- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 16.67 (+0.03) | 0.35 (0.0) | 1.0 (-0.01) | 24 | 11.27 | -1 | -0.47 | -6 | -2.82 | 213 | 203.5 | 211.0 | 211.0 | 202.0 |
| 2024-04-18 | 16.64 (+0.08) | 0.35 (0.0) | 1.01 (0.0) | 54 | 22.31 | 0 | 0.0 | -1 | -0.41 | 242 | 211.0 | 212.0 | 213.5 | 208.5 |
| 2024-04-17 | 16.56 (-0.01) | 0.35 (0.0) | 1.01 (-0.03) | -8 | -7.02 | 0 | 0.0 | -20 | -17.54 | 114 | 213.5 | 218.0 | 218.0 | 212.5 |
| 2024-04-16 | 16.57 (+0.06) | 0.35 (0.0) | 1.04 (-0.01) | 37 | 17.45 | 0 | 0.0 | -10 | -4.72 | 212 | 214.5 | 220.0 | 220.0 | 213.5 |
| 2024-04-15 | 16.51 (+0.02) | 0.35 (0.0) | 1.05 (-0.01) | 11 | 10.38 | 0 | 0.0 | -8 | -7.55 | 106 | 221.5 | 223.5 | 224.0 | 220.0 |
| 2024-04-12 | 16.49 (+0.02) | 0.35 (0.0) | 1.06 (-0.01) | 14 | 13.59 | 0 | 0.0 | -3 | -2.91 | 103 | 223.5 | 225.0 | 231.0 | 223.5 |
| 2024-04-11 | 16.47 (-0.03) | 0.35 (0.0) | 1.07 (0.0) | -17 | -15.04 | 0 | 0.0 | -2 | -1.77 | 113 | 225.5 | 228.5 | 229.0 | 224.5 |
| 2024-04-10 | 16.5 (0.0) | 0.35 (0.0) | 1.07 (0.0) | 1 | 1.19 | 0 | 0.0 | -4 | -4.76 | 84 | 228.5 | 228.5 | 234.5 | 228.5 |
| 2024-04-09 | 16.5 (+0.03) | 0.35 (0.0) | 1.07 (-0.03) | 21 | 14.09 | 0 | 0.0 | -16 | -10.74 | 149 | 228.5 | 233.5 | 235.0 | 227.5 |
| 2024-04-08 | 16.47 (0.0) | 0.35 (0.0) | 1.1 (0.0) | -5 | -7.25 | 0 | 0.0 | 1 | 1.45 | 69 | 233.5 | 238.0 | 239.0 | 233.5 |
| 2024-04-03 | 16.47 (0.0) | 0.35 (0.0) | 1.1 (0.0) | 2 | 2.86 | 0 | 0.0 | -1 | -1.43 | 70 | 238.0 | 236.0 | 238.5 | 234.5 |
| 2024-04-02 | 16.47 (+0.03) | 0.35 (0.0) | 1.1 (0.0) | 17 | 22.08 | 0 | 0.0 | 0 | 0.0 | 77 | 236.5 | 235.0 | 237.0 | 232.5 |
| 2024-04-01 | 16.44 (+0.07) | 0.35 (0.0) | 1.1 (+0.02) | 46 | 28.4 | 0 | 0.0 | 11 | 6.79 | 162 | 235.0 | 234.0 | 239.0 | 232.0 |
| 2024-03-29 | 16.37 (+0.01) | 0.35 (0.0) | 1.08 (-0.01) | 4 | 3.12 | 0 | 0.0 | -7 | -5.47 | 128 | 234.0 | 231.0 | 234.0 | 227.0 |
| 2024-03-28 | 16.36 (0.0) | 0.35 (0.0) | 1.09 (-0.01) | -3 | -4.35 | 0 | 0.0 | -5 | -7.25 | 69 | 230.0 | 231.0 | 232.0 | 229.0 |
| 2024-03-27 | 16.36 (+0.01) | 0.35 (0.0) | 1.1 (-0.01) | 6 | 4.48 | 0 | 0.0 | -3 | -2.24 | 134 | 229.5 | 231.0 | 234.0 | 229.5 |
| 2024-03-26 | 16.35 (-0.07) | 0.35 (0.0) | 1.11 (0.0) | -55 | -23.11 | 0 | 0.0 | -5 | -2.1 | 238 | 231.0 | 240.5 | 240.5 | 229.5 |
| 2024-03-25 | 16.42 (+0.06) | 0.35 (0.0) | 1.11 (-0.01) | 43 | 24.86 | 0 | 0.0 | -2 | -1.16 | 173 | 240.5 | 233.5 | 240.5 | 232.0 |
| 2024-03-22 | 16.36 (-0.04) | 0.35 (0.0) | 1.12 (0.0) | -23 | -24.21 | 0 | 0.0 | -1 | -1.05 | 95 | 233.5 | 238.0 | 239.5 | 233.5 |
| 2024-03-21 | 16.4 (-0.09) | 0.35 (0.0) | 1.12 (-0.01) | -77 | -40.53 | 0 | 0.0 | -6 | -3.16 | 190 | 238.0 | 239.0 | 240.0 | 235.0 |
| 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 | |||
| 2024-03-20 | 16.49 (-0.02) | 0.35 (0.0) | 1.13 (-0.08) | -16 | -4.66 | 0 | 0.0 | -55 | -16.03 | 343 | 237.5 | 246.0 | 248.5 | 237.0 |
| 2024-03-19 | 16.51 (-0.06) | 0.35 (0.0) | 1.21 (+0.04) | -42 | -12.69 | -1 | -0.3 | 27 | 8.16 | 331 | 245.0 | 244.0 | 249.0 | 241.5 |
| 2024-03-18 | 16.57 (+0.07) | 0.35 (0.0) | 1.17 (+0.06) | 46 | 11.39 | 0 | 0.0 | 41 | 10.15 | 404 | 243.5 | 233.0 | 245.0 | 232.5 |
| 2024-03-15 | 16.5 (-0.07) | 0.35 (-0.02) | 1.11 (+0.02) | -43 | -26.38 | -15 | -9.2 | 11 | 6.75 | 163 | 233.0 | 233.5 | 237.0 | 232.0 |
| 2024-03-14 | 16.57 (-0.01) | 0.37 (0.0) | 1.09 (+0.01) | -17 | -7.94 | 0 | 0.0 | 9 | 4.21 | 214 | 234.0 | 234.5 | 234.5 | 224.5 |
| 2024-03-13 | 16.58 (-0.11) | 0.37 (0.0) | 1.08 (0.0) | -49 | -17.13 | 0 | 0.0 | -3 | -1.05 | 286 | 233.5 | 235.5 | 241.0 | 232.5 |
| 2024-03-12 | 16.69 (+0.01) | 0.37 (0.0) | 1.08 (-0.01) | 6 | 3.21 | 0 | 0.0 | -5 | -2.67 | 187 | 234.0 | 231.0 | 237.5 | 231.0 |
| 2024-03-11 | 16.68 (+0.02) | 0.37 (0.0) | 1.09 (0.0) | 11 | 4.91 | 0 | 0.0 | 0 | 0.0 | 224 | 230.0 | 225.0 | 230.0 | 222.0 |
| 2024-03-08 | 16.66 (-0.15) | 0.37 (0.0) | 1.09 (-0.02) | -76 | -12.71 | 0 | 0.0 | -14 | -2.34 | 598 | 226.0 | 244.0 | 244.0 | 226.0 |
| 2024-03-07 | 16.81 (+0.03) | 0.37 (0.0) | 1.11 (+0.04) | 19 | 1.69 | 0 | 0.0 | 30 | 2.67 | 1124 | 239.0 | 235.0 | 247.0 | 233.0 |
| 2024-03-06 | 16.78 (+0.21) | 0.37 (0.0) | 1.07 (+0.01) | 151 | 15.6 | 0 | 0.0 | 8 | 0.83 | 968 | 234.5 | 219.5 | 238.5 | 219.5 |
| 2024-03-05 | 16.57 (-0.08) | 0.37 (0.0) | 1.06 (+0.02) | -60 | -17.19 | 0 | 0.0 | 9 | 2.58 | 349 | 218.0 | 224.5 | 225.0 | 215.0 |
| 2024-03-04 | 16.65 (0.0) | 0.37 (0.0) | 1.04 (+0.01) | 3 | 1.1 | 0 | 0.0 | 8 | 2.93 | 273 | 224.0 | 226.5 | 228.0 | 223.5 |
| 2024-03-01 | 16.65 (-0.03) | 0.37 (-0.05) | 1.03 (-0.01) | -25 | -11.16 | -36 | -16.07 | -3 | -1.34 | 224 | 226.0 | 228.5 | 232.0 | 225.0 |
| 2024-02-29 | 16.68 (-0.13) | 0.42 (0.0) | 1.04 (+0.01) | -86 | -47.78 | 0 | 0.0 | 4 | 2.22 | 180 | 226.0 | 228.5 | 229.0 | 224.0 |
| 2024-02-27 | 16.81 (-0.02) | 0.42 (0.0) | 1.03 (0.0) | -17 | -11.18 | 0 | 0.0 | 0 | 0.0 | 152 | 225.5 | 227.5 | 229.5 | 224.0 |
| 2024-02-26 | 16.83 (-0.1) | 0.42 (0.0) | 1.03 (+0.02) | -66 | -28.45 | 0 | 0.0 | 16 | 6.9 | 232 | 227.5 | 231.5 | 232.0 | 224.5 |
| 2024-02-23 | 16.93 (-0.04) | 0.42 (0.0) | 1.01 (+0.02) | -23 | -8.75 | 0 | 0.0 | 12 | 4.56 | 263 | 231.5 | 230.0 | 238.5 | 230.0 |
| 2024-02-22 | 16.97 (0.0) | 0.42 (0.0) | 0.99 (+0.01) | -9 | -4.97 | 0 | 0.0 | 5 | 2.76 | 181 | 230.0 | 228.0 | 233.0 | 228.0 |
| 2024-02-21 | 16.97 (-0.04) | 0.42 (0.0) | 0.98 (+0.01) | -16 | -9.64 | 0 | 0.0 | 7 | 4.22 | 166 | 228.0 | 226.5 | 232.0 | 225.0 |
| 2024-02-20 | 17.01 (-0.02) | 0.42 (0.0) | 0.97 (+0.03) | -11 | -12.09 | 0 | 0.0 | 19 | 20.88 | 91 | 226.0 | 225.5 | 228.0 | 224.5 |
| 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 | |||
| 2024-02-19 | 17.03 (+0.02) | 0.42 (0.0) | 0.94 (0.0) | 15 | 9.93 | 0 | 0.0 | 0 | 0.0 | 151 | 225.5 | 224.5 | 229.0 | 220.5 |
| 2024-02-16 | 17.01 (-0.01) | 0.42 (0.0) | 0.94 (0.0) | -10 | -8.85 | 0 | 0.0 | 3 | 2.65 | 113 | 224.5 | 223.0 | 226.0 | 222.0 |
| 2024-02-15 | 17.02 (+0.07) | 0.42 (-0.03) | 0.94 (+0.03) | 52 | 24.53 | -20 | -9.43 | 23 | 10.85 | 212 | 222.0 | 217.5 | 222.5 | 217.0 |
| 2024-02-05 | 16.95 (-0.02) | 0.45 (-0.03) | 0.91 (0.0) | -22 | -22.22 | -20 | -20.2 | 0 | 0.0 | 99 | 214.0 | 215.0 | 215.0 | 211.0 |
| 2024-02-02 | 16.97 (0.0) | 0.48 (-0.03) | 0.91 (0.0) | 24 | 35.82 | -20 | -29.85 | 0 | 0.0 | 67 | 213.0 | 212.0 | 214.0 | 211.5 |
| 2024-02-01 | 16.97 (-0.03) | 0.51 (-0.03) | 0.91 (0.0) | -19 | -22.09 | -20 | -23.26 | -2 | -2.33 | 86 | 211.5 | 216.0 | 216.0 | 211.0 |
| 2024-01-31 | 17.0 (+0.02) | 0.54 (0.0) | 0.91 (0.0) | 17 | 28.33 | 0 | 0.0 | -3 | -5.0 | 60 | 216.0 | 216.0 | 217.0 | 214.0 |
| 2024-01-30 | 16.98 (-0.03) | 0.54 (0.0) | 0.91 (0.0) | -25 | -42.37 | 0 | 0.0 | -1 | -1.69 | 59 | 214.0 | 216.5 | 218.0 | 214.0 |
| 2024-01-29 | 17.01 (-0.01) | 0.54 (0.0) | 0.91 (0.0) | -5 | -11.11 | -1 | -2.22 | 5 | 11.11 | 45 | 218.0 | 214.5 | 220.5 | 214.5 |
| 2024-01-26 | 17.02 (-0.01) | 0.54 (0.0) | 0.91 (0.0) | -7 | -12.5 | 0 | 0.0 | -1 | -1.79 | 56 | 216.0 | 219.0 | 219.0 | 216.0 |
| 2024-01-25 | 17.03 (-0.03) | 0.54 (0.0) | 0.91 (-0.01) | -24 | -31.58 | 0 | 0.0 | -5 | -6.58 | 76 | 217.0 | 220.5 | 220.5 | 216.0 |
| 2024-01-24 | 17.06 (-0.03) | 0.54 (0.0) | 0.92 (0.0) | -29 | -27.1 | 0 | 0.0 | 0 | 0.0 | 107 | 220.5 | 220.0 | 220.5 | 217.0 |
| 2024-01-23 | 17.09 (-0.01) | 0.54 (0.0) | 0.92 (+0.01) | -9 | -4.69 | 0 | 0.0 | 4 | 2.08 | 192 | 217.5 | 213.5 | 220.0 | 213.5 |
| 2024-01-22 | 17.1 (-0.02) | 0.54 (-0.16) | 0.91 (0.0) | -17 | -22.97 | 0 | 0.0 | 1 | 1.35 | 74 | 213.0 | 213.0 | 216.0 | 212.5 |
| 2024-01-19 | 17.12 (+0.01) | 0.7 (0.0) | 0.91 (0.0) | 8 | 11.94 | 0 | 0.0 | 1 | 1.49 | 67 | 213.0 | 213.5 | 213.5 | 209.5 |
| 2024-01-18 | 17.11 (+0.07) | 0.7 (-0.05) | 0.91 (0.0) | 51 | 26.84 | -34 | -17.89 | -3 | -1.58 | 190 | 210.0 | 214.0 | 215.0 | 207.5 |
| 2024-01-17 | 17.04 (0.0) | 0.75 (-0.07) | 0.91 (-0.02) | -6 | -3.75 | -49 | -30.63 | -14 | -8.75 | 160 | 214.5 | 220.5 | 220.5 | 213.5 |
| 2024-01-16 | 17.04 (-0.01) | 0.82 (-0.02) | 0.93 (-0.01) | -2 | -2.86 | -17 | -24.29 | -2 | -2.86 | 70 | 218.0 | 219.0 | 219.0 | 216.0 |
| 2024-01-15 | 17.05 (+0.1) | 0.84 (-0.1) | 0.94 (-0.11) | 69 | 31.36 | -67 | -30.45 | -81 | -36.82 | 220 | 219.5 | 220.0 | 222.0 | 215.0 |
| 2024-01-12 | 16.95 (+0.01) | 0.94 (-0.09) | 1.05 (-0.13) | 1 | 0.36 | -61 | -21.86 | -86 | -30.82 | 279 | 220.0 | 226.0 | 227.0 | 218.0 |
| 2024-01-11 | 16.94 (0.0) | 1.03 (0.0) | 1.18 (0.0) | 1 | 2.86 | 0 | 0.0 | -2 | -5.71 | 35 | 228.0 | 226.0 | 229.0 | 226.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 16.94 (+0.02) | 1.03 (-0.01) | 1.18 (-0.01) | 16 | 23.53 | -10 | -14.71 | -4 | -5.88 | 68 | 226.0 | 230.0 | 230.0 | 225.5 |
| 2024-01-09 | 16.92 (-0.02) | 1.04 (0.0) | 1.19 (0.0) | -13 | -9.85 | 0 | 0.0 | -1 | -0.76 | 132 | 227.5 | 234.0 | 235.0 | 227.5 |
| 2024-01-08 | 16.94 (-0.02) | 1.04 (0.0) | 1.19 (0.0) | -15 | -19.48 | 0 | 0.0 | 1 | 1.3 | 77 | 233.0 | 238.0 | 238.0 | 233.0 |
| 2024-01-05 | 16.96 (+0.01) | 1.04 (0.0) | 1.19 (0.0) | 5 | 8.2 | 0 | 0.0 | -2 | -3.28 | 61 | 238.0 | 234.0 | 238.0 | 234.0 |
| 2024-01-04 | 16.95 (-0.03) | 1.04 (0.0) | 1.19 (-0.02) | -29 | -30.53 | 0 | 0.0 | -10 | -10.53 | 95 | 234.0 | 234.0 | 237.0 | 232.0 |
| 2024-01-03 | 16.98 (-0.07) | 1.04 (0.0) | 1.21 (+0.01) | -21 | -21.88 | 0 | 0.0 | 4 | 4.17 | 96 | 234.0 | 235.5 | 238.0 | 232.5 |
| 2024-01-02 | 17.05 (+0.07) | 1.04 (0.0) | 1.2 (-0.04) | 49 | 32.89 | 0 | 0.0 | -31 | -20.81 | 149 | 238.5 | 242.0 | 243.0 | 237.0 |
| 2023-12-29 | 16.98 (0.0) | 1.04 (-0.03) | 1.24 (-0.01) | 7 | 9.46 | -20 | -27.03 | -2 | -2.7 | 74 | 245.0 | 244.0 | 246.0 | 242.5 |
| 2023-12-28 | 16.98 (-0.02) | 1.07 (0.0) | 1.25 (-0.01) | -16 | -9.94 | -3 | -1.86 | -7 | -4.35 | 161 | 244.0 | 249.0 | 250.0 | 243.0 |
| 2023-12-27 | 17.0 (-0.02) | 1.07 (+0.01) | 1.26 (0.0) | -15 | -5.47 | 13 | 4.74 | -2 | -0.73 | 274 | 251.0 | 252.0 | 253.0 | 246.5 |
| 2023-12-26 | 17.02 (-0.05) | 1.06 (+0.09) | 1.26 (0.0) | -31 | -10.84 | 58 | 20.28 | 0 | 0.0 | 286 | 247.5 | 246.0 | 248.5 | 242.0 |
| 2023-12-25 | 17.07 (-0.01) | 0.97 (+0.08) | 1.26 (+0.04) | -13 | -2.15 | 59 | 9.74 | 26 | 4.29 | 606 | 246.0 | 233.0 | 250.0 | 232.5 |
| 2023-12-22 | 17.08 (-0.05) | 0.89 (0.0) | 1.22 (-0.01) | -34 | -26.56 | 0 | 0.0 | -2 | -1.56 | 128 | 232.0 | 232.5 | 235.0 | 231.5 |
| 2023-12-21 | 17.13 (-0.02) | 0.89 (0.0) | 1.23 (0.0) | -24 | -13.79 | 0 | 0.0 | -1 | -0.57 | 174 | 232.5 | 233.5 | 237.0 | 232.0 |
| 2023-12-20 | 17.15 (-0.12) | 0.89 (0.0) | 1.23 (-0.04) | -78 | -30.83 | 0 | 0.0 | -31 | -12.25 | 253 | 235.0 | 241.0 | 241.0 | 234.0 |
| 2023-12-19 | 17.27 (-0.13) | 0.89 (0.0) | 1.27 (+0.01) | -113 | -26.97 | 0 | 0.0 | 5 | 1.19 | 419 | 241.0 | 238.5 | 244.0 | 233.0 |
| 2023-12-18 | 17.4 (-0.01) | 0.89 (-0.19) | 1.26 (-0.01) | -14 | -4.32 | -134 | -41.36 | -7 | -2.16 | 324 | 238.5 | 247.0 | 247.0 | 237.0 |
| 2023-12-15 | 17.41 (+0.23) | 1.08 (-0.5) | 1.27 (-0.05) | 152 | 18.84 | -347 | -43.0 | -29 | -3.59 | 807 | 247.0 | 243.0 | 247.0 | 237.0 |
| 2023-12-14 | 17.18 (+0.12) | 1.58 (-0.28) | 1.32 (-0.15) | 44 | 4.88 | -189 | -20.95 | -107 | -11.86 | 902 | 242.5 | 249.0 | 251.5 | 240.5 |
| 2023-12-13 | 17.06 (-0.24) | 1.86 (-0.14) | 1.47 (-0.02) | -169 | -26.16 | -100 | -15.48 | -16 | -2.48 | 646 | 249.0 | 261.0 | 266.0 | 248.0 |
| 2023-12-12 | 17.3 (-0.09) | 2.0 (0.0) | 1.49 (+0.04) | -63 | -11.03 | 0 | 0.0 | 30 | 5.25 | 571 | 259.0 | 256.0 | 261.5 | 255.5 |
| 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 | |||
| 2023-12-11 | 17.39 (+0.05) | 2.0 (0.0) | 1.45 (0.0) | 33 | 20.0 | 0 | 0.0 | -1 | -0.61 | 165 | 255.0 | 255.5 | 257.5 | 252.0 |
| 2023-12-08 | 17.34 (-0.15) | 2.0 (0.0) | 1.45 (-0.03) | -119 | -43.43 | 0 | 0.0 | -16 | -5.84 | 274 | 251.0 | 255.5 | 259.5 | 251.0 |
| 2023-12-07 | 17.49 (-0.15) | 2.0 (0.0) | 1.48 (+0.01) | -115 | -23.47 | 0 | 0.0 | 1 | 0.2 | 490 | 254.0 | 253.0 | 260.5 | 249.0 |
| 2023-12-06 | 17.64 (-0.08) | 2.0 (0.0) | 1.47 (+0.02) | -52 | -20.31 | 0 | 0.0 | 20 | 7.81 | 256 | 250.5 | 250.5 | 256.5 | 249.0 |
| 2023-12-05 | 17.72 (-0.01) | 2.0 (0.0) | 1.45 (0.0) | -9 | -4.76 | 0 | 0.0 | 0 | 0.0 | 189 | 250.5 | 254.5 | 257.0 | 250.0 |
| 2023-12-04 | 17.73 (+0.13) | 2.0 (0.0) | 1.45 (+0.01) | 95 | 23.99 | 0 | 0.0 | 2 | 0.51 | 396 | 256.0 | 261.0 | 264.5 | 252.5 |
| 2023-12-01 | 17.6 (0.0) | 2.0 (-0.15) | 1.44 (+0.02) | 21 | 5.54 | -100 | -26.39 | 14 | 3.69 | 379 | 260.0 | 261.5 | 265.5 | 259.5 |
| 2023-11-30 | 17.6 (+0.04) | 2.15 (0.0) | 1.42 (0.0) | 21 | 5.26 | 0 | 0.0 | 4 | 1.0 | 399 | 261.5 | 266.0 | 266.0 | 258.5 |
| 2023-11-29 | 17.56 (-0.13) | 2.15 (0.0) | 1.42 (-0.09) | -97 | -7.46 | 0 | 0.0 | -66 | -5.07 | 1301 | 263.5 | 270.0 | 275.0 | 260.5 |
| 2023-11-28 | 17.69 (0.0) | 2.15 (+0.18) | 1.51 (+0.08) | 3 | 0.2 | 125 | 8.25 | 58 | 3.83 | 1516 | 277.5 | 270.5 | 289.5 | 268.0 |
| 2023-11-27 | 17.69 (-0.48) | 1.97 (+0.05) | 1.43 (0.0) | -333 | -24.68 | 35 | 2.59 | -5 | -0.37 | 1349 | 268.5 | 272.5 | 279.0 | 266.0 |
| 2023-11-24 | 18.17 (+0.43) | 1.92 (+0.04) | 1.43 (+0.03) | 301 | 13.12 | 24 | 1.05 | 21 | 0.92 | 2294 | 272.0 | 269.5 | 280.0 | 264.0 |
| 2023-11-23 | 17.74 (-0.06) | 1.88 (+0.17) | 1.4 (+0.12) | -53 | -2.88 | 116 | 6.3 | 84 | 4.56 | 1841 | 272.5 | 256.0 | 272.5 | 253.0 |
| 2023-11-22 | 17.8 (-0.08) | 1.71 (+0.23) | 1.28 (+0.11) | -74 | -6.78 | 157 | 14.39 | 76 | 6.97 | 1091 | 248.0 | 241.0 | 255.0 | 235.0 |
| 2023-11-21 | 17.88 (-0.01) | 1.48 (-0.01) | 1.17 (+0.02) | -14 | -1.61 | 0 | 0.0 | 13 | 1.5 | 868 | 240.5 | 222.5 | 244.5 | 222.5 |
| 2023-11-20 | 17.89 (+0.02) | 1.49 (+0.01) | 1.15 (0.0) | 9 | 21.43 | 0 | 0.0 | 0 | 0.0 | 42 | 222.5 | 220.5 | 222.5 | 220.0 |
| 2023-11-17 | 17.87 (+0.06) | 1.48 (-0.01) | 1.15 (0.0) | 47 | 43.12 | 0 | 0.0 | 1 | 0.92 | 109 | 220.0 | 218.5 | 222.5 | 216.5 |
| 2023-11-16 | 17.81 (+0.05) | 1.49 (-0.01) | 1.15 (+0.01) | 26 | 16.35 | -10 | -6.29 | 6 | 3.77 | 159 | 215.5 | 216.5 | 216.5 | 210.0 |
| 2023-11-15 | 17.76 (-0.04) | 1.5 (-0.01) | 1.14 (0.0) | -23 | -17.29 | -10 | -7.52 | 3 | 2.26 | 133 | 216.0 | 221.0 | 226.5 | 216.0 |
| 2023-11-14 | 17.8 (-0.02) | 1.51 (0.0) | 1.14 (+0.01) | 2 | 5.13 | 0 | 0.0 | 5 | 12.82 | 39 | 220.5 | 218.0 | 220.5 | 216.5 |
| 2023-11-13 | 17.82 (0.0) | 1.51 (0.0) | 1.13 (0.0) | 3 | 5.45 | 0 | 0.0 | -1 | -1.82 | 55 | 218.0 | 220.0 | 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 | |||
| 2023-11-10 | 17.82 (0.0) | 1.51 (0.0) | 1.13 (-0.01) | 1 | 2.0 | 0 | 0.0 | -4 | -8.0 | 50 | 217.0 | 223.0 | 223.0 | 217.0 |
| 2023-11-09 | 17.82 (+0.01) | 1.51 (0.0) | 1.14 (+0.01) | 11 | 17.74 | 0 | 0.0 | 6 | 9.68 | 62 | 223.0 | 218.0 | 223.0 | 218.0 |
| 2023-11-08 | 17.81 (-0.04) | 1.51 (0.0) | 1.13 (-0.01) | -30 | -17.24 | 0 | 0.0 | -4 | -2.3 | 174 | 220.0 | 228.0 | 228.0 | 219.0 |
| 2023-11-07 | 17.85 (+0.01) | 1.51 (0.0) | 1.14 (+0.01) | 7 | 4.32 | 5 | 3.09 | 6 | 3.7 | 162 | 227.0 | 228.5 | 229.5 | 223.5 |
| 2023-11-06 | 17.84 (+0.08) | 1.51 (+0.03) | 1.13 (+0.02) | 52 | 16.67 | 20 | 6.41 | 13 | 4.17 | 312 | 226.0 | 216.0 | 229.0 | 215.0 |
| 2023-11-03 | 17.76 (+0.05) | 1.48 (0.0) | 1.11 (+0.02) | 33 | 37.5 | 0 | 0.0 | 14 | 15.91 | 88 | 215.0 | 215.5 | 217.0 | 210.0 |
| 2023-11-02 | 17.71 (-0.01) | 1.48 (0.0) | 1.09 (0.0) | -4 | -5.56 | 0 | 0.0 | -2 | -2.78 | 72 | 215.5 | 218.5 | 218.5 | 213.0 |
| 2023-11-01 | 17.72 (+0.01) | 1.48 (0.0) | 1.09 (+0.02) | -3 | -1.95 | 0 | 0.0 | 14 | 9.09 | 154 | 214.5 | 212.5 | 220.0 | 212.0 |
| 2023-10-31 | 17.71 (-0.12) | 1.48 (+0.02) | 1.07 (+0.04) | -81 | -28.72 | 10 | 3.55 | 25 | 8.87 | 282 | 213.0 | 221.0 | 221.5 | 210.0 |
| 2023-10-30 | 17.83 (+0.13) | 1.46 (0.0) | 1.03 (+0.12) | 88 | 26.04 | 0 | 0.0 | 83 | 24.56 | 338 | 217.5 | 203.0 | 220.5 | 203.0 |
| 2023-10-27 | 17.7 (+0.07) | 1.46 (0.0) | 0.91 (0.0) | 41 | 18.22 | 0 | 0.0 | 0 | 0.0 | 225 | 203.5 | 214.0 | 214.5 | 202.0 |
| 2023-10-26 | 17.63 (-0.06) | 1.46 (+0.11) | 0.91 (0.0) | -39 | -22.41 | 0 | 0.0 | 4 | 2.3 | 174 | 210.0 | 210.5 | 217.5 | 208.0 |
| 2023-10-25 | 17.69 (+0.11) | 1.35 (0.0) | 0.91 (+0.01) | 80 | 39.22 | 0 | 0.0 | 8 | 3.92 | 204 | 210.0 | 199.0 | 214.5 | 199.0 |
| 2023-10-24 | 17.58 (-0.19) | 1.35 (0.0) | 0.9 (0.0) | -142 | -42.39 | 0 | 0.0 | -2 | -0.6 | 335 | 196.5 | 204.0 | 208.0 | 196.5 |
| 2023-10-23 | 17.77 (-0.05) | 1.35 (0.0) | 0.9 (-0.01) | -37 | -46.84 | 0 | 0.0 | -4 | -5.06 | 79 | 204.0 | 213.0 | 213.0 | 204.0 |
| 2023-10-20 | 17.82 (0.0) | 1.35 (0.0) | 0.91 (+0.02) | 1 | 1.79 | 0 | 0.0 | 8 | 14.29 | 56 | 210.5 | 207.0 | 211.0 | 205.5 |
| 2023-10-19 | 17.82 (0.0) | 1.35 (0.0) | 0.89 (+0.01) | -3 | -7.89 | 0 | 0.0 | 8 | 21.05 | 38 | 208.0 | 210.0 | 210.0 | 208.0 |
| 2023-10-18 | 17.82 (-0.01) | 1.35 (0.0) | 0.88 (+0.01) | -11 | -13.1 | 0 | 0.0 | 7 | 8.33 | 84 | 209.5 | 215.0 | 215.0 | 207.5 |
| 2023-10-17 | 17.83 (-0.01) | 1.35 (0.0) | 0.87 (0.0) | -7 | -9.09 | 0 | 0.0 | 4 | 5.19 | 77 | 211.5 | 213.0 | 216.5 | 211.5 |
| 2023-10-16 | 17.84 (-0.02) | 1.35 (0.0) | 0.87 (0.0) | -6 | -7.79 | 0 | 0.0 | 0 | 0.0 | 77 | 213.5 | 207.5 | 215.0 | 207.5 |
| 2023-10-13 | 17.86 (+0.04) | 1.35 (0.0) | 0.87 (0.0) | 24 | 35.29 | 0 | 0.0 | -2 | -2.94 | 68 | 208.5 | 209.0 | 211.0 | 206.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 17.82 (+0.01) | 1.35 (0.0) | 0.87 (0.0) | 1 | 3.23 | 0 | 0.0 | 0 | 0.0 | 31 | 205.5 | 204.0 | 208.5 | 203.5 |
| 2023-10-11 | 17.81 (-0.05) | 1.35 (0.0) | 0.87 (0.0) | -37 | -40.66 | 0 | 0.0 | 0 | 0.0 | 91 | 203.0 | 210.0 | 213.0 | 202.5 |
| 2023-10-06 | 17.86 (-0.02) | 1.35 (0.0) | 0.87 (0.0) | -8 | -57.14 | 0 | 0.0 | 0 | 0.0 | 14 | 206.0 | 209.5 | 210.0 | 206.0 |
| 2023-10-05 | 17.88 (0.0) | 1.35 (0.0) | 0.87 (0.0) | -1 | -3.57 | 0 | 0.0 | 0 | 0.0 | 28 | 207.0 | 207.0 | 209.5 | 207.0 |
| 2023-10-04 | 17.88 (-0.01) | 1.35 (0.0) | 0.87 (-0.01) | -11 | -17.19 | 0 | 0.0 | -7 | -10.94 | 64 | 206.5 | 205.0 | 208.0 | 204.0 |
| 2023-10-03 | 17.89 (+0.01) | 1.35 (0.0) | 0.88 (0.0) | 8 | 12.12 | 0 | 0.0 | 0 | 0.0 | 66 | 204.5 | 210.5 | 210.5 | 203.0 |
| 2023-10-02 | 17.88 (-0.01) | 1.35 (0.0) | 0.88 (0.0) | -9 | -31.03 | 0 | 0.0 | 0 | 0.0 | 29 | 210.5 | 210.0 | 210.5 | 209.0 |
| 2023-09-28 | 17.89 (0.0) | 1.35 (0.0) | 0.88 (0.0) | -2 | -5.56 | 0 | 0.0 | 0 | 0.0 | 36 | 209.0 | 211.0 | 212.0 | 207.0 |
| 2023-09-27 | 17.89 (-0.02) | 1.35 (0.0) | 0.88 (0.0) | -16 | -9.41 | 0 | 0.0 | -1 | -0.59 | 170 | 212.0 | 205.0 | 213.5 | 202.5 |
| 2023-09-26 | 17.91 (-0.02) | 1.35 (0.0) | 0.88 (0.0) | -11 | -13.92 | 0 | 0.0 | 0 | 0.0 | 79 | 205.0 | 214.0 | 214.0 | 205.0 |
| 2023-09-25 | 17.93 (0.0) | 1.35 (0.0) | 0.88 (0.0) | -1 | -3.23 | 0 | 0.0 | 0 | 0.0 | 31 | 213.0 | 216.0 | 216.0 | 212.5 |
| 2023-09-22 | 17.93 (0.0) | 1.35 (0.0) | 0.88 (0.0) | 8 | 14.81 | 0 | 0.0 | 0 | 0.0 | 54 | 216.0 | 215.0 | 217.0 | 213.5 |
| 2023-09-21 | 17.93 (+0.09) | 1.35 (0.0) | 0.88 (0.0) | 64 | 30.19 | 0 | 0.0 | 4 | 1.89 | 212 | 220.0 | 222.0 | 222.0 | 212.0 |
| 2023-09-20 | 17.84 (+0.13) | 1.35 (0.0) | 0.88 (-0.01) | 86 | 59.72 | 0 | 0.0 | -7 | -4.86 | 144 | 224.0 | 225.0 | 225.0 | 220.0 |
| 2023-09-19 | 17.71 (+0.09) | 1.35 (0.0) | 0.89 (0.0) | 55 | 63.22 | 0 | 0.0 | -2 | -2.3 | 87 | 225.0 | 228.0 | 228.0 | 224.5 |
| 2023-09-18 | 17.62 (+0.08) | 1.35 (0.0) | 0.89 (+0.01) | 51 | 37.23 | 0 | 0.0 | 7 | 5.11 | 137 | 225.0 | 225.0 | 228.5 | 222.5 |
| 2023-09-15 | 17.54 (+0.27) | 1.35 (0.0) | 0.88 (0.0) | 191 | 43.31 | 0 | 0.0 | 0 | 0.0 | 441 | 225.0 | 216.5 | 226.5 | 216.5 |
| 2023-09-14 | 17.27 (+0.04) | 1.35 (0.0) | 0.88 (0.0) | 23 | 27.38 | 0 | 0.0 | 2 | 2.38 | 84 | 216.5 | 220.0 | 220.0 | 216.5 |
| 2023-09-13 | 17.23 (+0.08) | 1.35 (0.0) | 0.88 (0.0) | 58 | 42.65 | 0 | 0.0 | 0 | 0.0 | 136 | 216.5 | 215.5 | 218.0 | 213.5 |
| 2023-09-12 | 17.15 (+0.06) | 1.35 (0.0) | 0.88 (0.0) | 40 | 35.4 | 0 | 0.0 | 0 | 0.0 | 113 | 215.5 | 214.5 | 219.0 | 214.0 |
| 2023-09-11 | 17.09 (0.0) | 1.35 (0.0) | 0.88 (0.0) | 34 | 24.46 | 0 | 0.0 | 0 | 0.0 | 139 | 214.5 | 211.0 | 215.0 | 206.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 17.09 (+0.1) | 1.35 (0.0) | 0.88 (+0.01) | 76 | 19.84 | 0 | 0.0 | 2 | 0.52 | 383 | 214.5 | 219.0 | 221.0 | 210.0 |
| 2023-09-07 | 16.99 (+0.35) | 1.35 (0.0) | 0.87 (-0.01) | 244 | 36.09 | 0 | 0.0 | -4 | -0.59 | 676 | 216.5 | 204.0 | 217.5 | 204.0 |
| 2023-09-06 | 16.64 (+0.09) | 1.35 (0.0) | 0.88 (+0.01) | 54 | 21.77 | 0 | 0.0 | 4 | 1.61 | 248 | 205.0 | 204.5 | 209.0 | 200.0 |
| 2023-09-05 | 16.55 (+0.08) | 1.35 (0.0) | 0.87 (-0.01) | 57 | 51.35 | 0 | 0.0 | -6 | -5.41 | 111 | 202.0 | 198.5 | 205.5 | 198.5 |
| 2023-09-04 | 16.47 (0.0) | 1.35 (0.0) | 0.88 (-0.01) | -21 | -9.05 | 0 | 0.0 | -6 | -2.59 | 232 | 200.5 | 200.0 | 207.0 | 199.0 |
| 2023-09-01 | 16.47 (+0.02) | 1.35 (0.0) | 0.89 (0.0) | 7 | 3.87 | 0 | 0.0 | 0 | 0.0 | 181 | 199.0 | 193.5 | 200.5 | 191.5 |
| 2023-08-31 | 16.45 (+0.02) | 1.35 (0.0) | 0.89 (0.0) | 9 | 7.69 | 0 | 0.0 | 2 | 1.71 | 117 | 193.5 | 185.0 | 195.5 | 185.0 |
| 2023-08-30 | 16.43 (-0.01) | 1.35 (0.0) | 0.89 (0.0) | 5 | 12.82 | 0 | 0.0 | 0 | 0.0 | 39 | 185.0 | 186.0 | 186.0 | 183.0 |
| 2023-08-29 | 16.44 (+0.01) | 1.35 (0.0) | 0.89 (0.0) | 4 | 66.67 | 0 | 0.0 | 0 | 0.0 | 6 | 183.5 | 184.0 | 184.0 | 182.5 |
| 2023-08-28 | 16.43 (-0.02) | 1.35 (0.0) | 0.89 (0.0) | -12 | -26.09 | 0 | 0.0 | 0 | 0.0 | 46 | 181.5 | 185.0 | 187.0 | 181.0 |
| 2023-08-25 | 16.45 (+0.02) | 1.35 (0.0) | 0.89 (0.0) | 12 | 41.38 | 0 | 0.0 | 0 | 0.0 | 29 | 183.5 | 182.0 | 185.5 | 181.5 |
| 2023-08-24 | 16.43 (+0.1) | 1.35 (-0.02) | 0.89 (0.0) | 68 | 59.65 | -15 | -13.16 | -1 | -0.88 | 114 | 184.0 | 180.0 | 187.5 | 180.0 |
| 2023-08-23 | 16.33 (+0.03) | 1.37 (-0.01) | 0.89 (0.0) | 32 | 26.45 | -5 | -4.13 | 0 | 0.0 | 121 | 179.0 | 181.5 | 182.0 | 176.0 |
| 2023-08-22 | 16.3 (+0.01) | 1.38 (0.0) | 0.89 (0.0) | 2 | 2.33 | -1 | -1.16 | -2 | -2.33 | 86 | 181.0 | 186.5 | 186.5 | 181.0 |
| 2023-08-21 | 16.29 (0.0) | 1.38 (-0.01) | 0.89 (0.0) | 3 | 20.0 | -3 | -20.0 | 0 | 0.0 | 15 | 186.0 | 188.5 | 188.5 | 185.5 |
| 2023-08-18 | 16.29 (+0.01) | 1.39 (0.0) | 0.89 (0.0) | 3 | 10.71 | -5 | -17.86 | 2 | 7.14 | 28 | 187.0 | 186.5 | 189.0 | 186.5 |
| 2023-08-17 | 16.28 (+0.03) | 1.39 (-0.02) | 0.89 (0.0) | 19 | 50.0 | -10 | -26.32 | 0 | 0.0 | 38 | 189.0 | 183.5 | 189.5 | 183.5 |
| 2023-08-16 | 16.25 (+0.01) | 1.41 (0.0) | 0.89 (-0.01) | 0 | 0.0 | 0 | 0.0 | -10 | -15.62 | 64 | 186.0 | 191.5 | 191.5 | 184.0 |
| 2023-08-15 | 16.24 (-0.06) | 1.41 (0.0) | 0.9 (0.0) | 3 | 8.33 | 0 | 0.0 | 0 | 0.0 | 36 | 186.5 | 187.0 | 188.0 | 186.0 |
| 2023-08-14 | 16.3 (-0.04) | 1.41 (0.0) | 0.9 (-0.01) | -18 | -26.87 | 0 | 0.0 | -1 | -1.49 | 67 | 186.0 | 191.0 | 191.0 | 185.5 |
| 2023-08-11 | 16.34 (+0.01) | 1.41 (0.0) | 0.91 (0.0) | 16 | 37.21 | 0 | 0.0 | -2 | -4.65 | 43 | 191.0 | 190.0 | 192.0 | 189.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 16.33 (+0.01) | 1.41 (0.0) | 0.91 (0.0) | 6 | 8.57 | 0 | 0.0 | 2 | 2.86 | 70 | 192.5 | 193.5 | 194.5 | 191.0 |
| 2023-08-09 | 16.32 (0.0) | 1.41 (-0.06) | 0.91 (0.0) | 18 | 9.57 | -40 | -21.28 | -1 | -0.53 | 188 | 192.0 | 199.0 | 199.0 | 190.5 |
| 2023-08-08 | 16.32 (-0.07) | 1.47 (-0.01) | 0.91 (0.0) | -38 | -26.21 | -11 | -7.59 | 0 | 0.0 | 145 | 197.5 | 201.5 | 202.0 | 197.0 |
| 2023-08-07 | 16.39 (+0.03) | 1.48 (0.0) | 0.91 (0.0) | 20 | 27.03 | 0 | 0.0 | -3 | -4.05 | 74 | 201.0 | 202.5 | 203.5 | 199.5 |
| 2023-08-04 | 16.36 (0.0) | 1.48 (0.0) | 0.91 (0.0) | -5 | -4.42 | 0 | 0.0 | 1 | 0.88 | 113 | 201.0 | 198.0 | 205.0 | 197.0 |
| 2023-08-02 | 16.36 (-0.06) | 1.48 (-0.04) | 0.91 (0.0) | -64 | -34.97 | -25 | -13.66 | 0 | 0.0 | 183 | 199.0 | 201.5 | 203.5 | 198.5 |
| 2023-08-01 | 16.42 (-0.03) | 1.52 (0.0) | 0.91 (0.0) | -10 | -16.13 | 0 | 0.0 | 0 | 0.0 | 62 | 203.5 | 204.5 | 205.5 | 202.5 |
| 2023-07-31 | 16.45 (-0.08) | 1.52 (0.0) | 0.91 (-0.01) | -67 | -23.76 | 0 | 0.0 | -4 | -1.42 | 282 | 204.0 | 210.0 | 214.0 | 203.0 |
| 2023-07-28 | 16.53 (+0.07) | 1.52 (0.0) | 0.92 (0.0) | 31 | 14.62 | 0 | 0.0 | -2 | -0.94 | 212 | 207.5 | 203.0 | 209.0 | 202.5 |
| 2023-07-27 | 16.46 (+0.01) | 1.52 (0.0) | 0.92 (+0.01) | 12 | 8.96 | 0 | 0.0 | 3 | 2.24 | 134 | 200.0 | 203.0 | 204.0 | 199.5 |
| 2023-07-26 | 16.45 (-0.02) | 1.52 (0.0) | 0.91 (0.0) | -26 | -26.26 | 0 | 0.0 | 0 | 0.0 | 99 | 201.0 | 203.0 | 203.5 | 199.0 |
| 2023-07-25 | 16.47 (-0.02) | 1.52 (0.0) | 0.91 (0.0) | -19 | -18.45 | 0 | 0.0 | 0 | 0.0 | 103 | 203.5 | 199.5 | 204.0 | 199.5 |
| 2023-07-24 | 16.49 (-0.08) | 1.52 (0.0) | 0.91 (0.0) | -41 | -42.71 | 0 | 0.0 | 0 | 0.0 | 96 | 199.5 | 204.5 | 204.5 | 198.5 |
| 2023-07-21 | 16.57 (+0.02) | 1.52 (-0.01) | 0.91 (0.0) | 7 | 2.86 | -7 | -2.86 | 1 | 0.41 | 245 | 202.5 | 202.0 | 203.0 | 198.5 |
| 2023-07-20 | 16.55 (-0.06) | 1.53 (-0.06) | 0.91 (0.0) | -38 | -28.15 | -40 | -29.63 | 2 | 1.48 | 135 | 203.0 | 208.5 | 209.0 | 201.5 |
| 2023-07-19 | 16.61 (+0.03) | 1.59 (-0.04) | 0.91 (-0.02) | 22 | 6.36 | -29 | -8.38 | -15 | -4.34 | 346 | 204.0 | 213.5 | 214.0 | 203.0 |
| 2023-07-18 | 16.58 (-0.04) | 1.63 (-0.05) | 0.93 (0.0) | -40 | -12.86 | -38 | -12.22 | 0 | 0.0 | 311 | 209.5 | 221.5 | 221.5 | 208.0 |
| 2023-07-17 | 16.62 (-0.01) | 1.68 (-0.01) | 0.93 (0.0) | -2 | -1.5 | 0 | 0.0 | -1 | -0.75 | 133 | 221.0 | 224.5 | 224.5 | 220.0 |
| 2023-07-14 | 16.63 (+0.1) | 1.69 (+0.01) | 0.93 (0.0) | 70 | 43.75 | 0 | 0.0 | 1 | 0.62 | 160 | 226.0 | 226.0 | 231.5 | 225.0 |
| 2023-07-13 | 16.53 (+0.17) | 1.68 (-0.03) | 0.93 (-0.01) | 120 | 56.6 | -15 | -7.08 | -8 | -3.77 | 212 | 224.5 | 220.5 | 227.0 | 219.0 |
| 2023-07-12 | 16.36 (+0.01) | 1.71 (-0.03) | 0.94 (-0.01) | 8 | 4.68 | -25 | -14.62 | -3 | -1.75 | 171 | 220.0 | 227.0 | 227.0 | 220.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-11 | 16.35 (+0.03) | 1.74 (0.0) | 0.95 (+0.03) | 19 | 9.05 | 0 | 0.0 | 19 | 9.05 | 210 | 225.5 | 227.0 | 230.0 | 224.5 |
| 2023-07-10 | 16.32 (+0.07) | 1.74 (0.0) | 0.92 (+0.01) | 52 | 26.26 | 0 | 0.0 | 6 | 3.03 | 198 | 229.0 | 224.5 | 234.5 | 224.5 |
| 2023-07-07 | 16.25 (+0.05) | 1.74 (0.0) | 0.91 (0.0) | 32 | 28.83 | 0 | 0.0 | -2 | -1.8 | 111 | 223.5 | 226.0 | 226.5 | 221.0 |
| 2023-07-06 | 16.2 (+0.09) | 1.74 (0.0) | 0.91 (0.0) | 66 | 25.0 | 0 | 0.0 | 5 | 1.89 | 264 | 226.0 | 224.5 | 232.5 | 224.5 |
| 2023-07-05 | 16.11 (0.0) | 1.74 (0.0) | 0.91 (0.0) | 3 | 4.84 | 0 | 0.0 | -2 | -3.23 | 62 | 221.0 | 226.0 | 226.0 | 221.0 |
| 2023-07-04 | 16.11 (-0.04) | 1.74 (+0.22) | 0.91 (0.0) | -19 | -20.65 | 0 | 0.0 | -1 | -1.09 | 92 | 225.0 | 226.5 | 226.5 | 220.0 |
| 2023-07-03 | 16.15 (-0.01) | 1.52 (+0.01) | 0.91 (+0.01) | -6 | -2.73 | 4 | 1.82 | 8 | 3.64 | 220 | 223.5 | 218.5 | 224.0 | 214.5 |
| 2023-06-30 | 16.16 (-0.02) | 1.51 (0.0) | 0.9 (+0.01) | -20 | -28.99 | 0 | 0.0 | 4 | 5.8 | 69 | 214.0 | 216.5 | 216.5 | 213.5 |
| 2023-06-29 | 16.18 (-0.02) | 1.51 (0.0) | 0.89 (-0.01) | -4 | -6.35 | 0 | 0.0 | 0 | 0.0 | 63 | 216.5 | 215.5 | 218.5 | 213.5 |
| 2023-06-28 | 16.2 (0.0) | 1.51 (0.0) | 0.9 (+0.01) | -6 | -7.79 | 0 | 0.0 | 1 | 1.3 | 77 | 215.5 | 223.0 | 223.0 | 214.0 |
| 2023-06-27 | 16.2 (-0.01) | 1.51 (0.0) | 0.89 (-0.01) | -3 | -5.88 | 0 | 0.0 | 0 | 0.0 | 51 | 216.0 | 216.0 | 221.0 | 215.0 |
| 2023-06-26 | 16.21 (+0.01) | 1.51 (0.0) | 0.9 (+0.01) | 10 | 10.2 | 0 | 0.0 | 4 | 4.08 | 98 | 214.5 | 220.5 | 220.5 | 211.0 |
| 2023-06-21 | 16.2 (+0.01) | 1.51 (0.0) | 0.89 (0.0) | 1 | 1.45 | 0 | 0.0 | 1 | 1.45 | 69 | 220.5 | 221.5 | 226.5 | 219.0 |
| 2023-06-20 | 16.19 (0.0) | 1.51 (0.0) | 0.89 (0.0) | 3 | 5.56 | 0 | 0.0 | 0 | 0.0 | 54 | 223.0 | 228.0 | 228.0 | 223.0 |
| 2023-06-19 | 16.19 (0.0) | 1.51 (0.0) | 0.89 (0.0) | 3 | 7.5 | 0 | 0.0 | 1 | 2.5 | 40 | 225.0 | 227.0 | 227.0 | 223.0 |
| 2023-06-16 | 16.19 (+0.05) | 1.51 (0.0) | 0.89 (+0.01) | 35 | 35.0 | 0 | 0.0 | 3 | 3.0 | 100 | 225.0 | 226.5 | 227.0 | 223.0 |
| 2023-06-15 | 16.14 (+0.02) | 1.51 (0.0) | 0.88 (0.0) | 14 | 14.74 | 0 | 0.0 | 4 | 4.21 | 95 | 227.5 | 225.5 | 228.0 | 223.0 |
| 2023-06-14 | 16.12 (-0.04) | 1.51 (0.0) | 0.88 (-0.01) | -29 | -25.44 | 0 | 0.0 | -9 | -7.89 | 114 | 225.5 | 231.5 | 231.5 | 225.5 |
| 2023-06-13 | 16.16 (-0.01) | 1.51 (0.0) | 0.89 (-0.02) | -9 | -5.77 | 0 | 0.0 | -15 | -9.62 | 156 | 228.5 | 228.5 | 235.0 | 228.0 |
| 2023-06-12 | 16.17 (-0.01) | 1.51 (0.0) | 0.91 (-0.01) | -2 | -0.95 | 0 | 0.0 | -3 | -1.43 | 210 | 229.0 | 236.0 | 236.5 | 226.5 |
| 2023-06-09 | 16.18 (+0.01) | 1.51 (0.0) | 0.92 (+0.05) | 4 | 0.86 | 0 | 0.0 | 32 | 6.85 | 467 | 235.0 | 231.5 | 237.5 | 229.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 16.17 (+0.18) | 1.51 (+0.05) | 0.87 (+0.04) | 114 | 12.21 | 40 | 4.28 | 24 | 2.57 | 934 | 227.5 | 220.0 | 233.0 | 219.0 |
| 2023-06-07 | 15.99 (+0.11) | 1.46 (0.0) | 0.83 (0.0) | 74 | 27.82 | 0 | 0.0 | 2 | 0.75 | 266 | 212.0 | 207.0 | 214.5 | 206.5 |
| 2023-06-06 | 15.88 (-0.02) | 1.46 (+0.01) | 0.83 (0.0) | -16 | -19.51 | 5 | 6.1 | 0 | 0.0 | 82 | 205.0 | 210.0 | 210.5 | 204.0 |
| 2023-06-05 | 15.9 (0.0) | 1.45 (0.0) | 0.83 (0.0) | 3 | 6.52 | -1 | -2.17 | 0 | 0.0 | 46 | 208.0 | 211.0 | 211.5 | 207.5 |
| 2023-06-02 | 15.9 (+0.02) | 1.45 (0.0) | 0.83 (0.0) | 12 | 13.64 | 0 | 0.0 | 0 | 0.0 | 88 | 210.0 | 212.0 | 212.0 | 208.0 |
| 2023-06-01 | 15.88 (-0.01) | 1.45 (0.0) | 0.83 (0.0) | 1 | 5.88 | 0 | 0.0 | 0 | 0.0 | 17 | 211.0 | 212.0 | 212.0 | 209.0 |
| 2023-05-31 | 15.89 (-0.01) | 1.45 (0.0) | 0.83 (0.0) | -6 | -5.5 | 0 | 0.0 | 1 | 0.92 | 109 | 209.0 | 209.0 | 214.0 | 209.0 |
| 2023-05-30 | 15.9 (+0.04) | 1.45 (0.0) | 0.83 (0.0) | 22 | 32.35 | 0 | 0.0 | 0 | 0.0 | 68 | 209.0 | 208.5 | 209.5 | 205.5 |
| 2023-05-29 | 15.86 (+0.02) | 1.45 (0.0) | 0.83 (0.0) | 9 | 14.06 | 0 | 0.0 | 0 | 0.0 | 64 | 207.0 | 210.0 | 211.0 | 206.5 |
| 2023-05-26 | 15.84 (-0.02) | 1.45 (0.0) | 0.83 (0.0) | 19 | 16.1 | 0 | 0.0 | 0 | 0.0 | 118 | 206.0 | 207.5 | 210.5 | 205.0 |
| 2023-05-25 | 15.86 (-0.03) | 1.45 (0.0) | 0.83 (-0.01) | 8 | 9.52 | 0 | 0.0 | -3 | -3.57 | 84 | 203.0 | 206.0 | 209.5 | 203.0 |
| 2023-05-24 | 15.89 (+0.03) | 1.45 (0.0) | 0.84 (0.0) | 12 | 21.82 | 0 | 0.0 | -1 | -1.82 | 55 | 208.0 | 211.5 | 211.5 | 206.0 |
| 2023-05-23 | 15.86 (+0.01) | 1.45 (0.0) | 0.84 (0.0) | 1 | 3.57 | 0 | 0.0 | 0 | 0.0 | 28 | 209.0 | 210.0 | 211.0 | 208.5 |
| 2023-05-22 | 15.85 (0.0) | 1.45 (0.0) | 0.84 (0.0) | 1 | 2.44 | 0 | 0.0 | 0 | 0.0 | 41 | 209.0 | 216.0 | 216.0 | 208.5 |
| 2023-05-19 | 15.85 (+0.02) | 1.45 (0.0) | 0.84 (0.0) | 24 | 17.65 | 0 | 0.0 | 0 | 0.0 | 136 | 211.5 | 207.5 | 214.0 | 207.5 |
| 2023-05-18 | 15.83 (-0.02) | 1.45 (0.0) | 0.84 (0.0) | -3 | -6.52 | 0 | 0.0 | -1 | -2.17 | 46 | 206.5 | 208.0 | 211.0 | 205.5 |
| 2023-05-17 | 15.85 (+0.04) | 1.45 (0.0) | 0.84 (+0.01) | 32 | 41.03 | 0 | 0.0 | 6 | 7.69 | 78 | 208.0 | 201.5 | 208.0 | 201.5 |
| 2023-05-16 | 15.81 (+0.01) | 1.45 (0.0) | 0.83 (-0.01) | 13 | 30.95 | 0 | 0.0 | -4 | -9.52 | 42 | 202.5 | 204.5 | 207.0 | 202.0 |
| 2023-05-15 | 15.8 (+0.01) | 1.45 (0.0) | 0.84 (0.0) | 1 | 3.12 | 0 | 0.0 | 1 | 3.12 | 32 | 202.0 | 204.5 | 205.5 | 200.0 |
| 2023-05-12 | 15.79 (+0.01) | 1.45 (0.0) | 0.84 (0.0) | 14 | 29.79 | 0 | 0.0 | -2 | -4.26 | 47 | 205.5 | 199.5 | 206.5 | 198.5 |
| 2023-05-11 | 15.78 (0.0) | 1.45 (0.0) | 0.84 (0.0) | -7 | -10.61 | 0 | 0.0 | 0 | 0.0 | 66 | 199.0 | 203.0 | 204.0 | 197.5 |
| 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 | |||
| 2023-05-10 | 15.78 (0.0) | 1.45 (0.0) | 0.84 (0.0) | -5 | -13.89 | 0 | 0.0 | 0 | 0.0 | 36 | 202.5 | 205.0 | 205.0 | 202.0 |
| 2023-05-09 | 15.78 (-0.04) | 1.45 (0.0) | 0.84 (0.0) | -23 | -33.82 | 0 | 0.0 | -1 | -1.47 | 68 | 204.0 | 209.5 | 209.5 | 204.0 |
| 2023-05-08 | 15.82 (-0.02) | 1.45 (0.0) | 0.84 (0.0) | -14 | -28.57 | 0 | 0.0 | 0 | 0.0 | 49 | 209.5 | 210.5 | 213.0 | 209.0 |
| 2023-05-05 | 15.84 (+0.05) | 1.45 (0.0) | 0.84 (0.0) | 31 | 30.1 | 0 | 0.0 | 0 | 0.0 | 103 | 210.5 | 206.5 | 212.0 | 206.0 |
| 2023-05-04 | 15.79 (+0.01) | 1.45 (0.0) | 0.84 (0.0) | -3 | -2.05 | 0 | 0.0 | -2 | -1.37 | 146 | 204.0 | 208.0 | 208.5 | 203.0 |
| 2023-05-03 | 15.78 (-0.25) | 1.45 (0.0) | 0.84 (0.0) | -24 | -45.28 | 0 | 0.0 | 0 | 0.0 | 53 | 209.0 | 211.5 | 212.5 | 209.0 |
| 2023-05-02 | 16.03 (+0.03) | 1.45 (0.0) | 0.84 (0.0) | 19 | 21.59 | 0 | 0.0 | 0 | 0.0 | 88 | 214.0 | 208.5 | 214.0 | 207.0 |
| 2023-04-28 | 16.0 (-0.12) | 1.45 (0.0) | 0.84 (0.0) | -76 | -56.72 | 0 | 0.0 | 1 | 0.75 | 134 | 208.0 | 212.0 | 213.0 | 208.0 |
| 2023-04-27 | 16.12 (-0.04) | 1.45 (0.0) | 0.84 (0.0) | -18 | -24.32 | 0 | 0.0 | 0 | 0.0 | 74 | 211.0 | 210.5 | 215.5 | 209.0 |
| 2023-04-26 | 16.16 (-0.01) | 1.45 (+0.01) | 0.84 (0.0) | -15 | -21.13 | 7 | 9.86 | 3 | 4.23 | 71 | 212.5 | 210.5 | 214.5 | 209.0 |
| 2023-04-25 | 16.17 (-0.04) | 1.44 (+0.12) | 0.84 (-0.01) | -20 | -7.09 | 81 | 28.72 | -10 | -3.55 | 282 | 210.0 | 220.0 | 221.5 | 209.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 16.67 (+0.18) | 0.35 (0.0) | 1.0 (-0.06) | 118 | 13.26 | -1 | -0.11 | -45 | -5.06 | 890 | 203.5 | 223.5 | 224.0 | 202.0 |
| 2024-04-12 | 16.49 (+0.02) | 0.35 (0.0) | 1.06 (-0.04) | 14 | 2.69 | 0 | 0.0 | -24 | -4.62 | 520 | 223.5 | 238.0 | 239.0 | 223.5 |
| 2024-04-03 | 16.47 (+0.1) | 0.35 (0.0) | 1.1 (+0.02) | 65 | 20.97 | 0 | 0.0 | 10 | 3.23 | 310 | 238.0 | 234.0 | 239.0 | 232.0 |
| 2024-03-29 | 16.37 (+0.01) | 0.35 (0.0) | 1.08 (-0.04) | -5 | -0.67 | 0 | 0.0 | -22 | -2.96 | 743 | 234.0 | 233.5 | 240.5 | 227.0 |
| 2024-03-22 | 16.36 (-0.14) | 0.35 (0.0) | 1.12 (+0.01) | -112 | -8.21 | -1 | -0.07 | 6 | 0.44 | 1365 | 233.5 | 233.0 | 249.0 | 232.5 |
| 2024-03-15 | 16.5 (-0.16) | 0.35 (-0.02) | 1.11 (+0.02) | -92 | -8.55 | -15 | -1.39 | 12 | 1.12 | 1076 | 233.0 | 225.0 | 241.0 | 222.0 |
| 2024-03-08 | 16.66 (+0.01) | 0.37 (0.0) | 1.09 (+0.06) | 37 | 1.12 | 0 | 0.0 | 41 | 1.24 | 3314 | 226.0 | 226.5 | 247.0 | 215.0 |
| 2024-03-01 | 16.65 (-0.28) | 0.37 (-0.05) | 1.03 (+0.02) | -194 | -24.53 | -36 | -4.55 | 17 | 2.15 | 791 | 226.0 | 231.5 | 232.0 | 224.0 |
| 2024-02-23 | 16.93 (-0.08) | 0.42 (0.0) | 1.01 (+0.07) | -44 | -5.15 | 0 | 0.0 | 43 | 5.04 | 854 | 231.5 | 224.5 | 238.5 | 220.5 |
| 2024-02-16 | 17.01 (+0.06) | 0.42 (-0.03) | 0.94 (+0.03) | 42 | 12.88 | -20 | -6.13 | 26 | 7.98 | 326 | 224.5 | 217.5 | 226.0 | 217.0 |
| 2024-02-05 | 16.95 (-0.02) | 0.45 (-0.03) | 0.91 (0.0) | -22 | -22.22 | -20 | -20.2 | 0 | 0.0 | 99 | 214.0 | 215.0 | 215.0 | 211.0 |
| 2024-02-02 | 16.97 (-0.05) | 0.48 (-0.06) | 0.91 (0.0) | -8 | -2.5 | -41 | -12.81 | -1 | -0.31 | 320 | 213.0 | 214.5 | 220.5 | 211.0 |
| 2024-01-26 | 17.02 (-0.1) | 0.54 (-0.16) | 0.91 (0.0) | -86 | -16.96 | 0 | 0.0 | -1 | -0.2 | 507 | 216.0 | 213.0 | 220.5 | 212.5 |
| 2024-01-19 | 17.12 (+0.17) | 0.7 (-0.24) | 0.91 (-0.14) | 120 | 16.9 | -167 | -23.52 | -99 | -13.94 | 710 | 213.0 | 220.0 | 222.0 | 207.5 |
| 2024-01-12 | 16.95 (-0.01) | 0.94 (-0.1) | 1.05 (-0.14) | -10 | -1.68 | -71 | -11.95 | -92 | -15.49 | 594 | 220.0 | 238.0 | 238.0 | 218.0 |
| 2024-01-05 | 16.96 (-0.02) | 1.04 (0.0) | 1.19 (-0.05) | 4 | 0.99 | 0 | 0.0 | -39 | -9.68 | 403 | 238.0 | 242.0 | 243.0 | 232.0 |
| 2023-12-29 | 16.98 (-0.1) | 1.04 (+0.15) | 1.24 (+0.02) | -68 | -4.85 | 107 | 7.63 | 15 | 1.07 | 1402 | 245.0 | 233.0 | 253.0 | 232.5 |
| 2023-12-22 | 17.08 (-0.33) | 0.89 (-0.19) | 1.22 (-0.05) | -263 | -20.23 | -134 | -10.31 | -36 | -2.77 | 1300 | 232.0 | 247.0 | 247.0 | 231.5 |
| 2023-12-15 | 17.41 (+0.07) | 1.08 (-0.92) | 1.27 (-0.18) | -3 | -0.1 | -636 | -20.56 | -123 | -3.98 | 3094 | 247.0 | 255.5 | 266.0 | 237.0 |
| 2023-12-08 | 17.34 (-0.26) | 2.0 (0.0) | 1.45 (+0.01) | -200 | -12.45 | 0 | 0.0 | 7 | 0.44 | 1606 | 251.0 | 261.0 | 264.5 | 249.0 |
| 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 | |||
| 2023-12-01 | 17.6 (-0.57) | 2.0 (+0.08) | 1.44 (+0.01) | -385 | -7.79 | 60 | 1.21 | 5 | 0.1 | 4945 | 260.0 | 272.5 | 289.5 | 258.5 |
| 2023-11-24 | 18.17 (+0.3) | 1.92 (+0.44) | 1.43 (+0.28) | 169 | 2.75 | 297 | 4.84 | 194 | 3.16 | 6138 | 272.0 | 220.5 | 280.0 | 220.0 |
| 2023-11-17 | 17.87 (+0.05) | 1.48 (-0.03) | 1.15 (+0.02) | 55 | 11.07 | -20 | -4.02 | 14 | 2.82 | 497 | 220.0 | 220.0 | 226.5 | 210.0 |
| 2023-11-10 | 17.82 (+0.06) | 1.51 (+0.03) | 1.13 (+0.02) | 41 | 5.38 | 25 | 3.28 | 17 | 2.23 | 762 | 217.0 | 216.0 | 229.5 | 215.0 |
| 2023-11-03 | 17.76 (+0.06) | 1.48 (+0.02) | 1.11 (+0.2) | 33 | 3.53 | 10 | 1.07 | 134 | 14.32 | 936 | 215.0 | 203.0 | 221.5 | 203.0 |
| 2023-10-27 | 17.7 (-0.12) | 1.46 (+0.11) | 0.91 (0.0) | -97 | -9.52 | 0 | 0.0 | 6 | 0.59 | 1019 | 203.5 | 213.0 | 217.5 | 196.5 |
| 2023-10-20 | 17.82 (-0.04) | 1.35 (0.0) | 0.91 (+0.04) | -26 | -7.81 | 0 | 0.0 | 27 | 8.11 | 333 | 210.5 | 207.5 | 216.5 | 205.5 |
| 2023-10-13 | 17.86 (0.0) | 1.35 (0.0) | 0.87 (0.0) | -12 | -6.25 | 0 | 0.0 | -2 | -1.04 | 192 | 208.5 | 210.0 | 213.0 | 202.5 |
| 2023-10-06 | 17.86 (-0.03) | 1.35 (0.0) | 0.87 (-0.01) | -21 | -10.34 | 0 | 0.0 | -7 | -3.45 | 203 | 206.0 | 210.0 | 210.5 | 203.0 |
| 2023-09-28 | 17.89 (-0.04) | 1.35 (0.0) | 0.88 (0.0) | -30 | -9.46 | 0 | 0.0 | -1 | -0.32 | 317 | 209.0 | 216.0 | 216.0 | 202.5 |
| 2023-09-22 | 17.93 (+0.39) | 1.35 (0.0) | 0.88 (0.0) | 264 | 41.51 | 0 | 0.0 | 2 | 0.31 | 636 | 216.0 | 225.0 | 228.5 | 212.0 |
| 2023-09-15 | 17.54 (+0.45) | 1.35 (0.0) | 0.88 (0.0) | 346 | 37.86 | 0 | 0.0 | 2 | 0.22 | 914 | 225.0 | 211.0 | 226.5 | 206.0 |
| 2023-09-08 | 17.09 (+0.62) | 1.35 (0.0) | 0.88 (-0.01) | 410 | 24.8 | 0 | 0.0 | -10 | -0.6 | 1653 | 214.5 | 200.0 | 221.0 | 198.5 |
| 2023-09-01 | 16.47 (+0.02) | 1.35 (0.0) | 0.89 (0.0) | 13 | 3.32 | 0 | 0.0 | 2 | 0.51 | 391 | 199.0 | 185.0 | 200.5 | 181.0 |
| 2023-08-25 | 16.45 (+0.16) | 1.35 (-0.04) | 0.89 (0.0) | 117 | 31.88 | -24 | -6.54 | -3 | -0.82 | 367 | 183.5 | 188.5 | 188.5 | 176.0 |
| 2023-08-18 | 16.29 (-0.05) | 1.39 (-0.02) | 0.89 (-0.02) | 7 | 2.99 | -15 | -6.41 | -9 | -3.85 | 234 | 187.0 | 191.0 | 191.5 | 183.5 |
| 2023-08-11 | 16.34 (-0.02) | 1.41 (-0.07) | 0.91 (0.0) | 22 | 4.21 | -51 | -9.77 | -4 | -0.77 | 522 | 191.0 | 202.5 | 203.5 | 189.0 |
| 2023-08-04 | 16.36 (-0.17) | 1.48 (-0.04) | 0.91 (-0.01) | -146 | -22.78 | -25 | -3.9 | -3 | -0.47 | 641 | 201.0 | 210.0 | 214.0 | 197.0 |
| 2023-07-28 | 16.53 (-0.04) | 1.52 (0.0) | 0.92 (+0.01) | -43 | -6.67 | 0 | 0.0 | 1 | 0.16 | 645 | 207.5 | 204.5 | 209.0 | 198.5 |
| 2023-07-21 | 16.57 (-0.06) | 1.52 (-0.17) | 0.91 (-0.02) | -51 | -4.36 | -114 | -9.74 | -13 | -1.11 | 1171 | 202.5 | 224.5 | 224.5 | 198.5 |
| 2023-07-14 | 16.63 (+0.38) | 1.69 (-0.05) | 0.93 (+0.02) | 269 | 28.23 | -40 | -4.2 | 15 | 1.57 | 953 | 226.0 | 224.5 | 234.5 | 219.0 |
| 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 | 16.25 (+0.09) | 1.74 (+0.23) | 0.91 (+0.01) | 76 | 10.12 | 4 | 0.53 | 8 | 1.07 | 751 | 223.5 | 218.5 | 232.5 | 214.5 |
| 2023-06-30 | 16.16 (-0.04) | 1.51 (0.0) | 0.9 (+0.01) | -23 | -6.37 | 0 | 0.0 | 9 | 2.49 | 361 | 214.0 | 220.5 | 223.0 | 211.0 |
| 2023-06-21 | 16.2 (+0.01) | 1.51 (0.0) | 0.89 (0.0) | 7 | 4.27 | 0 | 0.0 | 2 | 1.22 | 164 | 220.5 | 227.0 | 228.0 | 219.0 |
| 2023-06-16 | 16.19 (+0.01) | 1.51 (0.0) | 0.89 (-0.03) | 9 | 1.33 | 0 | 0.0 | -20 | -2.95 | 677 | 225.0 | 236.0 | 236.5 | 223.0 |
| 2023-06-09 | 16.18 (+0.28) | 1.51 (+0.06) | 0.92 (+0.09) | 179 | 9.97 | 44 | 2.45 | 58 | 3.23 | 1796 | 235.0 | 211.0 | 237.5 | 204.0 |
| 2023-06-02 | 15.9 (+0.06) | 1.45 (0.0) | 0.83 (0.0) | 38 | 10.89 | 0 | 0.0 | 1 | 0.29 | 349 | 210.0 | 210.0 | 214.0 | 205.5 |
| 2023-05-26 | 15.84 (-0.01) | 1.45 (0.0) | 0.83 (-0.01) | 41 | 12.54 | 0 | 0.0 | -4 | -1.22 | 327 | 206.0 | 216.0 | 216.0 | 203.0 |
| 2023-05-19 | 15.85 (+0.06) | 1.45 (0.0) | 0.84 (0.0) | 67 | 20.0 | 0 | 0.0 | 2 | 0.6 | 335 | 211.5 | 204.5 | 214.0 | 200.0 |
| 2023-05-12 | 15.79 (-0.05) | 1.45 (0.0) | 0.84 (0.0) | -35 | -13.11 | 0 | 0.0 | -3 | -1.12 | 267 | 205.5 | 210.5 | 213.0 | 197.5 |
| 2023-05-05 | 15.84 (-0.16) | 1.45 (0.0) | 0.84 (0.0) | 23 | 5.87 | 0 | 0.0 | -2 | -0.51 | 392 | 210.5 | 208.5 | 214.0 | 203.0 |
| 2023-04-28 | 16.0 (-0.25) | 1.45 (+0.18) | 0.84 (-0.01) | -148 | -21.42 | 121 | 17.51 | -8 | -1.16 | 691 | 208.0 | 218.5 | 224.0 | 208.0 |
| 2023-04-21 | 16.25 (+0.08) | 1.27 (+0.14) | 0.85 (-0.01) | 37 | 2.54 | 99 | 6.8 | -4 | -0.27 | 1455 | 216.0 | 234.5 | 248.5 | 216.0 |
| 2023-04-14 | 16.17 (0.0) | 1.13 (+0.16) | 0.86 (+0.01) | -7 | -0.99 | 110 | 15.54 | 6 | 0.85 | 708 | 234.5 | 235.5 | 244.5 | 233.0 |
| 2023-04-07 | 16.17 (-0.02) | 0.97 (+0.06) | 0.85 (-0.01) | 11 | 4.25 | 41 | 15.83 | -9 | -3.47 | 259 | 234.0 | 234.5 | 239.0 | 229.0 |
| 2023-03-31 | 16.19 (-0.16) | 0.91 (-0.08) | 0.86 (0.0) | -17 | -0.63 | 98 | 3.65 | 6 | 0.22 | 2688 | 234.5 | 229.0 | 245.5 | 228.0 |
| 2023-03-24 | 16.35 (+0.06) | 0.99 (+0.05) | 0.86 (0.0) | 17 | 1.47 | 36 | 3.1 | -1 | -0.09 | 1160 | 225.0 | 202.0 | 229.5 | 200.0 |
| 2023-03-17 | 16.29 (-0.01) | 0.94 (-0.21) | 0.86 (+0.02) | -71 | -11.85 | -147 | -24.54 | 12 | 2.0 | 599 | 199.0 | 213.5 | 215.5 | 198.5 |
| 2023-03-10 | 16.3 (+0.08) | 1.15 (-0.14) | 0.84 (-0.03) | 129 | 16.33 | -96 | -12.15 | -21 | -2.66 | 790 | 218.0 | 218.0 | 225.0 | 207.5 |
| 2023-03-03 | 16.22 (-0.07) | 1.29 (-0.07) | 0.87 (0.0) | -99 | -14.73 | -50 | -7.44 | 1 | 0.15 | 672 | 218.0 | 233.5 | 238.5 | 215.5 |
| 2023-02-24 | 16.29 (-0.4) | 1.36 (+0.11) | 0.87 (+0.01) | -234 | -14.0 | 73 | 4.37 | 3 | 0.18 | 1671 | 235.5 | 230.0 | 249.5 | 224.5 |
| 2023-02-17 | 16.69 (-0.16) | 1.25 (+0.3) | 0.86 (+0.01) | -129 | -6.6 | 209 | 10.7 | 6 | 0.31 | 1954 | 230.0 | 213.0 | 242.0 | 209.0 |
| 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 | 16.85 (-0.02) | 0.95 (+0.2) | 0.85 (-0.07) | -58 | -6.74 | 137 | 15.93 | -42 | -4.88 | 860 | 213.0 | 217.0 | 225.0 | 212.0 |
| 2023-02-03 | 16.87 (+0.04) | 0.75 (+0.25) | 0.92 (+0.1) | -3 | -0.16 | 177 | 9.32 | 65 | 3.42 | 1899 | 223.5 | 192.0 | 229.5 | 189.0 |
| 2023-01-17 | 16.83 (-0.01) | 0.5 (0.0) | 0.82 (0.0) | -8 | -11.11 | 1 | 1.39 | 2 | 2.78 | 72 | 187.0 | 187.0 | 187.0 | 183.0 |
| 2023-01-13 | 16.84 (-0.01) | 0.5 (-0.02) | 0.82 (+0.01) | 64 | 18.29 | -19 | -5.43 | 3 | 0.86 | 350 | 187.5 | 182.0 | 193.5 | 182.0 |
| 2023-01-06 | 16.85 (-0.07) | 0.52 (0.0) | 0.81 (-0.01) | -7 | -6.48 | 0 | 0.0 | -3 | -2.78 | 108 | 181.0 | 183.5 | 184.0 | 178.0 |
| 2022-12-30 | 16.92 (+0.05) | 0.52 (+0.08) | 0.82 (0.0) | 15 | 6.47 | 0 | 0.0 | 1 | 0.43 | 232 | 182.5 | 179.5 | 186.5 | 174.0 |
| 2022-12-23 | 16.87 (+0.06) | 0.44 (0.0) | 0.82 (-0.02) | 29 | 10.66 | 0 | 0.0 | -14 | -5.15 | 272 | 179.5 | 184.0 | 187.5 | 177.0 |
| 2022-12-16 | 16.81 (-0.01) | 0.44 (0.0) | 0.84 (+0.02) | -4 | -1.11 | 1 | 0.28 | 15 | 4.17 | 360 | 185.5 | 183.0 | 193.0 | 179.5 |
| 2022-12-09 | 16.82 (-0.13) | 0.44 (+0.03) | 0.82 (0.0) | -89 | -14.78 | 20 | 3.32 | 0 | 0.0 | 602 | 185.5 | 204.5 | 208.0 | 184.5 |
| 2022-12-02 | 16.95 (+0.01) | 0.41 (+0.02) | 0.82 (0.0) | 32 | 3.54 | 15 | 1.66 | -3 | -0.33 | 904 | 205.0 | 183.5 | 206.0 | 179.5 |
| 2022-11-25 | 16.94 (-0.35) | 0.39 (+0.08) | 0.82 (+0.02) | -228 | -21.17 | 54 | 5.01 | 17 | 1.58 | 1077 | 188.0 | 177.5 | 194.0 | 177.0 |
| 2022-11-18 | 17.29 (-0.02) | 0.31 (0.0) | 0.8 (+0.01) | 3 | 0.71 | -1 | -0.24 | 1 | 0.24 | 422 | 178.0 | 173.0 | 185.0 | 171.0 |
| 2022-11-11 | 17.31 (+0.06) | 0.31 (0.0) | 0.79 (+0.02) | 41 | 11.29 | 1 | 0.28 | 18 | 4.96 | 363 | 171.5 | 168.5 | 176.0 | 166.0 |
| 2022-11-04 | 17.25 (+0.07) | 0.31 (0.0) | 0.77 (0.0) | 58 | 14.29 | 0 | 0.0 | 0 | 0.0 | 406 | 167.5 | 149.0 | 168.5 | 149.0 |
| 2022-10-28 | 17.18 (-0.02) | 0.31 (0.0) | 0.77 (0.0) | -39 | -13.49 | 0 | 0.0 | -6 | -2.08 | 289 | 146.5 | 153.0 | 156.5 | 142.0 |
| 2022-10-21 | 17.2 (0.0) | 0.31 (0.0) | 0.77 (0.0) | -33 | -13.81 | 0 | 0.0 | 2 | 0.84 | 239 | 153.0 | 155.5 | 160.0 | 148.5 |
| 2022-10-14 | 17.2 (-0.11) | 0.31 (0.0) | 0.77 (-0.02) | -98 | -27.61 | 0 | 0.0 | -12 | -3.38 | 355 | 156.0 | 164.0 | 165.0 | 155.5 |
| 2022-10-07 | 17.31 (-0.06) | 0.31 (+0.01) | 0.79 (-0.01) | -52 | -12.87 | 0 | 0.0 | -5 | -1.24 | 404 | 166.0 | 152.0 | 170.5 | 152.0 |
| 2022-09-30 | 17.37 (-0.07) | 0.3 (0.0) | 0.8 (-0.01) | -63 | -12.63 | 0 | 0.0 | -13 | -2.61 | 499 | 154.0 | 160.5 | 162.5 | 146.0 |
| 2022-09-23 | 17.44 (-0.15) | 0.3 (0.0) | 0.81 (-0.01) | -160 | -34.26 | 0 | 0.0 | -4 | -0.86 | 467 | 164.5 | 178.0 | 179.5 | 163.5 |
| 2022-09-16 | 17.59 (-0.05) | 0.3 (0.0) | 0.82 (0.0) | -37 | -8.6 | 0 | 0.0 | -2 | -0.47 | 430 | 180.0 | 181.0 | 186.5 | 172.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 17.64 (-0.27) | 0.3 (0.0) | 0.82 (+0.01) | -203 | -19.08 | 0 | 0.0 | 8 | 0.75 | 1064 | 180.0 | 213.5 | 213.5 | 177.5 |
| 2022-09-02 | 17.91 (+0.12) | 0.3 (0.0) | 0.81 (+0.01) | -20 | -2.34 | 0 | 0.0 | 7 | 0.82 | 855 | 214.5 | 181.0 | 214.5 | 177.5 |
| 2022-08-26 | 17.79 (+0.06) | 0.3 (0.0) | 0.8 (+0.01) | -39 | -18.22 | 0 | 0.0 | 11 | 5.14 | 214 | 185.0 | 186.5 | 191.5 | 182.5 |
| 2022-08-19 | 17.73 (+0.03) | 0.3 (0.0) | 0.79 (+0.05) | 21 | 5.32 | 0 | 0.0 | 35 | 8.86 | 395 | 189.0 | 176.0 | 191.0 | 174.5 |
| 2022-08-12 | 17.7 (-0.22) | 0.3 (0.0) | 0.74 (-0.03) | -39 | -8.48 | 0 | 0.0 | -24 | -5.22 | 460 | 172.5 | 175.0 | 178.0 | 163.5 |
| 2022-08-05 | 17.92 (-0.23) | 0.3 (0.0) | 0.77 (0.0) | -109 | -26.65 | 0 | 0.0 | 5 | 1.22 | 409 | 179.5 | 187.0 | 187.0 | 173.5 |
| 2022-07-29 | 18.15 (-0.14) | 0.3 (0.0) | 0.77 (-0.01) | -49 | -10.21 | 1 | 0.21 | -9 | -1.88 | 480 | 186.5 | 186.0 | 193.5 | 180.0 |
| 2022-07-22 | 18.29 (-0.01) | 0.3 (0.0) | 0.78 (+0.03) | -2 | -0.56 | 0 | 0.0 | 23 | 6.5 | 354 | 187.0 | 185.0 | 189.0 | 180.0 |
| 2022-07-15 | 18.3 (+0.02) | 0.3 (0.0) | 0.75 (0.0) | 22 | 5.74 | 0 | 0.0 | -2 | -0.52 | 383 | 183.0 | 178.0 | 185.0 | 170.0 |
| 2022-07-08 | 18.28 (+0.22) | 0.3 (0.0) | 0.75 (-0.01) | 157 | 18.89 | 0 | 0.0 | -5 | -0.6 | 831 | 176.0 | 175.0 | 179.0 | 162.5 |
| 2022-07-01 | 18.06 (-0.06) | 0.3 (+0.03) | 0.76 (-0.03) | -3 | -0.4 | 0 | 0.0 | -19 | -2.56 | 741 | 178.0 | 201.5 | 207.5 | 175.5 |
| 2022-06-24 | 18.12 (-0.01) | 0.27 (0.0) | 0.79 (0.0) | -32 | -6.57 | 0 | 0.0 | -2 | -0.41 | 487 | 200.5 | 211.0 | 215.0 | 198.0 |
| 2022-06-17 | 18.13 (-0.02) | 0.27 (0.0) | 0.79 (-0.01) | 4 | 1.29 | 0 | 0.0 | -10 | -3.24 | 309 | 211.0 | 238.5 | 238.5 | 209.5 |
| 2022-06-10 | 18.15 (+0.08) | 0.27 (0.0) | 0.8 (-0.01) | 37 | 14.74 | 0 | 0.0 | -1 | -0.4 | 251 | 240.5 | 242.0 | 245.5 | 235.0 |
| 2022-06-02 | 18.07 (+0.11) | 0.27 (0.0) | 0.81 (+0.04) | 111 | 16.87 | 0 | 0.0 | 21 | 3.19 | 658 | 242.0 | 218.5 | 247.0 | 218.5 |
| 2022-05-27 | 17.96 (+0.11) | 0.27 (0.0) | 0.77 (-0.05) | 121 | 13.83 | 0 | 0.0 | -31 | -3.54 | 875 | 215.0 | 233.5 | 233.5 | 206.5 |
| 2022-05-20 | 17.85 (+0.07) | 0.27 (-0.05) | 0.82 (+0.02) | 58 | 17.47 | -40 | -12.05 | 17 | 5.12 | 332 | 232.0 | 241.0 | 245.0 | 228.0 |
| 2022-05-13 | 17.78 (+0.28) | 0.32 (0.0) | 0.8 (-0.01) | 195 | 24.71 | 0 | 0.0 | -8 | -1.01 | 789 | 239.0 | 233.0 | 239.0 | 214.0 |
| 2022-05-06 | 17.5 (+0.07) | 0.32 (0.0) | 0.81 (0.0) | 32 | 9.97 | 0 | 0.0 | -4 | -1.25 | 321 | 234.5 | 240.0 | 248.5 | 230.5 |
| 2022-04-29 | 17.43 (+0.08) | 0.32 (0.0) | 0.81 (-0.05) | -29 | -4.43 | 0 | 0.0 | -30 | -4.59 | 654 | 245.5 | 251.0 | 253.5 | 230.0 |
| 2022-04-22 | 17.35 (+0.03) | 0.32 (0.0) | 0.86 (+0.01) | 10 | 2.57 | 0 | 0.0 | 5 | 1.29 | 389 | 259.5 | 254.0 | 268.5 | 253.0 |
| 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 | 17.32 (-0.13) | 0.32 (0.0) | 0.85 (0.0) | -7 | -2.14 | 0 | 0.0 | -3 | -0.92 | 327 | 256.5 | 262.5 | 262.5 | 255.5 |
| 2022-04-08 | 17.45 (-0.12) | 0.32 (0.0) | 0.85 (-0.02) | -59 | -17.56 | 0 | 0.0 | -11 | -3.27 | 336 | 257.5 | 265.0 | 271.0 | 255.5 |
| 2022-04-01 | 17.57 (+0.12) | 0.32 (+0.32) | 0.87 (+0.01) | -3 | -0.48 | 0 | 0.0 | 4 | 0.64 | 623 | 269.0 | 271.0 | 278.0 | 262.5 |
| 2022-03-25 | 17.45 (+0.04) | 0.0 (0.0) | 0.86 (0.0) | 86 | 16.67 | 0 | 0.0 | 2 | 0.39 | 516 | 271.0 | 281.0 | 281.0 | 269.0 |
| 2022-03-18 | 17.41 (-0.2) | 0.0 (0.0) | 0.86 (-0.04) | -51 | -7.38 | 0 | 0.0 | -30 | -4.34 | 691 | 278.0 | 276.5 | 284.5 | 261.5 |
| 2022-03-11 | 17.61 (+0.08) | 0.0 (0.0) | 0.9 (-0.01) | 28 | 1.97 | 1 | 0.07 | -1 | -0.07 | 1419 | 276.5 | 268.0 | 278.0 | 246.0 |
| 2022-03-04 | 17.53 (-0.02) | 0.0 (0.0) | 0.91 (0.0) | -99 | -14.93 | 0 | 0.0 | -1 | -0.15 | 663 | 270.5 | 270.0 | 280.5 | 269.5 |
| 2022-02-25 | 17.55 (+0.08) | 0.0 (-0.18) | 0.91 (-0.02) | -139 | -8.37 | -132 | -7.95 | -16 | -0.96 | 1660 | 269.0 | 296.0 | 299.0 | 267.5 |
| 2022-02-18 | 17.47 (-0.02) | 0.18 (-0.18) | 0.93 (0.0) | 15 | 1.65 | -126 | -13.88 | 0 | 0.0 | 908 | 299.0 | 302.5 | 306.0 | 289.0 |
| 2022-02-11 | 17.49 (-0.86) | 0.36 (-0.57) | 0.93 (-0.03) | -473 | -20.87 | -396 | -17.48 | -20 | -0.88 | 2266 | 302.5 | 314.0 | 319.0 | 298.0 |
| 2022-01-26 | 18.35 (-0.03) | 0.93 (0.0) | 0.96 (0.0) | 26 | 4.39 | 0 | 0.0 | -4 | -0.68 | 592 | 313.0 | 317.5 | 320.0 | 307.0 |
| 2022-01-21 | 18.38 (-0.22) | 0.93 (+0.01) | 0.96 (+0.02) | -137 | -22.1 | 8 | 1.29 | 17 | 2.74 | 620 | 317.5 | 320.0 | 333.5 | 317.5 |
| 2022-01-14 | 18.6 (-0.21) | 0.92 (-0.02) | 0.94 (-0.01) | -74 | -11.13 | -15 | -2.26 | -4 | -0.6 | 665 | 320.0 | 328.0 | 333.0 | 316.5 |
| 2022-01-07 | 18.81 (-0.29) | 0.94 (0.0) | 0.95 (-0.08) | -232 | -13.59 | 0 | 0.0 | -57 | -3.34 | 1707 | 328.0 | 354.0 | 357.0 | 322.5 |
| 2021-12-30 | 19.1 (+0.14) | 0.94 (+0.03) | 1.03 (+0.02) | 80 | 4.77 | 24 | 1.43 | 14 | 0.83 | 1677 | 351.5 | 343.0 | 356.0 | 341.5 |
| 2021-12-24 | 18.96 (+0.16) | 0.91 (+0.01) | 1.01 (-0.01) | 112 | 8.38 | 10 | 0.75 | -3 | -0.22 | 1337 | 341.0 | 343.0 | 353.0 | 338.0 |
| 2021-12-17 | 18.8 (-0.49) | 0.9 (-0.12) | 1.02 (+0.06) | -225 | -17.58 | -86 | -6.72 | 40 | 3.12 | 1280 | 342.0 | 348.5 | 359.0 | 336.5 |
| 2021-12-10 | 19.29 (+0.01) | 1.02 (-0.84) | 0.96 (+0.04) | -89 | -3.76 | -581 | -24.51 | 23 | 0.97 | 2370 | 347.5 | 350.0 | 353.0 | 333.0 |
| 2021-12-03 | 19.28 (+0.24) | 1.86 (-0.95) | 0.92 (+0.01) | 45 | 1.92 | -651 | -27.82 | 9 | 0.38 | 2340 | 349.0 | 361.0 | 372.0 | 345.5 |
| 2021-11-26 | 19.04 (-0.25) | 2.81 (+0.05) | 0.91 (-0.03) | -50 | -2.65 | 31 | 1.64 | -23 | -1.22 | 1890 | 366.0 | 398.0 | 398.0 | 366.0 |
| 2021-11-19 | 19.29 (-0.65) | 2.76 (+0.47) | 0.94 (-0.11) | -528 | -6.77 | 327 | 4.19 | -76 | -0.97 | 7802 | 393.5 | 355.0 | 422.5 | 346.0 |
| 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 | 19.94 (+0.03) | 2.29 (+0.11) | 1.05 (+0.04) | -10 | -0.65 | 74 | 4.79 | 29 | 1.88 | 1544 | 357.5 | 345.0 | 363.0 | 337.0 |
| 2021-11-05 | 19.91 (-0.24) | 2.18 (+0.05) | 1.01 (+0.05) | -225 | -8.87 | 36 | 1.42 | 37 | 1.46 | 2537 | 345.5 | 343.0 | 373.5 | 341.0 |
| 2021-10-29 | 20.15 (-0.82) | 2.13 (+0.1) | 0.96 (-0.01) | -544 | -23.37 | 67 | 2.88 | -5 | -0.21 | 2328 | 343.0 | 343.5 | 364.0 | 338.0 |
| 2021-10-22 | 20.97 (0.0) | 2.03 (-0.03) | 0.97 (+0.03) | -62 | -5.98 | -19 | -1.83 | 21 | 2.03 | 1036 | 342.5 | 338.5 | 343.0 | 329.0 |
| 2021-10-15 | 20.97 (+0.01) | 2.06 (0.0) | 0.94 (-0.02) | 2 | 0.14 | 1 | 0.07 | -15 | -1.06 | 1414 | 338.5 | 338.0 | 349.0 | 321.0 |
| 2021-10-08 | 20.96 (+1.76) | 2.06 (+0.41) | 0.96 (+0.06) | 1124 | 27.68 | 280 | 6.89 | 42 | 1.03 | 4061 | 344.0 | 322.0 | 348.0 | 306.0 |
| 2021-10-01 | 19.2 (+0.09) | 1.65 (-0.15) | 0.9 (-0.02) | 113 | 5.41 | -101 | -4.83 | -13 | -0.62 | 2090 | 320.0 | 335.5 | 349.0 | 320.0 |
| 2021-09-24 | 19.11 (-0.24) | 1.8 (-0.58) | 0.92 (-0.01) | -221 | -8.78 | -402 | -15.98 | -6 | -0.24 | 2516 | 335.5 | 352.0 | 360.0 | 333.5 |
| 2021-09-17 | 19.35 (+0.47) | 2.38 (-1.05) | 0.93 (+0.01) | 255 | 7.03 | -724 | -19.97 | 2 | 0.06 | 3625 | 367.0 | 352.5 | 376.5 | 341.5 |
| 2021-09-10 | 18.88 (-0.15) | 3.43 (-1.93) | 0.92 (+0.1) | -94 | -1.41 | -1336 | -20.05 | 71 | 1.07 | 6662 | 350.0 | 428.5 | 428.5 | 345.0 |
| 2021-09-03 | 19.03 (-0.31) | 5.36 (-0.28) | 0.82 (-0.02) | -185 | -18.84 | -190 | -19.35 | -13 | -1.32 | 982 | 427.5 | 449.0 | 453.5 | 426.5 |
| 2021-08-27 | 19.34 (+0.38) | 5.64 (-0.41) | 0.84 (0.0) | 283 | 27.75 | -281 | -27.55 | 0 | 0.0 | 1020 | 447.5 | 446.0 | 457.5 | 438.0 |
| 2021-08-20 | 18.96 (+0.13) | 6.05 (+0.02) | 0.84 (-0.02) | 74 | 7.54 | 9 | 0.92 | -14 | -1.43 | 982 | 440.5 | 446.5 | 460.0 | 434.0 |
| 2021-08-13 | 18.83 (+0.05) | 6.03 (-0.33) | 0.86 (-0.12) | 21 | 1.19 | -227 | -12.86 | -82 | -4.65 | 1765 | 446.5 | 457.0 | 457.0 | 434.5 |
| 2021-08-06 | 18.78 (-0.16) | 6.36 (-0.86) | 0.98 (+0.01) | -109 | -5.05 | -590 | -27.35 | 3 | 0.14 | 2157 | 456.0 | 469.0 | 497.0 | 455.0 |
| 2021-07-30 | 18.94 (+0.2) | 7.22 (-0.8) | 0.97 (-0.03) | 152 | 9.05 | -556 | -33.11 | -23 | -1.37 | 1679 | 465.0 | 492.0 | 492.0 | 451.0 |
| 2021-07-23 | 18.74 (-0.1) | 8.02 (-0.03) | 1.0 (-0.04) | -82 | -8.4 | -18 | -1.84 | -26 | -2.66 | 976 | 485.0 | 511.0 | 517.0 | 479.0 |
| 2021-07-16 | 18.84 (-0.44) | 8.05 (+0.25) | 1.04 (+0.1) | -233 | -6.93 | 174 | 5.18 | 70 | 2.08 | 3361 | 504.0 | 463.0 | 512.0 | 459.0 |
| 2021-07-09 | 19.28 (-0.3) | 7.8 (-0.87) | 0.94 (-0.01) | -247 | -8.98 | -606 | -22.03 | -7 | -0.25 | 2751 | 460.0 | 490.0 | 503.0 | 458.5 |
| 2021-07-02 | 19.58 (-0.21) | 8.67 (-0.06) | 0.95 (-0.07) | -135 | -9.39 | -85 | -5.92 | -47 | -3.27 | 1437 | 490.0 | 524.0 | 526.0 | 482.5 |
| 2021-06-25 | 19.79 (-0.68) | 8.73 (+0.83) | 1.02 (-0.07) | -518 | -18.62 | 570 | 20.49 | -47 | -1.69 | 2782 | 522.0 | 514.0 | 545.0 | 504.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 20.47 (-0.13) | 7.9 (+0.35) | 1.09 (+0.09) | -99 | -5.88 | 237 | 14.07 | 61 | 3.62 | 1684 | 518.0 | 493.0 | 528.0 | 486.0 |
| 2021-06-11 | 20.6 (-0.38) | 7.55 (+0.2) | 1.0 (+0.01) | -235 | -15.08 | 138 | 8.86 | 8 | 0.51 | 1558 | 493.0 | 477.5 | 506.0 | 468.0 |
| 2021-06-04 | 20.98 (-0.95) | 7.35 (+0.03) | 0.99 (+0.01) | -540 | -32.28 | 24 | 1.43 | 7 | 0.42 | 1673 | 477.0 | 485.0 | 496.0 | 474.0 |
| 2021-05-28 | 21.93 (+0.47) | 7.32 (-0.14) | 0.98 (+0.05) | 377 | 14.07 | -96 | -3.58 | 33 | 1.23 | 2680 | 482.5 | 425.0 | 489.0 | 418.0 |
| 2021-05-21 | 21.46 (-0.12) | 7.46 (+0.23) | 0.93 (0.0) | -100 | -4.89 | 157 | 7.67 | -4 | -0.2 | 2047 | 429.0 | 405.0 | 453.0 | 405.0 |
| 2021-05-14 | 21.58 (-0.37) | 7.23 (+0.28) | 0.93 (-0.13) | -251 | -5.43 | 197 | 4.26 | -89 | -1.93 | 4621 | 441.5 | 495.0 | 495.0 | 422.5 |
| 2021-05-07 | 21.95 (+0.3) | 6.95 (+0.14) | 1.06 (-0.23) | 170 | 4.29 | 96 | 2.42 | -158 | -3.99 | 3963 | 491.0 | 534.0 | 534.0 | 461.0 |
| 2021-04-29 | 21.65 (-0.27) | 6.81 (+0.1) | 1.29 (+0.03) | -232 | -12.64 | 70 | 3.81 | 26 | 1.42 | 1835 | 534.0 | 526.0 | 548.0 | 524.0 |
| 2021-04-23 | 21.92 (-0.31) | 6.71 (+0.01) | 1.26 (+0.05) | -227 | -11.46 | 2 | 0.1 | 36 | 1.82 | 1980 | 526.0 | 526.0 | 537.0 | 508.0 |
| 2021-04-16 | 22.23 (+0.57) | 6.7 (-0.18) | 1.21 (-0.06) | 384 | 10.13 | -125 | -3.3 | -48 | -1.27 | 3791 | 526.0 | 561.0 | 573.0 | 518.0 |
| 2021-04-09 | 21.66 (+0.05) | 6.88 (-0.15) | 1.27 (-0.1) | 36 | 1.61 | -101 | -4.52 | -64 | -2.86 | 2235 | 558.0 | 583.0 | 584.0 | 558.0 |
| 2021-04-01 | 21.61 (+0.01) | 7.03 (-0.68) | 1.37 (-0.07) | 2 | 0.09 | -255 | -11.13 | -46 | -2.01 | 2291 | 575.0 | 592.0 | 594.0 | 569.0 |
| 2021-03-26 | 21.6 (-0.04) | 7.71 (-0.03) | 1.44 (-0.19) | 28 | 0.85 | -20 | -0.6 | -130 | -3.93 | 3311 | 592.0 | 592.0 | 604.0 | 570.0 |
| 2021-03-19 | 21.64 (-0.51) | 7.74 (+0.49) | 1.63 (+0.16) | -347 | -4.56 | 340 | 4.47 | 106 | 1.39 | 7613 | 592.0 | 534.0 | 615.0 | 531.0 |
| 2021-03-12 | 22.15 (-0.29) | 7.25 (+0.06) | 1.47 (-0.03) | -196 | -5.1 | 40 | 1.04 | -16 | -0.42 | 3840 | 534.0 | 540.0 | 553.0 | 510.0 |
| 2021-03-05 | 22.44 (+0.5) | 7.19 (+0.33) | 1.5 (+0.22) | 382 | 5.08 | 228 | 3.03 | 148 | 1.97 | 7515 | 542.0 | 533.0 | 552.0 | 498.5 |
| 2021-02-26 | 21.94 (-0.03) | 6.86 (-0.1) | 1.28 (+0.05) | -28 | -1.77 | -74 | -4.68 | 37 | 2.34 | 1580 | 488.0 | 502.0 | 504.0 | 471.0 |
| 2021-02-19 | 21.97 (+0.05) | 6.96 (+0.06) | 1.23 (0.0) | 3 | 0.14 | 40 | 1.85 | 0 | 0.0 | 2163 | 495.0 | 493.0 | 520.0 | 491.0 |
| 2021-02-05 | 21.92 (+0.31) | 6.9 (0.0) | 1.23 (-0.02) | 222 | 9.72 | 2 | 0.09 | -16 | -0.7 | 2285 | 476.0 | 452.0 | 482.0 | 438.0 |
| 2021-01-29 | 21.61 (-0.79) | 6.9 (+0.06) | 1.25 (-0.04) | -537 | -11.39 | 43 | 0.91 | -25 | -0.53 | 4715 | 456.0 | 475.0 | 516.0 | 456.0 |
| 2021-01-22 | 22.4 (-0.2) | 6.84 (+0.11) | 1.29 (-0.06) | -164 | -4.25 | 77 | 2.0 | -40 | -1.04 | 3858 | 477.0 | 474.0 | 480.0 | 450.5 |
| 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 | 22.6 (+0.25) | 6.73 (-0.68) | 1.35 (+0.07) | 167 | 5.3 | -470 | -14.92 | 48 | 1.52 | 3151 | 478.5 | 470.5 | 487.5 | 459.0 |
| 2021-01-08 | 22.35 (+0.71) | 7.41 (-1.18) | 1.28 (-0.12) | 500 | 11.56 | -813 | -18.8 | -83 | -1.92 | 4324 | 473.0 | 516.0 | 525.0 | 465.0 |
| 2020-12-31 | 21.64 (+0.06) | 8.59 (+0.13) | 1.4 (+0.01) | 56 | 2.8 | 78 | 3.9 | 6 | 0.3 | 2002 | 510.0 | 490.0 | 531.0 | 490.0 |
| 2020-12-25 | 21.58 (-0.01) | 8.46 (+0.12) | 1.39 (-0.04) | -17 | -1.33 | 85 | 6.64 | -26 | -2.03 | 1281 | 488.5 | 487.0 | 507.0 | 477.0 |
| 2020-12-18 | 21.59 (-0.4) | 8.34 (+0.64) | 1.43 (-0.04) | -254 | -8.51 | 436 | 14.61 | -27 | -0.9 | 2985 | 486.0 | 496.5 | 506.0 | 476.5 |
| 2020-12-11 | 21.99 (+0.35) | 7.7 (+0.3) | 1.47 (-0.15) | 197 | 2.8 | 207 | 2.94 | -106 | -1.51 | 7034 | 494.5 | 467.0 | 538.0 | 461.0 |
| 2020-12-04 | 21.64 (-0.77) | 7.4 (+0.43) | 1.62 (-0.02) | -512 | -10.7 | 301 | 6.29 | -15 | -0.31 | 4785 | 457.0 | 424.5 | 472.0 | 422.5 |
| 2020-11-27 | 22.41 (-0.21) | 6.97 (-0.04) | 1.64 (-0.13) | -155 | -4.7 | -29 | -0.88 | -94 | -2.85 | 3298 | 424.5 | 436.5 | 439.0 | 420.5 |
| 2020-11-20 | 22.62 (-1.46) | 7.01 (+0.66) | 1.77 (+0.38) | -1027 | -8.48 | 456 | 3.77 | 267 | 2.2 | 12111 | 432.5 | 393.0 | 447.5 | 390.5 |
| 2020-11-13 | 24.08 (-0.52) | 6.35 (-0.12) | 1.39 (-0.1) | -368 | -11.93 | -85 | -2.76 | -70 | -2.27 | 3085 | 386.5 | 399.0 | 411.5 | 383.0 |
| 2020-11-06 | 24.6 (+0.83) | 6.47 (+0.25) | 1.49 (+0.24) | 570 | 16.2 | 171 | 4.86 | 166 | 4.72 | 3518 | 391.5 | 360.0 | 405.0 | 350.5 |
| 2020-10-30 | 23.77 (-0.34) | 6.22 (-0.78) | 1.25 (-0.16) | -217 | -9.78 | -537 | -24.21 | -109 | -4.91 | 2218 | 358.0 | 387.0 | 387.0 | 358.0 |
| 2020-10-23 | 24.11 (-0.08) | 7.0 (-0.07) | 1.41 (+0.04) | -69 | -6.49 | -47 | -4.42 | 24 | 2.26 | 1063 | 384.0 | 388.5 | 392.5 | 378.0 |
| 2020-10-16 | 24.19 (-0.65) | 7.07 (+0.5) | 1.37 (-0.02) | -459 | -20.28 | 344 | 15.2 | -16 | -0.71 | 2263 | 387.0 | 395.0 | 409.5 | 384.0 |
| 2020-10-08 | 24.84 (-0.56) | 6.57 (+0.02) | 1.39 (-0.01) | -387 | -27.29 | 16 | 1.13 | -3 | -0.21 | 1418 | 392.5 | 393.0 | 408.0 | 387.0 |
| 2020-09-30 | 25.4 (-0.18) | 6.55 (+1.13) | 1.4 (+0.02) | -118 | -6.63 | 295 | 16.58 | 14 | 0.79 | 1779 | 392.0 | 372.0 | 402.5 | 369.5 |
| 2020-09-25 | 25.58 (+0.51) | 5.42 (-0.24) | 1.38 (-0.63) | 362 | 10.28 | -170 | -4.83 | -433 | -12.3 | 3520 | 369.0 | 414.0 | 416.0 | 363.5 |
| 2020-09-18 | 25.07 (+0.14) | 5.66 (+0.56) | 2.01 (+0.27) | 89 | 1.15 | 390 | 5.02 | 185 | 2.38 | 7768 | 414.0 | 394.0 | 436.0 | 388.5 |
| 2020-09-11 | 24.93 (+0.56) | 5.1 (+0.45) | 1.74 (0.0) | 388 | 9.02 | 309 | 7.18 | 1 | 0.02 | 4302 | 390.0 | 390.0 | 398.5 | 370.0 |
| 2020-09-04 | 24.37 (-0.42) | 4.65 (+1.64) | 1.74 (-0.11) | -314 | -4.54 | 1134 | 16.39 | -75 | -1.08 | 6919 | 381.0 | 356.0 | 389.0 | 353.0 |
| 2020-08-28 | 24.79 (-0.74) | 3.01 (-0.51) | 1.85 (+0.16) | -520 | -10.08 | -353 | -6.84 | 107 | 2.07 | 5160 | 352.5 | 342.0 | 365.5 | 334.0 |
| 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 | |||
| 2020-08-21 | 25.53 (+0.4) | 3.52 (-1.97) | 1.69 (-0.19) | 290 | 4.55 | -1362 | -21.39 | -132 | -2.07 | 6367 | 335.5 | 391.0 | 392.0 | 315.0 |
| 2020-08-14 | 25.13 (-0.07) | 5.49 (-1.03) | 1.88 (-0.18) | -99 | -2.97 | -707 | -21.2 | -121 | -3.63 | 3335 | 387.5 | 416.0 | 416.0 | 371.0 |
| 2020-08-07 | 25.2 (+0.6) | 6.52 (-0.03) | 2.06 (+0.02) | 435 | 13.34 | -24 | -0.74 | 11 | 0.34 | 3261 | 415.0 | 413.0 | 423.5 | 403.0 |
| 2020-07-31 | 24.6 (+0.62) | 6.55 (-0.06) | 2.04 (+0.21) | 511 | 17.99 | -38 | -1.34 | 148 | 5.21 | 2841 | 409.0 | 393.0 | 414.5 | 379.0 |
| 2020-07-24 | 23.98 (-0.26) | 6.61 (+0.14) | 1.83 (+0.15) | -136 | -4.61 | 93 | 3.15 | 103 | 3.49 | 2949 | 392.0 | 380.5 | 414.0 | 376.0 |
| 2020-07-17 | 24.24 (+0.68) | 6.47 (-0.39) | 1.68 (-0.09) | 489 | 8.87 | -268 | -4.86 | -66 | -1.2 | 5512 | 383.0 | 405.0 | 430.0 | 381.5 |
| 2020-07-10 | 23.56 (+0.08) | 6.86 (+0.08) | 1.77 (-0.36) | 66 | 1.12 | 58 | 0.98 | -247 | -4.19 | 5900 | 401.0 | 440.5 | 455.0 | 399.0 |
| 2020-07-03 | 23.48 (-0.2) | 6.78 (-0.45) | 2.13 (+0.52) | -130 | -2.07 | 301 | 4.78 | 361 | 5.73 | 6295 | 436.0 | 408.5 | 454.5 | 406.5 |
| 2020-06-24 | 23.68 (+0.03) | 7.23 (+0.37) | 1.61 (-0.14) | 12 | 0.24 | 259 | 5.24 | -101 | -2.04 | 4947 | 410.5 | 398.0 | 439.5 | 396.5 |
| 2020-06-19 | 23.65 (-0.79) | 6.86 (+1.38) | 1.75 (+0.15) | -527 | -5.26 | 949 | 9.47 | 106 | 1.06 | 10025 | 394.0 | 341.0 | 402.5 | 330.0 |
| 2020-06-12 | 24.44 (-0.21) | 5.48 (+0.11) | 1.6 (-0.12) | -157 | -2.53 | 81 | 1.31 | -80 | -1.29 | 6204 | 340.5 | 345.0 | 364.5 | 335.0 |
| 2020-06-05 | 24.65 (-0.02) | 5.37 (+0.14) | 1.72 (+0.26) | -44 | -0.75 | 93 | 1.58 | 180 | 3.06 | 5874 | 338.5 | 314.5 | 352.0 | 314.5 |
| 2020-05-29 | 24.67 (+0.07) | 5.23 (+0.12) | 1.46 (+0.19) | 55 | 2.58 | 82 | 3.85 | 131 | 6.16 | 2128 | 312.5 | 306.5 | 322.5 | 298.5 |
| 2020-05-22 | 24.6 (-0.04) | 5.11 (+0.18) | 1.27 (+0.11) | -51 | -1.5 | 128 | 3.76 | 76 | 2.24 | 3400 | 303.5 | 295.0 | 324.5 | 288.0 |
| 2020-05-15 | 24.64 (-0.11) | 4.93 (-0.2) | 1.16 (-0.18) | -69 | -1.51 | -141 | -3.09 | -130 | -2.85 | 4561 | 294.0 | 326.0 | 344.0 | 290.0 |
| 2020-05-08 | 24.75 (+0.24) | 5.13 (+0.12) | 1.34 (-0.01) | 162 | 5.92 | 83 | 3.03 | -2 | -0.07 | 2736 | 317.5 | 307.0 | 321.5 | 306.5 |
| 2020-04-30 | 24.51 (-0.25) | 5.01 (-0.2) | 1.35 (+0.07) | -192 | -6.27 | -139 | -4.54 | 44 | 1.44 | 3061 | 314.0 | 310.5 | 321.5 | 307.0 |
| 2020-04-24 | 24.76 (-1.46) | 5.21 (+1.78) | 1.28 (+0.26) | -1094 | -13.65 | 1227 | 15.31 | 182 | 2.27 | 8013 | 305.0 | 278.5 | 318.0 | 274.5 |
| 2020-04-17 | 26.22 (-1.04) | 3.43 (+0.26) | 1.02 (+0.05) | -729 | -24.0 | 182 | 5.99 | 35 | 1.15 | 3037 | 274.0 | 275.0 | 285.0 | 270.0 |
| 2020-04-10 | 27.26 (-0.58) | 3.17 (+0.08) | 0.97 (+0.15) | -329 | -9.27 | 58 | 1.63 | 105 | 2.96 | 3549 | 280.0 | 267.5 | 283.5 | 258.5 |
| 2020-04-01 | 27.84 (-0.06) | 3.09 (+0.26) | 0.82 (-0.08) | -54 | -4.3 | 23 | 1.83 | -56 | -4.46 | 1256 | 265.5 | 256.5 | 269.0 | 251.0 |
| 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 | |||
| 2020-03-27 | 27.9 (-1.38) | 2.83 (+0.68) | 0.9 (+0.07) | -946 | -15.03 | 471 | 7.48 | 50 | 0.79 | 6294 | 263.0 | 227.0 | 277.0 | 227.0 |
| 2020-03-20 | 29.28 (-0.01) | 2.15 (-0.03) | 0.83 (-0.06) | 27 | 0.45 | -22 | -0.37 | -46 | -0.77 | 5987 | 240.5 | 227.0 | 240.5 | 196.0 |
| 2020-03-13 | 29.29 (-0.3) | 2.18 (-0.88) | 0.89 (-0.34) | -235 | -5.47 | -605 | -14.08 | -230 | -5.35 | 4298 | 235.0 | 295.0 | 299.5 | 222.0 |
| 2020-03-06 | 29.59 (-0.27) | 3.06 (-0.26) | 1.23 (+0.08) | -171 | -5.74 | -180 | -6.04 | 51 | 1.71 | 2980 | 300.5 | 287.0 | 312.0 | 287.0 |
| 2020-02-27 | 29.86 (+0.1) | 3.32 (-0.33) | 1.15 (-0.43) | 41 | 1.42 | -231 | -8.0 | -295 | -10.22 | 2886 | 296.0 | 320.0 | 322.0 | 296.0 |
| 2020-02-21 | 29.76 (+0.01) | 3.65 (+0.01) | 1.58 (-0.24) | 8 | 0.25 | 8 | 0.25 | -166 | -5.09 | 3259 | 328.0 | 337.0 | 349.0 | 327.5 |
| 2020-02-14 | 29.75 (-0.51) | 3.64 (+0.35) | 1.82 (+0.22) | -344 | -8.05 | 242 | 5.66 | 149 | 3.49 | 4272 | 337.0 | 300.0 | 344.5 | 297.5 |
| 2020-02-07 | 30.26 (-0.42) | 3.29 (+0.41) | 1.6 (+0.23) | -302 | -10.83 | 285 | 10.22 | 160 | 5.74 | 2789 | 308.0 | 291.0 | 322.5 | 285.0 |
| 2020-01-31 | 30.68 (-0.33) | 2.88 (+0.01) | 1.37 (-0.34) | -224 | -13.45 | 4 | 0.24 | -233 | -13.99 | 1665 | 306.0 | 328.5 | 328.5 | 296.0 |
| 2020-01-20 | 31.01 (-0.07) | 2.87 (0.0) | 1.71 (+0.13) | -41 | -7.36 | 0 | 0.0 | 90 | 16.16 | 557 | 340.0 | 329.0 | 341.5 | 328.5 |
| 2020-01-17 | 31.08 (-0.7) | 2.87 (+0.29) | 1.58 (-0.07) | -479 | -18.61 | 200 | 7.77 | -50 | -1.94 | 2574 | 329.0 | 327.0 | 343.5 | 320.5 |
| 2020-01-10 | 31.78 (-1.0) | 2.58 (+0.33) | 1.65 (0.0) | -662 | -16.57 | 228 | 5.71 | 3 | 0.08 | 3994 | 325.0 | 339.5 | 341.0 | 317.0 |
| 2020-01-03 | 32.78 (-1.09) | 2.25 (+0.61) | 1.65 (+0.04) | -770 | -27.83 | 427 | 15.43 | 23 | 0.83 | 2767 | 345.5 | 354.0 | 363.5 | 343.0 |
| 2019-12-31 | 33.87 (-0.05) | 1.64 (-0.08) | 1.61 (+0.06) | -48 | -1.13 | 183 | 4.32 | 44 | 1.04 | 4236 | 352.0 | 328.0 | 368.0 | 320.0 |
| 2019-12-27 | 33.92 (+0.09) | 1.72 (+0.11) | 1.55 (+0.15) | 40 | 2.35 | 77 | 4.53 | 104 | 6.11 | 1701 | 322.0 | 310.0 | 324.5 | 305.5 |
| 2019-12-20 | 33.83 (+0.1) | 1.61 (+0.03) | 1.4 (-0.03) | 93 | 6.28 | 17 | 1.15 | -21 | -1.42 | 1482 | 310.0 | 317.5 | 323.5 | 309.0 |
| 2019-12-13 | 33.73 (+0.26) | 1.58 (-0.16) | 1.43 (+0.09) | 173 | 3.11 | -109 | -1.96 | 61 | 1.1 | 5566 | 316.0 | 315.5 | 339.0 | 314.5 |
| 2019-12-06 | 33.47 (+0.76) | 1.74 (+0.27) | 1.34 (+0.11) | 553 | 11.29 | 184 | 3.76 | 74 | 1.51 | 4900 | 308.5 | 301.0 | 312.0 | 291.0 |
| 2019-11-29 | 32.71 (+0.54) | 1.47 (+0.19) | 1.23 (+0.11) | 367 | 9.21 | 133 | 3.34 | 81 | 2.03 | 3985 | 297.0 | 249.0 | 309.0 | 247.0 |
| 2019-11-22 | 32.17 (-0.15) | 1.28 (0.0) | 1.12 (-0.01) | -102 | -27.64 | 1 | 0.27 | -6 | -1.63 | 369 | 246.5 | 254.5 | 256.5 | 244.5 |
| 2019-11-15 | 32.32 (-0.02) | 1.28 (0.0) | 1.13 (-0.06) | -13 | -0.89 | 0 | 0.0 | -41 | -2.81 | 1459 | 252.5 | 251.5 | 254.0 | 239.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 32.34 (-0.08) | 1.28 (+0.01) | 1.19 (+0.01) | -56 | -4.69 | 4 | 0.34 | 4 | 0.34 | 1194 | 253.0 | 261.5 | 262.5 | 250.5 |
| 2019-11-01 | 32.42 (-0.13) | 1.27 (-0.52) | 1.18 (+0.03) | -69 | -3.01 | -356 | -15.52 | 19 | 0.83 | 2294 | 258.5 | 260.5 | 261.5 | 248.0 |
| 2019-10-25 | 32.55 (-0.05) | 1.79 (-0.04) | 1.15 (+0.01) | -44 | -4.48 | -25 | -2.54 | 8 | 0.81 | 983 | 260.0 | 261.5 | 273.0 | 259.0 |
| 2019-10-18 | 32.6 (+0.02) | 1.83 (-0.02) | 1.14 (-0.02) | 12 | 1.14 | -20 | -1.9 | -17 | -1.62 | 1052 | 263.0 | 280.0 | 281.0 | 262.0 |
| 2019-10-09 | 32.58 (-0.01) | 1.85 (+0.18) | 1.16 (+0.01) | -13 | -1.2 | 130 | 12.01 | 12 | 1.11 | 1082 | 273.0 | 273.5 | 283.0 | 270.0 |
| 2019-10-04 | 32.59 (0.0) | 1.67 (+0.09) | 1.15 (-0.03) | -24 | -2.61 | 57 | 6.19 | -23 | -2.5 | 921 | 270.0 | 258.5 | 272.5 | 258.5 |
| 2019-09-27 | 32.59 (-0.42) | 1.58 (-0.01) | 1.18 (-0.04) | -295 | -14.16 | 13 | 0.62 | -26 | -1.25 | 2084 | 257.0 | 264.0 | 286.0 | 256.0 |
| 2019-09-20 | 33.01 (-0.22) | 1.59 (0.0) | 1.22 (-0.06) | -137 | -5.28 | 0 | 0.0 | -45 | -1.74 | 2593 | 265.0 | 273.5 | 284.5 | 257.5 |
| 2019-09-12 | 33.23 (+0.24) | 1.59 (+0.42) | 1.28 (+0.08) | 104 | 1.99 | 286 | 5.47 | 56 | 1.07 | 5227 | 272.0 | 272.0 | 281.5 | 265.0 |
| 2019-09-06 | 32.99 (+0.39) | 1.17 (+0.42) | 1.2 (+0.12) | 279 | 11.96 | 290 | 12.43 | 83 | 3.56 | 2333 | 255.0 | 222.0 | 255.0 | 222.0 |
| 2019-08-30 | 32.6 (-0.09) | 0.75 (0.0) | 1.08 (+0.01) | -96 | -15.61 | 1 | 0.16 | 6 | 0.98 | 615 | 222.0 | 215.0 | 229.0 | 214.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 16.67 (+0.3) | 0.35 (0.0) | 1.0 (-0.08) | 197 | 11.45 | -1 | -0.06 | -59 | -3.43 | 1721 | 203.5 | 234.0 | 239.0 | 202.0 |
| 2024-03-29 | 16.37 (-0.31) | 0.35 (-0.07) | 1.08 (+0.04) | -197 | -2.93 | -52 | -0.77 | 34 | 0.51 | 6724 | 234.0 | 228.5 | 249.0 | 215.0 |
| 2024-02-29 | 16.68 (-0.32) | 0.42 (-0.12) | 1.04 (+0.13) | -188 | -9.4 | -80 | -4.0 | 87 | 4.35 | 2001 | 226.0 | 216.0 | 238.5 | 211.0 |
| 2024-01-31 | 17.0 (+0.02) | 0.54 (-0.5) | 0.91 (-0.33) | 15 | 0.63 | -239 | -10.04 | -230 | -9.66 | 2381 | 216.0 | 242.0 | 243.0 | 207.5 |
| 2023-12-29 | 16.98 (-0.62) | 1.04 (-1.11) | 1.24 (-0.18) | -513 | -6.59 | -763 | -9.8 | -123 | -1.58 | 7783 | 245.0 | 261.5 | 266.0 | 231.5 |
| 2023-11-30 | 17.6 (-0.11) | 2.15 (+0.67) | 1.42 (+0.35) | -115 | -0.94 | 462 | 3.76 | 242 | 1.97 | 12279 | 261.5 | 212.5 | 289.5 | 210.0 |
| 2023-10-31 | 17.71 (-0.18) | 1.48 (+0.13) | 1.07 (+0.19) | -149 | -6.29 | 10 | 0.42 | 132 | 5.57 | 2370 | 213.0 | 210.0 | 221.5 | 196.5 |
| 2023-09-28 | 17.89 (+1.44) | 1.35 (0.0) | 0.88 (-0.01) | 997 | 26.92 | 0 | 0.0 | -7 | -0.19 | 3703 | 209.0 | 193.5 | 228.5 | 191.5 |
| 2023-08-31 | 16.45 (0.0) | 1.35 (-0.17) | 0.89 (-0.02) | 73 | 4.31 | -115 | -6.79 | -13 | -0.77 | 1693 | 193.5 | 204.5 | 205.5 | 176.0 |
| 2023-07-31 | 16.45 (+0.29) | 1.52 (+0.01) | 0.91 (+0.01) | 184 | 4.84 | -150 | -3.94 | 7 | 0.18 | 3803 | 204.0 | 218.5 | 234.5 | 198.5 |
| 2023-06-30 | 16.16 (+0.27) | 1.51 (+0.06) | 0.9 (+0.07) | 185 | 5.96 | 44 | 1.42 | 49 | 1.58 | 3106 | 214.0 | 212.0 | 237.5 | 204.0 |
| 2023-05-31 | 15.89 (-0.11) | 1.45 (0.0) | 0.83 (-0.01) | 121 | 7.73 | 0 | 0.0 | -6 | -0.38 | 1566 | 209.0 | 208.5 | 216.0 | 197.5 |
| 2023-04-28 | 16.0 (-0.19) | 1.45 (+0.54) | 0.84 (-0.02) | -107 | -3.44 | 371 | 11.91 | -15 | -0.48 | 3114 | 208.0 | 234.5 | 248.5 | 208.0 |
| 2023-03-31 | 16.19 (-0.1) | 0.91 (-0.45) | 0.86 (-0.01) | -41 | -0.69 | -159 | -2.69 | -3 | -0.05 | 5912 | 234.5 | 233.5 | 245.5 | 198.5 |
| 2023-02-24 | 16.29 (-0.69) | 1.36 (+0.82) | 0.87 (+0.04) | -527 | -8.86 | 567 | 9.53 | 24 | 0.4 | 5951 | 235.5 | 205.0 | 249.5 | 203.0 |
| 2023-01-31 | 16.98 (+0.06) | 0.54 (+0.02) | 0.83 (+0.01) | 152 | 15.73 | 11 | 1.14 | 10 | 1.04 | 966 | 202.0 | 183.5 | 203.0 | 178.0 |
| 2022-12-30 | 16.92 (+0.12) | 0.52 (+0.11) | 0.82 (0.0) | 63 | 3.1 | 21 | 1.03 | 0 | 0.0 | 2029 | 182.5 | 189.0 | 208.0 | 174.0 |
| 2022-11-30 | 16.8 (-0.38) | 0.41 (+0.1) | 0.82 (+0.05) | -208 | -8.21 | 69 | 2.72 | 35 | 1.38 | 2535 | 185.5 | 152.0 | 194.0 | 152.0 |
| 2022-10-31 | 17.18 (-0.19) | 0.31 (+0.01) | 0.77 (-0.03) | -220 | -16.11 | 0 | 0.0 | -21 | -1.54 | 1366 | 153.5 | 152.0 | 170.5 | 142.0 |
| 2022-09-30 | 17.37 (-0.47) | 0.3 (0.0) | 0.8 (-0.02) | -503 | -15.86 | 0 | 0.0 | -15 | -0.47 | 3171 | 154.0 | 187.0 | 214.5 | 146.0 |
| 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 | 17.84 (-0.31) | 0.3 (0.0) | 0.82 (+0.05) | -146 | -8.98 | 0 | 0.0 | 38 | 2.34 | 1626 | 190.0 | 187.0 | 191.5 | 163.5 |
| 2022-07-29 | 18.15 (+0.08) | 0.3 (0.0) | 0.77 (-0.01) | 117 | 5.09 | 1 | 0.04 | -7 | -0.3 | 2297 | 186.5 | 183.5 | 193.5 | 162.5 |
| 2022-06-30 | 18.07 (0.0) | 0.3 (+0.03) | 0.78 (-0.01) | 64 | 3.42 | 0 | 0.0 | -4 | -0.21 | 1871 | 184.0 | 233.0 | 247.0 | 182.5 |
| 2022-05-31 | 18.07 (+0.64) | 0.27 (-0.05) | 0.79 (-0.02) | 470 | 17.74 | -40 | -1.51 | -19 | -0.72 | 2650 | 233.0 | 240.0 | 248.5 | 206.5 |
| 2022-04-29 | 17.43 (-0.11) | 0.32 (0.0) | 0.81 (-0.05) | -125 | -6.65 | 0 | 0.0 | -30 | -1.6 | 1879 | 245.5 | 271.0 | 276.0 | 230.0 |
| 2022-03-31 | 17.54 (-0.01) | 0.32 (+0.32) | 0.86 (-0.05) | 1 | 0.03 | 1 | 0.03 | -35 | -0.94 | 3742 | 271.0 | 270.0 | 284.5 | 246.0 |
| 2022-02-25 | 17.55 (-0.8) | 0.0 (-0.93) | 0.91 (-0.05) | -597 | -12.35 | -654 | -13.53 | -36 | -0.74 | 4835 | 269.0 | 314.0 | 319.0 | 267.5 |
| 2022-01-26 | 18.35 (-0.75) | 0.93 (-0.01) | 0.96 (-0.07) | -417 | -11.63 | -7 | -0.2 | -48 | -1.34 | 3586 | 313.0 | 354.0 | 357.0 | 307.0 |
| 2021-12-30 | 19.1 (-0.24) | 0.94 (-1.45) | 1.03 (+0.12) | -275 | -3.44 | -998 | -12.49 | 83 | 1.04 | 7993 | 351.5 | 358.0 | 361.0 | 333.0 |
| 2021-11-30 | 19.34 (-0.81) | 2.39 (+0.26) | 0.91 (-0.05) | -615 | -4.16 | 182 | 1.23 | -33 | -0.22 | 14787 | 358.0 | 343.0 | 422.5 | 337.0 |
| 2021-10-29 | 20.15 (+0.78) | 2.13 (+0.48) | 0.96 (+0.04) | 391 | 4.19 | 330 | 3.53 | 25 | 0.27 | 9338 | 343.0 | 337.0 | 364.0 | 306.0 |
| 2021-09-30 | 19.37 (+0.11) | 1.65 (-3.96) | 0.92 (+0.08) | 28 | 0.18 | -2733 | -17.95 | 59 | 0.39 | 15222 | 344.5 | 442.0 | 451.0 | 324.0 |
| 2021-08-31 | 19.26 (+0.32) | 5.61 (-1.61) | 0.84 (-0.13) | 238 | 3.91 | -1110 | -18.24 | -93 | -1.53 | 6084 | 442.0 | 469.0 | 497.0 | 434.0 |
| 2021-07-30 | 18.94 (-0.77) | 7.22 (-1.54) | 0.97 (-0.02) | -495 | -5.2 | -1062 | -11.16 | -10 | -0.11 | 9512 | 465.0 | 510.0 | 517.0 | 451.0 |
| 2021-06-30 | 19.71 (-1.93) | 8.76 (+1.43) | 0.99 (0.0) | -1241 | -15.62 | 938 | 11.81 | -2 | -0.03 | 7944 | 505.0 | 487.0 | 545.0 | 468.0 |
| 2021-05-31 | 21.64 (-0.01) | 7.33 (+0.52) | 0.99 (-0.3) | -5 | -0.04 | 356 | 2.59 | -210 | -1.53 | 13760 | 482.5 | 534.0 | 534.0 | 405.0 |
| 2021-04-29 | 21.65 (+0.06) | 6.81 (-0.3) | 1.29 (-0.1) | -20 | -0.19 | -210 | -2.0 | -63 | -0.6 | 10491 | 534.0 | 575.0 | 584.0 | 508.0 |
| 2021-03-31 | 21.59 (-0.35) | 7.11 (+0.25) | 1.39 (+0.11) | -150 | -0.63 | 389 | 1.63 | 75 | 0.31 | 23922 | 571.0 | 533.0 | 615.0 | 498.5 |
| 2021-02-26 | 21.94 (+0.33) | 6.86 (-0.04) | 1.28 (+0.03) | 197 | 3.27 | -32 | -0.53 | 21 | 0.35 | 6029 | 488.0 | 452.0 | 520.0 | 438.0 |
| 2021-01-29 | 21.61 (-0.03) | 6.9 (-1.69) | 1.25 (-0.15) | -34 | -0.21 | -1163 | -7.25 | -100 | -0.62 | 16050 | 456.0 | 516.0 | 525.0 | 450.5 |
| 2020-12-31 | 21.64 (-0.74) | 8.59 (+1.54) | 1.4 (-0.24) | -527 | -3.06 | 1051 | 6.1 | -166 | -0.96 | 17230 | 510.0 | 443.5 | 538.0 | 433.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 22.38 (-1.39) | 7.05 (+0.83) | 1.64 (+0.39) | -983 | -4.3 | 569 | 2.49 | 267 | 1.17 | 22872 | 440.0 | 360.0 | 447.5 | 350.5 |
| 2020-10-30 | 23.77 (-1.63) | 6.22 (-0.33) | 1.25 (-0.15) | -1132 | -16.26 | -224 | -3.22 | -104 | -1.49 | 6964 | 358.0 | 393.0 | 409.5 | 358.0 |
| 2020-09-30 | 25.4 (+0.26) | 6.55 (+3.08) | 1.4 (-0.64) | 187 | 0.83 | 1644 | 7.27 | -441 | -1.95 | 22612 | 392.0 | 371.0 | 436.0 | 363.5 |
| 2020-08-31 | 25.14 (+0.54) | 3.47 (-3.08) | 2.04 (0.0) | 326 | 1.65 | -2132 | -10.77 | -2 | -0.01 | 19803 | 371.0 | 413.0 | 423.5 | 315.0 |
| 2020-07-31 | 24.6 (+1.16) | 6.55 (+0.05) | 2.04 (+0.29) | 963 | 4.56 | 39 | 0.18 | 203 | 0.96 | 21136 | 409.0 | 419.0 | 455.0 | 376.0 |
| 2020-06-30 | 23.44 (-1.23) | 6.5 (+1.27) | 1.75 (+0.29) | -879 | -2.99 | 1489 | 5.06 | 201 | 0.68 | 29414 | 411.0 | 314.5 | 439.5 | 314.5 |
| 2020-05-29 | 24.67 (+0.16) | 5.23 (+0.22) | 1.46 (+0.11) | 97 | 0.76 | 152 | 1.19 | 75 | 0.58 | 12825 | 312.5 | 307.0 | 344.0 | 288.0 |
| 2020-04-30 | 24.51 (-3.39) | 5.01 (+1.95) | 1.35 (+0.53) | -2384 | -13.26 | 1350 | 7.51 | 365 | 2.03 | 17978 | 314.0 | 269.0 | 321.5 | 258.5 |
| 2020-03-31 | 27.9 (-1.96) | 3.06 (-0.26) | 0.82 (-0.33) | -1339 | -6.53 | -335 | -1.63 | -230 | -1.12 | 20501 | 266.0 | 287.0 | 312.0 | 196.0 |
| 2020-02-27 | 29.86 (-0.82) | 3.32 (+0.44) | 1.15 (-0.22) | -597 | -4.52 | 304 | 2.3 | -152 | -1.15 | 13206 | 296.0 | 291.0 | 349.0 | 285.0 |
| 2020-01-31 | 30.68 (-3.19) | 2.88 (+1.24) | 1.37 (-0.24) | -2176 | -18.82 | 859 | 7.43 | -167 | -1.44 | 11560 | 306.0 | 354.0 | 363.5 | 296.0 |
| 2019-12-31 | 33.87 (+1.16) | 1.64 (+0.17) | 1.61 (+0.38) | 811 | 4.53 | 352 | 1.97 | 262 | 1.46 | 17887 | 352.0 | 301.0 | 368.0 | 291.0 |
| 2019-11-29 | 32.71 (+0.28) | 1.47 (+0.24) | 1.23 (+0.07) | 197 | 2.75 | 167 | 2.33 | 51 | 0.71 | 7161 | 297.0 | 252.5 | 309.0 | 239.5 |
| 2019-10-31 | 32.43 (-0.16) | 1.23 (-0.35) | 1.16 (-0.02) | -139 | -2.25 | -243 | -3.93 | -14 | -0.23 | 6181 | 252.0 | 258.5 | 283.0 | 248.0 |
| 2019-09-27 | 32.59 (-0.01) | 1.58 (+0.83) | 1.18 (+0.1) | -49 | -0.4 | 589 | 4.81 | 68 | 0.56 | 12239 | 257.0 | 222.0 | 286.0 | 222.0 |
| 2019-08-30 | 32.6 (-0.18) | 0.75 (-0.12) | 1.08 (+0.07) | -89 | -2.46 | -83 | -2.29 | 48 | 1.33 | 3620 | 222.0 | 240.0 | 242.0 | 203.0 |
| 2019-07-31 | 32.78 (-0.5) | 0.87 (-0.11) | 1.01 (-0.02) | -343 | -6.64 | -74 | -1.43 | -12 | -0.23 | 5162 | 240.0 | 251.0 | 254.5 | 225.5 |
| 2019-06-28 | 33.28 (-0.51) | 0.98 (+0.52) | 1.03 (-0.01) | -400 | -4.73 | 286 | 3.38 | -9 | -0.11 | 8462 | 241.5 | 213.0 | 244.5 | 196.5 |
| 2019-05-31 | 33.79 () | 0.46 () | 1.04 () | -71 | -1.5 | -588 | -12.42 | -66 | -1.39 | 4734 | 216.0 | 246.5 | 247.0 | 198.5 |
