0.13) | 0.02 (+0.01) | 0.13 (+0.01) | -796 | -21.53 | 10 | 0.27 | 28 | 0.76 | 3698 | 183.0 | 184.0 | 185.5 | 178.0 |
| 2023-04-28 | 46.56 (+1.24) | 0.01 (0.0) | 0.12 (+0.02) | -272 | -5.47 | 0 | 0.0 | 63 | 1.27 | 4977 | 183.5 | 183.0 | 185.0 | 178.5 |
| 2023-04-21 | 45.32 (+0.22) | 0.01 (0.0) | 0.1 (-0.02) | -216 | -2.96 | -2 | -0.03 | -45 | -0.62 | 7293 | 182.0 | 189.0 | 192.0 | 181.0 |
| 2023-04-14 | 45.1 (-0.15) | 0.01 (0.0) | 0.12 (+0.01) | -488 | -3.41 | -2 | -0.01 | 37 | 0.26 | 14318 | 189.0 | 173.0 | 193.0 | 173.0 |
| 2023-04-07 | 45.25 (-0.51) | 0.01 (0.0) | 0.11 (0.0) | -1319 | -43.59 | 0 | 0.0 | -1 | -0.03 | 3026 | 173.5 | 176.0 | 177.5 | 173.5 |
| 2023-03-31 | 45.76 (-0.6) | 0.01 (+0.01) | 0.11 (+0.01) | -2539 | -18.2 | 1 | 0.01 | 23 | 0.16 | 13948 | 176.0 | 176.0 | 179.5 | 170.0 |
| 2023-03-24 | 46.36 (-0.55) | 0.0 (0.0) | 0.1 (0.0) | -2711 | -19.04 | -55 | -0.39 | 0 | 0.0 | 14238 | 176.0 | 170.0 | 182.5 | 169.5 |
| 2023-03-17 | 46.91 (-2.01) | 0.0 (0.0) | 0.1 (+0.02) | -8591 | -45.7 | -560 | -2.98 | 63 | 0.34 | 18797 | 169.5 | 196.0 | 196.0 | 168.5 |
| 2023-03-10 | 48.92 (-0.51) | 0.0 (0.0) | 0.08 (+0.02) | -2100 | -36.59 | -414 | -7.21 | 76 | 1.32 | 5740 | 198.5 | 204.0 | 205.5 | 198.0 |
| 2023-03-03 | 49.43 (-0.21) | 0.0 (-0.08) | 0.06 (-0.01) | -584 | -19.79 | -458 | -15.52 | -13 | -0.44 | 2951 | 202.5 | 202.0 | 205.5 | 200.5 |
| 2023-02-24 | 49.64 (-0.37) | 0.08 (-0.01) | 0.07 (0.0) | -907 | -18.07 | -41 | -0.82 | -20 | -0.4 | 5018 | 203.5 | 208.5 | 210.5 | 203.5 |
| 2023-02-17 | 50.01 (+0.17) | 0.09 (-0.04) | 0.07 (0.0) | 125 | 4.4 | -151 | -5.32 | -6 | -0.21 | 2839 | 208.5 | 206.5 | 213.5 | 205.0 |
| 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 | |||
| 2023-02-10 | 49.84 (-0.1) | 0.13 (-0.01) | 0.07 (-0.01) | -412 | -19.46 | -46 | -2.17 | -10 | -0.47 | 2117 | 206.5 | 211.5 | 212.0 | 206.0 |
| 2023-02-03 | 49.94 (-0.32) | 0.14 (0.0) | 0.08 (+0.01) | -727 | -10.76 | 2 | 0.03 | 6 | 0.09 | 6759 | 211.5 | 220.5 | 224.0 | 201.0 |
| 2023-01-17 | 50.26 (+0.07) | 0.14 (0.0) | 0.07 (0.0) | 256 | 14.92 | 0 | 0.0 | 5 | 0.29 | 1716 | 213.0 | 211.5 | 215.5 | 208.0 |
| 2023-01-13 | 50.19 (+0.02) | 0.14 (0.0) | 0.07 (0.0) | -108 | -2.25 | 0 | 0.0 | 12 | 0.25 | 4802 | 208.0 | 200.0 | 214.0 | 199.0 |
| 2023-01-06 | 50.17 (-0.34) | 0.14 (-0.03) | 0.07 (0.0) | -294 | -10.45 | -92 | -3.27 | 18 | 0.64 | 2813 | 200.0 | 200.5 | 205.0 | 196.0 |
| 2022-12-30 | 50.51 (-0.26) | 0.17 (-0.11) | 0.07 (-0.02) | -203 | -9.64 | 20 | 0.95 | -99 | -4.7 | 2105 | 200.5 | 210.0 | 210.0 | 200.0 |
| 2022-12-23 | 50.77 (+0.02) | 0.28 (+0.02) | 0.09 (-0.03) | 153 | 5.55 | 109 | 3.95 | -94 | -3.41 | 2758 | 209.0 | 208.0 | 212.0 | 203.5 |
| 2022-12-16 | 50.75 (-0.18) | 0.26 (+0.04) | 0.12 (0.0) | -317 | -2.23 | 130 | 0.91 | -36 | -0.25 | 14246 | 210.0 | 225.5 | 226.5 | 202.0 |
| 2022-12-09 | 50.93 (-0.07) | 0.22 (-0.03) | 0.12 (-0.05) | 476 | 11.94 | -114 | -2.86 | -173 | -4.34 | 3988 | 231.5 | 230.0 | 234.0 | 224.5 |
| 2022-12-02 | 51.0 (+0.31) | 0.25 (-0.02) | 0.17 (-0.02) | 24 | 0.35 | -82 | -1.19 | -88 | -1.28 | 6874 | 229.5 | 235.0 | 239.0 | 225.0 |
| 2022-11-25 | 50.69 (-1.42) | 0.27 (-0.04) | 0.19 (+0.02) | 469 | 11.41 | -113 | -2.75 | 117 | 2.85 | 4109 | 239.5 | 232.5 | 249.5 | 228.0 |
| 2022-11-18 | 52.11 (+0.49) | 0.31 (0.0) | 0.17 (-0.04) | 1593 | 27.86 | 1 | 0.02 | -160 | -2.8 | 5717 | 234.5 | 230.0 | 249.0 | 222.0 |
| 2022-11-11 | 51.62 (+1.23) | 0.31 (0.0) | 0.21 (0.0) | 1717 | 34.55 | 1 | 0.02 | 8 | 0.16 | 4970 | 233.0 | 207.0 | 233.5 | 207.0 |
| 2022-11-04 | 50.39 (+0.09) | 0.31 (-0.02) | 0.21 (0.0) | 338 | 11.88 | -55 | -1.93 | 6 | 0.21 | 2844 | 207.0 | 207.0 | 211.0 | 201.0 |
| 2022-10-28 | 50.3 (+0.08) | 0.33 (0.0) | 0.21 (+0.03) | 432 | 11.79 | -5 | -0.14 | 114 | 3.11 | 3663 | 205.0 | 208.0 | 216.0 | 199.0 |
| 2022-10-21 | 50.22 (-0.02) | 0.33 (0.0) | 0.18 (+0.01) | 287 | 5.45 | 0 | 0.0 | 33 | 0.63 | 5267 | 205.0 | 211.0 | 223.5 | 203.0 |
| 2022-10-14 | 50.24 (0.0) | 0.33 (+0.06) | 0.17 (0.0) | 177 | 3.46 | 216 | 4.23 | -5 | -0.1 | 5111 | 208.0 | 200.0 | 217.0 | 198.0 |
| 2022-10-07 | 50.24 (-1.3) | 0.27 (-0.2) | 0.17 (+0.01) | 73 | 2.04 | 170 | 4.75 | 26 | 0.73 | 3582 | 204.0 | 204.0 | 212.0 | 204.0 |
| 2022-09-30 | 51.54 (+0.04) | 0.47 (+0.05) | 0.16 (0.0) | -79 | -1.17 | 178 | 2.65 | 23 | 0.34 | 6729 | 205.5 | 210.5 | 212.0 | 198.0 |
| 2022-09-23 | 51.5 (-0.46) | 0.42 (0.0) | 0.16 (-0.01) | -1790 | -33.88 | 0 | 0.0 | -36 | -0.68 | 5284 | 214.5 | 235.0 | 236.0 | 212.5 |
| 2022-09-16 | 51.96 (-0.08) | 0.42 (-0.04) | 0.17 (0.0) | -334 | -8.04 | -140 | -3.37 | -7 | -0.17 | 4155 | 232.5 | 232.0 | 239.0 | 230.5 |
| 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 | |||
| 2022-09-08 | 52.04 (+0.57) | 0.46 (-0.16) | 0.17 (-0.05) | 138 | 3.67 | -591 | -15.72 | -185 | -4.92 | 3759 | 228.0 | 232.0 | 235.5 | 226.5 |
| 2022-09-02 | 51.47 (-0.44) | 0.62 (-0.08) | 0.22 (-0.01) | -738 | -14.42 | -313 | -6.12 | -63 | -1.23 | 5118 | 229.0 | 245.0 | 249.5 | 226.5 |
| 2022-08-26 | 51.91 (+0.83) | 0.7 (-0.01) | 0.23 (-0.01) | 24 | 1.36 | -16 | -0.91 | -9 | -0.51 | 1759 | 251.5 | 249.0 | 257.0 | 247.5 |
| 2022-08-19 | 51.08 (-0.58) | 0.71 (+0.17) | 0.24 (0.0) | -819 | -19.71 | 626 | 15.06 | -9 | -0.22 | 4156 | 252.5 | 267.5 | 268.0 | 252.0 |
| 2022-08-12 | 51.66 (+0.22) | 0.54 (+0.09) | 0.24 (0.0) | 914 | 17.25 | 332 | 6.27 | -1 | -0.02 | 5298 | 264.5 | 247.5 | 268.0 | 246.5 |
| 2022-08-05 | 51.44 (-0.11) | 0.45 (+0.03) | 0.24 (-0.01) | -291 | -10.21 | 120 | 4.21 | -35 | -1.23 | 2850 | 248.0 | 247.5 | 254.5 | 237.0 |
| 2022-07-29 | 51.55 (+0.01) | 0.42 (0.0) | 0.25 (0.0) | -112 | -3.56 | -11 | -0.35 | 8 | 0.25 | 3146 | 244.0 | 245.0 | 251.0 | 238.0 |
| 2022-07-22 | 51.54 (+0.01) | 0.42 (-0.02) | 0.25 (-0.01) | 60 | 1.57 | -50 | -1.31 | -35 | -0.92 | 3819 | 245.0 | 225.0 | 251.0 | 224.5 |
| 2022-07-15 | 51.53 (-0.02) | 0.44 (0.0) | 0.26 (+0.05) | -288 | -6.91 | -19 | -0.46 | 178 | 4.27 | 4169 | 223.0 | 228.0 | 236.0 | 221.5 |
| 2022-07-08 | 51.55 (+0.04) | 0.44 (-0.04) | 0.21 (+0.03) | 124 | 2.57 | -141 | -2.92 | 90 | 1.87 | 4824 | 228.0 | 220.0 | 231.0 | 215.0 |
| 2022-07-01 | 51.51 (-0.84) | 0.48 (+0.04) | 0.18 (+0.03) | -2322 | -33.03 | 111 | 1.58 | 124 | 1.76 | 7030 | 221.0 | 257.0 | 263.5 | 220.5 |
| 2022-06-24 | 52.35 (+0.07) | 0.44 (+0.05) | 0.15 (+0.05) | 41 | 0.78 | 184 | 3.51 | 211 | 4.02 | 5247 | 255.0 | 236.5 | 263.5 | 236.5 |
| 2022-06-17 | 52.28 (+0.44) | 0.39 (+0.02) | 0.1 (+0.01) | -709 | -14.03 | 67 | 1.33 | 2 | 0.04 | 5052 | 241.0 | 246.5 | 253.0 | 238.0 |
| 2022-06-10 | 51.84 (+0.28) | 0.37 (+0.02) | 0.09 (0.0) | -90 | -2.92 | 103 | 3.35 | 4 | 0.13 | 3079 | 252.5 | 258.5 | 261.5 | 249.0 |
| 2022-06-02 | 51.56 (-0.1) | 0.35 (+0.02) | 0.09 (0.0) | 22 | 0.72 | 46 | 1.5 | 27 | 0.88 | 3065 | 255.0 | 249.0 | 263.0 | 249.0 |
| 2022-05-27 | 51.66 (-0.09) | 0.33 (0.0) | 0.09 (+0.02) | 66 | 2.6 | 12 | 0.47 | 59 | 2.33 | 2535 | 247.0 | 246.5 | 249.0 | 233.5 |
| 2022-05-20 | 51.75 (-0.25) | 0.33 (+0.19) | 0.07 (+0.02) | -766 | -16.08 | 709 | 14.89 | 61 | 1.28 | 4763 | 239.0 | 240.0 | 252.0 | 232.0 |
| 2022-05-13 | 52.0 (+0.02) | 0.14 (+0.03) | 0.05 (-0.01) | -1065 | -15.47 | 123 | 1.79 | -17 | -0.25 | 6886 | 233.5 | 241.0 | 244.0 | 222.0 |
| 2022-05-06 | 51.98 (+0.09) | 0.11 (0.0) | 0.06 (0.0) | -176 | -9.93 | 0 | 0.0 | -12 | -0.68 | 1773 | 243.0 | 254.0 | 257.5 | 241.0 |
| 2022-04-29 | 51.89 (+0.2) | 0.11 (0.0) | 0.06 (-0.01) | -854 | -18.19 | 3 | 0.06 | -15 | -0.32 | 4695 | 248.5 | 251.5 | 255.0 | 238.0 |
| 2022-04-22 | 51.69 (0.0) | 0.11 (-0.01) | 0.07 (0.0) | -186 | -6.25 | -34 | -1.14 | -4 | -0.13 | 2977 | 261.0 | 255.5 | 263.5 | 254.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 51.69 (-0.14) | 0.12 (0.0) | 0.07 (+0.01) | -273 | -5.19 | 0 | 0.0 | 42 | 0.8 | 5264 | 259.5 | 267.0 | 275.0 | 258.0 |
| 2022-04-08 | 51.83 (+0.03) | 0.12 (0.0) | 0.06 (0.0) | -3 | -0.08 | 4 | 0.1 | 2 | 0.05 | 3886 | 264.5 | 256.0 | 266.5 | 255.0 |
| 2022-04-01 | 51.8 (-0.53) | 0.12 (+0.05) | 0.06 (+0.01) | -2009 | -21.64 | -71 | -0.76 | 38 | 0.41 | 9283 | 261.5 | 259.0 | 266.5 | 249.0 |
| 2022-03-25 | 52.33 (-0.08) | 0.07 (0.0) | 0.05 (+0.01) | -492 | -15.55 | 1 | 0.03 | 19 | 0.6 | 3163 | 272.5 | 279.0 | 284.5 | 271.0 |
| 2022-03-18 | 52.41 (-0.74) | 0.07 (+0.01) | 0.04 (0.0) | -589 | -14.0 | 43 | 1.02 | -3 | -0.07 | 4208 | 276.0 | 281.0 | 285.0 | 270.0 |
| 2022-03-11 | 53.15 (-0.56) | 0.06 (0.0) | 0.04 (-0.01) | -1203 | -25.1 | 10 | 0.21 | -29 | -0.61 | 4792 | 277.0 | 288.0 | 290.5 | 276.5 |
| 2022-03-04 | 53.71 (+0.11) | 0.06 (-0.01) | 0.05 (0.0) | 298 | 7.7 | -19 | -0.49 | 16 | 0.41 | 3869 | 291.0 | 286.0 | 298.0 | 286.0 |
| 2022-02-25 | 53.6 (-0.22) | 0.07 (-0.02) | 0.05 (0.0) | -1402 | -21.49 | -83 | -1.27 | -24 | -0.37 | 6524 | 289.5 | 298.0 | 303.0 | 286.5 |
| 2022-02-18 | 53.82 (+0.03) | 0.09 (0.0) | 0.05 (0.0) | -1469 | -32.68 | 3 | 0.07 | -6 | -0.13 | 4495 | 299.5 | 302.0 | 304.5 | 295.5 |
| 2022-02-11 | 53.79 (-0.14) | 0.09 (-0.03) | 0.05 (0.0) | -1421 | -22.04 | -119 | -1.85 | 7 | 0.11 | 6447 | 309.0 | 301.0 | 316.0 | 294.0 |
| 2022-01-26 | 53.93 (-0.03) | 0.12 (-0.11) | 0.05 (-0.01) | 10 | 0.38 | -435 | -16.51 | -23 | -0.87 | 2635 | 316.5 | 313.0 | 318.5 | 305.5 |
| 2022-01-21 | 53.96 (-0.5) | 0.23 (-0.03) | 0.06 (-0.01) | -1852 | -35.54 | -93 | -1.78 | -26 | -0.5 | 5211 | 317.0 | 331.0 | 333.5 | 309.0 |
| 2022-01-14 | 54.46 (0.0) | 0.26 (-0.05) | 0.07 (0.0) | -283 | -10.61 | -184 | -6.9 | -13 | -0.49 | 2667 | 340.0 | 337.0 | 349.0 | 331.0 |
| 2022-01-07 | 54.46 (+0.07) | 0.31 (-0.01) | 0.07 (0.0) | 415 | 16.33 | -32 | -1.26 | 1 | 0.04 | 2542 | 337.5 | 350.0 | 351.0 | 337.5 |
| 2021-12-30 | 54.39 (+0.11) | 0.32 (0.0) | 0.07 (0.0) | 286 | 10.42 | 1 | 0.04 | 3 | 0.11 | 2745 | 345.0 | 341.0 | 353.0 | 341.0 |
| 2021-12-24 | 54.28 (+0.08) | 0.32 (+0.01) | 0.07 (0.0) | 395 | 11.55 | 12 | 0.35 | -2 | -0.06 | 3419 | 343.5 | 327.0 | 347.0 | 322.0 |
| 2021-12-17 | 54.2 (+0.04) | 0.31 (+0.08) | 0.07 (0.0) | 242 | 5.18 | 302 | 6.47 | 4 | 0.09 | 4669 | 329.5 | 339.0 | 345.0 | 326.5 |
| 2021-12-10 | 54.16 (+0.18) | 0.23 (0.0) | 0.07 (0.0) | 769 | 17.39 | 20 | 0.45 | 0 | 0.0 | 4423 | 332.0 | 313.0 | 336.0 | 310.0 |
| 2021-12-03 | 53.98 (-0.07) | 0.23 (0.0) | 0.07 (+0.01) | -338 | -7.56 | 0 | 0.0 | 13 | 0.29 | 4468 | 312.5 | 312.5 | 318.0 | 307.0 |
| 2021-11-26 | 54.05 (+0.14) | 0.23 (0.0) | 0.06 (0.0) | 573 | 18.78 | 0 | 0.0 | 7 | 0.23 | 3051 | 313.0 | 322.0 | 324.0 | 312.0 |
| 2021-11-19 | 53.91 (+0.17) | 0.23 (0.0) | 0.06 (0.0) | 588 | 12.27 | -5 | -0.1 | 11 | 0.23 | 4791 | 312.5 | 304.0 | 320.0 | 304.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 53.74 (-0.6) | 0.23 (+0.06) | 0.06 (+0.01) | -2453 | -24.76 | 236 | 2.38 | 15 | 0.15 | 9908 | 332.5 | 323.0 | 333.0 | 300.0 |
| 2021-11-05 | 54.34 (+0.02) | 0.17 (-0.02) | 0.05 (0.0) | 180 | 4.99 | -75 | -2.08 | 2 | 0.06 | 3607 | 329.0 | 325.0 | 331.5 | 315.5 |
| 2021-10-29 | 54.32 (+0.03) | 0.19 (+0.01) | 0.05 (-0.01) | 376 | 7.71 | 21 | 0.43 | -10 | -0.21 | 4875 | 314.0 | 319.0 | 327.5 | 308.0 |
| 2021-10-22 | 54.29 (+0.05) | 0.18 (-0.03) | 0.06 (+0.01) | 450 | 13.12 | -123 | -3.58 | 13 | 0.38 | 3431 | 315.5 | 315.0 | 324.0 | 308.0 |
| 2021-10-15 | 54.24 (-0.05) | 0.21 (0.0) | 0.05 (0.0) | 330 | 6.13 | 0 | 0.0 | 11 | 0.2 | 5381 | 311.0 | 296.0 | 314.0 | 288.5 |
| 2021-10-08 | 54.29 (+0.13) | 0.21 (0.0) | 0.05 (-0.01) | -538 | -11.62 | 27 | 0.58 | -34 | -0.73 | 4628 | 301.0 | 304.5 | 314.0 | 292.5 |
| 2021-10-01 | 54.16 (+0.04) | 0.21 (-0.15) | 0.06 (-0.02) | 147 | 3.03 | -232 | -4.77 | -68 | -1.4 | 4859 | 309.5 | 331.5 | 331.5 | 304.0 |
| 2021-09-24 | 54.12 (+0.02) | 0.36 (-0.03) | 0.08 (-0.01) | 180 | 5.46 | -118 | -3.58 | -62 | -1.88 | 3298 | 331.0 | 324.5 | 332.0 | 315.5 |
| 2021-09-17 | 54.1 (+0.08) | 0.39 (+0.02) | 0.09 (-0.02) | 326 | 6.87 | 87 | 1.83 | -42 | -0.89 | 4742 | 332.5 | 335.0 | 345.0 | 329.5 |
| 2021-09-10 | 54.02 (+0.16) | 0.37 (+0.01) | 0.11 (-0.04) | 873 | 18.13 | 42 | 0.87 | -150 | -3.12 | 4815 | 338.0 | 339.0 | 341.0 | 322.0 |
| 2021-09-03 | 53.86 (+0.56) | 0.36 (+0.01) | 0.15 (+0.01) | 1616 | 21.15 | 26 | 0.34 | 6 | 0.08 | 7641 | 339.0 | 324.0 | 344.0 | 323.0 |
| 2021-08-27 | 53.3 (0.0) | 0.35 (+0.09) | 0.14 (+0.03) | -106 | -2.11 | 339 | 6.76 | 117 | 2.33 | 5012 | 321.5 | 301.0 | 323.5 | 301.0 |
| 2021-08-20 | 53.3 (-0.14) | 0.26 (+0.04) | 0.11 (-0.05) | -239 | -4.22 | 146 | 2.58 | -167 | -2.95 | 5664 | 306.0 | 331.0 | 336.0 | 302.5 |
| 2021-08-13 | 53.44 (+0.59) | 0.22 (0.0) | 0.16 (+0.06) | 2237 | 26.01 | 1 | 0.01 | 206 | 2.4 | 8600 | 337.5 | 334.0 | 354.0 | 329.0 |
| 2021-08-06 | 52.85 (+0.2) | 0.22 (+0.01) | 0.1 (-0.01) | 755 | 15.19 | 26 | 0.52 | -36 | -0.72 | 4969 | 329.0 | 322.0 | 331.5 | 319.5 |
| 2021-07-30 | 52.65 (+0.31) | 0.21 (0.0) | 0.11 (+0.02) | 1130 | 18.35 | 6 | 0.1 | 84 | 1.36 | 6158 | 322.0 | 303.0 | 326.0 | 300.5 |
| 2021-07-23 | 52.34 (-0.04) | 0.21 (-0.01) | 0.09 (+0.02) | -437 | -9.48 | -23 | -0.5 | 77 | 1.67 | 4609 | 302.0 | 300.0 | 305.5 | 290.5 |
| 2021-07-16 | 52.38 (+0.07) | 0.22 (-0.18) | 0.07 (+0.01) | 252 | 4.72 | -681 | -12.75 | 20 | 0.37 | 5340 | 301.5 | 301.0 | 306.0 | 293.5 |
| 2021-07-09 | 52.31 (-0.13) | 0.4 (-0.05) | 0.06 (-0.01) | -471 | -10.82 | -183 | -4.2 | -14 | -0.32 | 4354 | 296.0 | 314.0 | 318.0 | 292.5 |
| 2021-07-02 | 52.44 (-0.08) | 0.45 (-0.08) | 0.07 (0.0) | -258 | -7.41 | -152 | -4.37 | -1 | -0.03 | 3482 | 311.0 | 325.5 | 328.5 | 310.5 |
| 2021-06-25 | 52.52 (+0.2) | 0.53 (0.0) | 0.07 (+0.04) | 738 | 17.07 | 2 | 0.05 | 151 | 3.49 | 4323 | 322.5 | 316.0 | 330.5 | 312.5 |
| 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 | |||
| 2021-06-18 | 52.32 (-0.04) | 0.53 (+0.02) | 0.03 (+0.02) | -151 | -4.15 | 84 | 2.31 | 49 | 1.35 | 3640 | 317.0 | 322.0 | 323.0 | 310.5 |
| 2021-06-11 | 52.36 (+0.09) | 0.51 (0.0) | 0.01 (0.0) | 356 | 10.34 | -19 | -0.55 | 4 | 0.12 | 3442 | 322.0 | 317.0 | 326.0 | 312.0 |
| 2021-06-04 | 52.27 (-0.16) | 0.51 (+0.02) | 0.01 (0.0) | -654 | -19.19 | 98 | 2.88 | 13 | 0.38 | 3408 | 316.0 | 332.0 | 336.5 | 316.0 |
| 2021-05-28 | 52.43 (+0.13) | 0.49 (+0.03) | 0.01 (+0.01) | 14 | 0.32 | 96 | 2.21 | 27 | 0.62 | 4348 | 333.0 | 315.0 | 338.5 | 315.0 |
| 2021-05-21 | 52.3 (-0.04) | 0.46 (+0.03) | 0.0 (0.0) | -158 | -3.67 | 130 | 3.02 | -9 | -0.21 | 4308 | 318.5 | 322.5 | 335.0 | 304.0 |
| 2021-05-14 | 52.34 (-0.11) | 0.43 (+0.09) | 0.0 (-0.01) | -436 | -7.02 | 327 | 5.27 | -26 | -0.42 | 6209 | 322.5 | 336.0 | 340.5 | 287.5 |
| 2021-05-07 | 52.45 (-0.07) | 0.34 (0.0) | 0.01 (0.0) | -234 | -4.0 | 2 | 0.03 | -18 | -0.31 | 5849 | 328.0 | 351.0 | 359.0 | 326.0 |
| 2021-04-29 | 52.52 (+0.34) | 0.34 (0.0) | 0.01 (-0.01) | 1259 | 26.61 | -17 | -0.36 | -40 | -0.85 | 4731 | 356.0 | 360.5 | 366.0 | 339.5 |
| 2021-04-23 | 52.18 (+0.12) | 0.34 (+0.1) | 0.02 (0.0) | 459 | 7.91 | 401 | 6.91 | 8 | 0.14 | 5801 | 360.0 | 351.5 | 376.5 | 345.0 |
| 2021-04-16 | 52.06 (+0.48) | 0.24 (+0.03) | 0.02 (-0.02) | 1916 | 19.73 | 97 | 1.0 | -67 | -0.69 | 9711 | 355.0 | 337.5 | 364.5 | 331.0 |
| 2021-04-09 | 51.58 (+0.28) | 0.21 (-0.03) | 0.04 (0.0) | 1057 | 22.01 | -93 | -1.94 | 2 | 0.04 | 4802 | 336.5 | 345.0 | 357.5 | 330.5 |
| 2021-04-01 | 51.3 (+1.47) | 0.24 (+0.09) | 0.04 (+0.01) | 5503 | 33.74 | 0 | 0.0 | 34 | 0.21 | 16310 | 338.5 | 300.0 | 346.0 | 299.5 |
| 2021-03-26 | 49.83 (+0.02) | 0.15 (-0.09) | 0.03 (+0.01) | 87 | 1.91 | -310 | -6.81 | 48 | 1.05 | 4555 | 287.5 | 280.0 | 289.0 | 274.0 |
| 2021-03-19 | 49.81 (-0.06) | 0.24 (-0.08) | 0.02 (-0.01) | -240 | -4.06 | -310 | -5.25 | -44 | -0.74 | 5910 | 280.0 | 287.0 | 293.5 | 278.0 |
| 2021-03-12 | 49.87 (+0.01) | 0.32 (-0.13) | 0.03 (-0.01) | 133 | 1.91 | -501 | -7.21 | -32 | -0.46 | 6946 | 286.5 | 289.0 | 289.0 | 276.5 |
| 2021-03-05 | 49.86 (-0.14) | 0.45 (0.0) | 0.04 (+0.02) | -467 | -9.88 | 4 | 0.08 | 72 | 1.52 | 4728 | 281.5 | 285.5 | 287.0 | 270.5 |
| 2021-02-26 | 50.0 (-0.1) | 0.45 (-0.04) | 0.02 (-0.01) | -392 | -4.8 | -152 | -1.86 | -45 | -0.55 | 8165 | 281.0 | 283.0 | 293.0 | 279.5 |
| 2021-02-19 | 50.1 (-0.57) | 0.49 (0.0) | 0.03 (-0.03) | -1786 | -19.2 | 1 | 0.01 | -105 | -1.13 | 9302 | 283.0 | 287.0 | 302.0 | 280.0 |
| 2021-02-05 | 50.67 (+0.17) | 0.49 (+0.03) | 0.06 (+0.04) | 662 | 9.76 | 107 | 1.58 | 141 | 2.08 | 6780 | 288.0 | 273.0 | 298.0 | 273.0 |
| 2021-01-29 | 50.5 (-0.2) | 0.46 (0.0) | 0.02 (-0.01) | -787 | -11.15 | 1 | 0.01 | -31 | -0.44 | 7056 | 272.5 | 285.5 | 301.0 | 272.5 |
| 2021-01-22 | 50.7 (-0.11) | 0.46 (+0.01) | 0.03 (+0.02) | -374 | -5.38 | 48 | 0.69 | 57 | 0.82 | 6947 | 285.0 | 284.0 | 293.5 | 276.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 50.81 (+0.01) | 0.45 (+0.1) | 0.01 (+0.01) | 62 | 0.78 | 366 | 4.62 | 44 | 0.56 | 7919 | 283.0 | 280.0 | 296.0 | 277.0 |
| 2021-01-08 | 50.8 (+0.2) | 0.35 (0.0) | 0.0 (-0.01) | 822 | 17.52 | 13 | 0.28 | -67 | -1.43 | 4693 | 281.5 | 270.0 | 283.0 | 267.0 |
| 2020-12-31 | 50.6 (+0.21) | 0.35 (-0.08) | 0.01 (+0.01) | 726 | 17.83 | -129 | -3.17 | 31 | 0.76 | 4072 | 275.0 | 260.5 | 278.5 | 258.5 |
| 2020-12-25 | 50.39 (-0.57) | 0.43 (-0.06) | 0.0 (0.0) | -2155 | -34.9 | -212 | -3.43 | -34 | -0.55 | 6175 | 260.0 | 271.0 | 273.0 | 259.0 |
| 2020-12-18 | 50.96 (0.0) | 0.49 (+0.02) | 0.0 (0.0) | -5 | -0.07 | 59 | 0.78 | -14 | -0.18 | 7578 | 271.5 | 263.0 | 282.5 | 260.0 |
| 2020-12-11 | 50.96 (-0.5) | 0.47 (-0.01) | 0.0 (0.0) | -1858 | -37.89 | -47 | -0.96 | -45 | -0.92 | 4904 | 265.5 | 279.5 | 280.0 | 265.0 |
| 2020-12-04 | 51.46 (+0.01) | 0.48 (-0.02) | 0.0 (0.0) | 23 | 0.37 | -68 | -1.09 | 3 | 0.05 | 6263 | 279.5 | 286.5 | 290.0 | 277.0 |
| 2020-11-27 | 51.45 (+0.21) | 0.5 (-0.03) | 0.0 (-0.01) | 759 | 16.07 | -99 | -2.1 | -52 | -1.1 | 4722 | 287.0 | 286.0 | 292.5 | 279.0 |
| 2020-11-20 | 51.24 (+0.27) | 0.53 (+0.06) | 0.01 (0.0) | 1020 | 16.45 | 209 | 3.37 | 33 | 0.53 | 6202 | 286.0 | 279.0 | 288.5 | 276.5 |
| 2020-11-13 | 50.97 (-0.27) | 0.47 (-0.02) | 0.01 (+0.01) | -921 | -7.43 | -47 | -0.38 | 6 | 0.05 | 12393 | 278.0 | 289.0 | 299.0 | 269.5 |
| 2020-11-06 | 51.24 (-0.08) | 0.49 (+0.01) | 0.0 (-0.02) | -327 | -3.87 | 34 | 0.4 | -100 | -1.18 | 8450 | 282.0 | 286.5 | 289.5 | 269.0 |
| 2020-10-30 | 51.32 (-0.02) | 0.48 (+0.17) | 0.02 (+0.02) | -63 | -0.56 | 613 | 5.49 | 56 | 0.5 | 11172 | 281.0 | 264.5 | 286.0 | 261.0 |
| 2020-10-23 | 51.34 (-0.4) | 0.31 (+0.06) | 0.0 (0.0) | -1507 | -18.75 | 223 | 2.77 | -60 | -0.75 | 8039 | 264.5 | 258.0 | 271.5 | 257.5 |
| 2020-10-16 | 51.74 (-0.26) | 0.25 (-0.02) | 0.0 (0.0) | -1014 | -18.52 | -61 | -1.11 | -65 | -1.19 | 5476 | 262.0 | 272.0 | 275.5 | 261.0 |
| 2020-10-08 | 52.0 (+0.04) | 0.27 (-0.03) | 0.0 (-0.01) | 152 | 3.56 | -106 | -2.48 | -9 | -0.21 | 4272 | 274.0 | 280.0 | 290.0 | 272.0 |
| 2020-09-30 | 51.96 (-0.03) | 0.3 (-0.09) | 0.01 (-0.01) | -127 | -3.42 | -13 | -0.35 | -38 | -1.02 | 3713 | 272.5 | 272.0 | 275.5 | 266.0 |
| 2020-09-25 | 51.99 (-0.23) | 0.39 (-0.05) | 0.02 (+0.01) | -873 | -10.35 | -157 | -1.86 | 22 | 0.26 | 8436 | 271.5 | 281.0 | 284.5 | 256.0 |
| 2020-09-18 | 52.22 (-0.31) | 0.44 (-0.03) | 0.01 (0.0) | -1144 | -18.37 | -119 | -1.91 | -20 | -0.32 | 6229 | 284.0 | 290.0 | 290.5 | 278.5 |
| 2020-09-11 | 52.53 (-0.21) | 0.47 (-0.11) | 0.01 (-0.02) | -788 | -15.56 | -430 | -8.49 | -62 | -1.22 | 5064 | 286.0 | 304.5 | 304.5 | 286.0 |
| 2020-09-04 | 52.74 (-0.1) | 0.58 (-0.05) | 0.03 (-0.02) | -388 | -6.32 | -188 | -3.06 | -82 | -1.34 | 6140 | 302.0 | 310.0 | 314.0 | 298.5 |
| 2020-08-28 | 52.84 (-0.26) | 0.63 (+0.11) | 0.05 (0.0) | -957 | -13.33 | 432 | 6.02 | 30 | 0.42 | 7180 | 308.0 | 306.5 | 324.5 | 301.5 |
| 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 | |||
| 2020-08-21 | 53.1 (+0.65) | 0.52 (0.0) | 0.05 (-0.01) | 2313 | 22.99 | -5 | -0.05 | -60 | -0.6 | 10063 | 313.5 | 304.0 | 326.0 | 298.0 |
| 2020-08-14 | 52.45 (+0.41) | 0.52 (-0.25) | 0.06 (-0.02) | 1541 | 16.35 | -951 | -10.09 | -60 | -0.64 | 9426 | 304.0 | 313.0 | 314.0 | 293.0 |
| 2020-08-07 | 52.04 (+0.11) | 0.77 (+0.01) | 0.08 (-0.03) | 480 | 7.72 | 45 | 0.72 | -137 | -2.2 | 6215 | 313.0 | 310.0 | 328.0 | 305.5 |
| 2020-07-31 | 51.93 (-0.09) | 0.76 (0.0) | 0.11 (+0.03) | -367 | -4.82 | 8 | 0.11 | 122 | 1.6 | 7615 | 308.5 | 303.5 | 319.0 | 293.0 |
| 2020-07-24 | 52.02 (+0.23) | 0.76 (-0.14) | 0.08 (-0.03) | 1129 | 16.85 | -542 | -8.09 | -97 | -1.45 | 6700 | 304.0 | 307.0 | 315.0 | 300.0 |
| 2020-07-17 | 51.79 (0.0) | 0.9 (+0.1) | 0.11 (+0.03) | -223 | -1.35 | 381 | 2.3 | 117 | 0.71 | 16542 | 305.5 | 300.0 | 334.0 | 300.0 |
| 2020-07-10 | 51.79 (+0.33) | 0.8 (+0.05) | 0.08 (0.0) | 1236 | 11.8 | 180 | 1.72 | -13 | -0.12 | 10477 | 289.5 | 272.0 | 290.0 | 268.5 |
| 2020-07-03 | 51.46 (+0.31) | 0.75 (-0.03) | 0.08 (-0.01) | 1124 | 10.31 | 94 | 0.86 | -28 | -0.26 | 10898 | 272.0 | 257.5 | 284.5 | 252.0 |
| 2020-06-24 | 51.15 (+0.28) | 0.78 (+0.01) | 0.09 (+0.01) | 870 | 16.51 | 60 | 1.14 | 13 | 0.25 | 5270 | 156.0 | 258.5 | 264.0 | 154.5 |
| 2020-06-19 | 50.87 (+0.03) | 0.77 (+0.02) | 0.08 (-0.04) | 201 | 1.71 | 71 | 0.6 | -137 | -1.16 | 11781 | 253.5 | 261.0 | 265.5 | 251.0 |
| 2020-06-12 | 50.84 (+0.4) | 0.75 (0.0) | 0.12 (0.0) | 1201 | 6.56 | -18 | -0.1 | 11 | 0.06 | 18297 | 260.5 | 255.5 | 274.0 | 243.5 |
| 2020-06-05 | 50.44 (+0.65) | 0.75 (+0.03) | 0.12 (+0.02) | 2806 | 28.87 | 131 | 1.35 | 81 | 0.83 | 9719 | 252.0 | 237.5 | 253.0 | 232.5 |
| 2020-05-29 | 49.79 (+0.33) | 0.72 (-0.06) | 0.1 (+0.02) | 1526 | 14.29 | -224 | -2.1 | 48 | 0.45 | 10681 | 235.0 | 240.0 | 246.0 | 230.5 |
| 2020-05-22 | 49.46 (+1.39) | 0.78 (+0.06) | 0.08 (+0.04) | 4956 | 24.94 | 211 | 1.06 | 158 | 0.8 | 19869 | 236.0 | 202.0 | 244.0 | 198.0 |
| 2020-05-15 | 48.07 (+0.84) | 0.72 (-0.09) | 0.04 (0.0) | 3811 | 34.28 | -339 | -3.05 | -7 | -0.06 | 11117 | 199.0 | 192.0 | 199.0 | 183.5 |
| 2020-05-08 | 47.23 (+0.93) | 0.81 (+0.06) | 0.04 (-0.04) | 3152 | 18.56 | 210 | 1.24 | -127 | -0.75 | 16980 | 188.0 | 172.0 | 199.5 | 166.0 |
| 2020-04-30 | 46.3 (+0.39) | 0.75 (+0.44) | 0.08 (+0.04) | 1798 | 10.04 | 1670 | 9.33 | 132 | 0.74 | 17907 | 177.5 | 153.0 | 184.0 | 153.0 |
| 2020-04-24 | 45.91 (-0.6) | 0.31 (+0.1) | 0.04 (+0.02) | -2352 | -17.15 | 365 | 2.66 | 71 | 0.52 | 13717 | 150.5 | 145.0 | 154.0 | 141.0 |
| 2020-04-17 | 46.51 (-0.65) | 0.21 (-0.07) | 0.02 (+0.02) | -2441 | -16.44 | -236 | -1.59 | 68 | 0.46 | 14849 | 141.5 | 136.0 | 145.5 | 131.5 |
| 2020-04-10 | 47.16 (-0.65) | 0.28 (+0.08) | 0.0 (0.0) | -2367 | -26.02 | 284 | 3.12 | -30 | -0.33 | 9096 | 138.5 | 130.0 | 141.5 | 126.0 |
| 2020-04-01 | 47.81 (-0.21) | 0.2 (+0.05) | 0.0 (0.0) | -834 | -27.56 | 0 | 0.0 | 4 | 0.13 | 3026 | 131.5 | 140.5 | 144.0 | 130.5 |
| 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 | |||
| 2020-03-27 | 48.02 (+0.17) | 0.15 (-0.1) | 0.0 (0.0) | 733 | 7.8 | -382 | -4.07 | -13 | -0.14 | 9393 | 145.5 | 117.5 | 155.0 | 114.0 |
| 2020-03-20 | 47.85 (-0.75) | 0.25 (+0.02) | 0.0 (0.0) | -2990 | -24.21 | 64 | 0.52 | -45 | -0.36 | 12351 | 130.5 | 141.0 | 141.0 | 119.0 |
| 2020-03-13 | 48.6 (-0.77) | 0.23 (+0.02) | 0.0 (0.0) | -2942 | -33.15 | 77 | 0.87 | -109 | -1.23 | 8875 | 144.0 | 169.0 | 173.0 | 142.0 |
| 2020-03-06 | 49.37 (-0.36) | 0.21 (-0.07) | 0.0 (0.0) | -1406 | -18.04 | -251 | -3.22 | -24 | -0.31 | 7794 | 175.0 | 155.0 | 177.0 | 155.0 |
| 2020-02-27 | 49.73 (-0.39) | 0.28 (-0.12) | 0.0 (0.0) | -1467 | -25.21 | -467 | -8.03 | -17 | -0.29 | 5819 | 164.5 | 176.0 | 176.0 | 163.5 |
| 2020-02-21 | 50.12 (-0.26) | 0.4 (0.0) | 0.0 (-0.01) | -800 | -26.7 | 5 | 0.17 | -3 | -0.1 | 2996 | 177.0 | 184.0 | 184.0 | 177.0 |
| 2020-02-14 | 50.38 (-0.25) | 0.4 (-0.04) | 0.01 (+0.01) | -902 | -30.06 | -154 | -5.13 | 16 | 0.53 | 3001 | 182.0 | 185.0 | 185.5 | 181.0 |
| 2020-02-07 | 50.63 (+0.13) | 0.44 (-0.06) | 0.0 (0.0) | 448 | 8.61 | -197 | -3.79 | -28 | -0.54 | 5203 | 186.0 | 177.0 | 188.0 | 174.5 |
| 2020-01-31 | 50.5 (-0.23) | 0.5 (-0.13) | 0.0 (0.0) | -976 | -18.26 | -517 | -9.67 | -11 | -0.21 | 5344 | 180.0 | 178.0 | 183.5 | 175.5 |
| 2020-01-20 | 50.73 (-0.04) | 0.63 (-0.02) | 0.0 (0.0) | -124 | -17.95 | -60 | -8.68 | -3 | -0.43 | 691 | 194.0 | 195.0 | 195.5 | 193.5 |
| 2020-01-17 | 50.77 (-0.16) | 0.65 (-0.06) | 0.0 (0.0) | -575 | -10.61 | -237 | -4.38 | -3 | -0.06 | 5417 | 194.0 | 196.0 | 196.5 | 191.0 |
| 2020-01-10 | 50.93 (-0.5) | 0.71 (-0.04) | 0.0 (0.0) | -1832 | -33.75 | -131 | -2.41 | 3 | 0.06 | 5428 | 193.0 | 206.0 | 206.0 | 193.0 |
| 2020-01-03 | 51.43 (+0.12) | 0.75 (-0.02) | 0.0 (0.0) | 6 | 0.27 | -96 | -4.29 | -4 | -0.18 | 2238 | 206.5 | 155.5 | 211.5 | 154.5 |
| 2019-12-31 | 51.31 (+0.03) | 0.77 (+0.05) | 0.0 (-0.01) | -99 | -7.19 | 30 | 2.18 | -11 | -0.8 | 1377 | 213.0 | 215.0 | 215.5 | 208.0 |
| 2019-12-27 | 51.28 (+0.07) | 0.72 (+0.01) | 0.01 (+0.01) | 251 | 19.22 | 23 | 1.76 | 19 | 1.45 | 1306 | 214.5 | 213.5 | 214.5 | 210.0 |
| 2019-12-20 | 51.21 (+0.15) | 0.71 (-0.01) | 0.0 (0.0) | 688 | 20.49 | -15 | -0.45 | -4 | -0.12 | 3357 | 213.0 | 202.5 | 213.0 | 200.5 |
| 2019-12-13 | 51.06 (-0.28) | 0.72 (-0.01) | 0.0 (0.0) | -1090 | -24.55 | -62 | -1.4 | 12 | 0.27 | 4440 | 202.5 | 204.0 | 205.0 | 199.0 |
| 2019-12-06 | 51.34 (-0.34) | 0.73 (-0.01) | 0.0 (0.0) | -1130 | -37.4 | -14 | -0.46 | -6 | -0.2 | 3021 | 206.0 | 221.0 | 222.5 | 206.0 |
| 2019-11-29 | 51.68 (+0.1) | 0.74 (+0.03) | 0.0 (0.0) | 327 | 11.05 | 96 | 3.24 | 7 | 0.24 | 2960 | 221.0 | 225.0 | 228.0 | 220.5 |
| 2019-11-22 | 51.58 (+0.16) | 0.71 (-0.01) | 0.0 (-0.01) | 324 | 15.12 | -16 | -0.75 | -28 | -1.31 | 2143 | 223.0 | 216.5 | 223.0 | 216.0 |
| 2019-11-15 | 51.42 (+0.11) | 0.72 (-0.08) | 0.01 (0.0) | 228 | 8.88 | -297 | -11.57 | 1 | 0.04 | 2568 | 217.5 | 221.0 | 224.0 | 217.0 |
| 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 | |||
| 2019-11-08 | 51.31 (+0.03) | 0.8 (0.0) | 0.01 (+0.01) | 24 | 1.02 | -1 | -0.04 | 4 | 0.17 | 2345 | 221.5 | 226.5 | 228.0 | 219.0 |
| 2019-11-01 | 51.28 (+0.2) | 0.8 (+0.04) | 0.0 (0.0) | 716 | 19.78 | 132 | 3.65 | 3 | 0.08 | 3620 | 226.5 | 220.5 | 229.0 | 219.0 |
| 2019-10-25 | 51.08 (+0.16) | 0.76 (+0.01) | 0.0 (-0.01) | 573 | 25.55 | 34 | 1.52 | -38 | -1.69 | 2243 | 220.5 | 218.0 | 224.0 | 218.0 |
| 2019-10-18 | 50.92 (+0.07) | 0.75 (+0.02) | 0.01 (-0.01) | 279 | 7.14 | 79 | 2.02 | -11 | -0.28 | 3905 | 218.5 | 218.5 | 221.5 | 211.5 |
| 2019-10-09 | 50.85 (+0.33) | 0.73 (-0.05) | 0.02 (-0.01) | 1260 | 42.17 | -180 | -6.02 | -46 | -1.54 | 2988 | 214.5 | 209.0 | 220.5 | 208.0 |
| 2019-10-04 | 50.52 (+0.05) | 0.78 (-0.33) | 0.03 (-0.02) | 179 | 3.3 | -1234 | -22.75 | -64 | -1.18 | 5425 | 209.5 | 213.0 | 214.0 | 199.0 |
| 2019-09-27 | 50.47 (+0.04) | 1.11 (+0.04) | 0.05 (+0.01) | 168 | 4.19 | -123 | -3.07 | 7 | 0.17 | 4005 | 211.0 | 211.0 | 218.0 | 210.5 |
| 2019-09-20 | 50.43 (-0.19) | 1.07 (-0.05) | 0.04 (-0.02) | -640 | -15.41 | -181 | -4.36 | -46 | -1.11 | 4152 | 212.0 | 222.5 | 222.5 | 212.0 |
| 2019-09-12 | 50.62 (-0.01) | 1.12 (+0.01) | 0.06 (0.0) | -31 | -1.53 | 19 | 0.94 | -20 | -0.98 | 2032 | 223.5 | 227.0 | 230.0 | 222.0 |
| 2019-09-06 | 50.63 (-0.08) | 1.11 (-0.01) | 0.06 (+0.01) | -272 | -5.77 | -35 | -0.74 | 54 | 1.14 | 4717 | 224.0 | 217.5 | 226.5 | 213.0 |
| 2019-08-30 | 50.71 (-0.2) | 1.12 (-0.12) | 0.05 (0.0) | -334 | -5.84 | -426 | -7.45 | -20 | -0.35 | 5719 | 218.5 | 225.0 | 226.0 | 212.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 37.41 (+0.77) | 3.55 (+0.41) | 0.27 (-0.12) | 2931 | 9.39 | 1604 | 5.14 | -492 | -1.58 | 31202 | 225.0 | 218.0 | 229.5 | 204.0 |
| 2024-03-29 | 36.64 (-0.59) | 3.14 (+2.88) | 0.39 (-0.05) | -3202 | -3.98 | 11326 | 14.09 | -191 | -0.24 | 80392 | 217.5 | 203.0 | 237.5 | 200.0 |
| 2024-02-29 | 37.23 (+0.81) | 0.26 (+0.09) | 0.44 (+0.15) | 3108 | 9.68 | 316 | 0.98 | 580 | 1.81 | 32093 | 204.0 | 179.5 | 207.5 | 178.5 |
| 2024-01-31 | 36.42 (-1.33) | 0.17 (-0.31) | 0.29 (+0.05) | -4421 | -15.7 | -1097 | -3.9 | 196 | 0.7 | 28162 | 178.5 | 184.5 | 187.0 | 165.0 |
| 2023-12-29 | 37.75 (-4.6) | 0.48 (-0.28) | 0.24 (0.0) | -2604 | -8.89 | -1115 | -3.81 | 8 | 0.03 | 29276 | 184.0 | 189.0 | 189.0 | 176.0 |
| 2023-11-30 | 42.35 (-1.44) | 0.76 (+0.19) | 0.24 (+0.02) | -9820 | -11.41 | 768 | 0.89 | 96 | 0.11 | 86053 | 190.0 | 162.5 | 190.0 | 160.0 |
| 2023-10-31 | 43.79 (-0.5) | 0.57 (-0.1) | 0.22 (+0.01) | -8835 | -34.28 | -470 | -1.82 | 16 | 0.06 | 25771 | 163.0 | 179.0 | 184.0 | 161.0 |
| 2023-09-28 | 44.29 (-0.9) | 0.67 (+0.01) | 0.21 (-0.05) | -9419 | -34.86 | 20 | 0.07 | -184 | -0.68 | 27019 | 178.5 | 195.5 | 199.5 | 176.5 |
| 2023-08-31 | 45.19 (-0.25) | 0.66 (+0.03) | 0.26 (-0.04) | -594 | -2.54 | 136 | 0.58 | -175 | -0.75 | 23359 | 196.0 | 234.5 | 234.5 | 187.0 |
| 2023-07-31 | 45.44 (-0.44) | 0.63 (+0.54) | 0.3 (+0.01) | -1404 | -5.47 | 2199 | 8.56 | 52 | 0.2 | 25690 | 232.0 | 231.5 | 247.0 | 223.5 |
| 2023-06-30 | 45.88 (+0.2) | 0.09 (+0.09) | 0.29 (+0.06) | 768 | 2.62 | 352 | 1.2 | 224 | 0.76 | 29313 | 230.0 | 207.0 | 239.5 | 202.5 |
| 2023-05-31 | 45.68 (-0.88) | 0.0 (-0.01) | 0.23 (+0.11) | 2503 | 6.34 | -406 | -1.03 | 444 | 1.12 | 39500 | 206.0 | 184.0 | 207.5 | 178.0 |
| 2023-04-28 | 46.56 (+0.8) | 0.01 (0.0) | 0.12 (+0.01) | -2295 | -7.75 | -4 | -0.01 | 54 | 0.18 | 29615 | 183.5 | 176.0 | 193.0 | 173.0 |
| 2023-03-31 | 45.76 (-3.88) | 0.01 (-0.07) | 0.11 (+0.04) | -16525 | -29.68 | -1486 | -2.67 | 149 | 0.27 | 55676 | 176.0 | 202.0 | 205.5 | 168.5 |
| 2023-02-24 | 49.64 (-0.58) | 0.08 (-0.06) | 0.07 (-0.01) | -1574 | -12.2 | -238 | -1.84 | -44 | -0.34 | 12904 | 203.5 | 206.5 | 213.5 | 201.0 |
| 2023-01-31 | 50.22 (-0.29) | 0.14 (-0.03) | 0.08 (+0.01) | -493 | -3.75 | -90 | -0.68 | 49 | 0.37 | 13164 | 205.0 | 200.5 | 224.0 | 196.0 |
| 2022-12-30 | 50.51 (-0.62) | 0.17 (-0.08) | 0.07 (-0.11) | 57 | 0.22 | 145 | 0.57 | -463 | -1.81 | 25553 | 200.5 | 232.0 | 238.0 | 200.0 |
| 2022-11-30 | 51.13 (+0.84) | 0.25 (-0.08) | 0.18 (-0.03) | 4122 | 19.19 | -248 | -1.15 | -53 | -0.25 | 21476 | 230.0 | 205.5 | 249.5 | 201.0 |
| 2022-10-31 | 50.29 (-1.25) | 0.33 (-0.14) | 0.21 (+0.05) | 1040 | 5.71 | 381 | 2.09 | 165 | 0.91 | 18209 | 205.5 | 204.0 | 223.5 | 198.0 |
| 2022-09-30 | 51.54 (-0.06) | 0.47 (-0.2) | 0.16 (-0.07) | -2509 | -11.06 | -748 | -3.3 | -240 | -1.06 | 22680 | 205.5 | 237.0 | 239.0 | 198.0 |
| 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 | 51.6 (+0.05) | 0.67 (+0.25) | 0.23 (-0.02) | -466 | -2.84 | 944 | 5.74 | -82 | -0.5 | 16433 | 239.5 | 247.5 | 268.0 | 237.0 |
| 2022-07-29 | 51.55 (-0.2) | 0.42 (-0.06) | 0.25 (+0.08) | -1252 | -6.78 | -221 | -1.2 | 285 | 1.54 | 18469 | 244.0 | 237.0 | 251.0 | 215.0 |
| 2022-06-30 | 51.75 (-0.01) | 0.48 (+0.15) | 0.17 (+0.08) | -2256 | -11.94 | 515 | 2.72 | 313 | 1.66 | 18900 | 240.0 | 258.5 | 263.5 | 236.5 |
| 2022-05-31 | 51.76 (-0.13) | 0.33 (+0.22) | 0.09 (+0.03) | -1707 | -9.47 | 840 | 4.66 | 102 | 0.57 | 18025 | 263.0 | 254.0 | 263.0 | 222.0 |
| 2022-04-29 | 51.89 (+0.1) | 0.11 (-0.01) | 0.06 (+0.01) | -1456 | -7.98 | -27 | -0.15 | 30 | 0.16 | 18257 | 248.5 | 255.5 | 275.0 | 238.0 |
| 2022-03-31 | 51.79 (-1.81) | 0.12 (+0.05) | 0.05 (0.0) | -3855 | -16.14 | -36 | -0.15 | 36 | 0.15 | 23883 | 260.5 | 286.0 | 298.0 | 249.0 |
| 2022-02-25 | 53.6 (-0.33) | 0.07 (-0.05) | 0.05 (0.0) | -4292 | -24.57 | -199 | -1.14 | -23 | -0.13 | 17467 | 289.5 | 301.0 | 316.0 | 286.5 |
| 2022-01-26 | 53.93 (-0.46) | 0.12 (-0.2) | 0.05 (-0.02) | -1710 | -13.1 | -744 | -5.7 | -61 | -0.47 | 13057 | 316.5 | 350.0 | 351.0 | 305.5 |
| 2021-12-30 | 54.39 (+0.35) | 0.32 (+0.09) | 0.07 (+0.01) | 1484 | 8.4 | 335 | 1.9 | 18 | 0.1 | 17665 | 345.0 | 307.0 | 353.0 | 307.0 |
| 2021-11-30 | 54.04 (-0.28) | 0.23 (+0.04) | 0.06 (+0.01) | -1242 | -5.3 | 156 | 0.67 | 35 | 0.15 | 23419 | 311.5 | 325.0 | 333.0 | 300.0 |
| 2021-10-29 | 54.32 (+0.11) | 0.19 (-0.02) | 0.05 (-0.01) | 451 | 2.36 | -75 | -0.39 | -30 | -0.16 | 19076 | 314.0 | 317.5 | 327.5 | 288.5 |
| 2021-09-30 | 54.21 (+0.68) | 0.21 (-0.18) | 0.06 (-0.09) | 2802 | 12.77 | -335 | -1.53 | -313 | -1.43 | 21943 | 318.5 | 328.0 | 345.0 | 311.5 |
| 2021-08-31 | 53.53 (+0.88) | 0.39 (+0.18) | 0.15 (+0.04) | 3154 | 11.72 | 652 | 2.42 | 127 | 0.47 | 26902 | 335.0 | 322.0 | 354.0 | 301.0 |
| 2021-07-30 | 52.65 (+0.16) | 0.21 (-0.29) | 0.11 (+0.04) | 340 | 1.55 | -1067 | -4.86 | 156 | 0.71 | 21937 | 322.0 | 316.5 | 326.0 | 290.5 |
| 2021-06-30 | 52.49 (+0.08) | 0.5 (0.0) | 0.07 (+0.06) | 215 | 1.34 | 149 | 0.93 | 238 | 1.49 | 15986 | 318.5 | 331.0 | 335.5 | 310.5 |
| 2021-05-31 | 52.41 (-0.11) | 0.5 (+0.16) | 0.01 (0.0) | -864 | -4.01 | 605 | 2.81 | -37 | -0.17 | 21551 | 331.0 | 351.0 | 359.0 | 287.5 |
| 2021-04-29 | 52.52 (+1.23) | 0.34 (+0.1) | 0.01 (-0.03) | 4719 | 17.97 | 388 | 1.48 | -114 | -0.43 | 26265 | 356.0 | 344.0 | 376.5 | 330.5 |
| 2021-03-31 | 51.29 (+1.29) | 0.24 (-0.21) | 0.04 (+0.02) | 4988 | 13.4 | -1117 | -3.0 | 95 | 0.26 | 37233 | 344.0 | 285.5 | 346.0 | 270.5 |
| 2021-02-26 | 50.0 (-0.5) | 0.45 (-0.01) | 0.02 (0.0) | -1516 | -6.25 | -44 | -0.18 | -9 | -0.04 | 24248 | 281.0 | 273.0 | 302.0 | 273.0 |
| 2021-01-29 | 50.5 (-0.1) | 0.46 (+0.11) | 0.02 (+0.01) | -277 | -1.04 | 428 | 1.61 | 3 | 0.01 | 26617 | 272.5 | 270.0 | 301.0 | 267.0 |
| 2020-12-31 | 50.6 (-0.86) | 0.35 (-0.15) | 0.01 (+0.01) | -3295 | -12.03 | -397 | -1.45 | -69 | -0.25 | 27385 | 275.0 | 282.5 | 288.0 | 258.5 |
| 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 | 51.46 (+0.14) | 0.5 (+0.02) | 0.0 (-0.02) | 557 | 1.67 | 97 | 0.29 | -103 | -0.31 | 33378 | 282.5 | 286.5 | 299.0 | 269.0 |
| 2020-10-30 | 51.32 (-0.64) | 0.48 (+0.18) | 0.02 (+0.01) | -2432 | -8.4 | 669 | 2.31 | -78 | -0.27 | 28961 | 281.0 | 280.0 | 290.0 | 257.5 |
| 2020-09-30 | 51.96 (-0.88) | 0.3 (-0.32) | 0.01 (-0.05) | -3298 | -11.57 | -860 | -3.02 | -191 | -0.67 | 28494 | 272.5 | 310.0 | 314.0 | 256.0 |
| 2020-08-31 | 52.84 (+0.91) | 0.62 (-0.14) | 0.06 (-0.05) | 3355 | 9.87 | -526 | -1.55 | -216 | -0.64 | 33976 | 305.0 | 310.0 | 328.0 | 293.0 |
| 2020-07-31 | 51.93 (+0.59) | 0.76 (+0.01) | 0.11 (+0.04) | 2216 | 4.63 | 26 | 0.05 | 162 | 0.34 | 47861 | 308.5 | 265.0 | 334.0 | 264.0 |
| 2020-06-30 | 51.34 (+1.55) | 0.75 (+0.03) | 0.07 (-0.03) | 5761 | 11.65 | 339 | 0.69 | -93 | -0.19 | 49440 | 264.0 | 237.5 | 274.0 | 154.5 |
| 2020-05-29 | 49.79 (+3.49) | 0.72 (-0.03) | 0.1 (+0.02) | 13445 | 22.92 | -142 | -0.24 | 72 | 0.12 | 58650 | 235.0 | 172.0 | 246.0 | 166.0 |
| 2020-04-30 | 46.3 (-1.59) | 0.75 (+0.55) | 0.08 (+0.08) | -5674 | -10.03 | 2083 | 3.68 | 241 | 0.43 | 56545 | 177.5 | 135.0 | 184.0 | 126.0 |
| 2020-03-31 | 47.89 (-1.84) | 0.2 (-0.08) | 0.0 (0.0) | -7127 | -17.61 | -492 | -1.22 | -187 | -0.46 | 40469 | 134.0 | 155.0 | 177.0 | 114.0 |
| 2020-02-27 | 49.73 (-0.77) | 0.28 (-0.22) | 0.0 (0.0) | -2721 | -15.99 | -813 | -4.78 | -32 | -0.19 | 17021 | 164.5 | 177.0 | 188.0 | 163.5 |
| 2020-01-31 | 50.5 (-0.81) | 0.5 (-0.27) | 0.0 (0.0) | -3501 | -18.31 | -1041 | -5.44 | -18 | -0.09 | 19120 | 180.0 | 155.5 | 211.5 | 154.5 |
| 2019-12-31 | 51.31 (-0.37) | 0.77 (+0.03) | 0.0 (0.0) | -1380 | -10.22 | -38 | -0.28 | 10 | 0.07 | 13504 | 213.0 | 221.0 | 222.5 | 199.0 |
| 2019-11-29 | 51.68 (+0.42) | 0.74 (-0.04) | 0.0 (-0.01) | 960 | 9.13 | -152 | -1.45 | -26 | -0.25 | 10518 | 221.0 | 228.0 | 228.0 | 216.0 |
| 2019-10-31 | 51.26 (+0.79) | 0.78 (-0.33) | 0.01 (-0.04) | 2950 | 16.68 | -1235 | -6.98 | -146 | -0.83 | 17683 | 226.0 | 213.0 | 229.0 | 199.0 |
| 2019-09-27 | 50.47 (-0.24) | 1.11 (-0.01) | 0.05 (0.0) | -775 | -5.2 | -320 | -2.15 | -5 | -0.03 | 14908 | 211.0 | 217.5 | 230.0 | 210.5 |
| 2019-08-30 | 50.71 (-0.42) | 1.12 (-0.17) | 0.05 (-0.02) | -1148 | -5.23 | -633 | -2.88 | -65 | -0.3 | 21968 | 218.5 | 235.0 | 248.0 | 212.0 |
| 2019-07-31 | 51.13 (-0.26) | 1.29 (-0.07) | 0.07 (-0.06) | -1035 | -4.94 | -255 | -1.22 | -231 | -1.1 | 20968 | 238.5 | 245.5 | 248.0 | 225.5 |
| 2019-06-28 | 51.39 (+0.08) | 1.36 (+0.05) | 0.13 (+0.06) | 352 | 1.31 | 605 | 2.24 | 206 | 0.76 | 26967 | 243.0 | 224.0 | 267.5 | 219.0 |
| 2019-05-31 | 51.31 () | 1.31 () | 0.07 () | -104 | -1.22 | 974 | 11.38 | -37 | -0.43 | 8556 | 224.5 | 221.5 | 236.5 | 217.5 |
