- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-03 | 31.01 (-0.12) | 8.8 (+0.08) | 5.31 (-0.01) | -240 | -33.95 | 154 | 21.78 | -15 | -2.12 | 707 | 228.0 | 231.5 | 231.5 | 227.0 |
| 2023-10-02 | 31.13 (+0.03) | 8.72 (+0.09) | 5.32 (0.0) | 31 | 5.58 | 180 | 32.37 | 3 | 0.54 | 556 | 231.5 | 229.0 | 232.0 | 228.5 |
| 2023-09-28 | 31.1 (-0.11) | 8.63 (+0.09) | 5.32 (0.0) | -319 | -39.0 | 163 | 19.93 | -8 | -0.98 | 818 | 227.5 | 231.5 | 231.5 | 227.0 |
| 2023-09-27 | 31.21 (-0.05) | 8.54 (+0.1) | 5.32 (0.0) | -92 | -11.69 | 202 | 25.67 | 9 | 1.14 | 787 | 230.0 | 228.0 | 231.0 | 226.0 |
| 2023-09-26 | 31.26 (-0.05) | 8.44 (+0.1) | 5.32 (0.0) | -221 | -34.21 | 189 | 29.26 | -9 | -1.39 | 646 | 228.0 | 230.0 | 231.5 | 227.5 |
| 2023-09-25 | 31.31 (-0.08) | 8.34 (+0.15) | 5.32 (+0.01) | -249 | -35.52 | 271 | 38.66 | 13 | 1.85 | 701 | 230.0 | 229.5 | 233.0 | 229.5 |
| 2023-09-22 | 31.39 (-0.1) | 8.19 (+0.14) | 5.31 (-0.02) | -251 | -34.2 | 280 | 38.15 | -20 | -2.72 | 734 | 229.5 | 227.5 | 231.0 | 225.5 |
| 2023-09-21 | 31.49 (-0.02) | 8.05 (+0.09) | 5.33 (+0.01) | -144 | -17.71 | 157 | 19.31 | 17 | 2.09 | 813 | 228.5 | 230.0 | 232.5 | 228.0 |
| 2023-09-20 | 31.51 (-0.25) | 7.96 (+0.12) | 5.32 (-0.14) | -497 | -27.95 | 241 | 13.55 | -270 | -15.19 | 1778 | 230.0 | 236.0 | 236.0 | 227.0 |
| 2023-09-19 | 31.76 (-0.1) | 7.84 (+0.26) | 5.46 (0.0) | -284 | -18.62 | 488 | 32.0 | -9 | -0.59 | 1525 | 234.5 | 233.5 | 238.0 | 233.5 |
| 2023-09-18 | 31.86 (+0.07) | 7.58 (+0.14) | 5.46 (-0.02) | 203 | 10.88 | 282 | 15.11 | -34 | -1.82 | 1866 | 232.5 | 234.5 | 239.0 | 232.0 |
| 2023-09-15 | 31.79 (+0.03) | 7.44 (+0.33) | 5.48 (-0.01) | 87 | 3.86 | 608 | 27.0 | -15 | -0.67 | 2252 | 236.5 | 236.5 | 240.5 | 236.0 |
| 2023-09-14 | 31.76 (+0.01) | 7.11 (+0.29) | 5.49 (+0.05) | 518 | 15.7 | 554 | 16.79 | 99 | 3.0 | 3300 | 235.5 | 229.0 | 237.5 | 228.5 |
| 2023-09-13 | 31.75 (+0.03) | 6.82 (+0.2) | 5.44 (+0.04) | 35 | 1.48 | 395 | 16.66 | 59 | 2.49 | 2371 | 228.0 | 221.0 | 231.0 | 221.0 |
| 2023-09-12 | 31.72 (-0.19) | 6.62 (+0.35) | 5.4 (-0.16) | -437 | -12.06 | 659 | 18.19 | -303 | -8.36 | 3623 | 222.0 | 226.0 | 226.5 | 215.0 |
| 2023-09-11 | 31.91 (+0.11) | 6.27 (+0.41) | 5.56 (-0.02) | 153 | 7.6 | 782 | 38.85 | -33 | -1.64 | 2013 | 233.0 | 230.0 | 233.5 | 229.5 |
| 2023-09-08 | 31.8 (+0.06) | 5.86 (+0.22) | 5.58 (-0.03) | 101 | 6.03 | 425 | 25.37 | -47 | -2.81 | 1675 | 230.0 | 229.5 | 233.0 | 229.0 |
| 2023-09-07 | 31.74 (+0.75) | 5.64 (+0.24) | 5.61 (+0.03) | 1379 | 38.9 | 461 | 13.0 | 58 | 1.64 | 3545 | 230.5 | 225.5 | 234.0 | 225.5 |
| 2023-09-06 | 30.99 (+0.16) | 5.4 (+0.26) | 5.58 (+0.03) | 318 | 16.28 | 489 | 25.04 | 52 | 2.66 | 1953 | 225.5 | 223.0 | 228.0 | 222.5 |
| 2023-09-05 | 30.83 (-0.08) | 5.14 (+0.21) | 5.55 (+0.02) | -228 | -15.9 | 411 | 28.66 | 29 | 2.02 | 1434 | 223.0 | 220.5 | 224.5 | 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 | |||
| 2023-09-04 | 30.91 (-0.08) | 4.93 (+0.24) | 5.53 (0.0) | -154 | -17.5 | 448 | 50.91 | 4 | 0.45 | 880 | 220.5 | 218.0 | 220.5 | 217.0 |
| 2023-09-01 | 30.99 (-0.05) | 4.69 (+0.1) | 5.53 (-0.01) | -112 | -12.66 | 183 | 20.68 | -13 | -1.47 | 885 | 218.0 | 217.0 | 219.0 | 216.0 |
| 2023-08-31 | 31.04 (-0.08) | 4.59 (+0.06) | 5.54 (0.0) | -164 | -30.89 | 114 | 21.47 | 3 | 0.56 | 531 | 217.5 | 216.5 | 218.0 | 215.5 |
| 2023-08-30 | 31.12 (-0.12) | 4.53 (+0.05) | 5.54 (0.0) | -221 | -35.02 | 105 | 16.64 | -14 | -2.22 | 631 | 216.5 | 218.5 | 218.5 | 216.0 |
| 2023-08-29 | 31.24 (-0.07) | 4.48 (+0.09) | 5.54 (0.0) | -150 | -21.43 | 175 | 25.0 | 9 | 1.29 | 700 | 217.0 | 215.0 | 218.0 | 213.5 |
| 2023-08-28 | 31.31 (-0.47) | 4.39 (+0.13) | 5.54 (-0.01) | -1067 | -72.93 | 235 | 16.06 | -26 | -1.78 | 1463 | 214.0 | 220.0 | 220.0 | 214.0 |
| 2023-08-25 | 31.78 (-0.04) | 4.26 (+0.11) | 5.55 (-0.01) | -74 | -8.17 | 214 | 23.62 | -11 | -1.21 | 906 | 220.0 | 219.0 | 220.5 | 217.0 |
| 2023-08-24 | 31.82 (-0.15) | 4.15 (+0.07) | 5.56 (-0.03) | -349 | -37.57 | 137 | 14.75 | -58 | -6.24 | 929 | 218.5 | 221.0 | 221.5 | 218.5 |
| 2023-08-23 | 31.97 (-0.03) | 4.08 (+0.04) | 5.59 (+0.01) | -83 | -10.39 | 85 | 10.64 | 8 | 1.0 | 799 | 221.0 | 218.5 | 221.0 | 218.0 |
| 2023-08-22 | 32.0 (-0.27) | 4.04 (+0.06) | 5.58 (-0.02) | -529 | -35.2 | 112 | 7.45 | -32 | -2.13 | 1503 | 218.5 | 223.5 | 223.5 | 218.0 |
| 2023-08-21 | 32.27 (-0.15) | 3.98 (+0.06) | 5.6 (-0.02) | -397 | -35.61 | 105 | 9.42 | -46 | -4.13 | 1115 | 222.5 | 225.5 | 226.0 | 220.5 |
| 2023-08-18 | 32.42 (-0.13) | 3.92 (+0.01) | 5.62 (-0.01) | -214 | -16.69 | 31 | 2.42 | -13 | -1.01 | 1282 | 225.0 | 230.5 | 232.5 | 225.0 |
| 2023-08-17 | 32.55 (+0.61) | 3.91 (+0.06) | 5.63 (+0.02) | 1112 | 44.8 | 111 | 4.47 | 36 | 1.45 | 2482 | 230.5 | 225.0 | 231.5 | 224.5 |
| 2023-08-16 | 31.94 (+0.02) | 3.85 (+0.14) | 5.61 (-0.16) | 19 | 1.18 | 270 | 16.71 | -297 | -18.38 | 1616 | 225.0 | 223.0 | 226.0 | 220.5 |
| 2023-08-15 | 31.92 (-0.03) | 3.71 (+0.11) | 5.77 (0.0) | -74 | -6.92 | 209 | 19.55 | 5 | 0.47 | 1069 | 223.5 | 225.0 | 225.5 | 222.5 |
| 2023-08-14 | 31.95 (+0.16) | 3.6 (+0.15) | 5.77 (0.0) | 305 | 15.08 | 270 | 13.35 | -16 | -0.79 | 2023 | 223.5 | 222.5 | 228.0 | 222.5 |
| 2023-08-11 | 31.79 (-0.18) | 3.45 (+0.08) | 5.77 (-0.02) | -272 | -17.0 | 155 | 9.69 | -22 | -1.38 | 1600 | 223.5 | 228.0 | 230.0 | 222.0 |
| 2023-08-10 | 31.97 (+0.2) | 3.37 (+0.11) | 5.79 (0.0) | 382 | 24.18 | 222 | 14.05 | -14 | -0.89 | 1580 | 228.0 | 227.0 | 229.5 | 226.0 |
| 2023-08-09 | 31.77 (-0.02) | 3.26 (+0.1) | 5.79 (-0.02) | 106 | 5.03 | 187 | 8.88 | -37 | -1.76 | 2106 | 225.5 | 230.0 | 231.0 | 221.5 |
| 2023-08-08 | 31.79 (+0.1) | 3.16 (+0.08) | 5.81 (-0.07) | 234 | 17.07 | 157 | 11.45 | -118 | -8.61 | 1371 | 232.0 | 234.0 | 234.0 | 230.0 |
| 2023-08-07 | 31.69 (+0.9) | 3.08 (+0.08) | 5.88 (+0.08) | 1708 | 47.35 | 144 | 3.99 | 134 | 3.71 | 3607 | 234.0 | 227.0 | 234.0 | 226.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 30.79 (+0.19) | 3.0 (+0.13) | 5.8 (+0.03) | 331 | 20.9 | 245 | 15.47 | 66 | 4.17 | 1584 | 225.5 | 221.0 | 225.5 | 219.5 |
| 2023-08-02 | 30.6 (+0.15) | 2.87 (+0.04) | 5.77 (+0.01) | 247 | 12.69 | 84 | 4.31 | 12 | 0.62 | 1947 | 221.0 | 222.0 | 226.5 | 219.0 |
| 2023-08-01 | 30.45 (-0.04) | 2.83 (+0.05) | 5.76 (-0.03) | 287 | 10.72 | 98 | 3.66 | -58 | -2.17 | 2677 | 222.0 | 223.0 | 226.0 | 220.0 |
| 2023-07-31 | 30.49 (+0.09) | 2.78 (+0.07) | 5.79 (+0.05) | 136 | 5.55 | 133 | 5.42 | 95 | 3.87 | 2452 | 220.5 | 218.0 | 223.5 | 217.0 |
| 2023-07-28 | 30.4 (+0.11) | 2.71 (+0.02) | 5.74 (+0.01) | 310 | 39.14 | 27 | 3.41 | 27 | 3.41 | 792 | 216.0 | 215.0 | 216.0 | 212.5 |
| 2023-07-27 | 30.29 (+0.04) | 2.69 (+0.02) | 5.73 (0.0) | 85 | 13.71 | 44 | 7.1 | 3 | 0.48 | 620 | 214.5 | 214.0 | 215.0 | 212.0 |
| 2023-07-26 | 30.25 (+0.15) | 2.67 (+0.07) | 5.73 (0.0) | 267 | 28.11 | 135 | 14.21 | -7 | -0.74 | 950 | 212.0 | 212.0 | 213.0 | 210.5 |
| 2023-07-25 | 30.1 (-0.09) | 2.6 (+0.04) | 5.73 (0.0) | -56 | -5.23 | 67 | 6.26 | 12 | 1.12 | 1071 | 211.0 | 213.0 | 214.0 | 209.0 |
| 2023-07-24 | 30.19 (+0.31) | 2.56 (-0.32) | 5.73 (-0.02) | 559 | 41.81 | -597 | -44.65 | -35 | -2.62 | 1337 | 212.5 | 214.5 | 215.0 | 211.5 |
| 2023-07-21 | 29.88 (+0.49) | 2.88 (-0.29) | 5.75 (+0.01) | 971 | 59.39 | -557 | -34.07 | 8 | 0.49 | 1635 | 214.0 | 211.5 | 215.5 | 211.5 |
| 2023-07-20 | 29.39 (+0.47) | 3.17 (-0.25) | 5.74 (+0.02) | 815 | 50.53 | -480 | -29.76 | 32 | 1.98 | 1613 | 213.5 | 211.5 | 214.0 | 209.5 |
| 2023-07-19 | 28.92 (+0.64) | 3.42 (-0.36) | 5.72 (-0.33) | 1221 | 44.24 | -690 | -25.0 | -613 | -22.21 | 2760 | 209.5 | 210.5 | 214.0 | 208.5 |
| 2023-07-18 | 28.28 (+0.41) | 3.78 (-0.34) | 6.05 (+0.01) | 752 | 50.33 | -647 | -43.31 | 4 | 0.27 | 1494 | 208.5 | 210.0 | 210.0 | 206.5 |
| 2023-07-17 | 27.87 (+0.24) | 4.12 (0.0) | 6.04 (-0.03) | -223 | -18.83 | -5 | -0.42 | -41 | -3.46 | 1184 | 208.0 | 212.0 | 212.5 | 208.0 |
| 2023-07-14 | 27.63 (+0.18) | 4.12 (-0.07) | 6.07 (0.0) | 352 | 27.39 | -114 | -8.87 | -6 | -0.47 | 1285 | 210.5 | 208.5 | 212.0 | 207.5 |
| 2023-07-13 | 27.45 (+0.83) | 4.19 (-0.06) | 6.07 (-0.9) | 1565 | 44.59 | -128 | -3.65 | -1716 | -48.89 | 3510 | 207.0 | 206.0 | 208.5 | 205.0 |
| 2023-07-12 | 26.62 (-0.2) | 4.25 (+0.05) | 6.97 (+0.33) | -394 | -14.32 | 95 | 3.45 | 618 | 22.46 | 2751 | 219.5 | 222.0 | 222.0 | 218.5 |
| 2023-07-11 | 26.82 (-0.38) | 4.2 (+0.01) | 6.64 (+0.21) | -196 | -8.75 | 19 | 0.85 | 412 | 18.38 | 2241 | 221.5 | 222.5 | 224.0 | 221.0 |
| 2023-07-10 | 27.2 (+0.14) | 4.19 (+0.02) | 6.43 (+0.21) | 294 | 13.05 | 48 | 2.13 | 397 | 17.62 | 2253 | 225.0 | 227.0 | 227.0 | 224.0 |
| 2023-07-07 | 27.06 (-0.24) | 4.17 (+0.04) | 6.22 (+0.21) | -371 | -31.87 | 76 | 6.53 | 396 | 34.02 | 1164 | 223.5 | 225.5 | 225.5 | 222.0 |
| 2023-07-06 | 27.3 (-0.06) | 4.13 (+0.14) | 6.01 (-0.02) | -145 | -10.92 | 257 | 19.35 | -43 | -3.24 | 1328 | 225.5 | 225.5 | 227.5 | 223.0 |
| 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 | |||
| 2023-07-05 | 27.36 (-0.03) | 3.99 (+0.14) | 6.03 (+0.05) | -74 | -5.02 | 265 | 17.97 | 111 | 7.53 | 1475 | 225.0 | 224.0 | 227.0 | 222.5 |
| 2023-07-04 | 27.39 (-0.17) | 3.85 (+0.31) | 5.98 (+0.01) | -344 | -22.66 | 616 | 40.58 | 18 | 1.19 | 1518 | 223.0 | 220.5 | 223.5 | 219.0 |
| 2023-07-03 | 27.56 (+0.05) | 3.54 (-0.01) | 5.97 (+0.01) | 172 | 26.06 | -32 | -4.85 | 15 | 2.27 | 660 | 220.0 | 218.5 | 220.5 | 218.5 |
| 2023-06-30 | 27.51 (+0.03) | 3.55 (-0.01) | 5.96 (-0.01) | 39 | 7.8 | -14 | -2.8 | -23 | -4.6 | 500 | 218.0 | 218.0 | 219.5 | 217.0 |
| 2023-06-29 | 27.48 (-0.15) | 3.56 (-0.01) | 5.97 (+0.02) | -355 | -45.11 | -13 | -1.65 | 38 | 4.83 | 787 | 218.0 | 221.5 | 222.0 | 217.5 |
| 2023-06-28 | 27.63 (-0.22) | 3.57 (+0.12) | 5.95 (+0.07) | -55 | -5.37 | 216 | 21.07 | 141 | 13.76 | 1025 | 220.0 | 220.0 | 221.0 | 218.5 |
| 2023-06-27 | 27.85 (+0.13) | 3.45 (-0.01) | 5.88 (+0.26) | 188 | 10.09 | -14 | -0.75 | 488 | 26.18 | 1864 | 218.5 | 217.0 | 219.5 | 217.0 |
| 2023-06-26 | 27.72 (-0.1) | 3.46 (0.0) | 5.62 (+0.03) | -239 | -28.25 | 0 | 0.0 | 53 | 6.26 | 846 | 217.0 | 217.5 | 218.0 | 215.0 |
| 2023-06-21 | 27.82 (-0.03) | 3.46 (-0.01) | 5.59 (-0.01) | -126 | -9.6 | -12 | -0.91 | -4 | -0.3 | 1313 | 217.5 | 214.0 | 218.5 | 213.5 |
| 2023-06-20 | 27.85 (-0.34) | 3.47 (0.0) | 5.6 (0.0) | -818 | -46.53 | -5 | -0.28 | -4 | -0.23 | 1758 | 213.5 | 217.5 | 217.5 | 213.5 |
| 2023-06-19 | 28.19 (-0.17) | 3.47 (-0.04) | 5.6 (-0.01) | -352 | -27.29 | -76 | -5.89 | -27 | -2.09 | 1290 | 217.5 | 220.0 | 220.0 | 217.0 |
| 2023-06-16 | 28.36 (-1.15) | 3.51 (+0.11) | 5.61 (-0.06) | -2197 | -38.45 | 218 | 3.82 | -109 | -1.91 | 5714 | 220.0 | 233.0 | 233.0 | 216.5 |
| 2023-06-15 | 29.51 (-0.15) | 3.4 (+0.04) | 5.67 (-0.01) | -264 | -19.14 | 71 | 5.15 | -20 | -1.45 | 1379 | 234.5 | 237.0 | 237.5 | 233.5 |
| 2023-06-14 | 29.66 (+0.26) | 3.36 (+0.05) | 5.68 (+0.04) | 440 | 18.8 | 86 | 3.68 | 72 | 3.08 | 2340 | 236.5 | 234.5 | 239.0 | 233.5 |
| 2023-06-13 | 29.4 (-0.13) | 3.31 (+0.06) | 5.64 (+0.03) | -279 | -9.43 | 129 | 4.36 | 68 | 2.3 | 2959 | 233.0 | 235.0 | 237.0 | 231.0 |
| 2023-06-12 | 29.53 (+0.07) | 3.25 (+0.1) | 5.61 (+0.01) | 125 | 7.96 | 185 | 11.78 | 17 | 1.08 | 1570 | 229.5 | 228.0 | 229.5 | 225.5 |
| 2023-06-09 | 29.46 (+0.06) | 3.15 (+0.07) | 5.6 (+0.01) | 137 | 15.26 | 132 | 14.7 | 16 | 1.78 | 898 | 226.5 | 223.5 | 227.0 | 223.0 |
| 2023-06-08 | 29.4 (0.0) | 3.08 (+0.05) | 5.59 (-0.01) | -3 | -0.63 | 104 | 21.89 | -16 | -3.37 | 475 | 223.5 | 223.5 | 224.5 | 222.0 |
| 2023-06-07 | 29.4 (-0.02) | 3.03 (+0.03) | 5.6 (0.0) | -18 | -2.98 | 49 | 8.1 | 4 | 0.66 | 605 | 223.5 | 222.0 | 224.0 | 221.0 |
| 2023-06-06 | 29.42 (-0.15) | 3.0 (+0.02) | 5.6 (-0.03) | -310 | -40.9 | 46 | 6.07 | -56 | -7.39 | 758 | 221.0 | 223.5 | 223.5 | 220.5 |
| 2023-06-05 | 29.57 (-0.01) | 2.98 (+0.04) | 5.63 (0.0) | -41 | -5.39 | 70 | 9.21 | -7 | -0.92 | 760 | 223.5 | 224.5 | 225.0 | 223.0 |
| 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 | |||
| 2023-06-02 | 29.58 (-0.28) | 2.94 (+0.07) | 5.63 (0.0) | -618 | -47.0 | 123 | 9.35 | -4 | -0.3 | 1315 | 224.5 | 229.0 | 229.0 | 224.5 |
| 2023-06-01 | 29.86 (-0.02) | 2.87 (+0.03) | 5.63 (0.0) | -78 | -14.97 | 58 | 11.13 | -6 | -1.15 | 521 | 229.0 | 229.0 | 229.0 | 227.0 |
| 2023-05-31 | 29.88 (+0.11) | 2.84 (+0.05) | 5.63 (+0.03) | 216 | 24.38 | 94 | 10.61 | 60 | 6.77 | 886 | 229.0 | 228.0 | 230.0 | 228.0 |
| 2023-05-30 | 29.77 (+0.09) | 2.79 (+0.04) | 5.6 (-0.02) | 169 | 22.59 | 93 | 12.43 | -25 | -3.34 | 748 | 227.5 | 228.0 | 229.0 | 226.5 |
| 2023-05-29 | 29.68 (+0.23) | 2.75 (+0.01) | 5.62 (+0.02) | 448 | 32.32 | 5 | 0.36 | 36 | 2.6 | 1386 | 227.5 | 225.5 | 229.0 | 224.5 |
| 2023-05-26 | 29.45 (-0.11) | 2.74 (0.0) | 5.6 (-0.01) | -227 | -31.75 | 0 | 0.0 | -19 | -2.66 | 715 | 224.5 | 229.0 | 229.0 | 224.0 |
| 2023-05-25 | 29.56 (+0.1) | 2.74 (0.0) | 5.61 (+0.02) | 208 | 18.26 | -2 | -0.18 | 28 | 2.46 | 1139 | 226.5 | 222.0 | 227.0 | 222.0 |
| 2023-05-24 | 29.46 (-0.11) | 2.74 (0.0) | 5.59 (0.0) | -190 | -32.26 | 3 | 0.51 | 8 | 1.36 | 589 | 223.0 | 224.5 | 225.5 | 221.5 |
| 2023-05-23 | 29.57 (+0.03) | 2.74 (0.0) | 5.59 (+0.01) | 136 | 15.33 | 4 | 0.45 | 20 | 2.25 | 887 | 224.5 | 221.0 | 225.0 | 220.0 |
| 2023-05-22 | 29.54 (+0.17) | 2.74 (0.0) | 5.58 (+0.01) | 176 | 28.76 | 1 | 0.16 | 7 | 1.14 | 612 | 220.0 | 219.0 | 221.5 | 218.5 |
| 2023-05-19 | 29.37 (-0.14) | 2.74 (0.0) | 5.57 (-0.01) | -246 | -34.12 | 2 | 0.28 | -7 | -0.97 | 721 | 219.0 | 221.0 | 221.5 | 218.5 |
| 2023-05-18 | 29.51 (0.0) | 2.74 (-0.05) | 5.58 (+0.02) | 12 | 1.8 | -89 | -13.38 | 38 | 5.71 | 665 | 220.0 | 221.5 | 223.5 | 220.0 |
| 2023-05-17 | 29.51 (-0.04) | 2.79 (0.0) | 5.56 (+0.01) | -118 | -10.54 | 0 | 0.0 | 17 | 1.52 | 1120 | 221.0 | 221.0 | 222.5 | 218.5 |
| 2023-05-16 | 29.55 (-0.02) | 2.79 (+0.02) | 5.55 (0.0) | -42 | -4.95 | 23 | 2.71 | -3 | -0.35 | 848 | 221.5 | 225.5 | 226.5 | 221.5 |
| 2023-05-15 | 29.57 (-0.14) | 2.77 (0.0) | 5.55 (0.0) | -283 | -17.95 | 0 | 0.0 | 4 | 0.25 | 1577 | 224.0 | 229.5 | 231.0 | 221.0 |
| 2023-05-12 | 29.71 (-0.1) | 2.77 (0.0) | 5.55 (+0.01) | 141 | 21.59 | 1 | 0.15 | 21 | 3.22 | 653 | 227.0 | 226.0 | 227.5 | 223.0 |
| 2023-05-11 | 29.81 (+0.17) | 2.77 (0.0) | 5.54 (-0.01) | 327 | 39.3 | 2 | 0.24 | -28 | -3.37 | 832 | 225.0 | 227.5 | 228.0 | 225.0 |
| 2023-05-10 | 29.64 (+0.18) | 2.77 (0.0) | 5.55 (-0.02) | 382 | 37.02 | 0 | 0.0 | -29 | -2.81 | 1032 | 226.5 | 228.0 | 228.0 | 224.0 |
| 2023-05-09 | 29.46 (+0.13) | 2.77 (0.0) | 5.57 (0.0) | 267 | 35.13 | -3 | -0.39 | 4 | 0.53 | 760 | 224.0 | 224.5 | 225.0 | 223.0 |
| 2023-05-08 | 29.33 (+0.06) | 2.77 (0.0) | 5.57 (+0.01) | 114 | 15.57 | 0 | 0.0 | 17 | 2.32 | 732 | 223.0 | 225.0 | 225.0 | 221.0 |
| 2023-05-05 | 29.27 (+0.13) | 2.77 (0.0) | 5.56 (+0.04) | 240 | 15.09 | 3 | 0.19 | 77 | 4.84 | 1590 | 223.5 | 222.0 | 227.5 | 222.0 |
| 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 | |||
| 2023-05-04 | 29.14 (+0.36) | 2.77 (0.0) | 5.52 (+0.02) | 678 | 51.76 | 0 | 0.0 | 34 | 2.6 | 1310 | 220.0 | 217.5 | 221.0 | 217.0 |
| 2023-05-03 | 28.78 (+0.08) | 2.77 (0.0) | 5.5 (0.0) | 241 | 52.85 | 0 | 0.0 | 0 | 0.0 | 456 | 217.5 | 217.5 | 218.0 | 216.0 |
| 2023-05-02 | 28.7 (+0.21) | 2.77 (+0.02) | 5.5 (+0.02) | 387 | 50.65 | 36 | 4.71 | 28 | 3.66 | 764 | 217.5 | 216.5 | 217.5 | 215.5 |
| 2023-04-28 | 28.49 (-0.06) | 2.75 (+0.04) | 5.48 (+0.01) | -121 | -10.92 | 91 | 8.21 | 36 | 3.25 | 1108 | 216.5 | 217.0 | 218.0 | 215.0 |
| 2023-04-27 | 28.55 (-0.02) | 2.71 (+0.2) | 5.47 (+0.01) | -63 | -5.45 | 373 | 32.27 | 8 | 0.69 | 1156 | 215.5 | 215.0 | 217.0 | 213.5 |
| 2023-04-26 | 28.57 (-0.01) | 2.51 (+0.21) | 5.46 (-0.04) | -117 | -7.52 | 409 | 26.29 | -67 | -4.31 | 1556 | 215.0 | 210.5 | 215.0 | 208.0 |
| 2023-04-25 | 28.58 (-0.15) | 2.3 (+0.21) | 5.5 (-0.01) | -375 | -20.27 | 395 | 21.35 | -27 | -1.46 | 1850 | 212.5 | 216.5 | 219.0 | 211.0 |
| 2023-04-24 | 28.73 (-0.01) | 2.09 (+0.21) | 5.51 (+0.01) | 36 | 2.76 | 394 | 30.19 | 17 | 1.3 | 1305 | 215.0 | 212.5 | 216.0 | 212.0 |
| 2023-04-21 | 28.74 (+0.09) | 1.88 (+0.21) | 5.5 (+0.01) | 166 | 10.82 | 405 | 26.4 | 18 | 1.17 | 1534 | 212.0 | 212.0 | 215.0 | 211.0 |
| 2023-04-20 | 28.65 (+0.05) | 1.67 (-0.01) | 5.49 (-0.02) | 242 | 40.13 | -22 | -3.65 | -43 | -7.13 | 603 | 210.0 | 212.5 | 212.5 | 209.5 |
| 2023-04-19 | 28.6 (+0.22) | 1.68 (-0.02) | 5.51 (0.0) | 440 | 51.4 | -39 | -4.56 | 0 | 0.0 | 856 | 211.5 | 210.0 | 213.0 | 210.0 |
| 2023-04-18 | 28.38 (+0.06) | 1.7 (0.0) | 5.51 (-0.02) | 109 | 9.92 | -1 | -0.09 | -33 | -3.0 | 1099 | 210.0 | 212.5 | 212.5 | 209.5 |
| 2023-04-17 | 28.32 (-0.03) | 1.7 (0.0) | 5.53 (-0.01) | -76 | -5.68 | 0 | 0.0 | -17 | -1.27 | 1337 | 212.5 | 216.5 | 216.5 | 212.0 |
| 2023-04-14 | 28.35 (+0.18) | 1.7 (0.0) | 5.54 (-0.01) | 307 | 27.36 | -6 | -0.53 | -22 | -1.96 | 1122 | 216.5 | 218.5 | 218.5 | 216.0 |
| 2023-04-13 | 28.17 (-0.07) | 1.7 (-0.02) | 5.55 (-0.01) | -192 | -9.44 | -37 | -1.82 | -26 | -1.28 | 2034 | 216.5 | 218.0 | 218.5 | 215.0 |
| 2023-04-12 | 28.24 (+0.25) | 1.72 (-0.01) | 5.56 (+0.02) | 511 | 50.69 | -16 | -1.59 | 53 | 5.26 | 1008 | 214.0 | 211.5 | 214.0 | 211.0 |
| 2023-04-11 | 27.99 (+0.04) | 1.73 (-0.01) | 5.54 (-0.03) | 18 | 1.93 | -12 | -1.28 | -55 | -5.88 | 935 | 211.0 | 213.0 | 214.5 | 211.0 |
| 2023-04-10 | 27.95 (+0.07) | 1.74 (-0.01) | 5.57 (0.0) | 104 | 12.04 | -20 | -2.31 | -9 | -1.04 | 864 | 212.5 | 211.0 | 213.5 | 210.5 |
| 2023-04-07 | 27.88 (+0.07) | 1.75 (-0.01) | 5.57 (0.0) | 95 | 15.73 | -23 | -3.81 | 5 | 0.83 | 604 | 210.5 | 210.5 | 213.0 | 209.5 |
| 2023-04-06 | 27.81 (-0.06) | 1.76 (0.0) | 5.57 (-0.01) | -122 | -14.02 | 0 | 0.0 | -17 | -1.95 | 870 | 210.0 | 211.0 | 211.5 | 207.5 |
| 2023-03-31 | 27.87 (-0.07) | 1.76 (-0.01) | 5.58 (-0.02) | -68 | -5.72 | -15 | -1.26 | -51 | -4.29 | 1189 | 211.5 | 211.0 | 212.5 | 210.5 |
| 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 | |||
| 2023-03-30 | 27.94 (+0.18) | 1.77 (-0.02) | 5.6 (-0.01) | 367 | 23.47 | -28 | -1.79 | -14 | -0.9 | 1564 | 210.5 | 210.0 | 211.5 | 208.5 |
| 2023-03-29 | 27.76 (+0.23) | 1.79 (0.0) | 5.61 (0.0) | 473 | 21.52 | 0 | 0.0 | -3 | -0.14 | 2198 | 207.0 | 206.0 | 210.0 | 205.5 |
| 2023-03-28 | 27.53 (+0.11) | 1.79 (-0.02) | 5.61 (-0.06) | 161 | 4.19 | -35 | -0.91 | -102 | -2.66 | 3841 | 204.5 | 209.5 | 209.5 | 203.0 |
| 2023-03-27 | 27.42 (-0.56) | 1.81 (0.0) | 5.67 (-0.08) | -1136 | -16.87 | 0 | 0.0 | -163 | -2.42 | 6735 | 209.0 | 205.0 | 211.5 | 201.0 |
| 2023-03-24 | 27.98 (+0.07) | 1.81 (+0.02) | 5.75 (-0.02) | 65 | 2.33 | 33 | 1.18 | -34 | -1.22 | 2785 | 214.5 | 214.5 | 214.5 | 214.5 |
| 2023-03-23 | 27.91 (0.0) | 1.79 (0.0) | 5.77 (-0.04) | 108 | 11.19 | 0 | 0.0 | -86 | -8.91 | 965 | 238.0 | 238.0 | 241.0 | 237.0 |
| 2023-03-22 | 27.91 (0.0) | 1.79 (0.0) | 5.81 (-0.01) | 105 | 10.18 | -1 | -0.1 | -6 | -0.58 | 1031 | 238.5 | 240.0 | 240.5 | 237.0 |
| 2023-03-21 | 27.91 (+0.23) | 1.79 (0.0) | 5.82 (+0.01) | 507 | 30.78 | 0 | 0.0 | 20 | 1.21 | 1647 | 239.0 | 238.0 | 241.0 | 236.5 |
| 2023-03-20 | 27.68 (+0.26) | 1.79 (-0.01) | 5.81 (+0.07) | 491 | 19.26 | -13 | -0.51 | 125 | 4.9 | 2549 | 236.5 | 228.0 | 237.0 | 227.5 |
| 2023-03-17 | 27.42 (+0.03) | 1.8 (+0.07) | 5.74 (+0.01) | -49 | -1.58 | 122 | 3.94 | 30 | 0.97 | 3093 | 228.0 | 224.0 | 228.0 | 221.5 |
| 2023-03-16 | 27.39 (+0.41) | 1.73 (0.0) | 5.73 (-0.01) | 754 | 42.6 | 0 | 0.0 | -27 | -1.53 | 1770 | 221.0 | 223.0 | 223.0 | 219.0 |
| 2023-03-15 | 26.98 (+0.21) | 1.73 (0.0) | 5.74 (-0.07) | 346 | 27.75 | 0 | 0.0 | -145 | -11.63 | 1247 | 224.0 | 226.5 | 227.0 | 223.5 |
| 2023-03-14 | 26.77 (+0.12) | 1.73 (-0.01) | 5.81 (-0.01) | 208 | 15.79 | -14 | -1.06 | -14 | -1.06 | 1317 | 224.0 | 229.0 | 229.5 | 224.0 |
| 2023-03-13 | 26.65 (+0.24) | 1.74 (0.0) | 5.82 (-0.04) | 456 | 32.46 | 0 | 0.0 | -71 | -5.05 | 1405 | 229.0 | 228.0 | 230.0 | 225.0 |
| 2023-03-10 | 26.41 (-0.02) | 1.74 (0.0) | 5.86 (-0.08) | -62 | -4.58 | 6 | 0.44 | -140 | -10.34 | 1354 | 228.5 | 232.5 | 233.5 | 227.5 |
| 2023-03-09 | 26.43 (+0.2) | 1.74 (0.0) | 5.94 (-0.01) | 343 | 43.04 | 0 | 0.0 | -35 | -4.39 | 797 | 234.5 | 233.5 | 234.5 | 231.5 |
| 2023-03-08 | 26.23 (-0.13) | 1.74 (0.0) | 5.95 (-0.01) | -259 | -32.66 | 1 | 0.13 | -12 | -1.51 | 793 | 233.5 | 234.0 | 234.5 | 230.0 |
| 2023-03-07 | 26.36 (+0.06) | 1.74 (0.0) | 5.96 (+0.01) | 123 | 15.89 | 3 | 0.39 | 13 | 1.68 | 774 | 235.0 | 233.5 | 236.0 | 233.0 |
| 2023-03-06 | 26.3 (+0.1) | 1.74 (0.0) | 5.95 (+0.03) | 167 | 20.0 | 0 | 0.0 | 65 | 7.78 | 835 | 233.0 | 231.5 | 234.0 | 229.5 |
| 2023-03-03 | 26.2 (-0.01) | 1.74 (0.0) | 5.92 (+0.01) | 49 | 4.11 | 0 | 0.0 | 10 | 0.84 | 1192 | 229.5 | 232.0 | 237.5 | 227.0 |
| 2023-03-02 | 26.21 (+0.06) | 1.74 (0.0) | 5.91 (-0.01) | 120 | 17.0 | 0 | 0.0 | -13 | -1.84 | 706 | 230.0 | 230.5 | 230.5 | 227.5 |
| 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 | |||
| 2023-03-01 | 26.15 (+0.19) | 1.74 (0.0) | 5.92 (+0.01) | 354 | 28.27 | 0 | 0.0 | 25 | 2.0 | 1252 | 229.5 | 225.5 | 230.5 | 223.0 |
| 2023-02-24 | 25.96 (+0.09) | 1.74 (0.0) | 5.91 (+0.02) | 166 | 24.56 | 0 | 0.0 | 38 | 5.62 | 676 | 225.5 | 226.0 | 226.0 | 223.5 |
| 2023-02-23 | 25.87 (+0.07) | 1.74 (0.0) | 5.89 (0.0) | 106 | 8.58 | -5 | -0.4 | -10 | -0.81 | 1235 | 225.0 | 224.5 | 228.0 | 224.0 |
| 2023-02-22 | 25.8 (+0.07) | 1.74 (0.0) | 5.89 (0.0) | 131 | 13.65 | 0 | 0.0 | -1 | -0.1 | 960 | 223.5 | 220.5 | 223.5 | 219.5 |
| 2023-02-21 | 25.73 (+0.08) | 1.74 (0.0) | 5.89 (+0.02) | 144 | 12.21 | -4 | -0.34 | 38 | 3.22 | 1179 | 223.0 | 220.5 | 223.5 | 218.5 |
| 2023-02-20 | 25.65 (-0.03) | 1.74 (0.0) | 5.87 (+0.01) | -75 | -6.02 | 0 | 0.0 | 31 | 2.49 | 1246 | 220.0 | 219.0 | 220.5 | 216.5 |
| 2023-02-17 | 25.68 (-0.03) | 1.74 (0.0) | 5.86 (+0.01) | -66 | -10.08 | 10 | 1.53 | 17 | 2.6 | 655 | 218.0 | 218.0 | 220.0 | 217.0 |
| 2023-02-16 | 25.71 (+0.16) | 1.74 (0.0) | 5.85 (+0.07) | 356 | 36.48 | 0 | 0.0 | 134 | 13.73 | 976 | 219.5 | 216.0 | 221.0 | 216.0 |
| 2023-02-15 | 25.55 (+0.01) | 1.74 (0.0) | 5.78 (-0.03) | 4 | 0.32 | 0 | 0.0 | -72 | -5.71 | 1261 | 216.0 | 218.0 | 220.5 | 215.5 |
| 2023-02-14 | 25.54 (-0.11) | 1.74 (0.0) | 5.81 (+0.06) | -176 | -12.07 | 0 | 0.0 | 129 | 8.85 | 1458 | 220.0 | 219.0 | 221.0 | 216.5 |
| 2023-02-13 | 25.65 (+0.21) | 1.74 (0.0) | 5.75 (+0.03) | 388 | 20.42 | -15 | -0.79 | 44 | 2.32 | 1900 | 218.0 | 210.5 | 218.5 | 210.5 |
| 2023-02-10 | 25.44 (-0.14) | 1.74 (0.0) | 5.72 (-0.01) | -262 | -21.89 | 0 | 0.0 | -18 | -1.5 | 1197 | 210.5 | 215.0 | 215.0 | 208.5 |
| 2023-02-09 | 25.58 (-0.02) | 1.74 (0.0) | 5.73 (0.0) | -43 | -7.58 | 0 | 0.0 | 2 | 0.35 | 567 | 214.5 | 214.0 | 215.5 | 213.5 |
| 2023-02-08 | 25.6 (+0.02) | 1.74 (0.0) | 5.73 (+0.02) | 53 | 5.9 | 8 | 0.89 | 36 | 4.0 | 899 | 214.5 | 213.5 | 216.0 | 213.5 |
| 2023-02-07 | 25.58 (+0.21) | 1.74 (+0.01) | 5.71 (+0.01) | 396 | 44.1 | 8 | 0.89 | 20 | 2.23 | 898 | 212.5 | 211.0 | 212.5 | 210.5 |
| 2023-02-06 | 25.37 (+0.17) | 1.73 (-0.01) | 5.7 (+0.02) | 345 | 40.02 | 0 | 0.0 | 46 | 5.34 | 862 | 211.0 | 207.0 | 211.0 | 207.0 |
| 2023-02-03 | 25.2 (+0.03) | 1.74 (+0.01) | 5.68 (+0.01) | 62 | 8.32 | 2 | 0.27 | 25 | 3.36 | 745 | 208.0 | 210.0 | 210.0 | 208.0 |
| 2023-02-02 | 25.17 (-0.04) | 1.73 (0.0) | 5.67 (+0.03) | -78 | -5.42 | 5 | 0.35 | 44 | 3.06 | 1440 | 210.5 | 212.0 | 212.5 | 208.0 |
| 2023-02-01 | 25.21 (+0.31) | 1.73 (+0.01) | 5.64 (+0.06) | 564 | 29.45 | 16 | 0.84 | 122 | 6.37 | 1915 | 210.5 | 207.0 | 211.5 | 206.0 |
| 2023-01-31 | 24.9 (+0.24) | 1.72 (+0.01) | 5.58 (+0.06) | 443 | 28.99 | 18 | 1.18 | 108 | 7.07 | 1528 | 206.0 | 204.5 | 206.5 | 203.5 |
| 2023-01-30 | 24.66 (+0.34) | 1.71 (+0.01) | 5.52 (+0.17) | 638 | 27.69 | 26 | 1.13 | 332 | 14.41 | 2304 | 204.5 | 200.0 | 205.0 | 200.0 |
| 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 | |||
| 2023-01-17 | 24.32 (-0.03) | 1.7 (+0.01) | 5.35 (+0.01) | -83 | -15.23 | 9 | 1.65 | 11 | 2.02 | 545 | 197.5 | 197.0 | 197.5 | 195.5 |
| 2023-01-16 | 24.35 (-0.01) | 1.69 (0.0) | 5.34 (+0.01) | -4 | -0.59 | 11 | 1.62 | 14 | 2.06 | 678 | 196.5 | 197.5 | 199.5 | 195.5 |
| 2023-01-13 | 24.36 (+0.09) | 1.69 (0.0) | 5.33 (-0.02) | 177 | 11.69 | 2 | 0.13 | -24 | -1.59 | 1514 | 195.5 | 200.5 | 201.0 | 195.5 |
| 2023-01-12 | 24.27 (+0.33) | 1.69 (+0.01) | 5.35 (0.0) | 635 | 27.96 | 12 | 0.53 | -3 | -0.13 | 2271 | 199.0 | 198.0 | 201.0 | 196.0 |
| 2023-01-11 | 23.94 (+0.62) | 1.68 (-0.01) | 5.35 (+0.01) | 1156 | 29.47 | -23 | -0.59 | 20 | 0.51 | 3922 | 197.0 | 195.0 | 199.5 | 194.0 |
| 2023-01-10 | 23.32 (+0.02) | 1.69 (0.0) | 5.34 (0.0) | 38 | 9.52 | 0 | 0.0 | -11 | -2.76 | 399 | 188.0 | 188.5 | 189.0 | 186.5 |
| 2023-01-09 | 23.3 (+0.31) | 1.69 (0.0) | 5.34 (0.0) | 606 | 54.06 | 0 | 0.0 | 11 | 0.98 | 1121 | 189.0 | 185.0 | 189.0 | 185.0 |
| 2023-01-06 | 22.99 (+0.04) | 1.69 (0.0) | 5.34 (0.0) | 105 | 61.76 | -1 | -0.59 | 2 | 1.18 | 170 | 184.0 | 182.0 | 184.0 | 182.0 |
| 2023-01-05 | 22.95 (-0.03) | 1.69 (0.0) | 5.34 (0.0) | -62 | -19.2 | 1 | 0.31 | 3 | 0.93 | 323 | 182.5 | 185.0 | 185.5 | 182.0 |
| 2023-01-04 | 22.98 (+0.03) | 1.69 (-0.01) | 5.34 (+0.01) | 55 | 23.4 | -4 | -1.7 | 8 | 3.4 | 235 | 184.5 | 182.5 | 185.0 | 182.5 |
| 2023-01-03 | 22.95 (0.0) | 1.7 (+0.01) | 5.33 (+0.01) | -8 | -1.98 | 19 | 4.69 | 19 | 4.69 | 405 | 184.0 | 183.0 | 185.0 | 181.5 |
| 2022-12-30 | 22.95 (-0.13) | 1.69 (+0.21) | 5.32 (0.0) | -223 | -28.37 | 398 | 50.64 | 0 | 0.0 | 786 | 183.0 | 181.5 | 183.0 | 178.5 |
| 2022-12-29 | 23.08 (+0.1) | 1.48 (0.0) | 5.32 (0.0) | 228 | 32.85 | 1 | 0.14 | 8 | 1.15 | 694 | 177.5 | 175.0 | 179.5 | 172.5 |
| 2022-12-28 | 22.98 (-0.01) | 1.48 (+0.01) | 5.32 (-0.02) | -28 | -5.31 | 18 | 3.42 | -36 | -6.83 | 527 | 177.5 | 179.0 | 179.5 | 177.0 |
| 2022-12-27 | 22.99 (+0.03) | 1.47 (0.0) | 5.34 (-0.01) | -9 | -3.33 | -4 | -1.48 | -25 | -9.26 | 270 | 180.5 | 182.0 | 182.5 | 180.5 |
| 2022-12-26 | 22.96 (+0.08) | 1.47 (0.0) | 5.35 (0.0) | 146 | 25.66 | 2 | 0.35 | 2 | 0.35 | 569 | 181.0 | 183.5 | 183.5 | 179.0 |
| 2022-12-23 | 22.88 (+0.01) | 1.47 (+0.01) | 5.35 (-0.01) | 14 | 1.85 | 16 | 2.12 | -15 | -1.99 | 755 | 182.0 | 184.0 | 187.0 | 182.0 |
| 2022-12-22 | 22.87 (-0.14) | 1.46 (+0.18) | 5.36 (+0.01) | -278 | -31.66 | 347 | 39.52 | 17 | 1.94 | 878 | 186.5 | 187.0 | 188.0 | 184.0 |
| 2022-12-21 | 23.01 (-0.1) | 1.28 (+0.18) | 5.35 (+0.01) | -179 | -21.21 | 353 | 41.82 | 9 | 1.07 | 844 | 185.0 | 186.0 | 188.0 | 184.0 |
| 2022-12-20 | 23.11 (+0.01) | 1.1 (+0.19) | 5.34 (-0.04) | 13 | 1.12 | 358 | 30.97 | -77 | -6.66 | 1156 | 184.0 | 188.5 | 189.5 | 183.0 |
| 2022-12-19 | 23.1 (0.0) | 0.91 (+0.19) | 5.38 (-0.02) | 6 | 0.45 | 361 | 26.86 | -38 | -2.83 | 1344 | 188.0 | 185.0 | 190.0 | 185.0 |
| 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 | |||
| 2022-12-16 | 23.1 (+0.07) | 0.72 (+0.21) | 5.4 (0.0) | 142 | 11.99 | 405 | 34.21 | 5 | 0.42 | 1184 | 186.0 | 181.0 | 186.5 | 180.0 |
| 2022-12-15 | 23.03 (+0.05) | 0.51 (+0.04) | 5.4 (0.0) | 85 | 21.91 | 79 | 20.36 | 9 | 2.32 | 388 | 184.0 | 181.5 | 184.0 | 181.0 |
| 2022-12-14 | 22.98 (+0.11) | 0.47 (0.0) | 5.4 (+0.01) | 196 | 29.88 | 1 | 0.15 | 18 | 2.74 | 656 | 182.0 | 179.5 | 182.5 | 179.0 |
| 2022-12-13 | 22.87 (-0.25) | 0.47 (0.0) | 5.39 (-0.02) | -377 | -18.24 | -9 | -0.44 | -39 | -1.89 | 2067 | 179.0 | 185.0 | 186.0 | 179.0 |
| 2022-12-12 | 23.12 (+0.09) | 0.47 (0.0) | 5.41 (+0.02) | 209 | 25.9 | 0 | 0.0 | 33 | 4.09 | 807 | 189.0 | 188.5 | 190.0 | 183.0 |
| 2022-12-09 | 23.03 (0.0) | 0.47 (-0.01) | 5.39 (+0.01) | -6 | -0.97 | -22 | -3.57 | 8 | 1.3 | 616 | 188.5 | 191.0 | 191.5 | 188.0 |
| 2022-12-08 | 23.03 (+0.11) | 0.48 (0.0) | 5.38 (+0.01) | 209 | 26.19 | 0 | 0.0 | 30 | 3.76 | 798 | 189.5 | 189.0 | 189.5 | 187.0 |
| 2022-12-07 | 22.92 (+0.17) | 0.48 (0.0) | 5.37 (+0.01) | 329 | 19.54 | 4 | 0.24 | 19 | 1.13 | 1684 | 187.0 | 188.0 | 192.0 | 186.0 |
| 2022-12-06 | 22.75 (+0.07) | 0.48 (0.0) | 5.36 (0.0) | 138 | 12.06 | 0 | 0.0 | -2 | -0.17 | 1144 | 186.5 | 187.5 | 189.0 | 185.5 |
| 2022-12-05 | 22.68 (+0.18) | 0.48 (0.0) | 5.36 (0.0) | 323 | 27.51 | 0 | 0.0 | 9 | 0.77 | 1174 | 187.0 | 182.0 | 187.0 | 181.5 |
| 2022-12-02 | 22.5 (+0.12) | 0.48 (0.0) | 5.36 (0.0) | 359 | 55.83 | -9 | -1.4 | -2 | -0.31 | 643 | 181.5 | 180.0 | 182.0 | 178.5 |
| 2022-12-01 | 22.38 (0.0) | 0.48 (0.0) | 5.36 (0.0) | 11 | 1.2 | 0 | 0.0 | -7 | -0.77 | 914 | 180.0 | 181.5 | 183.0 | 178.5 |
| 2022-11-30 | 22.38 (+0.12) | 0.48 (0.0) | 5.36 (+0.01) | 339 | 45.32 | 0 | 0.0 | 12 | 1.6 | 748 | 179.0 | 176.5 | 179.0 | 175.5 |
| 2022-11-29 | 22.26 (+0.08) | 0.48 (-0.01) | 5.35 (-0.01) | 161 | 41.93 | -2 | -0.52 | 0 | 0.0 | 384 | 176.0 | 174.5 | 176.0 | 173.5 |
| 2022-11-28 | 22.18 (+0.19) | 0.49 (0.0) | 5.36 (0.0) | 345 | 65.59 | 0 | 0.0 | -8 | -1.52 | 526 | 176.0 | 173.5 | 176.0 | 172.0 |
| 2022-11-25 | 21.99 (+0.06) | 0.49 (0.0) | 5.36 (0.0) | 117 | 28.96 | -2 | -0.5 | 4 | 0.99 | 404 | 174.5 | 176.0 | 176.5 | 174.5 |
| 2022-11-24 | 21.93 (+0.1) | 0.49 (0.0) | 5.36 (+0.01) | 281 | 50.27 | 0 | 0.0 | 17 | 3.04 | 559 | 175.5 | 175.0 | 176.5 | 174.0 |
| 2022-11-23 | 21.83 (-0.11) | 0.49 (0.0) | 5.35 (0.0) | 40 | 7.5 | 0 | 0.0 | 2 | 0.38 | 533 | 175.0 | 176.5 | 177.0 | 174.5 |
| 2022-11-22 | 21.94 (+0.15) | 0.49 (0.0) | 5.35 (0.0) | 270 | 46.0 | -5 | -0.85 | 2 | 0.34 | 587 | 175.5 | 173.0 | 175.5 | 172.0 |
| 2022-11-21 | 21.79 (+0.04) | 0.49 (0.0) | 5.35 (0.0) | 80 | 15.78 | 0 | 0.0 | -11 | -2.17 | 507 | 173.5 | 175.0 | 175.0 | 172.0 |
| 2022-11-18 | 21.75 (+0.07) | 0.49 (0.0) | 5.35 (+0.01) | 148 | 21.57 | -6 | -0.87 | 14 | 2.04 | 686 | 172.5 | 176.0 | 177.5 | 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 | |||
| 2022-11-17 | 21.68 (+0.09) | 0.49 (0.0) | 5.34 (0.0) | 285 | 50.44 | 0 | 0.0 | 3 | 0.53 | 565 | 175.0 | 174.0 | 175.0 | 172.0 |
| 2022-11-16 | 21.59 (+0.21) | 0.49 (0.0) | 5.34 (-0.04) | 398 | 29.42 | 1 | 0.07 | -73 | -5.4 | 1353 | 173.5 | 175.0 | 176.0 | 172.0 |
| 2022-11-15 | 21.38 (+0.28) | 0.49 (0.0) | 5.38 (-0.03) | 587 | 38.77 | 7 | 0.46 | -51 | -3.37 | 1514 | 172.0 | 168.5 | 174.5 | 168.0 |
| 2022-11-14 | 21.1 (+0.23) | 0.49 (+0.04) | 5.41 (+0.01) | 435 | 44.75 | 75 | 7.72 | 23 | 2.37 | 972 | 167.0 | 163.0 | 167.5 | 163.0 |
| 2022-11-11 | 20.87 (-0.31) | 0.45 (0.0) | 5.4 (+0.02) | -626 | -33.19 | 0 | 0.0 | 36 | 1.91 | 1886 | 162.0 | 169.0 | 173.0 | 161.0 |
| 2022-11-10 | 21.18 (+0.04) | 0.45 (0.0) | 5.38 (0.0) | 84 | 19.76 | 0 | 0.0 | 3 | 0.71 | 425 | 158.0 | 154.0 | 158.0 | 153.5 |
| 2022-11-09 | 21.14 (+0.06) | 0.45 (0.0) | 5.38 (0.0) | 151 | 45.48 | 1 | 0.3 | 0 | 0.0 | 332 | 155.0 | 152.0 | 155.0 | 152.0 |
| 2022-11-08 | 21.08 (-0.01) | 0.45 (0.0) | 5.38 (+0.01) | -15 | -6.41 | 0 | 0.0 | 3 | 1.28 | 234 | 151.0 | 152.0 | 153.0 | 151.0 |
| 2022-11-07 | 21.09 (0.0) | 0.45 (0.0) | 5.37 (+0.01) | -6 | -2.45 | 0 | 0.0 | 22 | 8.98 | 245 | 151.5 | 150.0 | 152.5 | 150.0 |
| 2022-11-04 | 21.09 (-0.02) | 0.45 (0.0) | 5.36 (0.0) | -31 | -12.2 | 0 | 0.0 | 3 | 1.18 | 254 | 149.0 | 148.5 | 149.5 | 146.0 |
| 2022-11-03 | 21.11 (+0.06) | 0.45 (0.0) | 5.36 (0.0) | 99 | 46.48 | 0 | 0.0 | -6 | -2.82 | 213 | 148.5 | 146.0 | 148.5 | 145.0 |
| 2022-11-02 | 21.05 (+0.01) | 0.45 (0.0) | 5.36 (0.0) | 21 | 12.73 | 0 | 0.0 | 2 | 1.21 | 165 | 147.0 | 146.0 | 147.5 | 145.5 |
| 2022-11-01 | 21.04 (-0.08) | 0.45 (0.0) | 5.36 (0.0) | 25 | 17.61 | 0 | 0.0 | 9 | 6.34 | 142 | 145.5 | 144.0 | 146.5 | 143.0 |
| 2022-10-31 | 21.12 (+0.05) | 0.45 (0.0) | 5.36 (+0.01) | 101 | 39.76 | 1 | 0.39 | 7 | 2.76 | 254 | 145.0 | 144.0 | 145.0 | 142.5 |
| 2022-10-28 | 21.07 (-0.03) | 0.45 (0.0) | 5.35 (-0.01) | -38 | -24.84 | 2 | 1.31 | -2 | -1.31 | 153 | 142.5 | 144.5 | 144.5 | 142.5 |
| 2022-10-27 | 21.1 (+0.02) | 0.45 (0.0) | 5.36 (+0.01) | 83 | 32.42 | 0 | 0.0 | 0 | 0.0 | 256 | 144.0 | 142.5 | 144.5 | 142.5 |
| 2022-10-26 | 21.08 (+0.01) | 0.45 (0.0) | 5.35 (+0.01) | 22 | 9.13 | 0 | 0.0 | 28 | 11.62 | 241 | 141.5 | 141.5 | 142.5 | 140.0 |
| 2022-10-25 | 21.07 (+0.04) | 0.45 (0.0) | 5.34 (+0.02) | 61 | 12.47 | 0 | 0.0 | 29 | 5.93 | 489 | 140.0 | 143.0 | 144.0 | 139.5 |
| 2022-10-24 | 21.03 (-0.15) | 0.45 (0.0) | 5.32 (0.0) | -122 | -35.88 | 0 | 0.0 | 16 | 4.71 | 340 | 142.0 | 146.5 | 146.5 | 142.0 |
| 2022-10-21 | 21.18 (+0.02) | 0.45 (0.0) | 5.32 (+0.01) | 63 | 13.94 | 0 | 0.0 | 4 | 0.88 | 452 | 143.5 | 144.0 | 146.0 | 141.5 |
| 2022-10-20 | 21.16 (-0.11) | 0.45 (+0.01) | 5.31 (-0.01) | -189 | -9.3 | 4 | 0.2 | -8 | -0.39 | 2033 | 146.0 | 147.0 | 147.0 | 139.0 |
| 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 | |||
| 2022-10-19 | 21.27 (+0.28) | 0.44 (0.0) | 5.32 (+0.01) | 62 | 11.59 | 0 | 0.0 | 5 | 0.93 | 535 | 145.0 | 146.0 | 148.5 | 144.5 |
| 2022-10-18 | 20.99 (+0.04) | 0.44 (-0.03) | 5.31 (0.0) | 20 | 5.01 | -50 | -12.53 | 10 | 2.51 | 399 | 144.0 | 145.0 | 145.0 | 142.5 |
| 2022-10-17 | 20.95 (+0.02) | 0.47 (0.0) | 5.31 (-0.01) | 21 | 4.29 | 11 | 2.25 | -23 | -4.7 | 489 | 143.0 | 142.0 | 143.0 | 138.5 |
| 2022-10-14 | 20.93 (+0.08) | 0.47 (0.0) | 5.32 (0.0) | 39 | 9.11 | 0 | 0.0 | -1 | -0.23 | 428 | 145.0 | 145.0 | 145.5 | 142.5 |
| 2022-10-13 | 20.85 (-0.08) | 0.47 (+0.01) | 5.32 (-0.02) | -182 | -33.09 | 4 | 0.73 | -35 | -6.36 | 550 | 140.0 | 146.5 | 146.5 | 139.0 |
| 2022-10-12 | 20.93 (+0.01) | 0.46 (0.0) | 5.34 (0.0) | -16 | -2.93 | 4 | 0.73 | 10 | 1.83 | 546 | 146.5 | 146.0 | 146.5 | 142.5 |
| 2022-10-11 | 20.92 (-0.2) | 0.46 (0.0) | 5.34 (0.0) | -462 | -47.29 | 0 | 0.0 | -3 | -0.31 | 977 | 144.0 | 148.0 | 148.5 | 144.0 |
| 2022-10-07 | 21.12 (-0.04) | 0.46 (0.0) | 5.34 (-0.01) | -89 | -24.52 | 0 | 0.0 | -22 | -6.06 | 363 | 154.0 | 155.0 | 155.5 | 152.5 |
| 2022-10-06 | 21.16 (-0.04) | 0.46 (0.0) | 5.35 (0.0) | -90 | -41.67 | 4 | 1.85 | 0 | 0.0 | 216 | 155.5 | 158.0 | 158.0 | 155.0 |
| 2022-10-05 | 21.2 (-0.04) | 0.46 (0.0) | 5.35 (+0.01) | -83 | -17.36 | 0 | 0.0 | 14 | 2.93 | 478 | 156.0 | 156.5 | 158.5 | 156.0 |
| 2022-10-04 | 21.24 (-0.04) | 0.46 (+0.03) | 5.34 (+0.01) | -36 | -13.38 | 0 | 0.0 | 20 | 7.43 | 269 | 154.5 | 152.0 | 154.5 | 151.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-03 | 31.01 (-0.09) | 8.8 (+0.17) | 5.31 (-0.01) | -209 | -16.53 | 334 | 26.42 | -12 | -0.95 | 1264 | 228.0 | 229.0 | 232.0 | 227.0 |
| 2023-09-28 | 31.1 (-0.29) | 8.63 (+0.44) | 5.32 (+0.01) | -881 | -29.83 | 825 | 27.94 | 5 | 0.17 | 2953 | 227.5 | 229.5 | 233.0 | 226.0 |
| 2023-09-22 | 31.39 (-0.4) | 8.19 (+0.75) | 5.31 (-0.17) | -973 | -14.48 | 1448 | 21.55 | -316 | -4.7 | 6718 | 229.5 | 234.5 | 239.0 | 225.5 |
| 2023-09-15 | 31.79 (-0.01) | 7.44 (+1.58) | 5.48 (-0.1) | 356 | 2.63 | 2998 | 22.11 | -193 | -1.42 | 13561 | 236.5 | 230.0 | 240.5 | 215.0 |
| 2023-09-08 | 31.8 (+0.81) | 5.86 (+1.17) | 5.58 (+0.05) | 1416 | 14.92 | 2234 | 23.54 | 96 | 1.01 | 9489 | 230.0 | 218.0 | 234.0 | 217.0 |
| 2023-09-01 | 30.99 (-0.79) | 4.69 (+0.43) | 5.53 (-0.02) | -1714 | -40.69 | 812 | 19.28 | -41 | -0.97 | 4212 | 218.0 | 220.0 | 220.0 | 213.5 |
| 2023-08-25 | 31.78 (-0.64) | 4.26 (+0.34) | 5.55 (-0.07) | -1432 | -27.26 | 653 | 12.43 | -139 | -2.65 | 5253 | 220.0 | 225.5 | 226.0 | 217.0 |
| 2023-08-18 | 32.42 (+0.63) | 3.92 (+0.47) | 5.62 (-0.15) | 1148 | 13.55 | 891 | 10.51 | -285 | -3.36 | 8474 | 225.0 | 222.5 | 232.5 | 220.5 |
| 2023-08-11 | 31.79 (+1.0) | 3.45 (+0.45) | 5.77 (-0.03) | 2158 | 21.02 | 865 | 8.43 | -57 | -0.56 | 10265 | 223.5 | 227.0 | 234.0 | 221.5 |
| 2023-08-04 | 30.79 (+0.39) | 3.0 (+0.29) | 5.8 (+0.06) | 1001 | 11.55 | 560 | 6.46 | 115 | 1.33 | 8663 | 225.5 | 218.0 | 226.5 | 217.0 |
| 2023-07-28 | 30.4 (+0.52) | 2.71 (-0.17) | 5.74 (-0.01) | 1165 | 24.41 | -324 | -6.79 | 0 | 0.0 | 4773 | 216.0 | 214.5 | 216.0 | 209.0 |
| 2023-07-21 | 29.88 (+2.25) | 2.88 (-1.24) | 5.75 (-0.32) | 3536 | 40.7 | -2379 | -27.38 | -610 | -7.02 | 8688 | 214.0 | 212.0 | 215.5 | 206.5 |
| 2023-07-14 | 27.63 (+0.57) | 4.12 (-0.05) | 6.07 (-0.15) | 1621 | 13.46 | -80 | -0.66 | -295 | -2.45 | 12041 | 210.5 | 227.0 | 227.0 | 205.0 |
| 2023-07-07 | 27.06 (-0.45) | 4.17 (+0.62) | 6.22 (+0.26) | -762 | -12.4 | 1182 | 19.23 | 497 | 8.09 | 6147 | 223.5 | 218.5 | 227.5 | 218.5 |
| 2023-06-30 | 27.51 (-0.31) | 3.55 (+0.09) | 5.96 (+0.37) | -422 | -8.4 | 175 | 3.48 | 697 | 13.87 | 5024 | 218.0 | 217.5 | 222.0 | 215.0 |
| 2023-06-21 | 27.82 (-0.54) | 3.46 (-0.05) | 5.59 (-0.02) | -1296 | -29.71 | -93 | -2.13 | -35 | -0.8 | 4362 | 217.5 | 220.0 | 220.0 | 213.5 |
| 2023-06-16 | 28.36 (-1.1) | 3.51 (+0.36) | 5.61 (+0.01) | -2175 | -15.58 | 689 | 4.93 | 28 | 0.2 | 13964 | 220.0 | 228.0 | 239.0 | 216.5 |
| 2023-06-09 | 29.46 (-0.12) | 3.15 (+0.21) | 5.6 (-0.03) | -235 | -6.72 | 401 | 11.46 | -59 | -1.69 | 3498 | 226.5 | 224.5 | 227.0 | 220.5 |
| 2023-06-02 | 29.58 (+0.13) | 2.94 (+0.2) | 5.63 (+0.03) | 137 | 2.82 | 373 | 7.68 | 61 | 1.26 | 4857 | 224.5 | 225.5 | 230.0 | 224.5 |
| 2023-05-26 | 29.45 (+0.08) | 2.74 (0.0) | 5.6 (+0.03) | 103 | 2.61 | 6 | 0.15 | 44 | 1.12 | 3944 | 224.5 | 219.0 | 229.0 | 218.5 |
| 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 | |||
| 2023-05-19 | 29.37 (-0.34) | 2.74 (-0.03) | 5.57 (+0.02) | -677 | -13.72 | -64 | -1.3 | 49 | 0.99 | 4933 | 219.0 | 229.5 | 231.0 | 218.5 |
| 2023-05-12 | 29.71 (+0.44) | 2.77 (0.0) | 5.55 (-0.01) | 1231 | 30.69 | 0 | 0.0 | -15 | -0.37 | 4011 | 227.0 | 225.0 | 228.0 | 221.0 |
| 2023-05-05 | 29.27 (+0.78) | 2.77 (+0.02) | 5.56 (+0.08) | 1546 | 37.52 | 39 | 0.95 | 139 | 3.37 | 4121 | 223.5 | 216.5 | 227.5 | 215.5 |
| 2023-04-28 | 28.49 (-0.25) | 2.75 (+0.87) | 5.48 (-0.02) | -640 | -9.17 | 1662 | 23.82 | -33 | -0.47 | 6976 | 216.5 | 212.5 | 219.0 | 208.0 |
| 2023-04-21 | 28.74 (+0.39) | 1.88 (+0.18) | 5.5 (-0.04) | 881 | 16.22 | 343 | 6.31 | -75 | -1.38 | 5432 | 212.0 | 216.5 | 216.5 | 209.5 |
| 2023-04-14 | 28.35 (+0.47) | 1.7 (-0.05) | 5.54 (-0.03) | 748 | 12.54 | -91 | -1.53 | -59 | -0.99 | 5966 | 216.5 | 211.0 | 218.5 | 210.5 |
| 2023-04-07 | 27.88 (+0.01) | 1.75 (-0.01) | 5.57 (-0.01) | -27 | -1.83 | -23 | -1.56 | -12 | -0.81 | 1474 | 210.5 | 211.0 | 213.0 | 207.5 |
| 2023-03-31 | 27.87 (-0.11) | 1.76 (-0.05) | 5.58 (-0.17) | -203 | -1.31 | -78 | -0.5 | -333 | -2.14 | 15529 | 211.5 | 205.0 | 212.5 | 201.0 |
| 2023-03-24 | 27.98 (+0.56) | 1.81 (+0.01) | 5.75 (+0.01) | 1276 | 14.21 | 19 | 0.21 | 19 | 0.21 | 8979 | 214.5 | 228.0 | 241.0 | 214.5 |
| 2023-03-17 | 27.42 (+1.01) | 1.8 (+0.06) | 5.74 (-0.12) | 1715 | 19.41 | 108 | 1.22 | -227 | -2.57 | 8835 | 228.0 | 228.0 | 230.0 | 219.0 |
| 2023-03-10 | 26.41 (+0.21) | 1.74 (0.0) | 5.86 (-0.06) | 312 | 6.85 | 10 | 0.22 | -109 | -2.39 | 4554 | 228.5 | 231.5 | 236.0 | 227.5 |
| 2023-03-03 | 26.2 (+0.24) | 1.74 (0.0) | 5.92 (+0.01) | 523 | 16.6 | 0 | 0.0 | 22 | 0.7 | 3151 | 229.5 | 225.5 | 237.5 | 223.0 |
| 2023-02-24 | 25.96 (+0.28) | 1.74 (0.0) | 5.91 (+0.05) | 472 | 8.91 | -9 | -0.17 | 96 | 1.81 | 5298 | 225.5 | 219.0 | 228.0 | 216.5 |
| 2023-02-17 | 25.68 (+0.24) | 1.74 (0.0) | 5.86 (+0.14) | 506 | 8.09 | -5 | -0.08 | 252 | 4.03 | 6252 | 218.0 | 210.5 | 221.0 | 210.5 |
| 2023-02-10 | 25.44 (+0.24) | 1.74 (0.0) | 5.72 (+0.04) | 489 | 11.05 | 16 | 0.36 | 86 | 1.94 | 4426 | 210.5 | 207.0 | 216.0 | 207.0 |
| 2023-02-03 | 25.2 (+0.88) | 1.74 (+0.04) | 5.68 (+0.33) | 1629 | 20.53 | 67 | 0.84 | 631 | 7.95 | 7935 | 208.0 | 200.0 | 212.5 | 200.0 |
| 2023-01-17 | 24.32 (-0.04) | 1.7 (+0.01) | 5.35 (+0.02) | -87 | -7.11 | 20 | 1.64 | 25 | 2.04 | 1223 | 197.5 | 197.5 | 199.5 | 195.5 |
| 2023-01-13 | 24.36 (+1.37) | 1.69 (0.0) | 5.33 (-0.01) | 2612 | 28.3 | -9 | -0.1 | -7 | -0.08 | 9230 | 195.5 | 185.0 | 201.0 | 185.0 |
| 2023-01-06 | 22.99 (+0.04) | 1.69 (0.0) | 5.34 (+0.02) | 90 | 7.94 | 15 | 1.32 | 32 | 2.82 | 1134 | 184.0 | 183.0 | 185.5 | 181.5 |
| 2022-12-30 | 22.95 (+0.07) | 1.69 (+0.22) | 5.32 (-0.03) | 114 | 4.0 | 415 | 14.57 | -51 | -1.79 | 2848 | 183.0 | 183.5 | 183.5 | 172.5 |
| 2022-12-23 | 22.88 (-0.22) | 1.47 (+0.75) | 5.35 (-0.05) | -424 | -8.52 | 1435 | 28.82 | -104 | -2.09 | 4979 | 182.0 | 185.0 | 190.0 | 182.0 |
| 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 | |||
| 2022-12-16 | 23.1 (+0.07) | 0.72 (+0.25) | 5.4 (+0.01) | 255 | 5.0 | 476 | 9.33 | 26 | 0.51 | 5104 | 186.0 | 188.5 | 190.0 | 179.0 |
| 2022-12-09 | 23.03 (+0.53) | 0.47 (-0.01) | 5.39 (+0.03) | 993 | 18.33 | -18 | -0.33 | 64 | 1.18 | 5418 | 188.5 | 182.0 | 192.0 | 181.5 |
| 2022-12-02 | 22.5 (+0.51) | 0.48 (-0.01) | 5.36 (0.0) | 1215 | 37.78 | -11 | -0.34 | -5 | -0.16 | 3216 | 181.5 | 173.5 | 183.0 | 172.0 |
| 2022-11-25 | 21.99 (+0.24) | 0.49 (0.0) | 5.36 (+0.01) | 788 | 30.41 | -7 | -0.27 | 14 | 0.54 | 2591 | 174.5 | 175.0 | 177.0 | 172.0 |
| 2022-11-18 | 21.75 (+0.88) | 0.49 (+0.04) | 5.35 (-0.05) | 1853 | 36.39 | 77 | 1.51 | -84 | -1.65 | 5092 | 172.5 | 163.0 | 177.5 | 163.0 |
| 2022-11-11 | 20.87 (-0.22) | 0.45 (0.0) | 5.4 (+0.04) | -412 | -13.19 | 1 | 0.03 | 64 | 2.05 | 3123 | 162.0 | 150.0 | 173.0 | 150.0 |
| 2022-11-04 | 21.09 (+0.02) | 0.45 (0.0) | 5.36 (+0.01) | 215 | 20.87 | 1 | 0.1 | 15 | 1.46 | 1030 | 149.0 | 144.0 | 149.5 | 142.5 |
| 2022-10-28 | 21.07 (-0.11) | 0.45 (0.0) | 5.35 (+0.03) | 6 | 0.41 | 2 | 0.14 | 71 | 4.79 | 1481 | 142.5 | 146.5 | 146.5 | 139.5 |
| 2022-10-21 | 21.18 (+0.25) | 0.45 (-0.02) | 5.32 (0.0) | -23 | -0.59 | -35 | -0.9 | -12 | -0.31 | 3909 | 143.5 | 142.0 | 148.5 | 138.5 |
| 2022-10-14 | 20.93 (-0.19) | 0.47 (+0.01) | 5.32 (-0.02) | -621 | -24.81 | 8 | 0.32 | -29 | -1.16 | 2503 | 145.0 | 148.0 | 148.5 | 139.0 |
| 2022-10-07 | 21.12 (-0.19) | 0.46 (+0.03) | 5.34 (+0.01) | -360 | -23.75 | 12 | 0.79 | 13 | 0.86 | 1516 | 154.0 | 150.0 | 158.5 | 147.5 |
| 2022-09-30 | 21.31 (-0.22) | 0.43 (+0.01) | 5.33 (-0.04) | -421 | -11.91 | 7 | 0.2 | -73 | -2.07 | 3535 | 150.0 | 162.0 | 162.0 | 143.0 |
| 2022-09-23 | 21.53 (0.0) | 0.42 (0.0) | 5.37 (-0.03) | -257 | -8.93 | 7 | 0.24 | -61 | -2.12 | 2879 | 164.5 | 169.0 | 170.5 | 159.0 |
| 2022-09-16 | 21.53 (-0.06) | 0.42 (+0.01) | 5.4 (+0.05) | -357 | -3.02 | 27 | 0.23 | 93 | 0.79 | 11804 | 167.5 | 159.5 | 181.5 | 158.0 |
| 2022-09-08 | 21.59 (+0.01) | 0.41 (+0.01) | 5.35 (0.0) | 84 | 13.55 | 10 | 1.61 | 2 | 0.32 | 620 | 158.0 | 157.5 | 159.5 | 154.0 |
| 2022-09-02 | 21.58 (-0.09) | 0.4 (0.0) | 5.35 (-0.03) | -123 | -12.4 | 9 | 0.91 | -59 | -5.95 | 992 | 157.5 | 158.0 | 159.5 | 155.5 |
| 2022-08-26 | 21.67 (-0.04) | 0.4 (+0.01) | 5.38 (0.0) | -38 | -3.87 | 5 | 0.51 | 6 | 0.61 | 981 | 161.5 | 160.0 | 162.0 | 156.0 |
| 2022-08-19 | 21.71 (-0.03) | 0.39 (0.0) | 5.38 (-0.03) | -88 | -5.77 | -2 | -0.13 | -65 | -4.27 | 1524 | 160.5 | 163.0 | 164.5 | 158.5 |
| 2022-08-12 | 21.74 (-0.02) | 0.39 (0.0) | 5.41 (+0.01) | 137 | 7.06 | 7 | 0.36 | 19 | 0.98 | 1940 | 162.5 | 151.0 | 163.5 | 149.5 |
| 2022-08-05 | 21.76 (-0.07) | 0.39 (+0.01) | 5.4 (0.0) | -41 | -2.94 | 16 | 1.15 | 0 | 0.0 | 1396 | 151.0 | 153.0 | 153.5 | 145.5 |
| 2022-07-29 | 21.83 (-0.11) | 0.38 (0.0) | 5.4 (+0.01) | 230 | 14.04 | 8 | 0.49 | 28 | 1.71 | 1638 | 153.0 | 151.0 | 153.5 | 147.5 |
| 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 | |||
| 2022-07-22 | 21.94 (+0.73) | 0.38 (-1.24) | 5.39 (+0.11) | 1650 | 32.0 | -2375 | -46.06 | 217 | 4.21 | 5156 | 151.0 | 141.5 | 153.0 | 140.5 |
| 2022-07-15 | 21.21 (-0.17) | 1.62 (-0.05) | 5.28 (-0.02) | -356 | -14.14 | -91 | -3.61 | -42 | -1.67 | 2518 | 140.0 | 138.5 | 141.5 | 136.0 |
| 2022-07-08 | 21.38 (+0.19) | 1.67 (-0.11) | 5.3 (+0.02) | -556 | -14.83 | -206 | -5.5 | 34 | 0.91 | 3748 | 140.0 | 142.0 | 143.5 | 129.0 |
| 2022-07-01 | 21.19 (-0.05) | 1.78 (-0.06) | 5.28 (+0.02) | -661 | -10.47 | -74 | -1.17 | 41 | 0.65 | 6314 | 142.0 | 170.5 | 172.0 | 140.5 |
| 2022-06-24 | 21.24 (-0.51) | 1.84 (-0.15) | 5.26 (+0.01) | -586 | -16.54 | -294 | -8.3 | 15 | 0.42 | 3542 | 169.0 | 182.0 | 182.0 | 169.0 |
| 2022-06-17 | 21.75 (-0.01) | 1.99 (-0.02) | 5.25 (-0.04) | -44 | -0.73 | -42 | -0.69 | -76 | -1.26 | 6054 | 182.0 | 182.5 | 191.5 | 180.0 |
| 2022-06-10 | 21.76 (-0.29) | 2.01 (0.0) | 5.29 (+0.01) | -395 | -23.92 | 7 | 0.42 | 11 | 0.67 | 1651 | 181.0 | 180.0 | 182.0 | 178.0 |
| 2022-06-02 | 22.05 (0.0) | 2.01 (-0.01) | 5.28 (+0.02) | 44 | 4.43 | -14 | -1.41 | 45 | 4.53 | 994 | 180.0 | 179.0 | 182.0 | 179.0 |
| 2022-05-27 | 22.05 (-0.11) | 2.02 (+0.03) | 5.26 (+0.03) | -175 | -15.95 | 59 | 5.38 | 60 | 5.47 | 1097 | 178.5 | 177.5 | 180.0 | 175.5 |
| 2022-05-20 | 22.16 (-0.2) | 1.99 (+0.06) | 5.23 (+0.01) | -100 | -10.06 | 102 | 10.26 | 19 | 1.91 | 994 | 176.0 | 175.0 | 177.0 | 172.0 |
| 2022-05-13 | 22.36 (-0.19) | 1.93 (0.0) | 5.22 (+0.08) | -318 | -17.41 | 11 | 0.6 | 160 | 8.76 | 1827 | 174.5 | 178.5 | 178.5 | 171.5 |
| 2022-05-06 | 22.55 (-0.07) | 1.93 (+0.01) | 5.14 (+0.01) | -172 | -15.77 | 18 | 1.65 | 8 | 0.73 | 1091 | 179.5 | 179.5 | 184.0 | 176.0 |
| 2022-04-29 | 22.62 (-0.15) | 1.92 (+0.44) | 5.13 (-0.16) | -488 | -15.63 | 828 | 26.51 | -295 | -9.45 | 3123 | 179.5 | 183.0 | 183.0 | 174.5 |
| 2022-04-22 | 22.77 (-0.37) | 1.48 (+0.81) | 5.29 (-0.05) | -1202 | -25.39 | 1550 | 32.73 | -95 | -2.01 | 4735 | 185.0 | 178.0 | 186.5 | 175.5 |
| 2022-04-15 | 23.14 (-0.46) | 0.67 (-0.01) | 5.34 (+0.01) | -812 | -35.63 | -11 | -0.48 | 18 | 0.79 | 2279 | 178.0 | 185.5 | 185.5 | 176.5 |
| 2022-04-08 | 23.6 (-0.42) | 0.68 (+0.02) | 5.33 (+0.02) | -909 | -33.49 | 34 | 1.25 | 32 | 1.18 | 2714 | 185.5 | 194.0 | 194.0 | 182.0 |
| 2022-04-01 | 24.02 (+0.27) | 0.66 (+0.56) | 5.31 (+0.04) | 392 | 9.69 | -6 | -0.15 | 72 | 1.78 | 4044 | 195.0 | 198.5 | 201.0 | 192.0 |
| 2022-03-25 | 23.75 (+0.24) | 0.1 (0.0) | 5.27 (+0.06) | 581 | 13.06 | -2 | -0.04 | 115 | 2.58 | 4450 | 199.5 | 192.5 | 201.0 | 192.0 |
| 2022-03-18 | 23.51 (+0.73) | 0.1 (+0.03) | 5.21 (-0.02) | 1414 | 22.23 | 54 | 0.85 | -34 | -0.53 | 6362 | 192.5 | 190.5 | 192.5 | 184.5 |
| 2022-03-11 | 22.78 (+1.11) | 0.07 (-0.01) | 5.23 (+0.08) | 2030 | 31.13 | -8 | -0.12 | 156 | 2.39 | 6521 | 189.0 | 177.0 | 191.0 | 170.5 |
| 2022-03-04 | 21.67 (+0.05) | 0.08 (0.0) | 5.15 (+0.01) | 123 | 16.27 | 0 | 0.0 | 20 | 2.65 | 756 | 177.5 | 175.5 | 178.5 | 175.0 |
| 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 | |||
| 2022-02-25 | 21.62 (-0.05) | 0.08 (+0.01) | 5.14 (-0.48) | -182 | -6.33 | 2 | 0.07 | -928 | -32.27 | 2876 | 176.0 | 179.5 | 181.5 | 172.0 |
| 2022-02-18 | 21.67 (-0.01) | 0.07 (0.0) | 5.62 (-0.01) | 16 | 1.01 | 7 | 0.44 | -6 | -0.38 | 1578 | 179.5 | 179.5 | 181.0 | 176.5 |
| 2022-02-11 | 21.68 (-0.01) | 0.07 (0.0) | 5.63 (+0.03) | 82 | 4.3 | 10 | 0.52 | 41 | 2.15 | 1906 | 180.5 | 175.0 | 181.5 | 174.5 |
| 2022-01-26 | 21.69 (-0.09) | 0.07 (+0.01) | 5.6 (-0.01) | -169 | -14.25 | 11 | 0.93 | -13 | -1.1 | 1186 | 174.5 | 175.0 | 177.0 | 172.5 |
| 2022-01-21 | 21.78 (-0.09) | 0.06 (+0.01) | 5.61 (-0.05) | -134 | -4.77 | 16 | 0.57 | -100 | -3.56 | 2811 | 177.0 | 184.0 | 186.5 | 177.0 |
| 2022-01-14 | 21.87 (+0.05) | 0.05 (-0.01) | 5.66 (+0.02) | 121 | 3.51 | -16 | -0.46 | 46 | 1.33 | 3448 | 183.5 | 185.0 | 187.5 | 181.0 |
| 2022-01-07 | 21.82 (+0.04) | 0.06 (+0.06) | 5.64 (+0.1) | -128 | -1.66 | 112 | 1.45 | 193 | 2.51 | 7700 | 186.0 | 182.5 | 191.0 | 178.0 |
| 2021-12-30 | 21.78 (-0.32) | 0.0 (0.0) | 5.54 (-0.02) | -620 | -16.34 | -5 | -0.13 | -40 | -1.05 | 3795 | 181.5 | 178.0 | 184.0 | 176.0 |
| 2021-12-24 | 22.1 (+1.78) | 0.0 (-2.48) | 5.56 (+0.16) | 4051 | 39.19 | -5494 | -53.15 | 305 | 2.95 | 10337 | 178.0 | 171.5 | 178.5 | 169.0 |
| 2021-12-17 | 20.32 (+0.61) | 2.48 (-0.64) | 5.4 (-0.03) | 943 | 17.55 | -1232 | -22.93 | -56 | -1.04 | 5374 | 171.0 | 172.5 | 174.5 | 169.0 |
| 2021-12-10 | 19.71 (-0.19) | 3.12 (-0.84) | 5.43 (-0.08) | -265 | -4.78 | -1599 | -28.83 | -146 | -2.63 | 5547 | 172.5 | 175.0 | 177.0 | 171.0 |
| 2021-12-03 | 19.9 (+0.24) | 3.96 (-0.29) | 5.51 (-0.06) | 91 | 3.27 | -544 | -19.55 | -127 | -4.57 | 2782 | 177.0 | 175.0 | 181.5 | 174.5 |
| 2021-11-26 | 19.66 (-0.71) | 4.25 (0.0) | 5.57 (-0.08) | -1261 | -38.9 | 6 | 0.19 | -154 | -4.75 | 3242 | 177.5 | 190.5 | 190.5 | 176.5 |
| 2021-11-19 | 20.37 (0.0) | 4.25 (+0.01) | 5.65 (-0.11) | -68 | -2.34 | 4 | 0.14 | -203 | -6.99 | 2904 | 190.0 | 187.0 | 194.5 | 186.0 |
| 2021-11-12 | 20.37 (-0.23) | 4.24 (0.0) | 5.76 (-0.06) | -308 | -6.59 | -1 | -0.02 | -118 | -2.53 | 4673 | 196.0 | 184.5 | 196.0 | 184.0 |
| 2021-11-05 | 20.6 (+0.24) | 4.24 (0.0) | 5.82 (+0.02) | 314 | 14.07 | 6 | 0.27 | 39 | 1.75 | 2232 | 191.5 | 183.0 | 192.5 | 180.0 |
| 2021-10-29 | 20.36 (-0.03) | 4.24 (0.0) | 5.8 (+0.14) | -54 | -2.9 | 9 | 0.48 | 277 | 14.88 | 1862 | 177.5 | 184.0 | 185.0 | 177.5 |
| 2021-10-22 | 20.39 (+0.07) | 4.24 (-0.2) | 5.66 (+0.46) | 196 | 5.28 | -393 | -10.58 | 867 | 23.34 | 3714 | 184.0 | 181.0 | 184.5 | 177.5 |
| 2021-10-15 | 20.32 (+0.01) | 4.44 (-0.04) | 5.2 (+0.18) | -20 | -0.74 | -72 | -2.67 | 340 | 12.59 | 2701 | 180.0 | 176.0 | 183.0 | 174.0 |
| 2021-10-08 | 20.31 (-0.08) | 4.48 (+0.01) | 5.02 (+0.27) | -64 | -3.55 | 13 | 0.72 | 524 | 29.09 | 1801 | 177.5 | 173.5 | 179.0 | 170.0 |
| 2021-10-01 | 20.39 (-0.14) | 4.47 (+0.76) | 4.75 (+0.2) | 24 | 0.68 | -466 | -13.16 | 383 | 10.82 | 3541 | 173.0 | 175.0 | 177.0 | 170.5 |
| 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 | |||
| 2021-09-24 | 20.53 (+0.51) | 3.71 (-0.99) | 4.55 (0.0) | 806 | 16.8 | -1902 | -39.65 | -1 | -0.02 | 4797 | 174.5 | 180.5 | 185.0 | 170.0 |
| 2021-09-17 | 20.02 (-0.06) | 4.7 (0.0) | 4.55 (+0.01) | 185 | 10.03 | 3 | 0.16 | 3 | 0.16 | 1844 | 184.5 | 185.0 | 187.0 | 181.0 |
| 2021-09-10 | 20.08 (-0.25) | 4.7 (0.0) | 4.54 (+0.04) | -397 | -15.29 | 8 | 0.31 | 81 | 3.12 | 2596 | 185.0 | 192.0 | 192.0 | 181.5 |
| 2021-09-03 | 20.33 (+0.03) | 4.7 (0.0) | 4.5 (+0.02) | 65 | 3.18 | 1 | 0.05 | 46 | 2.25 | 2042 | 192.0 | 194.0 | 199.0 | 190.5 |
| 2021-08-27 | 20.3 (-0.04) | 4.7 (+0.01) | 4.48 (+0.09) | -198 | -7.37 | 20 | 0.74 | 164 | 6.11 | 2686 | 193.5 | 190.0 | 200.0 | 188.5 |
| 2021-08-20 | 20.34 (-0.31) | 4.69 (+0.1) | 4.39 (+0.25) | -643 | -12.59 | 193 | 3.78 | 477 | 9.34 | 5109 | 188.5 | 195.0 | 195.0 | 180.0 |
| 2021-08-13 | 20.65 (-0.07) | 4.59 (+0.01) | 4.14 (+0.17) | -353 | -4.47 | 7 | 0.09 | 339 | 4.29 | 7901 | 197.5 | 191.5 | 207.0 | 190.0 |
| 2021-08-06 | 20.72 (-0.3) | 4.58 (0.0) | 3.97 (+0.03) | -535 | -12.74 | 0 | 0.0 | 46 | 1.09 | 4201 | 191.5 | 195.0 | 198.5 | 190.5 |
| 2021-07-30 | 21.02 (-0.5) | 4.58 (+0.02) | 3.94 (+0.06) | -1002 | -21.8 | 45 | 0.98 | 110 | 2.39 | 4596 | 195.5 | 201.0 | 205.0 | 195.0 |
| 2021-07-23 | 21.52 (-0.43) | 4.56 (+0.03) | 3.88 (+0.13) | -799 | -16.58 | 46 | 0.95 | 258 | 5.35 | 4819 | 201.0 | 208.0 | 208.0 | 200.5 |
| 2021-07-16 | 21.95 (-0.68) | 4.53 (+0.03) | 3.75 (-0.2) | -1229 | -18.6 | 68 | 1.03 | -390 | -5.9 | 6607 | 208.5 | 209.0 | 213.0 | 205.5 |
| 2021-07-09 | 22.63 (-0.54) | 4.5 (+0.04) | 3.95 (-0.04) | -866 | -21.23 | 64 | 1.57 | -79 | -1.94 | 4079 | 206.5 | 210.0 | 213.0 | 205.5 |
| 2021-07-02 | 23.17 (-0.13) | 4.46 (+0.52) | 3.99 (-0.1) | -371 | -8.85 | -32 | -0.76 | -186 | -4.43 | 4194 | 209.0 | 216.0 | 217.0 | 208.5 |
| 2021-06-25 | 23.3 (-0.1) | 3.94 (-0.1) | 4.09 (-0.03) | -481 | -6.67 | -198 | -2.75 | -57 | -0.79 | 7210 | 216.0 | 222.0 | 222.0 | 208.5 |
| 2021-06-18 | 23.4 (+0.2) | 4.04 (+0.31) | 4.12 (+0.1) | 627 | 4.32 | 600 | 4.14 | 191 | 1.32 | 14509 | 222.0 | 238.0 | 243.5 | 220.0 |
| 2021-06-11 | 23.2 (-0.94) | 3.73 (-0.03) | 4.02 (+0.03) | -1926 | -30.91 | -54 | -0.87 | 61 | 0.98 | 6230 | 236.0 | 238.5 | 239.0 | 232.0 |
| 2021-06-04 | 24.14 (-0.23) | 3.76 (+0.02) | 3.99 (+0.01) | -218 | -3.84 | 33 | 0.58 | 25 | 0.44 | 5679 | 238.0 | 233.0 | 241.5 | 229.0 |
| 2021-05-28 | 24.37 (+0.2) | 3.74 (0.0) | 3.98 (+0.04) | 343 | 10.42 | 0 | 0.0 | 66 | 2.0 | 3293 | 233.0 | 226.0 | 233.5 | 224.0 |
| 2021-05-21 | 24.17 (+0.38) | 3.74 (0.0) | 3.94 (+0.08) | 902 | 15.31 | -5 | -0.08 | 152 | 2.58 | 5891 | 227.5 | 210.0 | 228.5 | 210.0 |
| 2021-05-14 | 23.79 (+0.85) | 3.74 (-0.03) | 3.86 (+0.14) | 1276 | 12.11 | -56 | -0.53 | 273 | 2.59 | 10533 | 223.0 | 234.5 | 234.5 | 205.5 |
| 2021-05-07 | 22.94 (-0.6) | 3.77 (-0.09) | 3.72 (+0.14) | -994 | -9.75 | -169 | -1.66 | 261 | 2.56 | 10190 | 234.0 | 242.5 | 242.5 | 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 | |||
| 2021-04-29 | 23.54 (-0.42) | 3.86 (-0.03) | 3.58 (-0.02) | -889 | -17.06 | -60 | -1.15 | -43 | -0.83 | 5212 | 243.5 | 243.0 | 251.5 | 242.5 |
| 2021-04-23 | 23.96 (-0.37) | 3.89 (-0.12) | 3.6 (-0.08) | -841 | -8.37 | -224 | -2.23 | -141 | -1.4 | 10053 | 242.5 | 261.0 | 263.5 | 240.0 |
| 2021-04-16 | 24.33 (-0.45) | 4.01 (-0.03) | 3.68 (+0.08) | -1107 | -8.07 | -59 | -0.43 | 150 | 1.09 | 13718 | 261.0 | 268.0 | 275.5 | 250.5 |
| 2021-04-09 | 24.78 (0.0) | 4.04 (0.0) | 3.6 (+0.16) | -191 | -1.66 | 10 | 0.09 | 300 | 2.61 | 11481 | 265.0 | 251.0 | 272.0 | 250.5 |
| 2021-04-01 | 24.78 (+0.32) | 4.04 (-0.6) | 3.44 (-0.02) | 596 | 17.61 | 70 | 2.07 | -28 | -0.83 | 3385 | 248.5 | 249.5 | 250.0 | 245.0 |
| 2021-03-26 | 24.46 (-0.27) | 4.64 (+0.13) | 3.46 (+0.03) | -622 | -7.48 | 256 | 3.08 | 60 | 0.72 | 8319 | 247.5 | 244.0 | 252.0 | 240.5 |
| 2021-03-19 | 24.73 (+0.09) | 4.51 (+0.15) | 3.43 (+0.1) | 196 | 2.38 | 276 | 3.35 | 187 | 2.27 | 8230 | 243.5 | 236.5 | 243.5 | 232.0 |
| 2021-03-12 | 24.64 (+0.18) | 4.36 (0.0) | 3.33 (+0.02) | 402 | 6.83 | 6 | 0.1 | 26 | 0.44 | 5882 | 233.0 | 235.5 | 236.0 | 224.0 |
| 2021-03-05 | 24.46 (+0.03) | 4.36 (-0.05) | 3.31 (+0.02) | 22 | 0.49 | -91 | -2.03 | 42 | 0.94 | 4491 | 233.0 | 238.5 | 241.0 | 231.0 |
| 2021-02-26 | 24.43 (-0.31) | 4.41 (0.0) | 3.29 (-0.02) | -377 | -6.72 | -4 | -0.07 | -31 | -0.55 | 5614 | 237.0 | 243.5 | 245.0 | 235.5 |
| 2021-02-19 | 24.74 (-0.27) | 4.41 (0.0) | 3.31 (-0.02) | -557 | -9.41 | -5 | -0.08 | -44 | -0.74 | 5921 | 242.5 | 244.5 | 247.5 | 240.0 |
| 2021-02-05 | 25.01 (-0.17) | 4.41 (+0.01) | 3.33 (-0.02) | -299 | -6.71 | 25 | 0.56 | -42 | -0.94 | 4456 | 240.0 | 238.0 | 243.5 | 233.0 |
| 2021-01-29 | 25.18 (+0.27) | 4.4 (+0.07) | 3.35 (-0.12) | 592 | 6.81 | 125 | 1.44 | -225 | -2.59 | 8696 | 239.0 | 251.5 | 255.0 | 238.0 |
| 2021-01-22 | 24.91 (+1.7) | 4.33 (+0.14) | 3.47 (-0.01) | 2970 | 13.03 | 264 | 1.16 | -22 | -0.1 | 22802 | 253.5 | 235.0 | 258.5 | 228.5 |
| 2021-01-15 | 23.21 (+1.3) | 4.19 (0.0) | 3.48 (+0.04) | 2397 | 19.47 | -5 | -0.04 | 80 | 0.65 | 12309 | 232.0 | 221.0 | 243.5 | 216.5 |
| 2021-01-08 | 21.91 (+0.29) | 4.19 (+0.09) | 3.44 (-0.08) | 578 | 9.1 | 189 | 2.97 | -150 | -2.36 | 6355 | 220.5 | 217.5 | 223.0 | 215.0 |
| 2020-12-31 | 21.62 (-0.23) | 4.1 (+0.68) | 3.52 (+0.14) | -447 | -16.52 | 49 | 1.81 | 269 | 9.94 | 2706 | 216.0 | 215.0 | 216.5 | 213.5 |
| 2020-12-25 | 21.85 (-0.29) | 3.42 (-0.35) | 3.38 (+0.06) | -499 | -11.35 | -679 | -15.44 | 114 | 2.59 | 4398 | 211.5 | 214.5 | 214.5 | 209.0 |
| 2020-12-18 | 22.14 (-0.2) | 3.77 (-0.14) | 3.32 (0.0) | -375 | -9.49 | -251 | -6.35 | 3 | 0.08 | 3953 | 214.5 | 215.0 | 217.5 | 213.5 |
| 2020-12-11 | 22.34 (-0.87) | 3.91 (-0.04) | 3.32 (-0.12) | -1679 | -17.03 | -95 | -0.96 | -234 | -2.37 | 9859 | 215.0 | 228.0 | 231.5 | 213.5 |
| 2020-12-04 | 23.21 (+0.1) | 3.95 (-0.01) | 3.44 (-0.11) | 220 | 3.55 | -17 | -0.27 | -214 | -3.45 | 6204 | 226.5 | 231.0 | 231.5 | 223.0 |
| 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 | |||
| 2020-11-27 | 23.11 (+1.44) | 3.96 (0.0) | 3.55 (+0.06) | 2787 | 24.44 | 1 | 0.01 | 128 | 1.12 | 11404 | 229.0 | 215.5 | 229.5 | 215.0 |
| 2020-11-20 | 21.67 (+0.35) | 3.96 (-0.16) | 3.49 (-0.03) | 670 | 6.88 | -302 | -3.1 | -63 | -0.65 | 9743 | 214.0 | 215.5 | 219.5 | 211.5 |
| 2020-11-13 | 21.32 (+0.5) | 4.12 (-0.06) | 3.52 (+0.13) | 887 | 9.6 | -113 | -1.22 | 238 | 2.58 | 9235 | 210.0 | 205.0 | 214.0 | 202.5 |
| 2020-11-06 | 20.82 (+0.01) | 4.18 (-0.06) | 3.39 (+0.12) | 5 | 0.16 | -118 | -3.67 | 243 | 7.56 | 3215 | 203.5 | 200.5 | 206.0 | 198.5 |
| 2020-10-30 | 20.81 (-0.48) | 4.24 (-0.06) | 3.27 (+0.37) | -878 | -29.82 | -109 | -3.7 | 689 | 23.4 | 2944 | 198.5 | 201.5 | 202.0 | 196.0 |
| 2020-10-23 | 21.29 (+0.56) | 4.3 (-0.02) | 2.9 (+0.1) | 1114 | 22.42 | -42 | -0.85 | 208 | 4.19 | 4969 | 201.5 | 199.0 | 204.5 | 199.0 |
| 2020-10-16 | 20.73 (-0.05) | 4.32 (0.0) | 2.8 (+0.15) | -92 | -2.49 | -1 | -0.03 | 276 | 7.46 | 3702 | 198.5 | 198.0 | 204.0 | 197.5 |
| 2020-10-08 | 20.78 (-0.11) | 4.32 (0.0) | 2.65 (+0.04) | -199 | -12.41 | 0 | 0.0 | 84 | 5.24 | 1603 | 197.0 | 193.5 | 198.0 | 193.5 |
| 2020-09-30 | 20.89 (-0.14) | 4.32 (-0.05) | 2.61 (+0.02) | 36 | 2.48 | 0 | 0.0 | 37 | 2.55 | 1449 | 195.0 | 192.5 | 195.0 | 191.0 |
| 2020-09-25 | 21.03 (-0.55) | 4.37 (+0.01) | 2.59 (+0.15) | -882 | -14.95 | 7 | 0.12 | 282 | 4.78 | 5901 | 191.5 | 201.0 | 201.5 | 190.5 |
| 2020-09-18 | 21.58 (-0.75) | 4.36 (-0.01) | 2.44 (-0.04) | -1378 | -25.4 | -22 | -0.41 | -78 | -1.44 | 5425 | 201.0 | 202.0 | 204.5 | 199.0 |
| 2020-09-11 | 22.33 (-1.09) | 4.37 (0.0) | 2.48 (+0.06) | -1862 | -35.87 | 5 | 0.1 | 114 | 2.2 | 5191 | 200.5 | 202.0 | 204.0 | 196.5 |
| 2020-09-04 | 23.42 (-0.47) | 4.37 (0.0) | 2.42 (+0.02) | -881 | -22.01 | 6 | 0.15 | 45 | 1.12 | 4002 | 201.5 | 206.5 | 208.5 | 198.0 |
| 2020-08-28 | 23.89 (-0.39) | 4.37 (+0.03) | 2.4 (-0.04) | -904 | -6.99 | 43 | 0.33 | -79 | -0.61 | 12941 | 204.5 | 200.5 | 216.0 | 198.0 |
| 2020-08-21 | 24.28 (-1.56) | 4.34 (0.0) | 2.44 (-0.01) | -3240 | -35.83 | 17 | 0.19 | -19 | -0.21 | 9043 | 199.5 | 208.5 | 209.0 | 193.0 |
| 2020-08-14 | 25.84 (-0.03) | 4.34 (+0.01) | 2.45 (0.0) | 24 | 0.26 | 5 | 0.05 | -12 | -0.13 | 9342 | 207.5 | 209.5 | 217.0 | 206.5 |
| 2020-08-07 | 25.87 (-0.2) | 4.33 (0.0) | 2.45 (+0.02) | -503 | -12.25 | 8 | 0.19 | 36 | 0.88 | 4105 | 208.5 | 207.0 | 214.0 | 205.0 |
| 2020-07-31 | 26.07 (-0.68) | 4.33 (0.0) | 2.43 (-0.12) | -1372 | -16.67 | 3 | 0.04 | -215 | -2.61 | 8232 | 205.5 | 208.5 | 214.0 | 200.5 |
| 2020-07-24 | 26.75 (-1.1) | 4.33 (0.0) | 2.55 (-0.18) | -2068 | -25.23 | -10 | -0.12 | -351 | -4.28 | 8195 | 204.5 | 212.5 | 212.5 | 204.0 |
| 2020-07-17 | 27.85 (-0.32) | 4.33 (+0.12) | 2.73 (-0.01) | -639 | -3.88 | 229 | 1.39 | -9 | -0.05 | 16449 | 213.0 | 218.0 | 224.5 | 209.5 |
| 2020-07-10 | 28.17 (-0.06) | 4.21 (-0.01) | 2.74 (-0.02) | -149 | -2.32 | -16 | -0.25 | -51 | -0.79 | 6424 | 206.0 | 207.5 | 212.0 | 204.5 |
| 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 | |||
| 2020-07-03 | 28.23 (-0.13) | 4.22 (-1.42) | 2.76 (-0.03) | -404 | -5.77 | -544 | -7.77 | -59 | -0.84 | 6998 | 206.5 | 200.5 | 209.5 | 197.5 |
| 2020-06-24 | 28.36 (+0.52) | 5.64 (-0.99) | 2.79 (-0.05) | 986 | 13.17 | -1895 | -25.31 | -82 | -1.1 | 7488 | 59.6 | 204.0 | 204.5 | 59.6 |
| 2020-06-19 | 27.84 (-0.83) | 6.63 (-0.06) | 2.84 (-0.28) | -1781 | -8.75 | -111 | -0.55 | -545 | -2.68 | 20361 | 205.5 | 217.5 | 224.5 | 205.0 |
| 2020-06-12 | 28.67 (-0.69) | 6.69 (+0.05) | 3.12 (0.0) | -1190 | -10.76 | 107 | 0.97 | 13 | 0.12 | 11057 | 217.0 | 215.0 | 226.0 | 210.0 |
| 2020-06-05 | 29.36 (-1.1) | 6.64 (-0.04) | 3.12 (-0.08) | -2035 | -22.88 | -93 | -1.05 | -155 | -1.74 | 8896 | 214.0 | 212.5 | 219.5 | 211.0 |
| 2020-05-29 | 30.46 (+0.81) | 6.68 (-0.05) | 3.2 (+0.08) | 1628 | 9.6 | -77 | -0.45 | 146 | 0.86 | 16955 | 210.0 | 199.0 | 214.0 | 195.5 |
| 2020-05-22 | 29.65 (-0.5) | 6.73 (-0.03) | 3.12 (+0.01) | -979 | -14.58 | -74 | -1.1 | 31 | 0.46 | 6715 | 197.0 | 196.0 | 198.0 | 191.0 |
| 2020-05-15 | 30.15 (-0.08) | 6.76 (0.0) | 3.11 (+0.03) | 131 | 1.21 | 0 | 0.0 | 40 | 0.37 | 10866 | 195.0 | 192.5 | 204.0 | 190.0 |
| 2020-05-08 | 30.23 (+0.05) | 6.76 (-0.01) | 3.08 (-0.07) | 136 | 4.06 | -6 | -0.18 | -120 | -3.59 | 3347 | 190.0 | 186.5 | 191.5 | 184.5 |
| 2020-04-30 | 30.18 (+0.25) | 6.77 (-0.01) | 3.15 (-0.07) | 561 | 18.09 | -24 | -0.77 | -144 | -4.64 | 3102 | 189.5 | 185.5 | 190.5 | 185.0 |
| 2020-04-24 | 29.93 (+0.12) | 6.78 (-0.1) | 3.22 (-0.04) | 357 | 7.31 | -194 | -3.97 | -77 | -1.58 | 4886 | 184.0 | 187.0 | 189.5 | 179.5 |
| 2020-04-17 | 29.81 (+0.66) | 6.88 (-0.03) | 3.26 (-0.02) | 1179 | 15.86 | -60 | -0.81 | -34 | -0.46 | 7433 | 187.0 | 175.0 | 191.5 | 173.5 |
| 2020-04-10 | 29.15 (+0.58) | 6.91 (0.0) | 3.28 (+0.02) | 1152 | 16.76 | -1 | -0.01 | 31 | 0.45 | 6875 | 175.0 | 165.0 | 178.0 | 164.0 |
| 2020-04-01 | 28.57 (+0.39) | 6.91 (+3.84) | 3.26 (+0.03) | 733 | 17.06 | 7 | 0.16 | 64 | 1.49 | 4296 | 165.0 | 158.0 | 167.5 | 156.5 |
| 2020-03-27 | 28.18 (-1.0) | 3.07 (+0.01) | 3.23 (+0.06) | -1332 | -11.56 | 1 | 0.01 | 111 | 0.96 | 11525 | 161.5 | 136.5 | 169.0 | 133.0 |
| 2020-03-20 | 29.18 (-0.24) | 3.06 (-0.03) | 3.17 (+0.83) | -51 | -0.41 | -50 | -0.4 | 1578 | 12.66 | 12468 | 59.9 | 160.0 | 162.0 | 59.8 |
| 2020-03-13 | 29.42 (-0.8) | 3.09 (0.0) | 2.34 (+1.04) | -1816 | -12.83 | -7 | -0.05 | 1984 | 14.02 | 14151 | 158.5 | 183.5 | 184.5 | 151.5 |
| 2020-03-06 | 30.22 (+0.37) | 3.09 (+0.03) | 1.3 (+0.25) | 694 | 11.81 | 59 | 1.0 | 479 | 8.15 | 5878 | 185.5 | 181.0 | 189.0 | 177.5 |
| 2020-02-27 | 29.85 (-0.24) | 3.06 (0.0) | 1.05 (+0.19) | -537 | -18.45 | 4 | 0.14 | 376 | 12.92 | 2911 | 183.5 | 186.0 | 186.5 | 182.5 |
| 2020-02-21 | 30.09 (-0.18) | 3.06 (0.0) | 0.86 (-0.03) | -404 | -7.93 | -5 | -0.1 | -72 | -1.41 | 5095 | 188.0 | 186.0 | 191.0 | 184.5 |
| 2020-02-14 | 30.27 (-0.01) | 3.06 (-0.03) | 0.89 (+0.03) | 126 | 2.69 | -49 | -1.05 | 70 | 1.49 | 4687 | 188.0 | 183.5 | 191.0 | 181.0 |
| 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 | |||
| 2020-02-07 | 30.28 (+0.14) | 3.09 (0.0) | 0.86 (+0.1) | 87 | 1.41 | 2 | 0.03 | 182 | 2.96 | 6158 | 185.5 | 182.5 | 191.5 | 181.0 |
| 2020-01-31 | 30.14 (+0.02) | 3.09 (+0.02) | 0.76 (+0.34) | -61 | -1.29 | 43 | 0.91 | 660 | 13.95 | 4731 | 188.0 | 181.0 | 191.0 | 181.0 |
| 2020-01-20 | 30.12 (-0.06) | 3.07 (-0.02) | 0.42 (-0.02) | -102 | -14.59 | -39 | -5.58 | -39 | -5.58 | 699 | 198.0 | 200.0 | 200.0 | 197.5 |
| 2020-01-17 | 30.18 (-0.2) | 3.09 (-0.01) | 0.44 (+0.01) | -459 | -4.64 | -24 | -0.24 | 5 | 0.05 | 9898 | 199.0 | 191.0 | 203.5 | 191.0 |
| 2020-01-10 | 30.38 (-0.38) | 3.1 (0.0) | 0.43 (+0.07) | -552 | -8.93 | 0 | 0.0 | 142 | 2.3 | 6181 | 190.0 | 191.0 | 194.0 | 187.0 |
| 2020-01-03 | 30.76 (-0.47) | 3.1 (0.0) | 0.36 (-0.02) | -791 | -17.55 | 2 | 0.04 | -43 | -0.95 | 4508 | 193.0 | 60.3 | 198.0 | 59.6 |
| 2019-12-31 | 31.23 (+0.08) | 3.1 (-0.15) | 0.38 (-0.06) | 399 | 7.12 | -3 | -0.05 | -132 | -2.36 | 5601 | 91.0 | 196.0 | 197.5 | 89.0 |
| 2019-12-27 | 31.15 (-0.84) | 3.25 (+2.0) | 0.44 (-0.47) | -1963 | -7.84 | 3821 | 15.27 | -911 | -3.64 | 25024 | 196.0 | 189.5 | 204.0 | 187.0 |
| 2019-12-20 | 31.99 (-1.26) | 1.25 (+1.1) | 0.91 (+0.25) | -2583 | -17.91 | 2101 | 14.56 | 490 | 3.4 | 14425 | 189.0 | 183.5 | 193.0 | 181.0 |
| 2019-12-13 | 33.25 (+0.83) | 0.15 (+0.09) | 0.66 (+0.19) | 1107 | 3.86 | 173 | 0.6 | 349 | 1.22 | 28674 | 182.0 | 174.0 | 189.0 | 174.0 |
| 2019-12-06 | 32.42 (-0.43) | 0.06 (-0.03) | 0.47 (+0.04) | -839 | -10.8 | -68 | -0.88 | 92 | 1.18 | 7767 | 171.0 | 177.0 | 180.0 | 170.0 |
| 2019-11-29 | 32.85 (+0.47) | 0.09 (0.0) | 0.43 (+0.05) | 854 | 9.34 | 0 | 0.0 | 85 | 0.93 | 9143 | 175.5 | 168.0 | 176.0 | 166.0 |
| 2019-11-22 | 32.38 (-0.13) | 0.09 (0.0) | 0.38 (-0.08) | -338 | -1.55 | 1 | 0.0 | -145 | -0.66 | 21838 | 167.5 | 170.0 | 181.5 | 166.0 |
| 2019-11-15 | 32.51 (+0.67) | 0.09 (-0.01) | 0.46 (+0.06) | 1284 | 14.97 | -23 | -0.27 | 107 | 1.25 | 8579 | 168.5 | 164.0 | 169.5 | 159.5 |
| 2019-11-08 | 31.84 (+0.67) | 0.1 (0.0) | 0.4 (-0.03) | 1289 | 24.17 | 0 | 0.0 | -61 | -1.14 | 5333 | 162.5 | 162.5 | 166.5 | 160.5 |
| 2019-11-01 | 31.17 (+0.36) | 0.1 (0.0) | 0.43 (+0.05) | 821 | 18.15 | 1 | 0.02 | 103 | 2.28 | 4524 | 161.0 | 157.5 | 163.5 | 156.0 |
| 2019-10-25 | 30.81 (-0.53) | 0.1 (0.0) | 0.38 (-0.01) | -1016 | -21.59 | 4 | 0.08 | -16 | -0.34 | 4706 | 156.5 | 156.0 | 159.0 | 154.5 |
| 2019-10-18 | 31.34 (-0.85) | 0.1 (+0.01) | 0.39 (-0.08) | -1584 | -20.79 | 18 | 0.24 | -161 | -2.11 | 7618 | 155.5 | 160.5 | 160.5 | 153.0 |
| 2019-10-09 | 32.19 (+0.11) | 0.09 (0.0) | 0.47 (-0.01) | 201 | 8.69 | 0 | 0.0 | -6 | -0.26 | 2314 | 163.0 | 161.0 | 163.5 | 160.5 |
| 2019-10-04 | 32.08 (-0.36) | 0.09 (0.0) | 0.48 (-0.03) | -670 | -16.66 | 0 | 0.0 | -71 | -1.77 | 4021 | 160.5 | 164.5 | 165.5 | 160.5 |
| 2019-09-27 | 32.44 (+0.94) | 0.09 (0.0) | 0.51 (-0.02) | 1699 | 7.57 | -7 | -0.03 | -27 | -0.12 | 22446 | 164.5 | 160.0 | 172.5 | 160.0 |
| 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 | |||
| 2019-09-20 | 31.5 (+0.85) | 0.09 (0.0) | 0.53 (-0.01) | 1604 | 17.11 | 0 | 0.0 | -15 | -0.16 | 9372 | 160.0 | 156.0 | 165.0 | 155.0 |
| 2019-09-12 | 30.65 (+0.47) | 0.09 (0.0) | 0.54 (+0.05) | 941 | 20.41 | 0 | 0.0 | 93 | 2.02 | 4611 | 156.5 | 155.5 | 157.5 | 153.0 |
| 2019-09-06 | 30.18 (+0.01) | 0.09 (0.0) | 0.49 (-0.03) | -20 | -0.25 | 0 | 0.0 | -70 | -0.88 | 7937 | 155.0 | 155.5 | 159.5 | 154.5 |
| 2019-08-30 | 30.17 (-0.17) | 0.09 (0.0) | 0.52 (+0.05) | 1 | 0.01 | -1 | -0.01 | 107 | 1.3 | 8242 | 155.0 | 151.0 | 157.0 | 148.5 |
| 2019-08-23 | 30.34 (+0.04) | 0.09 (-0.04) | 0.47 (-0.07) | 44 | 0.72 | -76 | -1.25 | -144 | -2.37 | 6080 | 152.0 | 152.0 | 153.0 | 147.5 |
| 2019-08-16 | 30.3 (-0.18) | 0.13 (0.0) | 0.54 (-0.07) | -497 | -6.46 | 12 | 0.16 | -123 | -1.6 | 7694 | 150.5 | 158.0 | 158.5 | 149.0 |
| 2019-08-08 | 30.48 (+0.26) | 0.13 (+0.01) | 0.61 (+0.01) | 396 | 7.14 | 15 | 0.27 | 4 | 0.07 | 5545 | 157.0 | 154.0 | 157.5 | 147.0 |
| 2019-08-02 | 30.22 (-0.66) | 0.12 (0.0) | 0.6 (-0.02) | -1278 | -6.8 | -4 | -0.02 | -38 | -0.2 | 18790 | 154.0 | 156.0 | 169.0 | 153.0 |
| 2019-07-26 | 30.88 (+0.46) | 0.12 (0.0) | 0.62 (+0.07) | 881 | 10.47 | 4 | 0.05 | 142 | 1.69 | 8416 | 155.0 | 153.0 | 157.5 | 152.5 |
| 2019-07-19 | 30.42 (+0.1) | 0.12 (0.0) | 0.55 (-0.07) | -6 | -0.09 | 1 | 0.01 | -125 | -1.79 | 6970 | 152.5 | 154.0 | 156.5 | 150.5 |
| 2019-07-12 | 30.32 (+1.31) | 0.12 (0.0) | 0.62 (-0.49) | 2573 | 15.89 | 3 | 0.02 | -940 | -5.8 | 16197 | 153.5 | 157.0 | 158.0 | 147.5 |
| 2019-07-05 | 29.01 (-1.01) | 0.12 (0.0) | 1.11 (+0.53) | -1699 | -10.82 | 0 | 0.0 | 1004 | 6.39 | 15708 | 157.0 | 154.0 | 161.5 | 153.5 |
| 2019-06-28 | 30.02 (+0.04) | 0.12 (+0.12) | 0.58 (-0.16) | 77 | 0.76 | 4 | 0.04 | -294 | -2.89 | 10156 | 152.0 | 152.0 | 154.5 | 149.0 |
| 2019-06-21 | 29.98 (-0.34) | 0.0 (-0.01) | 0.74 (+0.37) | -441 | -2.6 | -65 | -0.38 | 703 | 4.14 | 16984 | 152.5 | 148.0 | 157.5 | 144.0 |
| 2019-06-14 | 30.32 (+0.37) | 0.01 (0.0) | 0.37 (+0.07) | 729 | 5.33 | 2 | 0.01 | 135 | 0.99 | 13671 | 148.5 | 147.5 | 154.0 | 146.5 |
| 2019-06-06 | 29.95 (-0.38) | 0.01 (0.0) | 0.3 (-0.06) | -728 | -7.44 | 0 | 0.0 | -111 | -1.13 | 9781 | 143.5 | 144.0 | 150.5 | 141.0 |
| 2019-05-31 | 30.33 (0.0) | 0.01 (0.0) | 0.36 (+0.11) | 74 | 0.51 | -4 | -0.03 | 200 | 1.39 | 14418 | 145.5 | 139.5 | 146.0 | 135.5 |
| 2019-05-24 | 30.33 (-1.22) | 0.01 (-0.33) | 0.25 (-0.13) | -2587 | -6.94 | -624 | -1.67 | -254 | -0.68 | 37284 | 138.0 | 158.5 | 159.5 | 137.5 |
| 2019-05-17 | 31.55 (-0.05) | 0.34 (-0.02) | 0.38 (+0.05) | -148 | -0.39 | -29 | -0.08 | 111 | 0.29 | 38028 | 158.5 | 146.5 | 169.5 | 144.5 |
| 2019-05-10 | 31.6 (+0.13) | 0.36 (+0.17) | 0.33 (-0.02) | 171 | 0.56 | 317 | 1.04 | -37 | -0.12 | 30466 | 146.5 | 136.5 | 154.5 | 136.0 |
| 2019-05-03 | 31.47 (-0.02) | 0.19 (+0.03) | 0.35 (-0.02) | -50 | -0.24 | 50 | 0.24 | -46 | -0.22 | 21013 | 140.5 | 141.5 | 142.0 | 129.0 |
| 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 | |||
| 2019-04-26 | 31.49 (+1.36) | 0.16 (+0.04) | 0.37 (+0.08) | 2559 | 5.91 | 87 | 0.2 | 156 | 0.36 | 43328 | 142.0 | 110.5 | 142.0 | 110.5 |
| 2019-04-19 | 30.13 (-0.06) | 0.12 (-0.02) | 0.29 (-0.05) | -173 | -2.69 | -44 | -0.68 | -105 | -1.63 | 6435 | 67.1 | 110.5 | 112.0 | 66.3 |
| 2019-04-12 | 30.19 (-0.11) | 0.14 (0.0) | 0.34 (-0.13) | -225 | -3.78 | 0 | 0.0 | -246 | -4.14 | 5947 | 109.5 | 110.0 | 111.5 | 108.5 |
| 2019-04-03 | 30.3 (-0.05) | 0.14 (0.0) | 0.47 (-0.04) | -111 | -3.7 | -1 | -0.03 | -70 | -2.33 | 2999 | 109.5 | 109.0 | 110.0 | 107.5 |
| 2019-03-29 | 30.35 (-0.53) | 0.14 (-0.18) | 0.51 (-0.11) | -991 | -6.96 | 1 | 0.01 | -220 | -1.54 | 14247 | 108.5 | 108.5 | 114.0 | 106.0 |
| 2019-03-22 | 30.88 (-0.51) | 0.32 (0.0) | 0.62 (+0.15) | -853 | -8.38 | 0 | 0.0 | 296 | 2.91 | 10182 | 111.0 | 105.0 | 112.5 | 104.0 |
| 2019-03-15 | 31.39 (-0.3) | 0.32 (0.0) | 0.47 (0.0) | -640 | -10.28 | 6 | 0.1 | -6 | -0.1 | 6226 | 105.0 | 105.5 | 108.0 | 103.0 |
| 2019-03-08 | 31.69 (+0.06) | 0.32 (0.0) | 0.47 (+0.08) | 120 | 1.54 | 0 | 0.0 | 150 | 1.93 | 7784 | 105.5 | 105.0 | 108.5 | 102.0 |
| 2019-02-27 | 31.63 (-0.21) | 0.32 (+0.18) | 0.39 (+0.02) | -410 | -4.05 | 348 | 3.44 | 47 | 0.46 | 10122 | 104.5 | 103.0 | 106.5 | 101.0 |
| 2019-02-22 | 31.84 (+0.32) | 0.14 (0.0) | 0.37 (+0.17) | 619 | 8.27 | -1 | -0.01 | 323 | 4.32 | 7483 | 100.5 | 97.8 | 100.5 | 96.0 |
| 2019-02-15 | 31.52 (-0.02) | 0.14 (0.0) | 0.2 (+0.03) | 5 | 0.13 | 0 | 0.0 | 53 | 1.4 | 3783 | 95.0 | 94.2 | 97.4 | 93.1 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-10-03 | 31.01 (-0.09) | 8.8 (+0.17) | 5.31 (-0.01) | -209 | -16.53 | 334 | 26.42 | -12 | -0.95 | 1264 | 228.0 | 229.0 | 232.0 | 227.0 |
| 2023-09-28 | 31.1 (+0.06) | 8.63 (+4.04) | 5.32 (-0.22) | -194 | -0.58 | 7688 | 22.88 | -421 | -1.25 | 33608 | 227.5 | 217.0 | 240.5 | 215.0 |
| 2023-08-31 | 31.04 (+0.55) | 4.59 (+1.81) | 5.54 (-0.25) | 1137 | 3.39 | 3465 | 10.33 | -489 | -1.46 | 33530 | 217.5 | 223.0 | 234.0 | 213.5 |
| 2023-07-31 | 30.49 (+2.98) | 2.78 (-0.77) | 5.79 (-0.17) | 5696 | 16.7 | -1468 | -4.3 | -313 | -0.92 | 34103 | 220.5 | 218.5 | 227.5 | 205.0 |
| 2023-06-30 | 27.51 (-2.37) | 3.55 (+0.71) | 5.96 (+0.33) | -4824 | -16.82 | 1353 | 4.72 | 621 | 2.16 | 28686 | 218.0 | 229.0 | 239.0 | 213.5 |
| 2023-05-31 | 29.88 (+1.39) | 2.84 (+0.09) | 5.63 (+0.15) | 3036 | 15.16 | 173 | 0.86 | 288 | 1.44 | 20031 | 229.0 | 216.5 | 231.0 | 215.5 |
| 2023-04-28 | 28.49 (+0.62) | 2.75 (+0.99) | 5.48 (-0.1) | 962 | 4.85 | 1891 | 9.53 | -179 | -0.9 | 19849 | 216.5 | 211.0 | 219.0 | 207.5 |
| 2023-03-31 | 27.87 (+1.91) | 1.76 (+0.02) | 5.58 (-0.33) | 3623 | 8.83 | 59 | 0.14 | -628 | -1.53 | 41051 | 211.5 | 225.5 | 241.0 | 201.0 |
| 2023-02-24 | 25.96 (+1.06) | 1.74 (+0.02) | 5.91 (+0.33) | 2015 | 10.04 | 25 | 0.12 | 625 | 3.11 | 20079 | 225.5 | 207.0 | 228.0 | 206.0 |
| 2023-01-31 | 24.9 (+1.95) | 1.72 (+0.03) | 5.58 (+0.26) | 3696 | 23.97 | 70 | 0.45 | 490 | 3.18 | 15421 | 206.0 | 183.0 | 206.5 | 181.5 |
| 2022-12-30 | 22.95 (+0.57) | 1.69 (+1.21) | 5.32 (-0.04) | 1308 | 6.57 | 2299 | 11.55 | -74 | -0.37 | 19909 | 183.0 | 181.5 | 192.0 | 172.5 |
| 2022-11-30 | 22.38 (+1.26) | 0.48 (+0.03) | 5.36 (0.0) | 3188 | 24.07 | 69 | 0.52 | 6 | 0.05 | 13242 | 179.0 | 144.0 | 179.0 | 143.0 |
| 2022-10-31 | 21.12 (-0.19) | 0.45 (+0.02) | 5.36 (+0.03) | -897 | -9.28 | -12 | -0.12 | 50 | 0.52 | 9665 | 145.0 | 150.0 | 158.5 | 138.5 |
| 2022-09-30 | 21.31 (-0.26) | 0.43 (+0.03) | 5.33 (-0.05) | -943 | -4.89 | 51 | 0.26 | -89 | -0.46 | 19268 | 150.0 | 158.0 | 181.5 | 143.0 |
| 2022-08-31 | 21.57 (-0.26) | 0.4 (+0.02) | 5.38 (-0.02) | -161 | -2.51 | 35 | 0.55 | -49 | -0.76 | 6406 | 158.5 | 153.0 | 164.5 | 145.5 |
| 2022-07-29 | 21.83 (+0.71) | 0.38 (-1.4) | 5.4 (+0.15) | 971 | 7.0 | -2662 | -19.18 | 289 | 2.08 | 13878 | 153.0 | 147.5 | 153.5 | 129.0 |
| 2022-06-30 | 21.12 (-0.95) | 1.78 (-0.24) | 5.25 (-0.03) | -1693 | -9.86 | -420 | -2.45 | -61 | -0.36 | 17175 | 147.5 | 180.5 | 191.5 | 143.5 |
| 2022-05-31 | 22.07 (-0.55) | 2.02 (+0.1) | 5.28 (+0.15) | -717 | -12.86 | 191 | 3.42 | 292 | 5.24 | 5577 | 180.5 | 179.5 | 184.0 | 171.5 |
| 2022-04-29 | 22.62 (-1.36) | 1.92 (+1.26) | 5.13 (-0.18) | -3346 | -25.01 | 2401 | 17.94 | -335 | -2.5 | 13381 | 179.5 | 194.5 | 195.0 | 174.5 |
| 2022-03-31 | 23.98 (+2.36) | 0.66 (+0.58) | 5.31 (+0.17) | 4475 | 20.71 | 38 | 0.18 | 324 | 1.5 | 21606 | 195.0 | 175.5 | 201.0 | 170.5 |
| 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 | |||
| 2022-02-25 | 21.62 (-0.07) | 0.08 (+0.01) | 5.14 (-0.46) | -84 | -1.32 | 19 | 0.3 | -893 | -14.04 | 6361 | 176.0 | 175.0 | 181.5 | 172.0 |
| 2022-01-26 | 21.69 (-0.09) | 0.07 (+0.07) | 5.6 (+0.06) | -310 | -2.05 | 123 | 0.81 | 126 | 0.83 | 15147 | 174.5 | 182.5 | 191.0 | 172.5 |
| 2021-12-30 | 21.78 (+2.05) | 0.0 (-4.23) | 5.54 (+0.01) | 4096 | 15.27 | -8828 | -32.91 | 14 | 0.05 | 26825 | 181.5 | 179.0 | 184.0 | 169.0 |
| 2021-11-30 | 19.73 (-0.63) | 4.23 (-0.01) | 5.53 (-0.27) | -1219 | -8.67 | -31 | -0.22 | -514 | -3.65 | 14065 | 178.5 | 183.0 | 196.0 | 174.5 |
| 2021-10-29 | 20.36 (-0.14) | 4.24 (-0.23) | 5.8 (+1.16) | -115 | -1.06 | -440 | -4.04 | 2216 | 20.33 | 10900 | 177.5 | 176.0 | 185.0 | 170.0 |
| 2021-09-30 | 20.5 (+0.08) | 4.47 (-0.23) | 4.64 (+0.15) | 616 | 4.62 | -2359 | -17.69 | 288 | 2.16 | 13336 | 177.0 | 198.0 | 198.0 | 170.0 |
| 2021-08-31 | 20.42 (-0.6) | 4.7 (+0.12) | 4.49 (+0.55) | -1489 | -7.24 | 220 | 1.07 | 1042 | 5.07 | 20564 | 199.0 | 195.0 | 207.0 | 180.0 |
| 2021-07-30 | 21.02 (-2.16) | 4.58 (+0.09) | 3.94 (-0.13) | -4021 | -18.15 | 184 | 0.83 | -237 | -1.07 | 22160 | 195.5 | 212.5 | 213.0 | 195.0 |
| 2021-06-30 | 23.18 (-1.12) | 4.49 (+0.75) | 4.07 (+0.09) | -2053 | -5.83 | 388 | 1.1 | 168 | 0.48 | 35186 | 212.5 | 231.0 | 243.5 | 208.5 |
| 2021-05-31 | 24.3 (+0.76) | 3.74 (-0.12) | 3.98 (+0.4) | 1336 | 4.38 | -230 | -0.75 | 754 | 2.47 | 30490 | 231.0 | 242.5 | 242.5 | 205.5 |
| 2021-04-29 | 23.54 (-1.15) | 3.86 (-0.16) | 3.58 (+0.13) | -2911 | -7.03 | -301 | -0.73 | 246 | 0.59 | 41379 | 243.5 | 250.0 | 275.5 | 240.0 |
| 2021-03-31 | 24.69 (+0.26) | 4.02 (-0.39) | 3.45 (+0.16) | 477 | 1.62 | 485 | 1.65 | 307 | 1.04 | 29395 | 247.5 | 238.5 | 252.0 | 224.0 |
| 2021-02-26 | 24.43 (-0.75) | 4.41 (+0.01) | 3.29 (-0.06) | -1233 | -7.71 | 16 | 0.1 | -117 | -0.73 | 15992 | 237.0 | 238.0 | 247.5 | 233.0 |
| 2021-01-29 | 25.18 (+3.56) | 4.4 (+0.3) | 3.35 (-0.17) | 6537 | 13.03 | 573 | 1.14 | -317 | -0.63 | 50163 | 239.0 | 217.5 | 258.5 | 215.0 |
| 2020-12-31 | 21.62 (-1.41) | 4.1 (+0.14) | 3.52 (+0.01) | -2628 | -10.22 | -992 | -3.86 | 27 | 0.1 | 25715 | 216.0 | 227.5 | 231.5 | 209.0 |
| 2020-11-30 | 23.03 (+2.22) | 3.96 (-0.28) | 3.51 (+0.24) | 4197 | 11.99 | -533 | -1.52 | 457 | 1.31 | 35004 | 228.5 | 200.5 | 231.5 | 198.5 |
| 2020-10-30 | 20.81 (-0.08) | 4.24 (-0.08) | 3.27 (+0.66) | -55 | -0.42 | -152 | -1.15 | 1257 | 9.51 | 13219 | 198.5 | 193.5 | 204.5 | 193.5 |
| 2020-09-30 | 20.89 (-3.01) | 4.32 (-0.05) | 2.61 (+0.2) | -4982 | -23.53 | -4 | -0.02 | 383 | 1.81 | 21170 | 195.0 | 206.0 | 207.0 | 190.5 |
| 2020-08-31 | 23.9 (-2.17) | 4.37 (+0.04) | 2.41 (-0.02) | -4608 | -12.72 | 73 | 0.2 | -57 | -0.16 | 36233 | 206.0 | 207.0 | 217.0 | 193.0 |
| 2020-07-31 | 26.07 (-2.42) | 4.33 (+0.11) | 2.43 (-0.36) | -4755 | -10.92 | 206 | 0.47 | -678 | -1.56 | 43549 | 205.5 | 201.5 | 224.5 | 200.0 |
| 2020-06-30 | 28.49 (-1.97) | 4.22 (-2.46) | 2.79 (-0.41) | -3897 | -7.71 | -2536 | -5.02 | -776 | -1.53 | 50554 | 201.0 | 212.5 | 226.0 | 59.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-05-29 | 30.46 (+0.28) | 6.68 (-0.09) | 3.2 (+0.05) | 916 | 2.42 | -157 | -0.41 | 97 | 0.26 | 37884 | 210.0 | 186.5 | 214.0 | 184.5 |
| 2020-04-30 | 30.18 (+1.6) | 6.77 (-0.14) | 3.15 (-0.09) | 3242 | 13.91 | -279 | -1.2 | -185 | -0.79 | 23310 | 189.5 | 165.0 | 191.5 | 162.0 |
| 2020-03-31 | 28.58 (-1.27) | 6.91 (+3.85) | 3.24 (+2.19) | -1765 | -3.73 | 10 | 0.02 | 4177 | 8.83 | 47308 | 165.5 | 181.0 | 189.0 | 59.8 |
| 2020-02-27 | 29.85 (-0.29) | 3.06 (-0.03) | 1.05 (+0.29) | -728 | -3.86 | -48 | -0.25 | 556 | 2.95 | 18852 | 183.5 | 182.5 | 191.5 | 181.0 |
| 2020-01-31 | 30.14 (-1.09) | 3.09 (-0.01) | 0.76 (+0.38) | -1965 | -7.55 | -18 | -0.07 | 725 | 2.79 | 26019 | 188.0 | 60.3 | 203.5 | 59.6 |
| 2019-12-31 | 31.23 (-1.62) | 3.1 (+3.01) | 0.38 (-0.05) | -3995 | -5.1 | 6027 | 7.7 | -87 | -0.11 | 78312 | 196.0 | 177.0 | 204.0 | 170.0 |
| 2019-11-29 | 32.85 (+1.76) | 0.09 (-0.01) | 0.43 (+0.06) | 3235 | 6.84 | -22 | -0.05 | 110 | 0.23 | 47288 | 175.5 | 158.5 | 181.5 | 158.5 |
| 2019-10-31 | 31.09 (-1.35) | 0.1 (+0.01) | 0.37 (-0.14) | -2394 | -11.51 | 23 | 0.11 | -275 | -1.32 | 20791 | 158.5 | 164.5 | 165.5 | 153.0 |
| 2019-09-27 | 32.44 (+2.27) | 0.09 (0.0) | 0.51 (-0.01) | 4224 | 9.52 | -7 | -0.02 | -19 | -0.04 | 44368 | 164.5 | 155.5 | 172.5 | 153.0 |
| 2019-08-30 | 30.17 (-0.49) | 0.09 (-0.03) | 0.52 (-0.14) | -825 | -2.65 | -49 | -0.16 | -266 | -0.85 | 31152 | 155.0 | 157.0 | 158.5 | 147.0 |
| 2019-07-31 | 30.66 (+0.64) | 0.12 (0.0) | 0.66 (+0.08) | 1240 | 1.98 | 3 | 0.0 | 153 | 0.24 | 62493 | 158.5 | 154.0 | 169.0 | 147.5 |
| 2019-06-28 | 30.02 (-0.31) | 0.12 (+0.11) | 0.58 (+0.22) | -363 | -0.72 | -59 | -0.12 | 433 | 0.86 | 50593 | 152.0 | 144.0 | 157.5 | 141.0 |
| 2019-05-31 | 30.33 (-1.19) | 0.01 (-0.18) | 0.36 (0.0) | -2594 | -2.03 | -340 | -0.27 | -10 | -0.01 | 127776 | 145.5 | 136.5 | 169.5 | 135.5 |
| 2019-04-30 | 31.52 (+1.17) | 0.19 (+0.05) | 0.36 (-0.15) | 2104 | 2.92 | 92 | 0.13 | -281 | -0.39 | 72146 | 137.5 | 109.0 | 142.0 | 66.3 |
| 2019-03-29 | 30.35 (-1.28) | 0.14 (-0.18) | 0.51 (+0.12) | -2364 | -6.15 | 7 | 0.02 | 220 | 0.57 | 38441 | 108.5 | 105.0 | 114.0 | 102.0 |
| 2019-02-27 | 31.63 (+0.09) | 0.32 (+0.18) | 0.39 (+0.22) | 214 | 1.0 | 347 | 1.62 | 423 | 1.98 | 21388 | 104.5 | 94.2 | 106.5 | 93.1 |
| 2019-01-30 | 31.54 (+0.11) | 0.14 (+0.03) | 0.17 (0.0) | 13 | 0.05 | 44 | 0.16 | 3 | 0.01 | 27217 | 94.0 | 89.7 | 100.5 | 89.0 |
| 2018-12-28 | 31.43 (+1.05) | 0.11 (0.0) | 0.17 (+0.03) | 1976 | 6.35 | 42 | 0.14 | -8 | -0.03 | 31097 | 89.7 | 75.5 | 99.6 | 75.5 |
| 2018-11-30 | 30.38 (+1.77) | 0.11 (-0.01) | 0.14 (+0.13) | 4425 | 20.91 | -18 | -0.09 | 301 | 1.42 | 21165 | 63.9 | 55.3 | 66.0 | 55.1 |
| 2018-10-31 | 28.61 () | 0.12 () | 0.01 () | -60 | -38.96 | 1 | 0.65 | 25 | 16.23 | 154 | 55.3 | 55.1 | 55.5 | 55.0 |
