- 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 | 13.98 (-0.23) | 0.36 (-0.02) | 0.21 (-0.04) | -2208 | -46.81 | -205 | -4.35 | -424 | -8.99 | 4717 | 153.5 | 154.0 | 157.0 | 152.0 |
| 2024-04-18 | 14.21 (-0.04) | 0.38 (-0.02) | 0.25 (0.0) | -483 | -26.69 | -276 | -15.25 | -19 | -1.05 | 1810 | 158.5 | 157.0 | 160.5 | 155.5 |
| 2024-04-17 | 14.25 (-0.05) | 0.4 (-0.03) | 0.25 (-0.01) | -594 | -33.9 | -220 | -12.56 | -36 | -2.05 | 1752 | 157.5 | 157.0 | 160.0 | 156.0 |
| 2024-04-16 | 14.3 (-0.09) | 0.43 (0.0) | 0.26 (0.0) | -991 | -59.52 | -2 | -0.12 | -2 | -0.12 | 1665 | 157.0 | 159.0 | 160.0 | 156.5 |
| 2024-04-15 | 14.39 (-0.02) | 0.43 (0.0) | 0.26 (0.0) | -279 | -35.14 | 0 | 0.0 | -2 | -0.25 | 794 | 160.0 | 161.0 | 161.0 | 159.5 |
| 2024-04-12 | 14.41 (-0.04) | 0.43 (0.0) | 0.26 (0.0) | -415 | -34.5 | -8 | -0.67 | -19 | -1.58 | 1203 | 160.0 | 160.0 | 161.5 | 159.5 |
| 2024-04-11 | 14.45 (-0.06) | 0.43 (0.0) | 0.26 (0.0) | -277 | -40.44 | -1 | -0.15 | 0 | 0.0 | 685 | 160.0 | 160.5 | 161.0 | 159.5 |
| 2024-04-10 | 14.51 (-0.06) | 0.43 (-0.01) | 0.26 (0.0) | -126 | -12.57 | -88 | -8.78 | 10 | 1.0 | 1002 | 160.5 | 161.0 | 162.0 | 159.5 |
| 2024-04-09 | 14.57 (+0.01) | 0.44 (0.0) | 0.26 (0.0) | 22 | 5.2 | -63 | -14.89 | 8 | 1.89 | 423 | 160.5 | 160.5 | 162.0 | 160.0 |
| 2024-04-08 | 14.56 (-0.01) | 0.44 (-0.02) | 0.26 (0.0) | -112 | -14.66 | -144 | -18.85 | 1 | 0.13 | 764 | 160.0 | 158.0 | 160.5 | 158.0 |
| 2024-04-03 | 14.57 (-0.05) | 0.46 (0.0) | 0.26 (0.0) | -633 | -71.12 | 2 | 0.22 | -3 | -0.34 | 890 | 160.0 | 160.0 | 160.5 | 158.0 |
| 2024-04-02 | 14.62 (-0.03) | 0.46 (0.0) | 0.26 (0.0) | -154 | -33.48 | -2 | -0.43 | -10 | -2.17 | 460 | 160.5 | 160.0 | 162.0 | 160.0 |
| 2024-04-01 | 14.65 (+0.01) | 0.46 (-0.03) | 0.26 (0.0) | 92 | 12.43 | -280 | -37.84 | 0 | 0.0 | 740 | 160.5 | 160.5 | 162.5 | 160.0 |
| 2024-03-29 | 14.64 (-0.01) | 0.49 (0.0) | 0.26 (+0.01) | -74 | -3.99 | -60 | -3.23 | 41 | 2.21 | 1856 | 160.5 | 158.5 | 162.0 | 157.0 |
| 2024-03-28 | 14.65 (-0.27) | 0.49 (0.0) | 0.25 (0.0) | -2957 | -57.21 | -10 | -0.19 | 6 | 0.12 | 5169 | 158.0 | 161.5 | 162.5 | 156.5 |
| 2024-03-27 | 14.92 (-0.03) | 0.49 (0.0) | 0.25 (0.0) | -268 | -36.56 | -2 | -0.27 | -10 | -1.36 | 733 | 162.5 | 159.5 | 163.0 | 159.5 |
| 2024-03-26 | 14.95 (-0.05) | 0.49 (-0.01) | 0.25 (0.0) | -470 | -43.08 | -81 | -7.42 | 9 | 0.82 | 1091 | 160.0 | 161.5 | 161.5 | 160.0 |
| 2024-03-25 | 15.0 (-0.04) | 0.5 (0.0) | 0.25 (0.0) | -309 | -29.8 | -15 | -1.45 | -1 | -0.1 | 1037 | 161.0 | 160.0 | 162.0 | 160.0 |
| 2024-03-22 | 15.04 (-0.07) | 0.5 (0.0) | 0.25 (-0.01) | -804 | -39.49 | -10 | -0.49 | -69 | -3.39 | 2036 | 161.0 | 162.5 | 162.5 | 159.0 |
| 2024-03-21 | 15.11 (+0.14) | 0.5 (0.0) | 0.26 (0.0) | 1406 | 49.51 | -4 | -0.14 | -6 | -0.21 | 2840 | 165.0 | 163.0 | 167.0 | 161.5 |
| 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 | |||
| 2024-03-20 | 14.97 (-0.01) | 0.5 (0.0) | 0.26 (0.0) | -112 | -13.74 | -4 | -0.49 | -33 | -4.05 | 815 | 162.5 | 163.0 | 164.0 | 161.5 |
| 2024-03-19 | 14.98 (-0.04) | 0.5 (-0.01) | 0.26 (-0.01) | -290 | -26.7 | -24 | -2.21 | -39 | -3.59 | 1086 | 163.0 | 164.5 | 165.0 | 162.5 |
| 2024-03-18 | 15.02 (-0.04) | 0.51 (+0.01) | 0.27 (0.0) | -338 | -36.62 | 74 | 8.02 | 12 | 1.3 | 923 | 165.0 | 166.5 | 167.0 | 163.0 |
| 2024-03-15 | 15.06 (+0.52) | 0.5 (-0.54) | 0.27 (+0.01) | 4989 | 66.57 | -5324 | -71.04 | 34 | 0.45 | 7494 | 166.5 | 165.0 | 166.5 | 162.0 |
| 2024-03-14 | 14.54 (-0.02) | 1.04 (0.0) | 0.26 (0.0) | -250 | -18.0 | -24 | -1.73 | 65 | 4.68 | 1389 | 167.0 | 162.0 | 167.5 | 162.0 |
| 2024-03-13 | 14.56 (-0.05) | 1.04 (0.0) | 0.26 (0.0) | -321 | -41.15 | -3 | -0.38 | -9 | -1.15 | 780 | 162.0 | 161.0 | 163.0 | 161.0 |
| 2024-03-12 | 14.61 (0.0) | 1.04 (0.0) | 0.26 (0.0) | -21 | -2.2 | -3 | -0.31 | 12 | 1.26 | 956 | 163.0 | 161.5 | 163.0 | 160.5 |
| 2024-03-11 | 14.61 (0.0) | 1.04 (0.0) | 0.26 (0.0) | -104 | -9.29 | -21 | -1.88 | 9 | 0.8 | 1119 | 160.5 | 160.5 | 162.0 | 159.5 |
| 2024-03-08 | 14.61 (0.0) | 1.04 (-0.01) | 0.26 (0.0) | -117 | -8.94 | -28 | -2.14 | -50 | -3.82 | 1308 | 161.5 | 160.0 | 162.5 | 159.0 |
| 2024-03-07 | 14.61 (-0.05) | 1.05 (0.0) | 0.26 (-0.01) | -626 | -35.19 | -3 | -0.17 | -47 | -2.64 | 1779 | 160.5 | 163.0 | 163.0 | 160.0 |
| 2024-03-06 | 14.66 (-0.05) | 1.05 (0.0) | 0.27 (0.0) | -548 | -49.86 | -8 | -0.73 | -5 | -0.45 | 1099 | 164.5 | 165.0 | 165.5 | 164.0 |
| 2024-03-05 | 14.71 (-0.03) | 1.05 (0.0) | 0.27 (0.0) | -361 | -43.7 | -20 | -2.42 | -20 | -2.42 | 826 | 165.0 | 165.0 | 166.5 | 163.5 |
| 2024-03-04 | 14.74 (-0.02) | 1.05 (0.0) | 0.27 (0.0) | -252 | -29.72 | -5 | -0.59 | -23 | -2.71 | 848 | 166.0 | 165.5 | 168.5 | 165.0 |
| 2024-03-01 | 14.76 (-0.04) | 1.05 (0.0) | 0.27 (0.0) | -256 | -18.89 | 38 | 2.8 | -4 | -0.3 | 1355 | 166.5 | 166.0 | 168.0 | 163.5 |
| 2024-02-29 | 14.8 (-0.04) | 1.05 (0.0) | 0.27 (0.0) | -338 | -24.48 | -19 | -1.38 | 9 | 0.65 | 1381 | 165.5 | 163.0 | 165.5 | 162.0 |
| 2024-02-27 | 14.84 (-0.04) | 1.05 (-0.02) | 0.27 (0.0) | -338 | -24.67 | -237 | -17.3 | 10 | 0.73 | 1370 | 163.0 | 164.0 | 165.5 | 163.0 |
| 2024-02-26 | 14.88 (-0.04) | 1.07 (0.0) | 0.27 (0.0) | -172 | -21.53 | -16 | -2.0 | 2 | 0.25 | 799 | 164.5 | 162.0 | 165.0 | 162.0 |
| 2024-02-23 | 14.92 (-0.02) | 1.07 (-0.02) | 0.27 (0.0) | -444 | -47.28 | -134 | -14.27 | -1 | -0.11 | 939 | 162.5 | 165.5 | 165.5 | 162.5 |
| 2024-02-22 | 14.94 (-0.03) | 1.09 (+0.01) | 0.27 (0.0) | -89 | -14.06 | 51 | 8.06 | 11 | 1.74 | 633 | 166.5 | 166.0 | 167.0 | 165.0 |
| 2024-02-21 | 14.97 (0.0) | 1.08 (0.0) | 0.27 (0.0) | -192 | -32.93 | -4 | -0.69 | 31 | 5.32 | 583 | 164.5 | 166.0 | 166.0 | 163.5 |
| 2024-02-20 | 14.97 (+0.02) | 1.08 (0.0) | 0.27 (+0.01) | -52 | -4.11 | 31 | 2.45 | 6 | 0.47 | 1266 | 164.0 | 165.5 | 167.0 | 163.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 14.95 (0.0) | 1.08 (-0.06) | 0.26 (0.0) | 24 | 1.42 | -587 | -34.84 | 49 | 2.91 | 1685 | 166.5 | 170.5 | 170.5 | 165.5 |
| 2024-02-16 | 14.95 (-0.02) | 1.14 (0.0) | 0.26 (0.0) | -36 | -4.53 | 6 | 0.75 | -13 | -1.64 | 795 | 169.0 | 167.5 | 169.0 | 165.0 |
| 2024-02-15 | 14.97 (-0.01) | 1.14 (0.0) | 0.26 (0.0) | -133 | -9.89 | 12 | 0.89 | 4 | 0.3 | 1345 | 166.5 | 165.0 | 167.0 | 162.0 |
| 2024-02-05 | 14.98 (-0.01) | 1.14 (0.0) | 0.26 (0.0) | -141 | -8.79 | 1 | 0.06 | 1 | 0.06 | 1605 | 164.0 | 161.0 | 165.5 | 161.0 |
| 2024-02-02 | 14.99 (0.0) | 1.14 (0.0) | 0.26 (0.0) | -44 | -7.82 | -52 | -9.24 | 17 | 3.02 | 563 | 165.0 | 163.5 | 166.0 | 163.5 |
| 2024-02-01 | 14.99 (0.0) | 1.14 (0.0) | 0.26 (0.0) | -59 | -8.94 | 0 | 0.0 | 10 | 1.52 | 660 | 164.0 | 164.0 | 164.0 | 163.0 |
| 2024-01-31 | 14.99 (+0.01) | 1.14 (0.0) | 0.26 (0.0) | -68 | -7.67 | 3 | 0.34 | 1 | 0.11 | 886 | 162.0 | 161.5 | 163.0 | 161.0 |
| 2024-01-30 | 14.98 (-0.02) | 1.14 (0.0) | 0.26 (0.0) | -109 | -4.22 | -4 | -0.15 | 11 | 0.43 | 2582 | 161.5 | 163.5 | 164.0 | 161.5 |
| 2024-01-29 | 15.0 (-0.02) | 1.14 (0.0) | 0.26 (0.0) | -341 | -54.04 | 0 | 0.0 | -7 | -1.11 | 631 | 162.5 | 164.0 | 165.5 | 162.5 |
| 2024-01-26 | 15.02 (-0.02) | 1.14 (0.0) | 0.26 (0.0) | -301 | -44.86 | 0 | 0.0 | -7 | -1.04 | 671 | 164.5 | 164.0 | 166.0 | 163.0 |
| 2024-01-25 | 15.04 (-0.05) | 1.14 (0.0) | 0.26 (0.0) | -120 | -20.37 | 71 | 12.05 | -7 | -1.19 | 589 | 163.0 | 162.5 | 164.0 | 160.5 |
| 2024-01-24 | 15.09 (-0.05) | 1.14 (0.0) | 0.26 (0.0) | -332 | -41.04 | 0 | 0.0 | -36 | -4.45 | 809 | 161.5 | 163.0 | 163.0 | 161.5 |
| 2024-01-23 | 15.14 (-0.03) | 1.14 (0.0) | 0.26 (0.0) | -275 | -29.1 | -49 | -5.19 | -4 | -0.42 | 945 | 162.0 | 160.0 | 162.5 | 159.5 |
| 2024-01-22 | 15.17 (-0.08) | 1.14 (0.0) | 0.26 (0.0) | -571 | -45.9 | 7 | 0.56 | 29 | 2.33 | 1244 | 159.0 | 160.0 | 163.0 | 159.0 |
| 2024-01-19 | 15.25 (-0.12) | 1.14 (0.0) | 0.26 (0.0) | -962 | -31.82 | 3 | 0.1 | -10 | -0.33 | 3023 | 159.0 | 156.5 | 160.0 | 155.5 |
| 2024-01-18 | 15.37 (-0.18) | 1.14 (0.0) | 0.26 (0.0) | -1804 | -44.04 | 6 | 0.15 | -9 | -0.22 | 4096 | 157.5 | 162.0 | 162.5 | 157.5 |
| 2024-01-17 | 15.55 (0.0) | 1.14 (+0.01) | 0.26 (+0.01) | -465 | -18.96 | 70 | 2.85 | 119 | 4.85 | 2453 | 163.0 | 164.5 | 166.0 | 163.0 |
| 2024-01-16 | 15.55 (-0.08) | 1.13 (0.0) | 0.25 (-0.01) | -872 | -55.58 | -46 | -2.93 | -108 | -6.88 | 1569 | 165.5 | 166.0 | 167.5 | 165.0 |
| 2024-01-15 | 15.63 (-0.03) | 1.13 (0.0) | 0.26 (0.0) | -301 | -22.4 | -2 | -0.15 | -1 | -0.07 | 1344 | 167.5 | 169.0 | 169.5 | 166.5 |
| 2024-01-12 | 15.66 (-0.07) | 1.13 (-0.01) | 0.26 (0.0) | -426 | -28.76 | -45 | -3.04 | 0 | 0.0 | 1481 | 168.5 | 170.0 | 170.0 | 168.0 |
| 2024-01-11 | 15.73 (-0.04) | 1.14 (0.0) | 0.26 (0.0) | -433 | -35.26 | -15 | -1.22 | -20 | -1.63 | 1228 | 170.5 | 170.0 | 170.5 | 168.5 |
| 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 | |||
| 2024-01-10 | 15.77 (-0.05) | 1.14 (0.0) | 0.26 (0.0) | -453 | -17.98 | -22 | -0.87 | 23 | 0.91 | 2519 | 169.5 | 174.5 | 174.5 | 167.0 |
| 2024-01-09 | 15.82 (+0.01) | 1.14 (+0.01) | 0.26 (0.0) | -23 | -1.33 | 80 | 4.62 | 5 | 0.29 | 1731 | 173.5 | 174.5 | 175.0 | 171.5 |
| 2024-01-08 | 15.81 (0.0) | 1.13 (0.0) | 0.26 (0.0) | -10 | -1.19 | 47 | 5.58 | 2 | 0.24 | 843 | 173.5 | 172.0 | 174.0 | 171.0 |
| 2024-01-05 | 15.81 (0.0) | 1.13 (0.0) | 0.26 (0.0) | 22 | 1.62 | 0 | 0.0 | 3 | 0.22 | 1360 | 171.5 | 171.5 | 173.0 | 170.0 |
| 2024-01-04 | 15.81 (-0.01) | 1.13 (0.0) | 0.26 (0.0) | -16 | -2.27 | 4 | 0.57 | 9 | 1.28 | 705 | 171.5 | 172.5 | 173.5 | 171.0 |
| 2024-01-03 | 15.82 (-0.1) | 1.13 (0.0) | 0.26 (0.0) | -915 | -38.56 | 2 | 0.08 | -35 | -1.47 | 2373 | 172.5 | 173.0 | 174.0 | 169.5 |
| 2024-01-02 | 15.92 (+0.02) | 1.13 (-0.03) | 0.26 (0.0) | 184 | 8.89 | -265 | -12.81 | -25 | -1.21 | 2069 | 174.5 | 174.5 | 177.0 | 172.0 |
| 2023-12-29 | 15.9 (-0.02) | 1.16 (-0.02) | 0.26 (-0.01) | -203 | -22.28 | -226 | -24.81 | -14 | -1.54 | 911 | 175.0 | 174.5 | 176.0 | 173.5 |
| 2023-12-28 | 15.92 (0.0) | 1.18 (-0.02) | 0.27 (0.0) | -82 | -6.86 | -236 | -19.75 | -12 | -1.0 | 1195 | 174.5 | 174.0 | 176.0 | 173.5 |
| 2023-12-27 | 15.92 (-0.02) | 1.2 (0.0) | 0.27 (0.0) | -343 | -25.37 | -7 | -0.52 | -17 | -1.26 | 1352 | 174.0 | 173.0 | 175.0 | 172.0 |
| 2023-12-26 | 15.94 (-0.03) | 1.2 (-0.02) | 0.27 (0.0) | -93 | -7.4 | -163 | -12.98 | 7 | 0.56 | 1256 | 173.0 | 172.0 | 174.0 | 171.5 |
| 2023-12-25 | 15.97 (-0.02) | 1.22 (0.0) | 0.27 (0.0) | -222 | -14.32 | 7 | 0.45 | 2 | 0.13 | 1550 | 171.5 | 170.5 | 173.0 | 170.0 |
| 2023-12-22 | 15.99 (-0.13) | 1.22 (-0.12) | 0.27 (0.0) | -1516 | -26.58 | -1209 | -21.2 | -5 | -0.09 | 5703 | 170.5 | 172.0 | 175.0 | 170.0 |
| 2023-12-21 | 16.12 (+0.09) | 1.34 (-0.12) | 0.27 (+0.01) | 889 | 46.37 | -1184 | -61.76 | 29 | 1.51 | 1917 | 178.0 | 179.0 | 180.5 | 178.0 |
| 2023-12-20 | 16.03 (+0.11) | 1.46 (-0.12) | 0.26 (0.0) | 1073 | 44.05 | -1174 | -48.19 | 36 | 1.48 | 2436 | 179.0 | 180.5 | 181.5 | 178.0 |
| 2023-12-19 | 15.92 (+0.07) | 1.58 (-0.12) | 0.26 (0.0) | 781 | 34.9 | -1201 | -53.66 | -9 | -0.4 | 2238 | 178.0 | 180.0 | 180.5 | 178.0 |
| 2023-12-18 | 15.85 (+0.14) | 1.7 (-0.13) | 0.26 (0.0) | 1371 | 66.98 | -1281 | -62.58 | -3 | -0.15 | 2047 | 181.0 | 180.0 | 183.0 | 180.0 |
| 2023-12-15 | 15.71 (+0.04) | 1.83 (-0.01) | 0.26 (0.0) | 476 | 34.57 | -91 | -6.61 | 5 | 0.36 | 1377 | 181.0 | 181.5 | 182.5 | 180.0 |
| 2023-12-14 | 15.67 (+0.05) | 1.84 (0.0) | 0.26 (0.0) | 355 | 37.85 | 10 | 1.07 | 12 | 1.28 | 938 | 179.5 | 178.5 | 181.0 | 178.5 |
| 2023-12-13 | 15.62 (-0.02) | 1.84 (-0.01) | 0.26 (0.0) | -255 | -41.2 | -66 | -10.66 | -18 | -2.91 | 619 | 178.0 | 179.0 | 180.0 | 178.0 |
| 2023-12-12 | 15.64 (-0.01) | 1.85 (0.0) | 0.26 (0.0) | -67 | -4.15 | -51 | -3.16 | -12 | -0.74 | 1613 | 178.5 | 183.5 | 183.5 | 178.0 |
| 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 | |||
| 2023-12-11 | 15.65 (-0.01) | 1.85 (+0.01) | 0.26 (-0.01) | -61 | -9.12 | 120 | 17.94 | -20 | -2.99 | 669 | 181.5 | 182.0 | 182.5 | 180.0 |
| 2023-12-08 | 15.66 (+0.01) | 1.84 (+0.01) | 0.27 (0.0) | 193 | 31.23 | 103 | 16.67 | 4 | 0.65 | 618 | 182.0 | 182.0 | 182.5 | 181.0 |
| 2023-12-07 | 15.65 (+0.02) | 1.83 (-0.01) | 0.27 (0.0) | 120 | 13.64 | -120 | -13.64 | -21 | -2.39 | 880 | 180.5 | 180.5 | 183.0 | 180.5 |
| 2023-12-06 | 15.63 (+0.02) | 1.84 (-0.01) | 0.27 (0.0) | 177 | 24.21 | -56 | -7.66 | 0 | 0.0 | 731 | 182.0 | 181.5 | 182.5 | 180.5 |
| 2023-12-05 | 15.61 (+0.01) | 1.85 (0.0) | 0.27 (0.0) | 69 | 10.65 | 10 | 1.54 | -21 | -3.24 | 648 | 181.5 | 181.5 | 183.0 | 181.5 |
| 2023-12-04 | 15.6 (+0.01) | 1.85 (-0.02) | 0.27 (0.0) | 190 | 14.62 | -233 | -17.92 | 11 | 0.85 | 1300 | 181.5 | 183.5 | 184.0 | 180.5 |
| 2023-12-01 | 15.59 (+0.03) | 1.87 (0.0) | 0.27 (0.0) | 446 | 19.73 | 11 | 0.49 | 8 | 0.35 | 2260 | 182.5 | 183.5 | 184.0 | 179.0 |
| 2023-11-30 | 15.56 (-0.05) | 1.87 (+0.01) | 0.27 (0.0) | -263 | -5.7 | 37 | 0.8 | -10 | -0.22 | 4614 | 183.5 | 183.0 | 185.0 | 182.0 |
| 2023-11-29 | 15.61 (+0.03) | 1.86 (-0.01) | 0.27 (0.0) | 325 | 19.77 | -31 | -1.89 | -1 | -0.06 | 1644 | 183.0 | 181.5 | 184.5 | 180.5 |
| 2023-11-28 | 15.58 (-0.03) | 1.87 (0.0) | 0.27 (0.0) | -373 | -17.06 | -22 | -1.01 | 24 | 1.1 | 2186 | 180.5 | 179.0 | 180.5 | 177.0 |
| 2023-11-27 | 15.61 (-0.03) | 1.87 (0.0) | 0.27 (0.0) | -472 | -27.02 | -23 | -1.32 | 4 | 0.23 | 1747 | 179.0 | 178.0 | 180.5 | 178.0 |
| 2023-11-24 | 15.64 (-0.01) | 1.87 (-0.01) | 0.27 (0.0) | -83 | -10.82 | -69 | -9.0 | 7 | 0.91 | 767 | 181.0 | 184.0 | 184.0 | 180.5 |
| 2023-11-23 | 15.65 (+0.03) | 1.88 (-0.02) | 0.27 (0.0) | 283 | 37.63 | -173 | -23.01 | 1 | 0.13 | 752 | 182.5 | 183.5 | 184.0 | 181.5 |
| 2023-11-22 | 15.62 (-0.05) | 1.9 (0.0) | 0.27 (0.0) | -373 | -41.22 | -60 | -6.63 | 0 | 0.0 | 905 | 183.5 | 184.5 | 185.0 | 183.0 |
| 2023-11-21 | 15.67 (+0.05) | 1.9 (-0.02) | 0.27 (+0.01) | 360 | 28.19 | -158 | -12.37 | 10 | 0.78 | 1277 | 183.5 | 182.5 | 184.5 | 181.5 |
| 2023-11-20 | 15.62 (+0.02) | 1.92 (0.0) | 0.26 (0.0) | 59 | 4.57 | -20 | -1.55 | 2 | 0.15 | 1291 | 182.5 | 185.0 | 185.0 | 181.0 |
| 2023-11-17 | 15.6 (+0.02) | 1.92 (0.0) | 0.26 (0.0) | 256 | 17.5 | -37 | -2.53 | 10 | 0.68 | 1463 | 184.0 | 186.0 | 188.0 | 183.0 |
| 2023-11-16 | 15.58 (+0.05) | 1.92 (-0.01) | 0.26 (0.0) | 399 | 23.61 | -25 | -1.48 | 15 | 0.89 | 1690 | 185.5 | 185.0 | 186.5 | 183.5 |
| 2023-11-15 | 15.53 (+0.14) | 1.93 (-0.04) | 0.26 (0.0) | 1239 | 55.07 | -469 | -20.84 | 36 | 1.6 | 2250 | 184.0 | 180.0 | 184.5 | 179.0 |
| 2023-11-14 | 15.39 (-0.12) | 1.97 (0.0) | 0.26 (0.0) | -1053 | -54.31 | 21 | 1.08 | 11 | 0.57 | 1939 | 176.0 | 180.0 | 180.0 | 175.5 |
| 2023-11-13 | 15.51 (-0.12) | 1.97 (0.0) | 0.26 (0.0) | -1099 | -41.57 | 13 | 0.49 | -15 | -0.57 | 2644 | 177.5 | 184.0 | 184.5 | 177.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 15.63 (-0.05) | 1.97 (0.0) | 0.26 (0.0) | -419 | -24.22 | -19 | -1.1 | 21 | 1.21 | 1730 | 184.0 | 184.5 | 185.0 | 181.5 |
| 2023-11-09 | 15.68 (0.0) | 1.97 (-0.01) | 0.26 (+0.01) | -93 | -7.82 | -25 | -2.1 | 25 | 2.1 | 1189 | 187.0 | 187.5 | 189.0 | 186.0 |
| 2023-11-08 | 15.68 (-0.04) | 1.98 (+0.02) | 0.25 (0.0) | -258 | -10.2 | 147 | 5.81 | 15 | 0.59 | 2530 | 188.5 | 190.0 | 191.0 | 185.0 |
| 2023-11-07 | 15.72 (+0.03) | 1.96 (0.0) | 0.25 (0.0) | 102 | 8.4 | 59 | 4.86 | -14 | -1.15 | 1214 | 188.0 | 187.0 | 189.0 | 186.0 |
| 2023-11-06 | 15.69 (0.0) | 1.96 (+0.01) | 0.25 (0.0) | -27 | -1.96 | 0 | 0.0 | 30 | 2.17 | 1381 | 187.0 | 190.0 | 190.0 | 186.5 |
| 2023-11-03 | 15.69 (+0.07) | 1.95 (0.0) | 0.25 (0.0) | 572 | 22.44 | 41 | 1.61 | -3 | -0.12 | 2549 | 190.0 | 183.0 | 191.5 | 183.0 |
| 2023-11-02 | 15.62 (-0.01) | 1.95 (0.0) | 0.25 (0.0) | -97 | -8.88 | -9 | -0.82 | -9 | -0.82 | 1092 | 181.5 | 183.0 | 183.5 | 180.0 |
| 2023-11-01 | 15.63 (-0.01) | 1.95 (+0.01) | 0.25 (0.0) | -91 | -10.02 | 80 | 8.81 | -21 | -2.31 | 908 | 182.0 | 180.0 | 182.0 | 179.5 |
| 2023-10-31 | 15.64 (-0.01) | 1.94 (+0.04) | 0.25 (0.0) | -227 | -20.04 | 406 | 35.83 | -1 | -0.09 | 1133 | 178.5 | 178.0 | 181.5 | 177.0 |
| 2023-10-30 | 15.65 (-0.04) | 1.9 (0.0) | 0.25 (0.0) | -303 | -24.09 | 21 | 1.67 | 16 | 1.27 | 1258 | 177.5 | 180.0 | 181.5 | 175.5 |
| 2023-10-27 | 15.69 (-0.03) | 1.9 (-0.01) | 0.25 (0.0) | -167 | -27.29 | -85 | -13.89 | 1 | 0.16 | 612 | 180.0 | 180.5 | 182.0 | 180.0 |
| 2023-10-26 | 15.72 (+0.01) | 1.91 (+0.12) | 0.25 (-0.01) | -94 | -9.41 | -21 | -2.1 | -27 | -2.7 | 999 | 182.0 | 181.0 | 182.5 | 178.5 |
| 2023-10-25 | 15.71 (-0.01) | 1.79 (0.0) | 0.26 (+0.01) | -173 | -14.98 | 11 | 0.95 | 70 | 6.06 | 1155 | 183.5 | 180.5 | 184.5 | 180.5 |
| 2023-10-24 | 15.72 (+0.02) | 1.79 (0.0) | 0.25 (0.0) | 157 | 24.38 | -12 | -1.86 | 9 | 1.4 | 644 | 179.5 | 180.0 | 180.5 | 177.0 |
| 2023-10-23 | 15.7 (-0.01) | 1.79 (0.0) | 0.25 (0.0) | 8 | 1.05 | -24 | -3.14 | -5 | -0.65 | 764 | 178.0 | 179.5 | 181.0 | 178.0 |
| 2023-10-20 | 15.71 (-0.05) | 1.79 (0.0) | 0.25 (0.0) | -107 | -7.44 | -16 | -1.11 | -6 | -0.42 | 1438 | 179.5 | 179.5 | 181.5 | 176.0 |
| 2023-10-19 | 15.76 (-0.01) | 1.79 (-0.01) | 0.25 (0.0) | -242 | -13.76 | -48 | -2.73 | -50 | -2.84 | 1759 | 181.5 | 181.0 | 183.0 | 178.5 |
| 2023-10-18 | 15.77 (0.0) | 1.8 (0.0) | 0.25 (0.0) | -321 | -31.23 | 5 | 0.49 | 38 | 3.7 | 1028 | 181.0 | 183.0 | 185.0 | 181.0 |
| 2023-10-17 | 15.77 (-0.02) | 1.8 (0.0) | 0.25 (0.0) | -110 | -9.0 | 0 | 0.0 | 2 | 0.16 | 1222 | 183.0 | 183.0 | 186.5 | 181.5 |
| 2023-10-16 | 15.79 (0.0) | 1.8 (-0.01) | 0.25 (0.0) | -46 | -3.96 | -86 | -7.41 | 4 | 0.34 | 1161 | 181.0 | 183.5 | 184.5 | 180.5 |
| 2023-10-13 | 15.79 (-0.05) | 1.81 (0.0) | 0.25 (0.0) | -468 | -24.95 | -26 | -1.39 | 5 | 0.27 | 1876 | 185.0 | 185.0 | 186.0 | 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 | |||
| 2023-10-12 | 15.84 (+0.05) | 1.81 (-0.01) | 0.25 (0.0) | 5 | 0.22 | -142 | -6.31 | -5 | -0.22 | 2250 | 186.5 | 188.0 | 190.0 | 183.5 |
| 2023-10-11 | 15.79 (+0.02) | 1.82 (-0.01) | 0.25 (+0.01) | 107 | 6.08 | -40 | -2.27 | 59 | 3.35 | 1759 | 190.5 | 192.0 | 192.0 | 187.0 |
| 2023-10-06 | 15.77 (-0.09) | 1.83 (0.0) | 0.24 (0.0) | -110 | -11.1 | 11 | 1.11 | 0 | 0.0 | 991 | 190.0 | 189.5 | 191.5 | 188.5 |
| 2023-10-05 | 15.86 (+0.01) | 1.83 (0.0) | 0.24 (0.0) | 77 | 4.34 | 9 | 0.51 | -5 | -0.28 | 1775 | 189.5 | 188.0 | 190.0 | 187.5 |
| 2023-10-04 | 15.85 (-0.01) | 1.83 (0.0) | 0.24 (-0.01) | -133 | -5.02 | -11 | -0.42 | -72 | -2.72 | 2647 | 188.0 | 187.0 | 190.0 | 185.5 |
| 2023-10-03 | 15.86 (0.0) | 1.83 (0.0) | 0.25 (-0.01) | 287 | 12.46 | -10 | -0.43 | -88 | -3.82 | 2303 | 191.5 | 192.0 | 193.0 | 189.5 |
| 2023-10-02 | 15.86 (-0.09) | 1.83 (+0.04) | 0.26 (+0.01) | -1084 | -23.96 | 356 | 7.87 | 117 | 2.59 | 4525 | 194.5 | 196.5 | 200.0 | 191.5 |
| 2023-09-28 | 15.95 (+0.02) | 1.79 (-0.02) | 0.25 (0.0) | -213 | -6.95 | -193 | -6.29 | -68 | -2.22 | 3066 | 183.0 | 187.0 | 187.5 | 182.0 |
| 2023-09-27 | 15.93 (+0.05) | 1.81 (0.0) | 0.25 (-0.01) | 315 | 10.57 | 0 | 0.0 | -34 | -1.14 | 2981 | 186.5 | 187.5 | 187.5 | 182.0 |
| 2023-09-26 | 15.88 (0.0) | 1.81 (-0.03) | 0.26 (-0.02) | -97 | -4.17 | -239 | -10.28 | -233 | -10.02 | 2325 | 189.0 | 192.0 | 193.0 | 188.0 |
| 2023-09-25 | 15.88 (-0.02) | 1.84 (0.0) | 0.28 (-0.03) | -339 | -25.28 | -34 | -2.54 | -238 | -17.75 | 1341 | 194.0 | 191.0 | 196.5 | 190.5 |
| 2023-09-22 | 15.9 (-0.06) | 1.84 (0.0) | 0.31 (-0.01) | -205 | -12.66 | 5 | 0.31 | -109 | -6.73 | 1619 | 191.0 | 189.5 | 192.5 | 188.0 |
| 2023-09-21 | 15.96 (-0.04) | 1.84 (0.0) | 0.32 (0.0) | -675 | -31.84 | 0 | 0.0 | -67 | -3.16 | 2120 | 191.5 | 194.0 | 194.0 | 189.5 |
| 2023-09-20 | 16.0 (-0.05) | 1.84 (+0.01) | 0.32 (-0.01) | -575 | -22.03 | 71 | 2.72 | -43 | -1.65 | 2610 | 195.0 | 199.5 | 199.5 | 193.5 |
| 2023-09-19 | 16.05 (-0.01) | 1.83 (+0.01) | 0.33 (-0.01) | -25 | -2.06 | 107 | 8.84 | -108 | -8.92 | 1211 | 201.0 | 200.0 | 201.0 | 196.0 |
| 2023-09-18 | 16.06 (+0.08) | 1.82 (+0.02) | 0.34 (0.0) | 773 | 36.76 | 157 | 7.47 | -14 | -0.67 | 2103 | 203.0 | 196.0 | 203.0 | 196.0 |
| 2023-09-15 | 15.98 (+0.07) | 1.8 (-0.03) | 0.34 (0.0) | 528 | 22.56 | -217 | -9.27 | -10 | -0.43 | 2340 | 200.0 | 201.5 | 201.5 | 196.0 |
| 2023-09-14 | 15.91 (-0.01) | 1.83 (+0.01) | 0.34 (0.0) | 140 | 7.61 | 61 | 3.32 | -18 | -0.98 | 1839 | 201.5 | 202.0 | 202.0 | 198.5 |
| 2023-09-13 | 15.92 (+0.01) | 1.82 (+0.01) | 0.34 (0.0) | 58 | 1.61 | 109 | 3.03 | 34 | 0.94 | 3599 | 200.0 | 194.5 | 201.0 | 194.0 |
| 2023-09-12 | 15.91 (+0.1) | 1.81 (+0.01) | 0.34 (0.0) | 1041 | 29.84 | 76 | 2.18 | 20 | 0.57 | 3489 | 195.5 | 192.5 | 196.5 | 192.0 |
| 2023-09-11 | 15.81 (+0.08) | 1.8 (+0.03) | 0.34 (+0.01) | 667 | 12.83 | 337 | 6.48 | 33 | 0.63 | 5197 | 197.0 | 195.5 | 198.5 | 192.5 |
| 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 | |||
| 2023-09-08 | 15.73 (+0.18) | 1.77 (+0.06) | 0.33 (0.0) | 1876 | 27.32 | 535 | 7.79 | 35 | 0.51 | 6868 | 195.5 | 186.0 | 195.5 | 184.5 |
| 2023-09-07 | 15.55 (-0.04) | 1.71 (+0.02) | 0.33 (0.0) | -522 | -33.61 | 231 | 14.87 | -17 | -1.09 | 1553 | 178.0 | 174.5 | 180.0 | 174.0 |
| 2023-09-06 | 15.59 (-0.06) | 1.69 (-0.01) | 0.33 (-0.01) | -608 | -45.75 | -70 | -5.27 | -71 | -5.34 | 1329 | 176.0 | 175.0 | 178.0 | 173.5 |
| 2023-09-05 | 15.65 (-0.06) | 1.7 (0.0) | 0.34 (0.0) | -370 | -59.11 | 3 | 0.48 | 4 | 0.64 | 626 | 176.0 | 177.0 | 177.5 | 174.5 |
| 2023-09-04 | 15.71 (-0.01) | 1.7 (0.0) | 0.34 (0.0) | -194 | -18.76 | 9 | 0.87 | 6 | 0.58 | 1034 | 175.5 | 171.5 | 179.0 | 171.0 |
| 2023-09-01 | 15.72 (0.0) | 1.7 (0.0) | 0.34 (0.0) | -36 | -7.44 | 3 | 0.62 | -1 | -0.21 | 484 | 172.5 | 168.5 | 173.0 | 168.5 |
| 2023-08-31 | 15.72 (-0.05) | 1.7 (+0.01) | 0.34 (0.0) | -426 | -30.71 | 43 | 3.1 | 16 | 1.15 | 1387 | 168.0 | 170.0 | 171.0 | 168.0 |
| 2023-08-30 | 15.77 (-0.02) | 1.69 (0.0) | 0.34 (0.0) | -166 | -32.68 | 25 | 4.92 | 4 | 0.79 | 508 | 170.0 | 170.0 | 172.5 | 169.0 |
| 2023-08-29 | 15.79 (+0.01) | 1.69 (-0.02) | 0.34 (0.0) | 70 | 9.89 | -194 | -27.4 | 0 | 0.0 | 708 | 170.0 | 169.0 | 170.0 | 167.0 |
| 2023-08-28 | 15.78 (+0.01) | 1.71 (-0.02) | 0.34 (0.0) | 100 | 17.73 | -222 | -39.36 | -69 | -12.23 | 564 | 168.5 | 169.0 | 169.0 | 166.5 |
| 2023-08-25 | 15.77 (-0.03) | 1.73 (0.0) | 0.34 (-0.01) | -311 | -32.98 | -35 | -3.71 | -23 | -2.44 | 943 | 168.0 | 172.0 | 172.0 | 168.0 |
| 2023-08-24 | 15.8 (+0.03) | 1.73 (0.0) | 0.35 (0.0) | -397 | -53.5 | 79 | 10.65 | -2 | -0.27 | 742 | 170.0 | 172.0 | 172.5 | 170.0 |
| 2023-08-23 | 15.77 (+0.06) | 1.73 (-0.2) | 0.35 (-0.04) | -141 | -15.51 | 28 | 3.08 | 4 | 0.44 | 909 | 173.0 | 170.0 | 174.5 | 169.5 |
| 2023-08-22 | 15.71 (-0.01) | 1.93 (0.0) | 0.39 (0.0) | -58 | -8.01 | 23 | 3.18 | 1 | 0.14 | 724 | 170.0 | 171.0 | 171.5 | 169.5 |
| 2023-08-21 | 15.72 (+0.01) | 1.93 (0.0) | 0.39 (0.0) | 69 | 10.83 | 27 | 4.24 | 0 | 0.0 | 637 | 171.0 | 171.0 | 171.5 | 169.5 |
| 2023-08-18 | 15.71 (-0.07) | 1.93 (+0.02) | 0.39 (0.0) | -441 | -35.48 | 152 | 12.23 | -12 | -0.97 | 1243 | 168.5 | 169.0 | 172.5 | 167.5 |
| 2023-08-17 | 15.78 (-0.04) | 1.91 (0.0) | 0.39 (0.0) | -418 | -24.36 | -9 | -0.52 | -12 | -0.7 | 1716 | 170.5 | 172.5 | 172.5 | 167.5 |
| 2023-08-16 | 15.82 (-0.01) | 1.91 (+0.03) | 0.39 (0.0) | -241 | -24.37 | 207 | 20.93 | 1 | 0.1 | 989 | 173.0 | 173.5 | 175.0 | 171.5 |
| 2023-08-15 | 15.83 (-0.02) | 1.88 (-0.03) | 0.39 (0.0) | -305 | -23.3 | -183 | -13.98 | -1 | -0.08 | 1309 | 174.5 | 175.0 | 177.0 | 173.5 |
| 2023-08-14 | 15.85 (-0.06) | 1.91 (+0.06) | 0.39 (0.0) | -643 | -36.95 | 467 | 26.84 | -13 | -0.75 | 1740 | 175.0 | 179.0 | 179.0 | 173.0 |
| 2023-08-11 | 15.91 (-0.07) | 1.85 (+0.03) | 0.39 (-0.01) | -817 | -40.33 | 243 | 11.99 | -68 | -3.36 | 2026 | 180.0 | 176.0 | 181.0 | 173.0 |
| 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 | 15.98 (-0.06) | 1.82 (+0.01) | 0.4 (0.0) | -517 | -35.88 | 98 | 6.8 | -45 | -3.12 | 1441 | 180.0 | 179.0 | 180.0 | 177.0 |
| 2023-08-09 | 16.04 (-0.01) | 1.81 (+0.02) | 0.4 (0.0) | -104 | -4.99 | 197 | 9.44 | -4 | -0.19 | 2086 | 179.0 | 182.0 | 182.5 | 178.0 |
| 2023-08-08 | 16.05 (+0.01) | 1.79 (+0.01) | 0.4 (-0.02) | 1 | 0.03 | 132 | 4.53 | -129 | -4.43 | 2914 | 182.5 | 189.0 | 189.5 | 179.5 |
| 2023-08-07 | 16.04 (0.0) | 1.78 (-0.02) | 0.42 (-0.01) | -187 | -7.37 | -214 | -8.43 | -59 | -2.32 | 2538 | 189.0 | 190.0 | 195.0 | 186.0 |
| 2023-08-04 | 16.04 (-0.06) | 1.8 (+0.04) | 0.43 (0.0) | -584 | -20.09 | 352 | 12.11 | -8 | -0.28 | 2907 | 189.0 | 180.5 | 189.0 | 180.5 |
| 2023-08-02 | 16.1 (+0.02) | 1.76 (+0.02) | 0.43 (0.0) | 162 | 8.08 | 199 | 9.93 | 10 | 0.5 | 2005 | 212.0 | 218.5 | 219.5 | 210.0 |
| 2023-08-01 | 16.08 (-0.03) | 1.74 (+0.01) | 0.43 (+0.01) | -141 | -6.46 | 101 | 4.62 | 10 | 0.46 | 2184 | 216.5 | 215.0 | 218.0 | 210.0 |
| 2023-07-31 | 16.11 (+0.06) | 1.73 (+0.02) | 0.42 (0.0) | 328 | 12.77 | 162 | 6.31 | 13 | 0.51 | 2569 | 212.0 | 213.0 | 218.0 | 211.5 |
| 2023-07-28 | 16.05 (0.0) | 1.71 (+0.03) | 0.42 (0.0) | 20 | 1.44 | 236 | 17.0 | 21 | 1.51 | 1388 | 212.0 | 210.0 | 213.0 | 209.5 |
| 2023-07-27 | 16.05 (-0.06) | 1.68 (-0.01) | 0.42 (0.0) | -396 | -23.46 | -43 | -2.55 | 42 | 2.49 | 1688 | 211.5 | 211.0 | 213.0 | 210.0 |
| 2023-07-26 | 16.11 (+0.05) | 1.69 (0.0) | 0.42 (0.0) | 456 | 19.89 | -68 | -2.97 | 4 | 0.17 | 2293 | 212.5 | 210.0 | 213.0 | 209.0 |
| 2023-07-25 | 16.06 (-0.1) | 1.69 (-0.04) | 0.42 (+0.01) | -673 | -19.85 | -302 | -8.91 | 65 | 1.92 | 3391 | 212.0 | 205.0 | 214.5 | 203.0 |
| 2023-07-24 | 16.16 (-0.1) | 1.73 (+0.11) | 0.41 (0.0) | -1033 | -26.15 | 931 | 23.57 | 17 | 0.43 | 3950 | 205.0 | 203.0 | 206.5 | 201.5 |
| 2023-07-21 | 16.26 (-0.1) | 1.62 (+0.11) | 0.41 (+0.01) | -930 | -30.83 | 965 | 31.99 | 43 | 1.43 | 3017 | 202.0 | 200.5 | 205.5 | 200.5 |
| 2023-07-20 | 16.36 (-0.12) | 1.51 (+0.1) | 0.4 (+0.01) | -1091 | -42.16 | 905 | 34.97 | 80 | 3.09 | 2588 | 202.5 | 202.5 | 203.5 | 199.5 |
| 2023-07-19 | 16.48 (-0.1) | 1.41 (+0.12) | 0.39 (0.0) | -857 | -28.82 | 1049 | 35.27 | 14 | 0.47 | 2974 | 202.5 | 200.0 | 204.5 | 198.0 |
| 2023-07-18 | 16.58 (-0.12) | 1.29 (+0.08) | 0.39 (0.0) | -1094 | -61.02 | 764 | 42.61 | 0 | 0.0 | 1793 | 199.0 | 197.5 | 199.5 | 197.0 |
| 2023-07-17 | 16.7 (0.0) | 1.21 (0.0) | 0.39 (0.0) | -133 | -20.68 | -70 | -10.89 | -4 | -0.62 | 643 | 198.5 | 196.5 | 199.5 | 195.5 |
| 2023-07-14 | 16.7 (+0.01) | 1.21 (-0.03) | 0.39 (0.0) | 34 | 3.79 | -236 | -26.34 | 2 | 0.22 | 896 | 196.5 | 195.0 | 198.0 | 195.0 |
| 2023-07-13 | 16.69 (-0.03) | 1.24 (0.0) | 0.39 (0.0) | -396 | -22.28 | 0 | 0.0 | 3 | 0.17 | 1777 | 195.0 | 194.5 | 199.0 | 194.5 |
| 2023-07-12 | 16.72 (-0.08) | 1.24 (0.0) | 0.39 (0.0) | -831 | -49.0 | 40 | 2.36 | -35 | -2.06 | 1696 | 194.0 | 192.5 | 196.5 | 192.5 |
| 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 | |||
| 2023-07-11 | 16.8 (-0.06) | 1.24 (0.0) | 0.39 (-0.01) | -580 | -59.49 | 0 | 0.0 | -5 | -0.51 | 975 | 193.5 | 192.5 | 195.5 | 192.5 |
| 2023-07-10 | 16.86 (-0.07) | 1.24 (0.0) | 0.4 (0.0) | -554 | -49.73 | -13 | -1.17 | -74 | -6.64 | 1114 | 191.0 | 192.0 | 194.0 | 191.0 |
| 2023-07-07 | 16.93 (-0.03) | 1.24 (-0.03) | 0.4 (-0.01) | -314 | -17.89 | -302 | -17.21 | -31 | -1.77 | 1755 | 194.5 | 191.0 | 196.0 | 188.0 |
| 2023-07-06 | 16.96 (-0.07) | 1.27 (-0.04) | 0.41 (0.0) | -609 | -21.88 | -371 | -13.33 | -50 | -1.8 | 2783 | 191.5 | 196.5 | 197.5 | 191.0 |
| 2023-07-05 | 17.03 (-0.05) | 1.31 (0.0) | 0.41 (-0.01) | -225 | -14.86 | -4 | -0.26 | -23 | -1.52 | 1514 | 197.5 | 196.5 | 202.0 | 196.5 |
| 2023-07-04 | 17.08 (-0.08) | 1.31 (+0.1) | 0.42 (+0.01) | -700 | -48.38 | 15 | 1.04 | 2 | 0.14 | 1447 | 198.0 | 198.0 | 200.5 | 197.5 |
| 2023-07-03 | 17.16 (0.0) | 1.21 (-0.02) | 0.41 (0.0) | 26 | 1.84 | -150 | -10.59 | 25 | 1.77 | 1416 | 198.5 | 199.0 | 201.5 | 197.5 |
| 2023-06-30 | 17.16 (-0.05) | 1.23 (+0.01) | 0.41 (0.0) | -543 | -18.79 | 44 | 1.52 | 22 | 0.76 | 2890 | 196.5 | 195.0 | 198.5 | 190.5 |
| 2023-06-29 | 17.21 (-0.05) | 1.22 (0.0) | 0.41 (+0.01) | -398 | -17.52 | 31 | 1.36 | 97 | 4.27 | 2272 | 200.0 | 200.0 | 203.0 | 198.5 |
| 2023-06-28 | 17.26 (-0.04) | 1.22 (+0.01) | 0.4 (0.0) | -417 | -26.99 | 31 | 2.01 | 16 | 1.04 | 1545 | 199.5 | 197.0 | 201.5 | 197.0 |
| 2023-06-27 | 17.3 (-0.06) | 1.21 (+0.01) | 0.4 (+0.01) | -455 | -30.91 | 87 | 5.91 | 35 | 2.38 | 1472 | 198.5 | 195.5 | 202.5 | 195.5 |
| 2023-06-26 | 17.36 (-0.06) | 1.2 (0.0) | 0.39 (0.0) | -565 | -40.44 | 1 | 0.07 | 57 | 4.08 | 1397 | 197.5 | 200.0 | 200.0 | 194.0 |
| 2023-06-21 | 17.42 (-0.01) | 1.2 (0.0) | 0.39 (+0.01) | -96 | -8.82 | 37 | 3.4 | 31 | 2.85 | 1088 | 199.0 | 201.5 | 202.0 | 198.5 |
| 2023-06-20 | 17.43 (-0.06) | 1.2 (+0.01) | 0.38 (0.0) | -524 | -43.13 | 104 | 8.56 | 66 | 5.43 | 1215 | 202.0 | 202.0 | 204.0 | 199.0 |
| 2023-06-19 | 17.49 (-0.01) | 1.19 (+0.01) | 0.38 (0.0) | -82 | -5.77 | 99 | 6.97 | -72 | -5.07 | 1420 | 204.0 | 207.5 | 207.5 | 201.5 |
| 2023-06-16 | 17.5 (-0.01) | 1.18 (+0.02) | 0.38 (+0.01) | -90 | -5.32 | 168 | 9.92 | 102 | 6.02 | 1693 | 200.5 | 200.0 | 203.5 | 198.5 |
| 2023-06-15 | 17.51 (+0.04) | 1.16 (+0.01) | 0.37 (0.0) | 342 | 14.92 | 64 | 2.79 | 50 | 2.18 | 2292 | 200.5 | 196.0 | 207.0 | 195.0 |
| 2023-06-14 | 17.47 (-0.01) | 1.15 (0.0) | 0.37 (0.0) | -122 | -12.56 | -13 | -1.34 | -7 | -0.72 | 971 | 195.0 | 194.0 | 196.5 | 194.0 |
| 2023-06-13 | 17.48 (+0.02) | 1.15 (-0.01) | 0.37 (+0.01) | 221 | 28.15 | -41 | -5.22 | 32 | 4.08 | 785 | 195.0 | 191.5 | 197.5 | 191.5 |
| 2023-06-12 | 17.46 (-0.02) | 1.16 (0.0) | 0.36 (0.0) | -67 | -14.79 | -2 | -0.44 | 14 | 3.09 | 453 | 192.0 | 193.5 | 193.5 | 191.5 |
| 2023-06-09 | 17.48 (-0.07) | 1.16 (-0.01) | 0.36 (0.0) | -519 | -42.4 | -84 | -6.86 | -16 | -1.31 | 1224 | 194.0 | 193.0 | 194.5 | 189.5 |
| 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 | |||
| 2023-06-08 | 17.55 (-0.07) | 1.17 (0.0) | 0.36 (0.0) | -593 | -53.67 | -74 | -6.7 | 12 | 1.09 | 1105 | 193.0 | 194.5 | 194.5 | 190.5 |
| 2023-06-07 | 17.62 (-0.02) | 1.17 (-0.02) | 0.36 (0.0) | -71 | -10.19 | -106 | -15.21 | 8 | 1.15 | 697 | 195.0 | 193.5 | 196.0 | 193.0 |
| 2023-06-06 | 17.64 (+0.01) | 1.19 (0.0) | 0.36 (0.0) | 138 | 18.06 | 5 | 0.65 | -3 | -0.39 | 764 | 194.0 | 194.5 | 196.5 | 193.5 |
| 2023-06-05 | 17.63 (-0.01) | 1.19 (0.0) | 0.36 (0.0) | -84 | -18.54 | -4 | -0.88 | 9 | 1.99 | 453 | 193.5 | 192.0 | 195.0 | 192.0 |
| 2023-06-02 | 17.64 (-0.01) | 1.19 (0.0) | 0.36 (0.0) | -57 | -7.04 | -69 | -8.52 | 23 | 2.84 | 810 | 192.0 | 191.5 | 194.0 | 191.5 |
| 2023-06-01 | 17.65 (-0.02) | 1.19 (0.0) | 0.36 (+0.01) | -128 | -29.29 | 2 | 0.46 | 37 | 8.47 | 437 | 191.5 | 191.0 | 192.0 | 190.5 |
| 2023-05-31 | 17.67 (-0.01) | 1.19 (-0.01) | 0.35 (+0.01) | -40 | -2.31 | -73 | -4.22 | 122 | 7.06 | 1729 | 191.0 | 191.0 | 194.0 | 190.0 |
| 2023-05-30 | 17.68 (-0.01) | 1.2 (-0.01) | 0.34 (0.0) | -97 | -8.97 | -62 | -5.74 | 23 | 2.13 | 1081 | 191.5 | 192.0 | 192.0 | 189.0 |
| 2023-05-29 | 17.69 (0.0) | 1.21 (0.0) | 0.34 (0.0) | -91 | -15.53 | 28 | 4.78 | 10 | 1.71 | 586 | 191.0 | 193.0 | 193.5 | 190.5 |
| 2023-05-26 | 17.69 (-0.03) | 1.21 (+0.01) | 0.34 (+0.01) | -218 | -32.68 | 62 | 9.3 | 30 | 4.5 | 667 | 190.0 | 188.5 | 191.5 | 187.5 |
| 2023-05-25 | 17.72 (-0.04) | 1.2 (+0.02) | 0.33 (0.0) | -300 | -47.85 | 150 | 23.92 | 33 | 5.26 | 627 | 190.0 | 189.5 | 192.0 | 189.5 |
| 2023-05-24 | 17.76 (-0.02) | 1.18 (0.0) | 0.33 (+0.01) | -161 | -20.59 | -4 | -0.51 | 113 | 14.45 | 782 | 191.0 | 192.0 | 194.0 | 190.5 |
| 2023-05-23 | 17.78 (+0.01) | 1.18 (-0.01) | 0.32 (+0.01) | 159 | 13.68 | -28 | -2.41 | 21 | 1.81 | 1162 | 192.0 | 191.0 | 196.0 | 190.5 |
| 2023-05-22 | 17.77 (-0.15) | 1.19 (+0.01) | 0.31 (+0.02) | -1441 | -65.95 | 83 | 3.8 | 185 | 8.47 | 2185 | 189.5 | 198.0 | 198.0 | 188.0 |
| 2023-05-19 | 17.92 (+0.02) | 1.18 (0.0) | 0.29 (0.0) | 129 | 10.26 | -4 | -0.32 | 51 | 4.06 | 1257 | 198.5 | 195.0 | 199.5 | 195.0 |
| 2023-05-18 | 17.9 (+0.02) | 1.18 (-0.01) | 0.29 (+0.02) | 266 | 18.88 | -70 | -4.97 | 117 | 8.3 | 1409 | 196.5 | 195.0 | 198.5 | 194.5 |
| 2023-05-17 | 17.88 (-0.02) | 1.19 (+0.02) | 0.27 (+0.05) | -249 | -17.34 | 146 | 10.17 | 438 | 30.5 | 1436 | 196.0 | 197.0 | 197.5 | 193.0 |
| 2023-05-16 | 17.9 (+0.02) | 1.17 (+0.02) | 0.22 (+0.01) | 198 | 15.9 | 121 | 9.72 | 153 | 12.29 | 1245 | 197.0 | 194.0 | 198.5 | 193.0 |
| 2023-05-15 | 17.88 (-0.02) | 1.15 (0.0) | 0.21 (+0.01) | -120 | -23.17 | 54 | 10.42 | 66 | 12.74 | 518 | 192.0 | 193.0 | 194.5 | 192.0 |
| 2023-05-12 | 17.9 (+0.01) | 1.15 (0.0) | 0.2 (0.0) | 98 | 15.01 | 2 | 0.31 | 12 | 1.84 | 653 | 193.5 | 195.0 | 195.5 | 192.5 |
| 2023-05-11 | 17.89 (-0.01) | 1.15 (0.0) | 0.2 (0.0) | -162 | -15.53 | 28 | 2.68 | 3 | 0.29 | 1043 | 194.5 | 195.0 | 199.0 | 193.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 17.9 (-0.05) | 1.15 (0.0) | 0.2 (0.0) | -466 | -49.63 | -12 | -1.28 | 4 | 0.43 | 939 | 194.5 | 195.0 | 195.5 | 193.0 |
| 2023-05-09 | 17.95 (0.0) | 1.15 (+0.02) | 0.2 (0.0) | 19 | 2.26 | 103 | 12.25 | 23 | 2.73 | 841 | 195.5 | 195.0 | 198.5 | 195.0 |
| 2023-05-08 | 17.95 (+0.01) | 1.13 (0.0) | 0.2 (0.0) | 162 | 23.01 | 14 | 1.99 | -9 | -1.28 | 704 | 199.0 | 197.0 | 200.5 | 196.5 |
| 2023-05-05 | 17.94 (-0.02) | 1.13 (0.0) | 0.2 (0.0) | -285 | -23.02 | 34 | 2.75 | 1 | 0.08 | 1238 | 197.5 | 194.0 | 199.0 | 192.0 |
| 2023-05-04 | 17.96 (+0.02) | 1.13 (-0.01) | 0.2 (0.0) | 229 | 30.78 | -51 | -6.85 | -4 | -0.54 | 744 | 196.0 | 192.5 | 197.0 | 192.5 |
| 2023-05-03 | 17.94 (+0.02) | 1.14 (-0.01) | 0.2 (+0.01) | 112 | 8.31 | -102 | -7.57 | 62 | 4.6 | 1348 | 194.5 | 193.0 | 197.0 | 193.0 |
| 2023-05-02 | 17.92 (-0.04) | 1.15 (0.0) | 0.19 (0.0) | -319 | -29.03 | 7 | 0.64 | 12 | 1.09 | 1099 | 193.0 | 191.0 | 193.0 | 189.0 |
| 2023-04-28 | 17.96 (-0.02) | 1.15 (0.0) | 0.19 (0.0) | -183 | -19.93 | 1 | 0.11 | 12 | 1.31 | 918 | 190.5 | 190.0 | 193.0 | 189.0 |
| 2023-04-27 | 17.98 (-0.03) | 1.15 (0.0) | 0.19 (+0.01) | -287 | -36.75 | 3 | 0.38 | 22 | 2.82 | 781 | 190.0 | 190.0 | 191.5 | 187.5 |
| 2023-04-26 | 18.01 (0.0) | 1.15 (0.0) | 0.18 (+0.01) | 47 | 3.85 | -47 | -3.85 | 100 | 8.2 | 1220 | 191.5 | 188.5 | 193.0 | 187.5 |
| 2023-04-25 | 18.01 (-0.01) | 1.15 (+0.01) | 0.17 (0.0) | -132 | -18.57 | 85 | 11.95 | 8 | 1.13 | 711 | 188.5 | 187.0 | 190.5 | 187.0 |
| 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 | 13.98 (-0.43) | 0.36 (-0.07) | 0.21 (-0.05) | -4555 | -42.42 | -703 | -6.55 | -483 | -4.5 | 10739 | 153.5 | 161.0 | 161.0 | 152.0 |
| 2024-04-12 | 14.41 (-0.16) | 0.43 (-0.03) | 0.26 (0.0) | -908 | -22.26 | -304 | -7.45 | 0 | 0.0 | 4079 | 160.0 | 158.0 | 162.0 | 158.0 |
| 2024-04-03 | 14.57 (-0.07) | 0.46 (-0.03) | 0.26 (0.0) | -695 | -33.24 | -280 | -13.39 | -13 | -0.62 | 2091 | 160.0 | 160.5 | 162.5 | 158.0 |
| 2024-03-29 | 14.64 (-0.4) | 0.49 (-0.01) | 0.26 (+0.01) | -4078 | -41.24 | -168 | -1.7 | 45 | 0.46 | 9888 | 160.5 | 160.0 | 163.0 | 156.5 |
| 2024-03-22 | 15.04 (-0.02) | 0.5 (0.0) | 0.25 (-0.02) | -138 | -1.79 | 32 | 0.42 | -135 | -1.75 | 7702 | 161.0 | 166.5 | 167.0 | 159.0 |
| 2024-03-15 | 15.06 (+0.45) | 0.5 (-0.54) | 0.27 (+0.01) | 4293 | 36.56 | -5375 | -45.78 | 111 | 0.95 | 11741 | 166.5 | 160.5 | 167.5 | 159.5 |
| 2024-03-08 | 14.61 (-0.15) | 1.04 (-0.01) | 0.26 (-0.01) | -1904 | -32.48 | -64 | -1.09 | -145 | -2.47 | 5862 | 161.5 | 165.5 | 168.5 | 159.0 |
| 2024-03-01 | 14.76 (-0.16) | 1.05 (-0.02) | 0.27 (0.0) | -1104 | -22.5 | -234 | -4.77 | 17 | 0.35 | 4907 | 166.5 | 162.0 | 168.0 | 162.0 |
| 2024-02-23 | 14.92 (-0.03) | 1.07 (-0.07) | 0.27 (+0.01) | -753 | -14.74 | -643 | -12.59 | 96 | 1.88 | 5109 | 162.5 | 170.5 | 170.5 | 162.5 |
| 2024-02-16 | 14.95 (-0.03) | 1.14 (0.0) | 0.26 (0.0) | -169 | -7.9 | 18 | 0.84 | -9 | -0.42 | 2140 | 169.0 | 165.0 | 169.0 | 162.0 |
| 2024-02-05 | 14.98 (-0.01) | 1.14 (0.0) | 0.26 (0.0) | -141 | -8.79 | 1 | 0.06 | 1 | 0.06 | 1605 | 164.0 | 161.0 | 165.5 | 161.0 |
| 2024-02-02 | 14.99 (-0.03) | 1.14 (0.0) | 0.26 (0.0) | -621 | -11.66 | -53 | -1.0 | 32 | 0.6 | 5324 | 165.0 | 164.0 | 166.0 | 161.0 |
| 2024-01-26 | 15.02 (-0.23) | 1.14 (0.0) | 0.26 (0.0) | -1599 | -37.54 | 29 | 0.68 | -25 | -0.59 | 4260 | 164.5 | 160.0 | 166.0 | 159.0 |
| 2024-01-19 | 15.25 (-0.41) | 1.14 (+0.01) | 0.26 (0.0) | -4404 | -35.27 | 31 | 0.25 | -9 | -0.07 | 12488 | 159.0 | 169.0 | 169.5 | 155.5 |
| 2024-01-12 | 15.66 (-0.15) | 1.13 (0.0) | 0.26 (0.0) | -1345 | -17.23 | 45 | 0.58 | 10 | 0.13 | 7806 | 168.5 | 172.0 | 175.0 | 167.0 |
| 2024-01-05 | 15.81 (-0.09) | 1.13 (-0.03) | 0.26 (0.0) | -725 | -11.14 | -259 | -3.98 | -48 | -0.74 | 6508 | 171.5 | 174.5 | 177.0 | 169.5 |
| 2023-12-29 | 15.9 (-0.09) | 1.16 (-0.06) | 0.26 (-0.01) | -943 | -15.05 | -625 | -9.98 | -34 | -0.54 | 6264 | 175.0 | 170.5 | 176.0 | 170.0 |
| 2023-12-22 | 15.99 (+0.28) | 1.22 (-0.61) | 0.27 (+0.01) | 2598 | 18.11 | -6049 | -42.17 | 48 | 0.33 | 14345 | 170.5 | 180.0 | 183.0 | 170.0 |
| 2023-12-15 | 15.71 (+0.05) | 1.83 (-0.01) | 0.26 (-0.01) | 448 | 8.59 | -78 | -1.49 | -33 | -0.63 | 5218 | 181.0 | 182.0 | 183.5 | 178.0 |
| 2023-12-08 | 15.66 (+0.07) | 1.84 (-0.03) | 0.27 (0.0) | 749 | 17.92 | -296 | -7.08 | -27 | -0.65 | 4179 | 182.0 | 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 | |||
| 2023-12-01 | 15.59 (-0.05) | 1.87 (0.0) | 0.27 (0.0) | -337 | -2.71 | -28 | -0.22 | 25 | 0.2 | 12453 | 182.5 | 178.0 | 185.0 | 177.0 |
| 2023-11-24 | 15.64 (+0.04) | 1.87 (-0.05) | 0.27 (+0.01) | 246 | 4.93 | -480 | -9.61 | 20 | 0.4 | 4994 | 181.0 | 185.0 | 185.0 | 180.5 |
| 2023-11-17 | 15.6 (-0.03) | 1.92 (-0.05) | 0.26 (0.0) | -258 | -2.58 | -497 | -4.98 | 57 | 0.57 | 9987 | 184.0 | 184.0 | 188.0 | 175.5 |
| 2023-11-10 | 15.63 (-0.06) | 1.97 (+0.02) | 0.26 (+0.01) | -695 | -8.64 | 162 | 2.01 | 77 | 0.96 | 8046 | 184.0 | 190.0 | 191.0 | 181.5 |
| 2023-11-03 | 15.69 (0.0) | 1.95 (+0.05) | 0.25 (0.0) | -146 | -2.1 | 539 | 7.76 | -18 | -0.26 | 6942 | 190.0 | 180.0 | 191.5 | 175.5 |
| 2023-10-27 | 15.69 (-0.02) | 1.9 (+0.11) | 0.25 (0.0) | -269 | -6.44 | -131 | -3.14 | 48 | 1.15 | 4176 | 180.0 | 179.5 | 184.5 | 177.0 |
| 2023-10-20 | 15.71 (-0.08) | 1.79 (-0.02) | 0.25 (0.0) | -826 | -12.5 | -145 | -2.19 | -12 | -0.18 | 6610 | 179.5 | 183.5 | 186.5 | 176.0 |
| 2023-10-13 | 15.79 (+0.02) | 1.81 (-0.02) | 0.25 (+0.01) | -356 | -6.05 | -208 | -3.53 | 59 | 1.0 | 5887 | 185.0 | 192.0 | 192.0 | 181.5 |
| 2023-10-06 | 15.77 (-0.18) | 1.83 (+0.04) | 0.24 (-0.01) | -963 | -7.87 | 355 | 2.9 | -48 | -0.39 | 12243 | 190.0 | 196.5 | 200.0 | 185.5 |
| 2023-09-28 | 15.95 (+0.05) | 1.79 (-0.05) | 0.25 (-0.06) | -334 | -3.44 | -466 | -4.8 | -573 | -5.9 | 9714 | 183.0 | 191.0 | 196.5 | 182.0 |
| 2023-09-22 | 15.9 (-0.08) | 1.84 (+0.04) | 0.31 (-0.03) | -707 | -7.31 | 340 | 3.52 | -341 | -3.53 | 9666 | 191.0 | 196.0 | 203.0 | 188.0 |
| 2023-09-15 | 15.98 (+0.25) | 1.8 (+0.03) | 0.34 (+0.01) | 2434 | 14.78 | 366 | 2.22 | 59 | 0.36 | 16466 | 200.0 | 195.5 | 202.0 | 192.0 |
| 2023-09-08 | 15.73 (+0.01) | 1.77 (+0.07) | 0.33 (-0.01) | 182 | 1.59 | 708 | 6.2 | -43 | -0.38 | 11414 | 195.5 | 171.5 | 195.5 | 171.0 |
| 2023-09-01 | 15.72 (-0.05) | 1.7 (-0.03) | 0.34 (0.0) | -458 | -12.54 | -345 | -9.45 | -50 | -1.37 | 3652 | 172.5 | 169.0 | 173.0 | 166.5 |
| 2023-08-25 | 15.77 (+0.06) | 1.73 (-0.2) | 0.34 (-0.05) | -838 | -21.18 | 122 | 3.08 | -20 | -0.51 | 3957 | 168.0 | 171.0 | 174.5 | 168.0 |
| 2023-08-18 | 15.71 (-0.2) | 1.93 (+0.08) | 0.39 (0.0) | -2048 | -29.26 | 634 | 9.06 | -37 | -0.53 | 6999 | 168.5 | 179.0 | 179.0 | 167.5 |
| 2023-08-11 | 15.91 (-0.13) | 1.85 (+0.05) | 0.39 (-0.04) | -1624 | -14.75 | 456 | 4.14 | -305 | -2.77 | 11008 | 180.0 | 190.0 | 195.0 | 173.0 |
| 2023-08-04 | 16.04 (-0.01) | 1.8 (+0.09) | 0.43 (+0.01) | -235 | -2.43 | 814 | 8.42 | 25 | 0.26 | 9666 | 189.0 | 213.0 | 219.5 | 180.5 |
| 2023-07-28 | 16.05 (-0.21) | 1.71 (+0.09) | 0.42 (+0.01) | -1626 | -12.79 | 754 | 5.93 | 149 | 1.17 | 12713 | 212.0 | 203.0 | 214.5 | 201.5 |
| 2023-07-21 | 16.26 (-0.44) | 1.62 (+0.41) | 0.41 (+0.02) | -4105 | -37.26 | 3613 | 32.8 | 133 | 1.21 | 11016 | 202.0 | 196.5 | 205.5 | 195.5 |
| 2023-07-14 | 16.7 (-0.23) | 1.21 (-0.03) | 0.39 (-0.01) | -2327 | -36.02 | -209 | -3.24 | -109 | -1.69 | 6460 | 196.5 | 192.0 | 199.0 | 191.0 |
| 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 | 16.93 (-0.23) | 1.24 (+0.01) | 0.4 (-0.01) | -1822 | -20.43 | -812 | -9.11 | -77 | -0.86 | 8918 | 194.5 | 199.0 | 202.0 | 188.0 |
| 2023-06-30 | 17.16 (-0.26) | 1.23 (+0.03) | 0.41 (+0.02) | -2378 | -24.83 | 194 | 2.03 | 227 | 2.37 | 9578 | 196.5 | 200.0 | 203.0 | 190.5 |
| 2023-06-21 | 17.42 (-0.08) | 1.2 (+0.02) | 0.39 (+0.01) | -702 | -18.85 | 240 | 6.44 | 25 | 0.67 | 3724 | 199.0 | 207.5 | 207.5 | 198.5 |
| 2023-06-16 | 17.5 (+0.02) | 1.18 (+0.02) | 0.38 (+0.02) | 284 | 4.58 | 176 | 2.84 | 191 | 3.08 | 6195 | 200.5 | 193.5 | 207.0 | 191.5 |
| 2023-06-09 | 17.48 (-0.16) | 1.16 (-0.03) | 0.36 (0.0) | -1129 | -26.6 | -263 | -6.2 | 10 | 0.24 | 4245 | 194.0 | 192.0 | 196.5 | 189.5 |
| 2023-06-02 | 17.64 (-0.05) | 1.19 (-0.02) | 0.36 (+0.02) | -413 | -8.89 | -174 | -3.75 | 215 | 4.63 | 4644 | 192.0 | 193.0 | 194.0 | 189.0 |
| 2023-05-26 | 17.69 (-0.23) | 1.21 (+0.03) | 0.34 (+0.05) | -1961 | -36.15 | 263 | 4.85 | 382 | 7.04 | 5425 | 190.0 | 198.0 | 198.0 | 187.5 |
| 2023-05-19 | 17.92 (+0.02) | 1.18 (+0.03) | 0.29 (+0.09) | 224 | 3.82 | 247 | 4.21 | 825 | 14.06 | 5867 | 198.5 | 193.0 | 199.5 | 192.0 |
| 2023-05-12 | 17.9 (-0.04) | 1.15 (+0.02) | 0.2 (0.0) | -349 | -8.34 | 135 | 3.23 | 33 | 0.79 | 4183 | 193.5 | 197.0 | 200.5 | 192.5 |
| 2023-05-05 | 17.94 (-0.02) | 1.13 (-0.02) | 0.2 (+0.01) | -263 | -5.94 | -112 | -2.53 | 71 | 1.6 | 4430 | 197.5 | 191.0 | 199.0 | 189.0 |
| 2023-04-28 | 17.96 (-0.06) | 1.15 (+0.01) | 0.19 (+0.02) | -488 | -11.61 | 46 | 1.09 | 143 | 3.4 | 4202 | 190.5 | 186.0 | 193.0 | 186.0 |
| 2023-04-21 | 18.02 (-0.06) | 1.14 (+0.01) | 0.17 (0.0) | -476 | -17.79 | 119 | 4.45 | 23 | 0.86 | 2676 | 187.0 | 192.5 | 192.5 | 185.0 |
| 2023-04-14 | 18.08 (-0.04) | 1.13 (+0.06) | 0.17 (0.0) | -567 | -12.88 | 520 | 11.81 | 5 | 0.11 | 4402 | 193.0 | 190.5 | 194.5 | 188.5 |
| 2023-04-07 | 18.12 (-0.03) | 1.07 (0.0) | 0.17 (0.0) | -244 | -26.75 | 11 | 1.21 | 10 | 1.1 | 912 | 189.5 | 186.5 | 191.0 | 186.5 |
| 2023-03-31 | 18.15 (+0.09) | 1.07 (+0.02) | 0.17 (0.0) | 862 | 29.82 | 0 | 0.0 | -40 | -1.38 | 2891 | 193.0 | 191.0 | 195.0 | 189.5 |
| 2023-03-24 | 18.06 (+0.18) | 1.05 (+0.01) | 0.17 (+0.01) | 1597 | 35.21 | 60 | 1.32 | 98 | 2.16 | 4535 | 193.0 | 182.0 | 193.5 | 181.0 |
| 2023-03-17 | 17.88 (-0.09) | 1.04 (0.0) | 0.16 (-0.01) | -452 | -9.68 | -12 | -0.26 | -95 | -2.03 | 4671 | 180.0 | 180.5 | 186.5 | 179.0 |
| 2023-03-10 | 17.97 (-0.04) | 1.04 (+0.01) | 0.17 (0.0) | -331 | -7.32 | 84 | 1.86 | 37 | 0.82 | 4524 | 181.5 | 181.5 | 188.0 | 180.5 |
| 2023-03-03 | 18.01 (+0.05) | 1.03 (-0.11) | 0.17 (-0.01) | 365 | 11.42 | -913 | -28.56 | -71 | -2.22 | 3197 | 181.0 | 183.0 | 185.0 | 178.5 |
| 2023-02-24 | 17.96 (+0.11) | 1.14 (-0.11) | 0.18 (-0.01) | 656 | 11.77 | -1002 | -17.98 | -132 | -2.37 | 5574 | 185.0 | 181.5 | 186.5 | 179.0 |
| 2023-02-17 | 17.85 (-0.23) | 1.25 (-0.07) | 0.19 (+0.01) | -2023 | -28.18 | -629 | -8.76 | 84 | 1.17 | 7179 | 181.5 | 188.0 | 197.0 | 180.0 |
| 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 | 18.08 (0.0) | 1.32 (-0.04) | 0.18 (0.0) | 85 | 1.73 | -385 | -7.85 | 0 | 0.0 | 4904 | 189.5 | 197.0 | 201.0 | 187.5 |
| 2023-02-03 | 18.08 (+0.06) | 1.36 (-0.14) | 0.18 (0.0) | 581 | 5.45 | -1195 | -11.22 | -27 | -0.25 | 10651 | 197.5 | 210.5 | 211.0 | 193.0 |
| 2023-01-17 | 18.02 (+0.12) | 1.5 (-0.02) | 0.18 (0.0) | 882 | 49.25 | -205 | -11.45 | 10 | 0.56 | 1791 | 207.0 | 206.5 | 210.0 | 204.0 |
| 2023-01-13 | 17.9 (+0.1) | 1.52 (+0.01) | 0.18 (0.0) | 1087 | 20.76 | 92 | 1.76 | 9 | 0.17 | 5237 | 206.0 | 205.0 | 210.0 | 201.5 |
| 2023-01-06 | 17.8 (+0.11) | 1.51 (0.0) | 0.18 (0.0) | 769 | 27.32 | 25 | 0.89 | -25 | -0.89 | 2815 | 201.0 | 204.0 | 205.0 | 199.5 |
| 2022-12-30 | 17.69 (+0.1) | 1.51 (+0.1) | 0.18 (-0.01) | 955 | 11.75 | 996 | 12.25 | -32 | -0.39 | 8130 | 206.5 | 207.0 | 218.0 | 201.5 |
| 2022-12-23 | 17.59 (+0.16) | 1.41 (+0.27) | 0.19 (-0.01) | 1633 | 9.53 | 2411 | 14.07 | -112 | -0.65 | 17130 | 207.5 | 185.0 | 223.0 | 185.0 |
| 2022-12-16 | 17.43 (-0.02) | 1.14 (+0.01) | 0.2 (-0.01) | -39 | -0.54 | 146 | 2.01 | -81 | -1.11 | 7265 | 189.0 | 190.5 | 195.5 | 181.0 |
| 2022-12-09 | 17.45 (+0.03) | 1.13 (+0.03) | 0.21 (0.0) | 8 | 0.16 | 217 | 4.39 | -8 | -0.16 | 4942 | 194.5 | 186.0 | 194.5 | 183.0 |
| 2022-12-02 | 17.42 (+0.05) | 1.1 (0.0) | 0.21 (-0.01) | 501 | 8.01 | -38 | -0.61 | -103 | -1.65 | 6257 | 187.5 | 182.5 | 194.5 | 180.0 |
| 2022-11-25 | 17.37 (+0.09) | 1.1 (-0.04) | 0.22 (0.0) | 742 | 22.8 | -283 | -8.69 | 15 | 0.46 | 3255 | 185.0 | 183.5 | 187.0 | 178.0 |
| 2022-11-18 | 17.28 (+0.26) | 1.14 (+0.01) | 0.22 (-0.01) | 2425 | 38.11 | 103 | 1.62 | -112 | -1.76 | 6363 | 183.0 | 180.0 | 187.0 | 178.5 |
| 2022-11-11 | 17.02 (+0.21) | 1.13 (+0.02) | 0.23 (0.0) | 1621 | 27.01 | 147 | 2.45 | 2 | 0.03 | 6002 | 179.0 | 167.5 | 179.0 | 167.5 |
| 2022-11-04 | 16.81 (-0.07) | 1.11 (+0.07) | 0.23 (+0.01) | -412 | -7.32 | 584 | 10.38 | 88 | 1.56 | 5626 | 167.0 | 158.5 | 171.5 | 158.0 |
| 2022-10-28 | 16.88 (-0.18) | 1.04 (+0.02) | 0.22 (+0.04) | -1501 | -36.36 | 216 | 5.23 | 383 | 9.28 | 4128 | 158.0 | 164.0 | 164.0 | 155.0 |
| 2022-10-21 | 17.06 (-0.1) | 1.02 (+0.06) | 0.18 (+0.01) | -389 | -8.16 | 486 | 10.19 | 111 | 2.33 | 4770 | 160.0 | 152.5 | 165.0 | 151.0 |
| 2022-10-14 | 17.16 (-0.09) | 0.96 (0.0) | 0.17 (+0.01) | -858 | -23.21 | 16 | 0.43 | 53 | 1.43 | 3697 | 154.5 | 155.0 | 160.0 | 152.5 |
| 2022-10-07 | 17.25 (0.0) | 0.96 (+0.1) | 0.16 (0.0) | -194 | -4.69 | -177 | -4.28 | -7 | -0.17 | 4136 | 160.5 | 152.0 | 164.0 | 152.0 |
| 2022-09-30 | 17.25 (-0.17) | 0.86 (0.0) | 0.16 (0.0) | -1628 | -27.44 | 41 | 0.69 | 4 | 0.07 | 5934 | 158.0 | 165.5 | 170.0 | 155.0 |
| 2022-09-23 | 17.42 (+0.07) | 0.86 (-0.21) | 0.16 (-0.01) | 314 | 5.26 | -1867 | -31.25 | -50 | -0.84 | 5974 | 166.5 | 174.0 | 178.5 | 165.0 |
| 2022-09-16 | 17.35 (+0.08) | 1.07 (+0.01) | 0.17 (-0.01) | 724 | 13.4 | 68 | 1.26 | -66 | -1.22 | 5403 | 176.5 | 177.0 | 180.0 | 171.5 |
| 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 | 17.27 (-0.05) | 1.06 (0.0) | 0.18 (-0.01) | -449 | -13.31 | 16 | 0.47 | -122 | -3.62 | 3373 | 171.5 | 164.5 | 171.5 | 162.0 |
| 2022-09-02 | 17.32 (-0.19) | 1.06 (+0.01) | 0.19 (-0.02) | -1667 | -25.9 | 83 | 1.29 | -183 | -2.84 | 6437 | 166.0 | 168.0 | 173.0 | 165.0 |
| 2022-08-26 | 17.51 (-0.07) | 1.05 (0.0) | 0.21 (0.0) | -425 | -10.48 | -46 | -1.13 | 33 | 0.81 | 4056 | 173.5 | 173.0 | 181.0 | 173.0 |
| 2022-08-19 | 17.58 (-0.05) | 1.05 (+0.04) | 0.21 (-0.01) | -510 | -8.65 | 361 | 6.12 | -107 | -1.82 | 5895 | 176.0 | 181.0 | 186.5 | 172.5 |
| 2022-08-12 | 17.63 (-0.08) | 1.01 (+0.13) | 0.22 (+0.01) | -667 | -10.48 | 1137 | 17.86 | 32 | 0.5 | 6365 | 180.0 | 167.5 | 180.0 | 163.5 |
| 2022-08-05 | 17.71 (-0.08) | 0.88 (-0.05) | 0.21 (0.0) | -710 | -8.57 | -384 | -4.64 | 4 | 0.05 | 8283 | 165.5 | 167.0 | 167.0 | 148.5 |
| 2022-07-29 | 17.79 (-0.04) | 0.93 (-0.02) | 0.21 (-0.01) | -475 | -12.01 | -191 | -4.83 | -9 | -0.23 | 3954 | 167.0 | 175.0 | 177.5 | 165.0 |
| 2022-07-22 | 17.83 (-0.05) | 0.95 (-0.04) | 0.22 (0.0) | -151 | -3.74 | -397 | -9.83 | -21 | -0.52 | 4039 | 174.5 | 170.5 | 180.0 | 170.5 |
| 2022-07-15 | 17.88 (-0.07) | 0.99 (-0.06) | 0.22 (0.0) | -704 | -13.87 | -464 | -9.14 | -14 | -0.28 | 5075 | 170.5 | 176.5 | 182.0 | 169.0 |
| 2022-07-08 | 17.95 (-0.1) | 1.05 (+0.04) | 0.22 (+0.02) | -995 | -24.56 | 349 | 8.62 | 193 | 4.76 | 4051 | 176.5 | 172.5 | 179.0 | 170.0 |
| 2022-07-01 | 18.05 (-0.13) | 1.01 (-0.02) | 0.2 (+0.03) | -917 | -12.18 | -478 | -6.35 | 252 | 3.35 | 7526 | 171.5 | 201.0 | 204.5 | 170.0 |
| 2022-06-24 | 18.18 (+0.19) | 1.03 (+0.04) | 0.17 (+0.06) | 1754 | 28.16 | 342 | 5.49 | 516 | 8.29 | 6228 | 200.0 | 197.0 | 204.0 | 193.0 |
| 2022-06-17 | 17.99 (+0.13) | 0.99 (+0.06) | 0.11 (0.0) | 876 | 12.85 | 542 | 7.95 | -16 | -0.23 | 6819 | 195.5 | 195.0 | 204.5 | 190.0 |
| 2022-06-10 | 17.86 (-0.08) | 0.93 (+0.08) | 0.11 (0.0) | -249 | -5.32 | 735 | 15.69 | 49 | 1.05 | 4684 | 199.5 | 195.0 | 201.0 | 189.0 |
| 2022-06-02 | 17.94 (+0.07) | 0.85 (0.0) | 0.11 (0.0) | 659 | 11.15 | -24 | -0.41 | -60 | -1.02 | 5910 | 191.5 | 180.5 | 193.0 | 179.5 |
| 2022-05-27 | 17.87 (-0.06) | 0.85 (-0.04) | 0.11 (+0.01) | -534 | -12.71 | -335 | -7.98 | 120 | 2.86 | 4200 | 177.5 | 179.5 | 181.5 | 171.5 |
| 2022-05-20 | 17.93 (-0.06) | 0.89 (0.0) | 0.1 (+0.01) | -432 | -13.22 | 3 | 0.09 | 79 | 2.42 | 3267 | 175.5 | 178.0 | 185.0 | 175.0 |
| 2022-05-13 | 17.99 (-0.25) | 0.89 (+0.02) | 0.09 (-0.01) | -2250 | -38.21 | 163 | 2.77 | -50 | -0.85 | 5888 | 175.0 | 180.5 | 181.5 | 170.0 |
| 2022-05-06 | 18.24 (0.0) | 0.87 (0.0) | 0.1 (+0.01) | 17 | 1.17 | -1 | -0.07 | 11 | 0.75 | 1459 | 188.5 | 191.5 | 196.0 | 188.0 |
| 2022-04-29 | 18.24 (-0.05) | 0.87 (+0.02) | 0.09 (-0.01) | -299 | -9.88 | 175 | 5.79 | -14 | -0.46 | 3025 | 191.5 | 192.5 | 194.5 | 183.5 |
| 2022-04-22 | 18.29 (-0.01) | 0.85 (+0.03) | 0.1 (-0.01) | -19 | -0.54 | 283 | 8.07 | -87 | -2.48 | 3507 | 195.0 | 192.0 | 197.5 | 189.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 18.3 (-0.13) | 0.82 (+0.1) | 0.11 (+0.01) | -1168 | -15.76 | 882 | 11.9 | 90 | 1.21 | 7410 | 194.5 | 204.0 | 207.5 | 192.0 |
| 2022-04-08 | 18.43 (-0.15) | 0.72 (+0.11) | 0.1 (0.0) | -1358 | -20.01 | 924 | 13.62 | -62 | -0.91 | 6786 | 200.5 | 188.0 | 204.0 | 183.0 |
| 2022-04-01 | 18.58 (-0.11) | 0.61 (+0.1) | 0.1 (+0.01) | -946 | -14.0 | 592 | 8.76 | 99 | 1.46 | 6759 | 192.0 | 182.5 | 193.5 | 179.0 |
| 2022-03-25 | 18.69 (-0.15) | 0.51 (0.0) | 0.09 (+0.02) | -1317 | -24.35 | 6 | 0.11 | 161 | 2.98 | 5409 | 186.0 | 185.0 | 193.5 | 181.0 |
| 2022-03-18 | 18.84 (+0.04) | 0.51 (-0.04) | 0.07 (0.0) | 174 | 2.66 | -363 | -5.55 | 32 | 0.49 | 6541 | 184.5 | 193.0 | 193.0 | 176.5 |
| 2022-03-11 | 18.8 (-0.27) | 0.55 (-0.01) | 0.07 (0.0) | -1967 | -28.8 | -83 | -1.22 | -24 | -0.35 | 6831 | 188.5 | 198.0 | 200.5 | 186.5 |
| 2022-03-04 | 19.07 (-0.13) | 0.56 (-0.04) | 0.07 (+0.01) | -997 | -24.52 | -314 | -7.72 | 76 | 1.87 | 4066 | 204.5 | 211.5 | 218.0 | 200.5 |
| 2022-02-25 | 19.2 (-0.1) | 0.6 (-0.01) | 0.06 (-0.01) | -928 | -24.43 | -103 | -2.71 | -91 | -2.4 | 3798 | 207.0 | 220.5 | 223.5 | 207.0 |
| 2022-02-18 | 19.3 (-0.02) | 0.61 (0.0) | 0.07 (0.0) | -136 | -5.61 | 7 | 0.29 | 1 | 0.04 | 2425 | 222.5 | 225.5 | 225.5 | 218.0 |
| 2022-02-11 | 19.32 (-0.02) | 0.61 (+0.01) | 0.07 (0.0) | -32 | -1.04 | 18 | 0.58 | 48 | 1.55 | 3091 | 227.5 | 217.5 | 228.0 | 215.0 |
| 2022-01-26 | 19.34 (+0.01) | 0.6 (0.0) | 0.07 (-0.02) | 269 | 10.77 | 13 | 0.52 | -212 | -8.49 | 2497 | 224.0 | 229.0 | 229.0 | 213.0 |
| 2022-01-21 | 19.33 (+0.07) | 0.6 (-0.02) | 0.09 (-0.01) | 634 | 18.64 | -119 | -3.5 | -76 | -2.23 | 3402 | 229.0 | 230.0 | 240.0 | 228.0 |
| 2022-01-14 | 19.26 (+0.15) | 0.62 (0.0) | 0.1 (0.0) | 1490 | 37.78 | 0 | 0.0 | 44 | 1.12 | 3944 | 236.5 | 232.5 | 240.0 | 222.0 |
| 2022-01-07 | 19.11 (+0.12) | 0.62 (+0.03) | 0.1 (+0.01) | 1036 | 28.16 | 243 | 6.61 | 86 | 2.34 | 3679 | 231.0 | 234.5 | 238.0 | 228.0 |
| 2021-12-30 | 18.99 (+0.08) | 0.59 (0.0) | 0.09 (+0.01) | 524 | 22.07 | 21 | 0.88 | 53 | 2.23 | 2374 | 231.5 | 227.5 | 235.0 | 224.5 |
| 2021-12-24 | 18.91 (+0.06) | 0.59 (0.0) | 0.08 (-0.01) | 383 | 12.75 | 10 | 0.33 | -79 | -2.63 | 3005 | 227.5 | 217.0 | 228.5 | 212.0 |
| 2021-12-17 | 18.85 (-0.02) | 0.59 (+0.01) | 0.09 (0.0) | -217 | -6.38 | 59 | 1.73 | 9 | 0.26 | 3402 | 220.0 | 230.0 | 230.0 | 216.0 |
| 2021-12-10 | 18.87 (+0.23) | 0.58 (+0.03) | 0.09 (+0.01) | 2031 | 27.61 | 274 | 3.73 | 58 | 0.79 | 7355 | 228.0 | 202.5 | 231.0 | 202.5 |
| 2021-12-03 | 18.64 (-0.11) | 0.55 (-0.01) | 0.08 (-0.01) | -888 | -19.76 | -96 | -2.14 | -53 | -1.18 | 4495 | 205.0 | 202.0 | 207.5 | 200.5 |
| 2021-11-26 | 18.75 (-0.16) | 0.56 (-0.01) | 0.09 (+0.01) | -1449 | -41.13 | -94 | -2.67 | 58 | 1.65 | 3523 | 206.0 | 217.0 | 217.0 | 205.5 |
| 2021-11-19 | 18.91 (-0.01) | 0.57 (-0.08) | 0.08 (0.0) | -218 | -5.58 | -676 | -17.3 | -1 | -0.03 | 3908 | 215.5 | 224.5 | 225.0 | 214.0 |
| 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 | 18.92 (0.0) | 0.65 (+0.03) | 0.08 (0.0) | 18 | 0.54 | 275 | 8.28 | 3 | 0.09 | 3322 | 215.0 | 215.0 | 230.5 | 208.5 |
| 2021-11-05 | 18.92 (-0.01) | 0.62 (+0.01) | 0.08 (0.0) | -25 | -0.7 | 4 | 0.11 | 47 | 1.31 | 3585 | 231.5 | 220.0 | 235.0 | 211.0 |
| 2021-10-29 | 18.93 (+0.04) | 0.61 (0.0) | 0.08 (+0.02) | 252 | 6.88 | 3 | 0.08 | 119 | 3.25 | 3665 | 208.5 | 212.0 | 222.0 | 205.0 |
| 2021-10-22 | 18.89 (+0.02) | 0.61 (0.0) | 0.06 (+0.01) | 164 | 5.04 | 6 | 0.18 | 67 | 2.06 | 3251 | 212.5 | 205.5 | 218.5 | 205.0 |
| 2021-10-15 | 18.87 (-0.06) | 0.61 (0.0) | 0.05 (0.0) | -509 | -11.16 | 44 | 0.96 | 29 | 0.64 | 4561 | 206.5 | 202.5 | 212.5 | 193.5 |
| 2021-10-08 | 18.93 (-0.07) | 0.61 (-0.01) | 0.05 (+0.01) | -517 | -12.95 | -105 | -2.63 | 86 | 2.15 | 3991 | 210.0 | 213.0 | 218.5 | 205.0 |
| 2021-10-01 | 19.0 (-0.16) | 0.62 (-0.03) | 0.04 (-0.02) | -1456 | -38.31 | 7 | 0.18 | -122 | -3.21 | 3801 | 211.5 | 217.5 | 220.5 | 209.0 |
| 2021-09-24 | 19.16 (-0.03) | 0.65 (0.0) | 0.06 (-0.01) | -162 | -5.2 | 32 | 1.03 | -93 | -2.99 | 3113 | 220.5 | 212.0 | 224.5 | 210.0 |
| 2021-09-17 | 19.19 (+0.06) | 0.65 (+0.04) | 0.07 (-0.01) | 274 | 4.06 | 368 | 5.46 | -149 | -2.21 | 6746 | 213.0 | 219.0 | 224.0 | 211.0 |
| 2021-09-10 | 19.13 (+0.02) | 0.61 (+0.01) | 0.08 (-0.01) | 203 | 6.8 | 58 | 1.94 | -24 | -0.8 | 2985 | 219.0 | 217.5 | 219.5 | 209.5 |
| 2021-09-03 | 19.11 (+0.06) | 0.6 (+0.02) | 0.09 (+0.01) | 403 | 8.34 | 163 | 3.37 | 12 | 0.25 | 4835 | 217.5 | 208.5 | 218.5 | 208.5 |
| 2021-08-27 | 19.05 (-0.09) | 0.58 (0.0) | 0.08 (0.0) | -809 | -26.27 | 7 | 0.23 | 41 | 1.33 | 3079 | 210.5 | 204.0 | 218.0 | 204.0 |
| 2021-08-20 | 19.14 (-0.1) | 0.58 (0.0) | 0.08 (0.0) | -869 | -13.53 | 26 | 0.4 | 20 | 0.31 | 6422 | 207.0 | 218.0 | 221.5 | 199.5 |
| 2021-08-13 | 19.24 (+0.04) | 0.58 (0.0) | 0.08 (+0.01) | 210 | 6.78 | 8 | 0.26 | 31 | 1.0 | 3098 | 222.5 | 226.0 | 229.0 | 218.0 |
| 2021-08-06 | 19.2 (-0.02) | 0.58 (0.0) | 0.07 (0.0) | -255 | -5.83 | 1 | 0.02 | 16 | 0.37 | 4371 | 231.5 | 232.0 | 235.0 | 222.0 |
| 2021-07-30 | 19.22 (+0.11) | 0.58 (-0.07) | 0.07 (+0.01) | 959 | 21.89 | -653 | -14.91 | 99 | 2.26 | 4380 | 231.0 | 221.0 | 238.0 | 221.0 |
| 2021-07-23 | 19.11 (+0.14) | 0.65 (-0.17) | 0.06 (+0.01) | 1358 | 20.96 | -1473 | -22.73 | 102 | 1.57 | 6480 | 224.5 | 232.5 | 236.0 | 219.5 |
| 2021-07-16 | 18.97 (+0.14) | 0.82 (-0.06) | 0.05 (+0.01) | 1202 | 30.14 | -508 | -12.74 | 44 | 1.1 | 3988 | 238.0 | 238.0 | 244.0 | 231.5 |
| 2021-07-09 | 18.83 (+0.26) | 0.88 (+0.01) | 0.04 (-0.02) | 2538 | 48.01 | 21 | 0.4 | -102 | -1.93 | 5286 | 238.0 | 244.0 | 248.5 | 235.0 |
| 2021-07-02 | 18.57 (+0.06) | 0.87 (+0.08) | 0.06 (-0.02) | 373 | 5.74 | -4 | -0.06 | -182 | -2.8 | 6495 | 241.0 | 250.0 | 254.5 | 230.0 |
| 2021-06-25 | 18.51 (+0.09) | 0.79 (-0.02) | 0.08 (+0.02) | 862 | 9.98 | -166 | -1.92 | 122 | 1.41 | 8634 | 241.5 | 230.0 | 244.5 | 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 | |||
| 2021-06-18 | 18.42 (-0.13) | 0.81 (-0.01) | 0.06 (0.0) | -1082 | -14.16 | -90 | -1.18 | 11 | 0.14 | 7641 | 231.0 | 233.5 | 235.0 | 218.0 |
| 2021-06-11 | 18.55 (+0.01) | 0.82 (+0.1) | 0.06 (0.0) | 150 | 2.0 | 893 | 11.93 | 41 | 0.55 | 7483 | 235.5 | 233.5 | 243.5 | 228.5 |
| 2021-06-04 | 18.54 (+0.17) | 0.72 (+0.05) | 0.06 (+0.04) | 1747 | 25.55 | 369 | 5.4 | 330 | 4.83 | 6837 | 233.0 | 247.0 | 248.0 | 230.5 |
| 2021-05-28 | 18.37 (+0.04) | 0.67 (+0.24) | 0.02 (0.0) | -188 | -1.38 | 2185 | 16.03 | -7 | -0.05 | 13631 | 245.0 | 214.5 | 250.0 | 214.0 |
| 2021-05-21 | 18.33 (+0.11) | 0.43 (+0.06) | 0.02 (+0.01) | 967 | 16.37 | 461 | 7.81 | 46 | 0.78 | 5906 | 215.0 | 195.0 | 220.0 | 189.0 |
| 2021-05-14 | 18.22 (+0.02) | 0.37 (-0.01) | 0.01 (+0.01) | 317 | 5.03 | -4 | -0.06 | 119 | 1.89 | 6298 | 197.5 | 210.0 | 214.5 | 187.5 |
| 2021-05-07 | 18.2 (+0.13) | 0.38 (-0.01) | 0.0 (0.0) | 776 | 22.66 | -112 | -3.27 | 7 | 0.2 | 3424 | 207.0 | 205.0 | 207.0 | 196.0 |
| 2021-04-29 | 18.07 (0.0) | 0.39 (0.0) | 0.0 (0.0) | 70 | 3.04 | -30 | -1.3 | -67 | -2.91 | 2300 | 207.5 | 207.0 | 212.0 | 205.0 |
| 2021-04-23 | 18.07 (+0.02) | 0.39 (-0.02) | 0.0 (-0.01) | 177 | 3.04 | -161 | -2.77 | -69 | -1.19 | 5821 | 205.0 | 208.5 | 216.0 | 202.5 |
| 2021-04-16 | 18.05 (+0.21) | 0.41 (-0.01) | 0.01 (0.0) | 1848 | 32.22 | -119 | -2.07 | 0 | 0.0 | 5736 | 208.5 | 203.5 | 217.0 | 202.0 |
| 2021-04-09 | 17.84 (+0.09) | 0.42 (-0.02) | 0.01 (0.0) | 787 | 20.06 | -123 | -3.13 | 36 | 0.92 | 3924 | 203.5 | 198.0 | 204.0 | 194.0 |
| 2021-04-01 | 17.75 (-0.05) | 0.44 (+0.08) | 0.01 (0.0) | -294 | -8.99 | 16 | 0.49 | 22 | 0.67 | 3271 | 196.5 | 188.5 | 196.5 | 187.5 |
| 2021-03-26 | 17.8 (-0.25) | 0.36 (0.0) | 0.01 (+0.01) | -2183 | -36.33 | 4 | 0.07 | -15 | -0.25 | 6008 | 190.0 | 196.0 | 199.5 | 184.0 |
| 2021-03-19 | 18.05 (-0.06) | 0.36 (+0.01) | 0.0 (-0.01) | -633 | -9.9 | 6 | 0.09 | -108 | -1.69 | 6395 | 199.0 | 197.0 | 204.0 | 192.5 |
| 2021-03-12 | 18.11 (-0.11) | 0.35 (-0.01) | 0.01 (0.0) | -703 | -13.24 | -20 | -0.38 | -5 | -0.09 | 5310 | 197.0 | 193.0 | 199.0 | 191.0 |
| 2021-03-05 | 18.22 (0.0) | 0.36 (-0.01) | 0.01 (+0.01) | 138 | 1.74 | -156 | -1.97 | 55 | 0.69 | 7917 | 192.5 | 188.5 | 197.0 | 187.5 |
| 2021-02-26 | 18.22 (-0.16) | 0.37 (0.0) | 0.0 (-0.02) | -1483 | -17.35 | 43 | 0.5 | -109 | -1.28 | 8548 | 186.0 | 186.0 | 195.0 | 183.0 |
| 2021-02-19 | 18.38 (-0.08) | 0.37 (-0.05) | 0.02 (+0.01) | -1059 | -14.7 | -415 | -5.76 | 87 | 1.21 | 7203 | 186.0 | 179.0 | 187.5 | 178.0 |
| 2021-02-05 | 18.46 (-0.01) | 0.42 (-0.01) | 0.01 (-0.02) | 595 | 17.66 | -108 | -3.2 | -175 | -5.19 | 3370 | 182.0 | 182.0 | 185.0 | 180.0 |
| 2021-01-29 | 18.47 (-0.01) | 0.43 (-0.02) | 0.03 (+0.02) | -18 | -0.26 | -146 | -2.09 | 109 | 1.56 | 6996 | 180.0 | 185.5 | 189.0 | 179.0 |
| 2021-01-22 | 18.48 (-0.02) | 0.45 (-0.03) | 0.01 (0.0) | -278 | -4.72 | -294 | -4.99 | 22 | 0.37 | 5890 | 185.5 | 187.0 | 191.5 | 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 | |||
| 2021-01-15 | 18.5 (+0.01) | 0.48 (-0.05) | 0.01 (0.0) | -249 | -2.93 | -482 | -5.68 | 36 | 0.42 | 8484 | 185.5 | 199.0 | 202.5 | 184.0 |
| 2021-01-08 | 18.49 (+0.16) | 0.53 (-0.05) | 0.01 (0.0) | 1344 | 25.79 | -451 | -8.65 | -42 | -0.81 | 5212 | 201.0 | 197.0 | 201.0 | 195.0 |
| 2020-12-31 | 18.33 (+0.06) | 0.58 (-0.04) | 0.01 (+0.01) | 552 | 22.6 | 23 | 0.94 | 54 | 2.21 | 2442 | 199.5 | 196.5 | 201.0 | 193.5 |
| 2020-12-25 | 18.27 (-0.01) | 0.62 (-0.03) | 0.0 (-0.01) | 25 | 0.59 | -255 | -6.0 | -33 | -0.78 | 4251 | 195.0 | 196.5 | 204.0 | 193.5 |
| 2020-12-18 | 18.28 (+0.39) | 0.65 (0.0) | 0.01 (0.0) | 3228 | 26.2 | -5 | -0.04 | -33 | -0.27 | 12319 | 195.0 | 191.5 | 205.0 | 190.0 |
| 2020-12-11 | 17.89 (-0.02) | 0.65 (-0.03) | 0.01 (-0.01) | -206 | -3.98 | -306 | -5.92 | -45 | -0.87 | 5171 | 190.0 | 188.5 | 194.0 | 185.0 |
| 2020-12-04 | 17.91 (-0.14) | 0.68 (0.0) | 0.02 (+0.01) | -1188 | -21.62 | 3 | 0.05 | 44 | 0.8 | 5496 | 188.5 | 189.5 | 191.5 | 182.5 |
| 2020-11-27 | 18.05 (-0.09) | 0.68 (-0.04) | 0.01 (0.0) | -796 | -14.99 | -350 | -6.59 | 6 | 0.11 | 5311 | 190.0 | 196.5 | 197.0 | 188.0 |
| 2020-11-20 | 18.14 (+0.24) | 0.72 (-0.02) | 0.01 (0.0) | 2249 | 27.64 | -172 | -2.11 | -10 | -0.12 | 8136 | 196.0 | 189.0 | 197.0 | 184.0 |
| 2020-11-13 | 17.9 (+0.07) | 0.74 (+0.04) | 0.01 (+0.01) | 503 | 4.46 | 397 | 3.52 | 91 | 0.81 | 11284 | 187.0 | 182.0 | 193.5 | 178.5 |
| 2020-11-06 | 17.83 (+0.16) | 0.7 (-0.03) | 0.0 (0.0) | 1506 | 31.44 | -293 | -6.12 | -23 | -0.48 | 4790 | 180.0 | 172.0 | 181.5 | 170.0 |
| 2020-10-30 | 17.67 (-0.04) | 0.73 (+0.04) | 0.0 (0.0) | -260 | -3.8 | 390 | 5.7 | -205 | -3.0 | 6840 | 173.0 | 180.0 | 182.5 | 169.5 |
| 2020-10-23 | 17.71 (+0.21) | 0.69 (+0.02) | 0.0 (-0.02) | 1850 | 35.43 | 133 | 2.55 | -115 | -2.2 | 5222 | 179.5 | 176.0 | 181.0 | 174.0 |
| 2020-10-16 | 17.5 (+0.25) | 0.67 (-0.07) | 0.02 (0.0) | 2521 | 32.71 | -574 | -7.45 | -10 | -0.13 | 7707 | 175.5 | 176.0 | 182.0 | 171.0 |
| 2020-10-08 | 17.25 (+0.21) | 0.74 (+0.01) | 0.02 (+0.02) | 2232 | 32.74 | 38 | 0.56 | 121 | 1.77 | 6817 | 174.5 | 176.0 | 180.0 | 173.0 |
| 2020-09-30 | 17.04 (+0.35) | 0.73 (-0.03) | 0.0 (0.0) | 2326 | 53.82 | -136 | -3.15 | 28 | 0.65 | 4322 | 173.5 | 171.5 | 178.0 | 171.5 |
| 2020-09-25 | 16.69 (+0.22) | 0.76 (+0.05) | 0.0 (0.0) | 2065 | 19.7 | 415 | 3.96 | -282 | -2.69 | 10484 | 171.0 | 171.0 | 179.0 | 168.5 |
| 2020-09-18 | 16.47 (+0.15) | 0.71 (-0.18) | 0.0 (0.0) | 944 | 18.56 | -256 | -5.03 | -55 | -1.08 | 5087 | 171.0 | 170.0 | 174.0 | 167.0 |
| 2020-09-11 | 16.32 (-0.07) | 0.89 (0.0) | 0.0 (0.0) | -640 | -10.61 | 2 | 0.03 | -17 | -0.28 | 6030 | 168.5 | 168.0 | 171.0 | 163.0 |
| 2020-09-04 | 16.39 (-0.22) | 0.89 (+0.03) | 0.0 (-0.02) | -1416 | -15.74 | 211 | 2.35 | -120 | -1.33 | 8995 | 168.0 | 177.0 | 179.5 | 166.0 |
| 2020-08-28 | 16.61 (+0.02) | 0.86 (+0.07) | 0.02 (-0.01) | -557 | -8.94 | 533 | 8.56 | -83 | -1.33 | 6230 | 174.0 | 176.0 | 184.5 | 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 | |||
| 2020-08-21 | 16.59 (-0.39) | 0.79 (+0.22) | 0.03 (+0.02) | -2354 | -14.5 | 1604 | 9.88 | 121 | 0.75 | 16229 | 176.0 | 198.0 | 200.0 | 165.0 |
| 2020-08-14 | 16.98 (+0.09) | 0.57 (+0.01) | 0.01 (0.0) | 984 | 14.54 | 39 | 0.58 | 49 | 0.72 | 6766 | 196.0 | 190.0 | 196.5 | 187.0 |
| 2020-08-07 | 16.89 (+0.24) | 0.56 (-0.02) | 0.01 (+0.01) | 1439 | 13.95 | -125 | -1.21 | 24 | 0.23 | 10312 | 188.0 | 177.0 | 196.0 | 176.5 |
| 2020-07-31 | 16.65 (-0.01) | 0.58 (-0.04) | 0.0 (-0.02) | -188 | -3.16 | -292 | -4.91 | -112 | -1.89 | 5941 | 175.5 | 176.5 | 178.0 | 167.5 |
| 2020-07-24 | 16.66 (-0.18) | 0.62 (0.0) | 0.02 (-0.02) | -1335 | -28.74 | -12 | -0.26 | -176 | -3.79 | 4645 | 177.0 | 180.0 | 182.0 | 176.0 |
| 2020-07-17 | 16.84 (+0.03) | 0.62 (+0.01) | 0.04 (+0.01) | -471 | -5.24 | 119 | 1.32 | 61 | 0.68 | 8984 | 179.5 | 172.5 | 184.5 | 171.5 |
| 2020-07-10 | 16.81 (+0.04) | 0.61 (-0.05) | 0.03 (0.0) | 268 | 2.98 | -359 | -3.99 | 49 | 0.54 | 8997 | 172.0 | 176.0 | 177.5 | 168.5 |
| 2020-07-03 | 16.77 (-0.29) | 0.66 (+0.07) | 0.03 (+0.01) | -1998 | -18.47 | 183 | 1.69 | 10 | 0.09 | 10817 | 176.0 | 176.0 | 179.0 | 165.5 |
| 2020-06-24 | 17.06 (+0.11) | 0.59 (-0.09) | 0.02 (-0.01) | 892 | 20.67 | -685 | -15.87 | -65 | -1.51 | 4316 | 135.5 | 179.5 | 183.0 | 133.5 |
| 2020-06-19 | 16.95 (-0.18) | 0.68 (-0.11) | 0.03 (-0.02) | -541 | -5.81 | -844 | -9.06 | -113 | -1.21 | 9318 | 179.0 | 186.0 | 192.0 | 179.0 |
| 2020-06-12 | 17.13 (+0.06) | 0.79 (-0.01) | 0.05 (-0.01) | 685 | 7.99 | -55 | -0.64 | -99 | -1.15 | 8574 | 187.0 | 188.5 | 194.5 | 180.5 |
| 2020-06-05 | 17.07 (+0.02) | 0.8 (-0.07) | 0.06 (+0.01) | 464 | 4.66 | -516 | -5.18 | 117 | 1.17 | 9965 | 187.5 | 183.0 | 192.5 | 183.0 |
| 2020-05-29 | 17.05 (+0.06) | 0.87 (+0.03) | 0.05 (+0.02) | 234 | 2.11 | 222 | 2.0 | 91 | 0.82 | 11099 | 181.0 | 185.5 | 193.5 | 179.0 |
| 2020-05-22 | 16.99 (-0.18) | 0.84 (+0.3) | 0.03 (+0.03) | -887 | -4.34 | 2196 | 10.75 | 245 | 1.2 | 20432 | 185.0 | 149.5 | 188.5 | 149.5 |
| 2020-05-15 | 17.17 (-0.15) | 0.54 (-0.04) | 0.0 (-0.01) | -627 | -7.78 | -293 | -3.64 | -74 | -0.92 | 8060 | 154.5 | 163.0 | 164.0 | 150.0 |
| 2020-05-08 | 17.32 (-0.05) | 0.58 (+0.01) | 0.01 (-0.04) | -936 | -10.97 | 76 | 0.89 | -333 | -3.9 | 8531 | 163.5 | 161.5 | 169.5 | 161.5 |
| 2020-04-30 | 17.37 (-0.07) | 0.57 (+0.18) | 0.05 (+0.05) | -699 | -6.22 | 1308 | 11.65 | 396 | 3.53 | 11232 | 171.0 | 149.5 | 173.5 | 148.5 |
| 2020-04-24 | 17.44 (-0.12) | 0.39 (0.0) | 0.0 (0.0) | -1042 | -10.56 | 61 | 0.62 | -52 | -0.53 | 9870 | 146.0 | 146.5 | 158.5 | 143.0 |
| 2020-04-17 | 17.56 (-0.22) | 0.39 (0.0) | 0.0 (0.0) | -1597 | -14.1 | -13 | -0.11 | -72 | -0.64 | 11324 | 146.0 | 139.0 | 151.0 | 136.5 |
| 2020-04-10 | 17.78 (-0.28) | 0.39 (+0.04) | 0.0 (0.0) | -2417 | -22.14 | 268 | 2.45 | -47 | -0.43 | 10918 | 138.5 | 130.0 | 141.0 | 125.0 |
| 2020-04-01 | 18.06 (-0.34) | 0.35 (+0.14) | 0.0 (0.0) | -1168 | -28.34 | 19 | 0.46 | 12 | 0.29 | 4122 | 128.5 | 135.5 | 138.0 | 128.0 |
| 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 | 18.4 (-0.18) | 0.21 (0.0) | 0.0 (0.0) | -1491 | -17.15 | -19 | -0.22 | -121 | -1.39 | 8696 | 137.5 | 118.0 | 143.0 | 115.5 |
| 2020-03-20 | 18.58 (-0.6) | 0.21 (-0.01) | 0.0 (-0.04) | -4011 | -25.68 | -80 | -0.51 | -326 | -2.09 | 15619 | 192.0 | 137.0 | 196.0 | 115.5 |
| 2020-03-13 | 19.18 (-0.37) | 0.22 (-0.09) | 0.04 (-0.03) | -3978 | -31.22 | -663 | -5.2 | -171 | -1.34 | 12742 | 140.0 | 165.5 | 171.0 | 135.5 |
| 2020-03-06 | 19.55 (-0.31) | 0.31 (0.0) | 0.07 (+0.01) | -2258 | -41.94 | 4 | 0.07 | 34 | 0.63 | 5384 | 171.0 | 164.0 | 176.5 | 164.0 |
| 2020-02-27 | 19.86 (-0.4) | 0.31 (0.0) | 0.06 (0.0) | -3039 | -43.92 | 14 | 0.2 | 53 | 0.77 | 6919 | 171.0 | 179.5 | 180.5 | 171.0 |
| 2020-02-21 | 20.26 (-0.08) | 0.31 (-0.03) | 0.06 (+0.02) | -273 | -5.09 | -250 | -4.66 | 125 | 2.33 | 5362 | 181.5 | 183.0 | 187.0 | 178.5 |
| 2020-02-14 | 20.34 (-0.34) | 0.34 (0.0) | 0.04 (+0.02) | -2156 | -29.71 | 0 | 0.0 | 134 | 1.85 | 7258 | 183.0 | 181.0 | 184.0 | 174.0 |
| 2020-02-07 | 20.68 (-0.11) | 0.34 (-0.02) | 0.02 (-0.01) | -973 | -15.06 | -121 | -1.87 | -36 | -0.56 | 6461 | 181.0 | 177.5 | 187.0 | 177.0 |
| 2020-01-31 | 20.79 (-0.11) | 0.36 (-0.01) | 0.03 (0.0) | -864 | -22.97 | -111 | -2.95 | -41 | -1.09 | 3761 | 183.0 | 183.0 | 185.0 | 171.5 |
| 2020-01-20 | 20.9 (0.0) | 0.37 (0.0) | 0.03 (0.0) | -55 | -15.24 | 6 | 1.66 | 8 | 2.22 | 361 | 190.0 | 189.5 | 191.5 | 189.0 |
| 2020-01-17 | 20.9 (-0.27) | 0.37 (-0.03) | 0.03 (-0.01) | -2222 | -44.53 | -211 | -4.23 | -73 | -1.46 | 4990 | 189.5 | 192.0 | 194.5 | 188.0 |
| 2020-01-10 | 21.17 (-0.23) | 0.4 (-0.01) | 0.04 (+0.01) | -1669 | -48.25 | -87 | -2.52 | 68 | 1.97 | 3459 | 192.0 | 195.5 | 196.5 | 190.5 |
| 2020-01-03 | 21.4 (-0.03) | 0.41 (-0.01) | 0.03 (0.0) | -285 | -20.68 | -19 | -1.38 | 14 | 1.02 | 1378 | 196.0 | 137.5 | 197.5 | 133.5 |
| 2019-12-31 | 21.43 (0.0) | 0.42 (-0.04) | 0.03 (0.0) | 10 | 0.83 | -233 | -19.43 | -27 | -2.25 | 1199 | 195.0 | 197.5 | 197.5 | 194.0 |
| 2019-12-27 | 21.43 (-0.06) | 0.46 (+0.03) | 0.03 (+0.02) | -868 | -32.3 | 262 | 9.75 | 178 | 6.62 | 2687 | 197.5 | 196.0 | 200.5 | 196.0 |
| 2019-12-20 | 21.49 (-0.22) | 0.43 (-0.01) | 0.01 (+0.01) | -1540 | -19.33 | -73 | -0.92 | 44 | 0.55 | 7966 | 196.0 | 190.0 | 199.5 | 187.0 |
| 2019-12-13 | 21.71 (-0.29) | 0.44 (-0.01) | 0.0 (0.0) | -1802 | -29.2 | -72 | -1.17 | -13 | -0.21 | 6171 | 190.0 | 192.0 | 193.0 | 186.5 |
| 2019-12-06 | 22.0 (-0.18) | 0.45 (0.0) | 0.0 (0.0) | -1655 | -41.48 | 12 | 0.3 | 31 | 0.78 | 3990 | 191.5 | 193.0 | 194.5 | 190.0 |
| 2019-11-29 | 22.18 (-0.17) | 0.45 (0.0) | 0.0 (0.0) | -840 | -17.18 | -21 | -0.43 | -9 | -0.18 | 4890 | 191.0 | 194.0 | 194.0 | 190.5 |
| 2019-11-22 | 22.35 (-0.38) | 0.45 (0.0) | 0.0 (0.0) | -2798 | -44.39 | -27 | -0.43 | -12 | -0.19 | 6303 | 193.0 | 198.0 | 198.5 | 190.0 |
| 2019-11-15 | 22.73 (-0.29) | 0.45 (-0.03) | 0.0 (-0.01) | -2734 | -40.5 | -174 | -2.58 | -33 | -0.49 | 6751 | 198.0 | 204.5 | 205.0 | 194.0 |
| 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 | 23.02 (-0.23) | 0.48 (+0.01) | 0.01 (+0.01) | -1756 | -38.17 | 38 | 0.83 | 52 | 1.13 | 4600 | 204.5 | 204.5 | 210.0 | 203.0 |
| 2019-11-01 | 23.25 (+0.07) | 0.47 (-0.27) | 0.0 (0.0) | 493 | 7.95 | -1985 | -32.03 | 1 | 0.02 | 6198 | 205.0 | 212.0 | 213.5 | 203.5 |
| 2019-10-25 | 23.18 (-0.07) | 0.74 (-0.09) | 0.0 (0.0) | -576 | -11.57 | -624 | -12.53 | -77 | -1.55 | 4979 | 213.0 | 219.5 | 223.0 | 212.0 |
| 2019-10-18 | 23.25 (+0.23) | 0.83 (-0.1) | 0.0 (-0.01) | 1841 | 27.21 | -735 | -10.86 | -26 | -0.38 | 6766 | 218.5 | 221.0 | 225.5 | 217.0 |
| 2019-10-09 | 23.02 (-0.01) | 0.93 (+0.01) | 0.01 (0.0) | -47 | -1.47 | 17 | 0.53 | 4 | 0.13 | 3192 | 217.5 | 221.5 | 224.0 | 217.5 |
| 2019-10-04 | 23.03 (-0.04) | 0.92 (+0.02) | 0.01 (0.0) | -301 | -7.61 | 152 | 3.84 | 8 | 0.2 | 3954 | 224.0 | 223.5 | 226.0 | 217.5 |
| 2019-09-27 | 23.07 (+0.16) | 0.9 (-0.13) | 0.01 (-0.01) | 570 | 6.39 | 323 | 3.62 | -129 | -1.45 | 8914 | 222.5 | 211.0 | 227.0 | 210.5 |
| 2019-09-20 | 22.91 (-0.12) | 1.03 (+0.02) | 0.02 (-0.01) | -1188 | -17.7 | 112 | 1.67 | -65 | -0.97 | 6712 | 211.0 | 216.0 | 216.0 | 209.5 |
| 2019-09-12 | 23.03 (-0.16) | 1.01 (+0.17) | 0.03 (+0.01) | -1155 | -14.35 | 1222 | 15.18 | 78 | 0.97 | 8050 | 216.5 | 206.0 | 219.0 | 205.5 |
| 2019-09-06 | 23.19 (+0.02) | 0.84 (-0.03) | 0.02 (+0.01) | -304 | -8.74 | -184 | -5.29 | 64 | 1.84 | 3477 | 205.0 | 204.5 | 206.0 | 200.0 |
| 2019-08-30 | 23.17 (-0.07) | 0.87 (-0.03) | 0.01 (-0.01) | -323 | -5.93 | -216 | -3.97 | -14 | -0.26 | 5447 | 204.5 | 198.0 | 204.5 | 196.5 |
| 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 | 13.98 (-0.66) | 0.36 (-0.13) | 0.21 (-0.05) | -6158 | -36.42 | -1287 | -7.61 | -496 | -2.93 | 16910 | 153.5 | 160.5 | 162.5 | 152.0 |
| 2024-03-29 | 14.64 (-0.16) | 0.49 (-0.56) | 0.26 (-0.01) | -2083 | -5.7 | -5537 | -15.15 | -128 | -0.35 | 36550 | 160.5 | 166.0 | 168.5 | 156.5 |
| 2024-02-29 | 14.8 (-0.19) | 1.05 (-0.09) | 0.27 (+0.01) | -2014 | -14.78 | -948 | -6.96 | 136 | 1.0 | 13630 | 165.5 | 164.0 | 170.5 | 161.0 |
| 2024-01-31 | 14.99 (-0.91) | 1.14 (-0.02) | 0.26 (0.0) | -8591 | -24.43 | -155 | -0.44 | -67 | -0.19 | 35163 | 162.0 | 174.5 | 177.0 | 155.5 |
| 2023-12-29 | 15.9 (+0.34) | 1.16 (-0.71) | 0.26 (-0.01) | 3298 | 10.22 | -7037 | -21.81 | -38 | -0.12 | 32268 | 175.0 | 183.5 | 184.0 | 170.0 |
| 2023-11-30 | 15.56 (-0.08) | 1.87 (-0.07) | 0.27 (+0.02) | -1106 | -2.93 | -742 | -1.96 | 138 | 0.37 | 37772 | 183.5 | 180.0 | 191.5 | 175.5 |
| 2023-10-31 | 15.64 (-0.31) | 1.94 (+0.15) | 0.25 (0.0) | -2944 | -9.4 | 298 | 0.95 | 62 | 0.2 | 31310 | 178.5 | 196.5 | 200.0 | 175.5 |
| 2023-09-28 | 15.95 (+0.23) | 1.79 (+0.09) | 0.25 (-0.09) | 1539 | 3.22 | 951 | 1.99 | -899 | -1.88 | 47746 | 183.0 | 168.5 | 203.0 | 168.5 |
| 2023-08-31 | 15.72 (-0.39) | 1.7 (-0.03) | 0.34 (-0.08) | -5495 | -17.05 | 1516 | 4.7 | -399 | -1.24 | 32231 | 168.0 | 215.0 | 219.5 | 166.5 |
| 2023-07-31 | 16.11 (-1.05) | 1.73 (+0.5) | 0.42 (+0.01) | -9552 | -22.92 | 3508 | 8.42 | 109 | 0.26 | 41679 | 212.0 | 199.0 | 218.0 | 188.0 |
| 2023-06-30 | 17.16 (-0.51) | 1.23 (+0.04) | 0.41 (+0.06) | -4110 | -16.45 | 280 | 1.12 | 513 | 2.05 | 24992 | 196.5 | 191.0 | 207.5 | 189.5 |
| 2023-05-31 | 17.67 (-0.29) | 1.19 (+0.04) | 0.35 (+0.16) | -2577 | -11.06 | 426 | 1.83 | 1466 | 6.29 | 23303 | 191.0 | 191.0 | 200.5 | 187.5 |
| 2023-04-28 | 17.96 (-0.19) | 1.15 (+0.08) | 0.19 (+0.02) | -1775 | -14.56 | 696 | 5.71 | 181 | 1.48 | 12193 | 190.5 | 186.5 | 194.5 | 185.0 |
| 2023-03-31 | 18.15 (+0.19) | 1.07 (-0.07) | 0.17 (-0.01) | 2041 | 10.3 | -781 | -3.94 | -71 | -0.36 | 19820 | 193.0 | 183.0 | 195.0 | 178.5 |
| 2023-02-24 | 17.96 (-0.1) | 1.14 (-0.26) | 0.18 (0.0) | -1086 | -5.14 | -2289 | -10.84 | -56 | -0.27 | 21118 | 185.0 | 195.5 | 201.0 | 179.0 |
| 2023-01-31 | 18.06 (+0.37) | 1.4 (-0.11) | 0.18 (0.0) | 3123 | 18.33 | -1010 | -5.93 | -25 | -0.15 | 17034 | 197.0 | 204.0 | 211.0 | 193.0 |
| 2022-12-30 | 17.69 (+0.28) | 1.51 (+0.41) | 0.18 (-0.04) | 2668 | 6.61 | 3780 | 9.36 | -310 | -0.77 | 40364 | 206.5 | 188.0 | 223.0 | 181.0 |
| 2022-11-30 | 17.41 (+0.54) | 1.1 (+0.04) | 0.22 (0.0) | 4921 | 20.91 | 315 | 1.34 | -42 | -0.18 | 23533 | 186.5 | 162.0 | 191.5 | 161.0 |
| 2022-10-31 | 16.87 (-0.38) | 1.06 (+0.2) | 0.22 (+0.06) | -3097 | -17.39 | 729 | 4.09 | 549 | 3.08 | 17808 | 160.5 | 152.0 | 165.0 | 151.0 |
| 2022-09-30 | 17.25 (-0.16) | 0.86 (-0.2) | 0.16 (-0.04) | -1857 | -7.96 | -1732 | -7.43 | -373 | -1.6 | 23324 | 158.0 | 167.5 | 180.0 | 155.0 |
| 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 | 17.41 (-0.38) | 1.06 (+0.13) | 0.2 (-0.01) | -3161 | -11.13 | 1141 | 4.02 | -82 | -0.29 | 28398 | 172.0 | 167.0 | 186.5 | 148.5 |
| 2022-07-29 | 17.79 (-0.26) | 0.93 (-0.13) | 0.21 (+0.03) | -2338 | -12.45 | -1196 | -6.37 | 267 | 1.42 | 18784 | 167.0 | 175.5 | 182.0 | 165.0 |
| 2022-06-30 | 18.05 (+0.13) | 1.06 (+0.21) | 0.18 (+0.07) | 1707 | 6.7 | 1628 | 6.39 | 641 | 2.52 | 25463 | 175.5 | 187.0 | 204.5 | 175.5 |
| 2022-05-31 | 17.92 (-0.32) | 0.85 (-0.02) | 0.11 (+0.02) | -2770 | -14.69 | -188 | -1.0 | 142 | 0.75 | 18858 | 190.0 | 191.5 | 196.0 | 170.0 |
| 2022-04-29 | 18.24 (-0.37) | 0.87 (+0.28) | 0.09 (-0.01) | -3123 | -14.28 | 2444 | 11.18 | -67 | -0.31 | 21868 | 191.5 | 191.5 | 207.5 | 183.0 |
| 2022-03-31 | 18.61 (-0.59) | 0.59 (-0.01) | 0.1 (+0.04) | -4774 | -16.77 | -342 | -1.2 | 338 | 1.19 | 28469 | 191.5 | 211.5 | 218.0 | 176.5 |
| 2022-02-25 | 19.2 (-0.14) | 0.6 (0.0) | 0.06 (-0.01) | -1096 | -11.77 | -78 | -0.84 | -42 | -0.45 | 9315 | 207.0 | 217.5 | 228.0 | 207.0 |
| 2022-01-26 | 19.34 (+0.35) | 0.6 (+0.01) | 0.07 (-0.02) | 3429 | 25.36 | 137 | 1.01 | -158 | -1.17 | 13523 | 224.0 | 234.5 | 240.0 | 213.0 |
| 2021-12-30 | 18.99 (+0.3) | 0.59 (+0.03) | 0.09 (+0.01) | 2410 | 13.58 | 257 | 1.45 | 67 | 0.38 | 17743 | 231.5 | 201.0 | 235.0 | 200.5 |
| 2021-11-30 | 18.69 (-0.24) | 0.56 (-0.05) | 0.08 (0.0) | -2251 | -13.06 | -480 | -2.79 | 28 | 0.16 | 17230 | 203.5 | 220.0 | 235.0 | 200.5 |
| 2021-10-29 | 18.93 (-0.12) | 0.61 (-0.01) | 0.08 (+0.04) | -1069 | -6.52 | -49 | -0.3 | 299 | 1.82 | 16402 | 208.5 | 212.5 | 222.0 | 193.5 |
| 2021-09-30 | 19.05 (-0.01) | 0.62 (+0.04) | 0.04 (-0.05) | -265 | -1.43 | 624 | 3.38 | -385 | -2.08 | 18482 | 215.0 | 210.5 | 224.5 | 209.0 |
| 2021-08-31 | 19.06 (-0.16) | 0.58 (0.0) | 0.09 (+0.02) | -1737 | -9.12 | 43 | 0.23 | 119 | 0.63 | 19039 | 216.0 | 232.0 | 235.0 | 199.5 |
| 2021-07-30 | 19.22 (+0.68) | 0.58 (-0.3) | 0.07 (+0.01) | 6178 | 27.88 | -2617 | -11.81 | 93 | 0.42 | 22156 | 231.0 | 240.0 | 248.5 | 219.5 |
| 2021-06-30 | 18.54 (+0.15) | 0.88 (+0.18) | 0.06 (+0.03) | 1655 | 4.93 | 811 | 2.42 | 263 | 0.78 | 33545 | 244.5 | 241.0 | 254.5 | 217.0 |
| 2021-05-31 | 18.39 (+0.32) | 0.7 (+0.31) | 0.03 (+0.03) | 2146 | 6.97 | 2725 | 8.85 | 274 | 0.89 | 30788 | 241.0 | 205.0 | 250.0 | 187.5 |
| 2021-04-29 | 18.07 (+0.29) | 0.39 (-0.05) | 0.0 (-0.01) | 2734 | 14.91 | -435 | -2.37 | -103 | -0.56 | 18339 | 207.5 | 196.5 | 217.0 | 194.0 |
| 2021-03-31 | 17.78 (-0.44) | 0.44 (+0.07) | 0.01 (+0.01) | -3527 | -12.44 | -148 | -0.52 | -48 | -0.17 | 28347 | 195.0 | 188.5 | 204.0 | 184.0 |
| 2021-02-26 | 18.22 (-0.25) | 0.37 (-0.06) | 0.0 (-0.03) | -1947 | -10.18 | -480 | -2.51 | -197 | -1.03 | 19122 | 186.0 | 182.0 | 195.0 | 178.0 |
| 2021-01-29 | 18.47 (+0.14) | 0.43 (-0.15) | 0.03 (+0.02) | 799 | 3.01 | -1373 | -5.16 | 125 | 0.47 | 26583 | 180.0 | 197.0 | 202.5 | 179.0 |
| 2020-12-31 | 18.33 (+0.33) | 0.58 (-0.1) | 0.01 (-0.01) | 2918 | 10.65 | -540 | -1.97 | -52 | -0.19 | 27408 | 199.5 | 184.5 | 205.0 | 182.5 |
| 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 | 18.0 (+0.33) | 0.68 (-0.05) | 0.02 (+0.02) | 2955 | 9.29 | -418 | -1.31 | 103 | 0.32 | 31795 | 183.5 | 172.0 | 197.0 | 170.0 |
| 2020-10-30 | 17.67 (+0.63) | 0.73 (0.0) | 0.0 (0.0) | 6343 | 23.86 | -13 | -0.05 | -209 | -0.79 | 26588 | 173.0 | 176.0 | 182.5 | 169.5 |
| 2020-09-30 | 17.04 (+0.52) | 0.73 (-0.13) | 0.0 (-0.02) | 3753 | 11.43 | 236 | 0.72 | -454 | -1.38 | 32847 | 173.5 | 171.0 | 179.0 | 163.0 |
| 2020-08-31 | 16.52 (-0.13) | 0.86 (+0.28) | 0.02 (+0.02) | -962 | -2.31 | 2051 | 4.93 | 119 | 0.29 | 41613 | 170.5 | 177.0 | 200.0 | 165.0 |
| 2020-07-31 | 16.65 (-0.21) | 0.58 (-0.03) | 0.0 (-0.03) | -2185 | -6.63 | -183 | -0.56 | -229 | -0.7 | 32932 | 175.5 | 167.5 | 184.5 | 167.5 |
| 2020-06-30 | 16.86 (-0.19) | 0.61 (-0.26) | 0.03 (-0.02) | -39 | -0.1 | -2278 | -5.9 | -99 | -0.26 | 38626 | 166.5 | 183.0 | 194.5 | 133.5 |
| 2020-05-29 | 17.05 (-0.32) | 0.87 (+0.3) | 0.05 (0.0) | -2216 | -4.6 | 2201 | 4.57 | -71 | -0.15 | 48123 | 181.0 | 161.5 | 193.5 | 149.5 |
| 2020-04-30 | 17.37 (-0.75) | 0.57 (+0.22) | 0.05 (+0.05) | -6229 | -14.0 | 1623 | 3.65 | 237 | 0.53 | 44496 | 171.0 | 133.0 | 173.5 | 125.0 |
| 2020-03-31 | 18.12 (-1.74) | 0.35 (+0.04) | 0.0 (-0.06) | -12432 | -27.38 | -738 | -1.63 | -584 | -1.29 | 45412 | 130.0 | 164.0 | 196.0 | 115.5 |
| 2020-02-27 | 19.86 (-0.93) | 0.31 (-0.05) | 0.06 (+0.03) | -6441 | -24.77 | -357 | -1.37 | 276 | 1.06 | 26002 | 171.0 | 177.5 | 187.0 | 171.0 |
| 2020-01-31 | 20.79 (-0.64) | 0.36 (-0.06) | 0.03 (0.0) | -5095 | -36.52 | -422 | -3.02 | -24 | -0.17 | 13952 | 183.0 | 137.5 | 197.5 | 133.5 |
| 2019-12-31 | 21.43 (-0.75) | 0.42 (-0.03) | 0.03 (+0.03) | -5855 | -26.6 | -104 | -0.47 | 213 | 0.97 | 22015 | 195.0 | 193.0 | 200.5 | 186.5 |
| 2019-11-29 | 22.18 (-1.04) | 0.45 (-0.05) | 0.0 (0.0) | -7932 | -33.84 | -405 | -1.73 | -3 | -0.01 | 23439 | 191.0 | 206.5 | 210.0 | 190.0 |
| 2019-10-31 | 23.22 (+0.15) | 0.5 (-0.4) | 0.0 (-0.01) | 1214 | 5.02 | -2954 | -12.21 | -89 | -0.37 | 24197 | 206.0 | 223.5 | 226.0 | 203.5 |
| 2019-09-27 | 23.07 (-0.1) | 0.9 (+0.03) | 0.01 (0.0) | -2077 | -7.65 | 1473 | 5.42 | -52 | -0.19 | 27155 | 222.5 | 204.5 | 227.0 | 200.0 |
| 2019-08-30 | 23.17 (-0.52) | 0.87 (-0.14) | 0.01 (-0.02) | -4025 | -16.8 | -383 | -1.6 | -89 | -0.37 | 23961 | 204.5 | 207.0 | 211.5 | 193.5 |
| 2019-07-31 | 23.69 (-1.11) | 1.01 (-0.1) | 0.03 (-0.02) | -7712 | -25.07 | -666 | -2.17 | -139 | -0.45 | 30758 | 208.5 | 242.0 | 252.5 | 207.0 |
| 2019-06-28 | 24.8 (-0.32) | 1.11 (+0.31) | 0.05 (-0.04) | -2016 | -6.87 | 2408 | 8.21 | -299 | -1.02 | 29342 | 242.0 | 238.5 | 253.0 | 228.5 |
| 2019-05-31 | 25.12 () | 0.8 () | 0.09 () | 686 | 7.78 | -502 | -5.69 | -33 | -0.37 | 8823 | 239.0 | 247.0 | 248.5 | 233.5 |
