- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 8.83 (-0.3) | 1.5 (0.0) | 1.98 (+0.14) | -175 | -6.46 | 0 | 0.0 | 83 | 3.06 | 2711 | 443.5 | 421.0 | 449.5 | 420.5 |
| 2024-04-17 | 9.13 (+0.51) | 1.5 (+0.01) | 1.84 (+0.07) | 47 | 1.45 | 0 | 0.0 | 37 | 1.14 | 3244 | 426.0 | 403.0 | 442.0 | 403.0 |
| 2024-04-16 | 8.62 (+0.05) | 1.49 (-0.01) | 1.77 (-0.03) | -113 | -6.23 | 0 | 0.0 | -16 | -0.88 | 1814 | 403.0 | 393.0 | 405.0 | 384.5 |
| 2024-04-15 | 8.57 (-0.25) | 1.5 (+0.06) | 1.8 (-0.08) | -329 | -17.65 | 30 | 1.61 | -45 | -2.41 | 1864 | 400.5 | 408.0 | 412.0 | 394.0 |
| 2024-04-12 | 8.82 (+0.22) | 1.44 (+0.07) | 1.88 (+0.08) | -80 | -3.22 | 40 | 1.61 | 43 | 1.73 | 2487 | 413.0 | 392.5 | 422.0 | 392.5 |
| 2024-04-11 | 8.6 (-0.42) | 1.37 (-0.01) | 1.8 (+0.07) | -229 | -16.83 | 0 | 0.0 | 42 | 3.09 | 1361 | 396.0 | 375.0 | 405.0 | 373.0 |
| 2024-04-10 | 9.02 (-0.03) | 1.38 (0.0) | 1.73 (-0.01) | 14 | 1.36 | 0 | 0.0 | -6 | -0.58 | 1032 | 379.0 | 382.0 | 387.5 | 377.0 |
| 2024-04-09 | 9.05 (+0.07) | 1.38 (0.0) | 1.74 (-0.05) | 48 | 5.17 | 0 | 0.0 | -30 | -3.23 | 928 | 384.5 | 393.5 | 393.5 | 382.5 |
| 2024-04-08 | 8.98 (+0.47) | 1.38 (+0.07) | 1.79 (-0.01) | 163 | 18.61 | 39 | 4.45 | -3 | -0.34 | 876 | 391.0 | 395.5 | 397.5 | 385.0 |
| 2024-04-03 | 8.51 (+0.1) | 1.31 (0.0) | 1.8 (-0.17) | -2 | -0.14 | 0 | 0.0 | -99 | -6.75 | 1467 | 396.0 | 401.0 | 401.0 | 387.0 |
| 2024-04-02 | 8.41 (-0.06) | 1.31 (0.0) | 1.97 (+0.01) | -78 | -5.73 | 0 | 0.0 | 6 | 0.44 | 1361 | 400.5 | 411.5 | 414.0 | 400.0 |
| 2024-04-01 | 8.47 (-0.09) | 1.31 (+0.03) | 1.96 (+0.01) | -102 | -7.9 | 18 | 1.39 | 2 | 0.15 | 1291 | 409.0 | 403.5 | 413.0 | 400.0 |
| 2024-03-29 | 8.56 (+0.13) | 1.28 (0.0) | 1.95 (0.0) | 57 | 1.78 | 0 | 0.0 | 3 | 0.09 | 3195 | 410.5 | 399.0 | 423.0 | 391.5 |
| 2024-03-28 | 8.43 (-0.33) | 1.28 (+0.07) | 1.95 (0.0) | -198 | -9.14 | 38 | 1.75 | -1 | -0.05 | 2166 | 386.5 | 397.5 | 408.0 | 386.5 |
| 2024-03-27 | 8.76 (+0.22) | 1.21 (+0.44) | 1.95 (0.0) | 107 | 4.64 | 256 | 11.1 | -3 | -0.13 | 2307 | 394.5 | 386.0 | 399.5 | 381.5 |
| 2024-03-26 | 8.54 (+0.03) | 0.77 (+0.15) | 1.95 (-0.1) | -5 | -0.18 | 86 | 3.08 | -58 | -2.08 | 2792 | 380.0 | 385.5 | 408.0 | 380.0 |
| 2024-03-25 | 8.51 (-0.08) | 0.62 (+0.1) | 2.05 (+0.27) | -48 | -1.59 | 62 | 2.05 | 161 | 5.32 | 3025 | 382.5 | 377.0 | 400.5 | 377.0 |
| 2024-03-22 | 8.59 (-0.03) | 0.52 (0.0) | 1.78 (+0.04) | -8 | -0.23 | 0 | 0.0 | 22 | 0.63 | 3487 | 374.5 | 354.0 | 374.5 | 344.0 |
| 2024-03-21 | 8.62 (-0.23) | 0.52 (0.0) | 1.74 (-0.01) | -99 | -6.76 | 0 | 0.0 | -4 | -0.27 | 1464 | 340.5 | 342.5 | 342.5 | 327.0 |
| 2024-03-20 | 8.85 (-0.23) | 0.52 (0.0) | 1.75 (-0.09) | -196 | -13.04 | 0 | 0.0 | -54 | -3.59 | 1503 | 337.0 | 347.0 | 348.0 | 336.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 9.08 (-0.58) | 0.52 (0.0) | 1.84 (+0.02) | -345 | -8.33 | 0 | 0.0 | 10 | 0.24 | 4140 | 345.0 | 340.5 | 362.0 | 333.5 |
| 2024-03-18 | 9.66 (+0.9) | 0.52 (0.0) | 1.82 (+0.06) | 541 | 14.32 | 0 | 0.0 | 38 | 1.01 | 3779 | 342.0 | 315.0 | 342.0 | 313.0 |
| 2024-03-15 | 8.76 (-0.11) | 0.52 (0.0) | 1.76 (-0.02) | 6 | 0.8 | 0 | 0.0 | -13 | -1.72 | 754 | 311.0 | 305.0 | 320.0 | 305.0 |
| 2024-03-14 | 8.87 (-1.02) | 0.52 (0.0) | 1.78 (-0.03) | -116 | -15.68 | 0 | 0.0 | -18 | -2.43 | 740 | 308.5 | 317.0 | 317.0 | 306.0 |
| 2024-03-13 | 9.89 (-0.04) | 0.52 (0.0) | 1.81 (-0.17) | 17 | 0.88 | 0 | 0.0 | -102 | -5.28 | 1933 | 317.0 | 329.5 | 330.0 | 313.5 |
| 2024-03-12 | 9.93 (+0.85) | 0.52 (0.0) | 1.98 (+0.07) | 579 | 21.79 | 0 | 0.0 | 40 | 1.51 | 2657 | 328.0 | 319.0 | 328.5 | 315.5 |
| 2024-03-11 | 9.08 (+0.57) | 0.52 (0.0) | 1.91 (+0.12) | 293 | 27.77 | 0 | 0.0 | 72 | 6.82 | 1055 | 313.0 | 300.0 | 315.0 | 300.0 |
| 2024-03-08 | 8.51 (-0.35) | 0.52 (0.0) | 1.79 (-0.1) | -304 | -12.51 | 0 | 0.0 | -55 | -2.26 | 2430 | 299.5 | 327.0 | 327.0 | 292.5 |
| 2024-03-07 | 8.86 (-0.12) | 0.52 (-0.03) | 1.89 (-0.01) | -40 | -2.43 | -20 | -1.21 | -6 | -0.36 | 1647 | 321.0 | 316.5 | 327.5 | 308.0 |
| 2024-03-06 | 8.98 (+0.16) | 0.55 (0.0) | 1.9 (+0.17) | 80 | 4.19 | 0 | 0.0 | 95 | 4.97 | 1910 | 316.0 | 299.0 | 322.0 | 297.5 |
| 2024-03-05 | 8.82 (-0.15) | 0.55 (0.0) | 1.73 (-0.01) | -37 | -5.17 | 0 | 0.0 | -3 | -0.42 | 716 | 302.5 | 304.5 | 307.5 | 301.0 |
| 2024-03-04 | 8.97 (-0.02) | 0.55 (0.0) | 1.74 (-0.04) | -35 | -3.0 | 0 | 0.0 | -24 | -2.06 | 1167 | 304.5 | 312.0 | 314.0 | 303.5 |
| 2024-03-01 | 8.99 (+0.09) | 0.55 (0.0) | 1.78 (-0.03) | 112 | 13.41 | 0 | 0.0 | -14 | -1.68 | 835 | 312.0 | 321.5 | 321.5 | 312.0 |
| 2024-02-29 | 8.9 (+0.08) | 0.55 (0.0) | 1.81 (+0.01) | 70 | 9.64 | 0 | 0.0 | 1 | 0.14 | 726 | 318.0 | 315.5 | 321.0 | 310.0 |
| 2024-02-27 | 8.82 (-0.08) | 0.55 (0.0) | 1.8 (-0.14) | -114 | -10.99 | 0 | 0.0 | -78 | -7.52 | 1037 | 316.0 | 320.0 | 324.5 | 310.5 |
| 2024-02-26 | 8.9 (-0.26) | 0.55 (0.0) | 1.94 (+0.14) | -139 | -7.49 | 0 | 0.0 | 79 | 4.26 | 1856 | 322.5 | 319.0 | 331.0 | 317.0 |
| 2024-02-23 | 9.16 (-0.17) | 0.55 (0.0) | 1.8 (+0.06) | -48 | -2.13 | 0 | 0.0 | 36 | 1.6 | 2255 | 315.0 | 315.5 | 323.5 | 308.0 |
| 2024-02-22 | 9.33 (-0.29) | 0.55 (0.0) | 1.74 (+0.03) | -143 | -13.78 | 0 | 0.0 | 14 | 1.35 | 1038 | 308.5 | 308.5 | 312.5 | 299.5 |
| 2024-02-21 | 9.62 (-0.02) | 0.55 (0.0) | 1.71 (-0.03) | -28 | -2.08 | 0 | 0.0 | -16 | -1.19 | 1343 | 307.5 | 318.0 | 318.5 | 307.0 |
| 2024-02-20 | 9.64 (+0.09) | 0.55 (0.0) | 1.74 (-0.03) | -13 | -0.63 | 0 | 0.0 | -18 | -0.88 | 2053 | 316.5 | 311.0 | 323.5 | 307.0 |
| 2024-02-19 | 9.55 (-0.39) | 0.55 (0.0) | 1.77 (-0.24) | -359 | -11.74 | 0 | 0.0 | -135 | -4.42 | 3057 | 310.0 | 318.0 | 336.0 | 310.0 |
| 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 | |||
| 2024-02-16 | 9.94 (+0.2) | 0.55 (0.0) | 2.01 (-0.02) | 98 | 3.8 | 0 | 0.0 | -13 | -0.5 | 2576 | 318.0 | 308.0 | 324.0 | 297.5 |
| 2024-02-15 | 9.74 (+0.32) | 0.55 (0.0) | 2.03 (+0.15) | 137 | 4.23 | 0 | 0.0 | 85 | 2.63 | 3237 | 302.5 | 293.5 | 312.0 | 286.0 |
| 2024-02-05 | 9.42 (+0.11) | 0.55 (0.0) | 1.88 (+0.04) | 7 | 0.31 | 0 | 0.0 | 27 | 1.21 | 2239 | 293.0 | 278.0 | 294.0 | 276.5 |
| 2024-02-02 | 9.31 (-0.29) | 0.55 (0.0) | 1.84 (-0.01) | -206 | -15.55 | 0 | 0.0 | -7 | -0.53 | 1325 | 280.5 | 282.0 | 282.0 | 270.5 |
| 2024-02-01 | 9.6 (+0.22) | 0.55 (0.0) | 1.85 (-0.06) | 81 | 5.77 | 0 | 0.0 | -34 | -2.42 | 1403 | 274.5 | 276.5 | 281.5 | 269.0 |
| 2024-01-31 | 9.38 (+0.03) | 0.55 (0.0) | 1.91 (-0.03) | -69 | -3.98 | 0 | 0.0 | -17 | -0.98 | 1732 | 275.5 | 278.0 | 284.0 | 271.5 |
| 2024-01-30 | 9.35 (-0.34) | 0.55 (0.0) | 1.94 (-0.07) | -258 | -15.19 | 0 | 0.0 | -44 | -2.59 | 1698 | 280.5 | 270.0 | 282.0 | 264.0 |
| 2024-01-29 | 9.69 (+0.2) | 0.55 (0.0) | 2.01 (+0.14) | 1 | 0.06 | 0 | 0.0 | 83 | 4.7 | 1766 | 269.5 | 261.0 | 278.0 | 257.5 |
| 2024-01-26 | 9.49 (+0.4) | 0.55 (0.0) | 1.87 (-0.16) | 207 | 9.93 | 0 | 0.0 | -94 | -4.51 | 2084 | 260.5 | 264.5 | 266.0 | 254.5 |
| 2024-01-25 | 9.09 (-0.09) | 0.55 (0.0) | 2.03 (+0.18) | -127 | -3.73 | 0 | 0.0 | 103 | 3.02 | 3407 | 265.5 | 244.0 | 268.0 | 239.0 |
| 2024-01-24 | 9.18 (+0.05) | 0.55 (0.0) | 1.85 (+0.1) | -44 | -3.61 | 0 | 0.0 | 63 | 5.16 | 1220 | 244.0 | 239.0 | 249.5 | 237.5 |
| 2024-01-23 | 9.13 (+0.23) | 0.55 (0.0) | 1.75 (+0.09) | 100 | 5.19 | 0 | 0.0 | 52 | 2.7 | 1928 | 239.0 | 223.5 | 244.0 | 221.0 |
| 2024-01-22 | 8.9 (+0.19) | 0.55 (+0.02) | 1.66 (+0.01) | 107 | 51.44 | 0 | 0.0 | 5 | 2.4 | 208 | 222.0 | 217.5 | 223.5 | 217.5 |
| 2024-01-19 | 8.71 (-0.09) | 0.53 (0.0) | 1.65 (0.0) | -63 | -36.84 | 0 | 0.0 | -1 | -0.58 | 171 | 218.5 | 222.0 | 222.0 | 218.0 |
| 2024-01-18 | 8.8 (-0.03) | 0.53 (0.0) | 1.65 (0.0) | -103 | -34.68 | 0 | 0.0 | 2 | 0.67 | 297 | 220.0 | 221.0 | 224.5 | 218.0 |
| 2024-01-17 | 8.83 (-0.04) | 0.53 (0.0) | 1.65 (+0.04) | 0 | 0.0 | 0 | 0.0 | 24 | 6.32 | 380 | 222.0 | 225.0 | 225.0 | 218.5 |
| 2024-01-16 | 8.87 (-0.05) | 0.53 (0.0) | 1.61 (+0.04) | -59 | -11.43 | 0 | 0.0 | 23 | 4.46 | 516 | 223.0 | 219.0 | 226.0 | 218.5 |
| 2024-01-15 | 8.92 (+0.26) | 0.53 (0.0) | 1.57 (+0.02) | 165 | 23.17 | 0 | 0.0 | 7 | 0.98 | 712 | 222.0 | 210.0 | 223.5 | 210.0 |
| 2024-01-12 | 8.66 (-0.1) | 0.53 (0.0) | 1.55 (-0.01) | -129 | -69.73 | 0 | 0.0 | -2 | -1.08 | 185 | 208.5 | 211.5 | 214.0 | 208.0 |
| 2024-01-11 | 8.76 (+0.07) | 0.53 (0.0) | 1.56 (0.0) | -33 | -10.34 | 0 | 0.0 | -1 | -0.31 | 319 | 214.0 | 210.0 | 217.5 | 209.5 |
| 2024-01-10 | 8.69 (+0.03) | 0.53 (0.0) | 1.56 (0.0) | 8 | 5.59 | 0 | 0.0 | 0 | 0.0 | 143 | 209.0 | 210.0 | 211.5 | 208.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-09 | 8.66 (+0.02) | 0.53 (0.0) | 1.56 (0.0) | -9 | -4.95 | 0 | 0.0 | 0 | 0.0 | 182 | 211.0 | 215.0 | 215.5 | 210.5 |
| 2024-01-08 | 8.64 (-0.07) | 0.53 (0.0) | 1.56 (0.0) | -41 | -16.02 | 0 | 0.0 | 0 | 0.0 | 256 | 210.0 | 209.0 | 213.5 | 208.0 |
| 2024-01-05 | 8.71 (0.0) | 0.53 (0.0) | 1.56 (0.0) | -9 | -4.11 | 0 | 0.0 | 0 | 0.0 | 219 | 206.0 | 205.0 | 208.0 | 202.5 |
| 2024-01-04 | 8.71 (-0.06) | 0.53 (0.0) | 1.56 (+0.01) | -72 | -35.12 | 0 | 0.0 | 3 | 1.46 | 205 | 204.0 | 209.0 | 209.5 | 204.0 |
| 2024-01-03 | 8.77 (-0.02) | 0.53 (0.0) | 1.55 (-0.03) | -42 | -18.83 | 0 | 0.0 | -13 | -5.83 | 223 | 208.5 | 212.0 | 212.0 | 208.0 |
| 2024-01-02 | 8.79 (+0.09) | 0.53 (0.0) | 1.58 (+0.01) | -71 | -39.01 | 0 | 0.0 | 3 | 1.65 | 182 | 213.0 | 218.5 | 218.5 | 213.0 |
| 2023-12-29 | 8.7 (-0.01) | 0.53 (0.0) | 1.57 (0.0) | -1 | -0.48 | 0 | 0.0 | -1 | -0.48 | 207 | 218.5 | 216.0 | 218.5 | 214.5 |
| 2023-12-28 | 8.71 (-0.08) | 0.53 (0.0) | 1.57 (-0.01) | -46 | -29.3 | 0 | 0.0 | -1 | -0.64 | 157 | 215.0 | 219.0 | 219.5 | 215.0 |
| 2023-12-27 | 8.79 (+0.05) | 0.53 (0.0) | 1.58 (+0.01) | 14 | 2.99 | 0 | 0.0 | 1 | 0.21 | 469 | 219.0 | 219.5 | 222.5 | 218.5 |
| 2023-12-26 | 8.74 (-0.07) | 0.53 (0.0) | 1.57 (0.0) | -1 | -0.28 | 0 | 0.0 | 0 | 0.0 | 352 | 218.0 | 213.5 | 221.0 | 213.0 |
| 2023-12-25 | 8.81 (-0.05) | 0.53 (0.0) | 1.57 (0.0) | -30 | -44.78 | 0 | 0.0 | 0 | 0.0 | 67 | 211.5 | 214.0 | 214.0 | 211.5 |
| 2023-12-22 | 8.86 (+0.14) | 0.53 (0.0) | 1.57 (-0.01) | 85 | 24.01 | 0 | 0.0 | -6 | -1.69 | 354 | 214.0 | 210.0 | 218.0 | 210.0 |
| 2023-12-21 | 8.72 (0.0) | 0.53 (0.0) | 1.58 (+0.01) | -8 | -1.26 | 0 | 0.0 | 5 | 0.78 | 637 | 208.0 | 214.0 | 218.5 | 206.0 |
| 2023-12-20 | 8.72 (-0.02) | 0.53 (0.0) | 1.57 (0.0) | -35 | -25.74 | 0 | 0.0 | 2 | 1.47 | 136 | 213.5 | 214.0 | 215.5 | 212.0 |
| 2023-12-19 | 8.74 (+0.17) | 0.53 (0.0) | 1.57 (0.0) | 90 | 35.86 | 0 | 0.0 | 1 | 0.4 | 251 | 214.0 | 218.0 | 218.0 | 211.5 |
| 2023-12-18 | 8.57 (-0.05) | 0.53 (0.0) | 1.57 (0.0) | -19 | -11.45 | 0 | 0.0 | -1 | -0.6 | 166 | 217.5 | 219.5 | 221.5 | 217.5 |
| 2023-12-15 | 8.62 (+0.01) | 0.53 (0.0) | 1.57 (0.0) | -11 | -6.88 | 0 | 0.0 | 0 | 0.0 | 160 | 220.0 | 220.0 | 223.5 | 218.5 |
| 2023-12-14 | 8.61 (-0.02) | 0.53 (0.0) | 1.57 (0.0) | -3 | -1.75 | 0 | 0.0 | 0 | 0.0 | 171 | 220.0 | 221.5 | 224.0 | 219.0 |
| 2023-12-13 | 8.63 (+0.02) | 0.53 (0.0) | 1.57 (0.0) | -15 | -5.12 | 0 | 0.0 | 0 | 0.0 | 293 | 221.5 | 224.5 | 225.5 | 219.5 |
| 2023-12-12 | 8.61 (-0.05) | 0.53 (0.0) | 1.57 (0.0) | -71 | -13.15 | 0 | 0.0 | 0 | 0.0 | 540 | 222.5 | 222.5 | 228.0 | 217.5 |
| 2023-12-11 | 8.66 (-0.03) | 0.53 (0.0) | 1.57 (0.0) | -94 | -7.51 | 0 | 0.0 | -2 | -0.16 | 1252 | 222.0 | 218.0 | 230.5 | 218.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 8.69 (+0.01) | 0.53 (0.0) | 1.57 (+0.02) | -37 | -3.32 | 0 | 0.0 | 12 | 1.08 | 1114 | 217.0 | 210.0 | 222.0 | 210.0 |
| 2023-12-07 | 8.68 (-0.13) | 0.53 (0.0) | 1.55 (0.0) | -106 | -19.2 | 0 | 0.0 | 0 | 0.0 | 552 | 211.5 | 213.5 | 215.5 | 211.5 |
| 2023-12-06 | 8.81 (+0.1) | 0.53 (0.0) | 1.55 (+0.03) | -38 | -3.66 | 0 | 0.0 | 18 | 1.73 | 1039 | 215.0 | 201.0 | 218.0 | 201.0 |
| 2023-12-05 | 8.71 (-0.05) | 0.53 (0.0) | 1.52 (0.0) | -31 | -12.7 | 0 | 0.0 | 0 | 0.0 | 244 | 199.5 | 200.0 | 201.5 | 197.0 |
| 2023-12-04 | 8.76 (-0.05) | 0.53 (0.0) | 1.52 (-0.01) | -36 | -34.62 | 0 | 0.0 | 0 | 0.0 | 104 | 197.5 | 200.5 | 200.5 | 197.0 |
| 2023-12-01 | 8.81 (0.0) | 0.53 (0.0) | 1.53 (+0.01) | 12 | 7.89 | 0 | 0.0 | 0 | 0.0 | 152 | 200.5 | 199.0 | 202.0 | 199.0 |
| 2023-11-30 | 8.81 (+0.02) | 0.53 (0.0) | 1.52 (-0.01) | 11 | 6.88 | 0 | 0.0 | 0 | 0.0 | 160 | 198.0 | 195.5 | 198.5 | 195.0 |
| 2023-11-29 | 8.79 (+0.02) | 0.53 (0.0) | 1.53 (+0.01) | 8 | 6.45 | 0 | 0.0 | 0 | 0.0 | 124 | 196.5 | 198.0 | 198.5 | 195.5 |
| 2023-11-28 | 8.77 (-0.01) | 0.53 (0.0) | 1.52 (0.0) | -13 | -13.27 | 0 | 0.0 | 1 | 1.02 | 98 | 198.5 | 198.0 | 200.0 | 198.0 |
| 2023-11-27 | 8.78 (+0.03) | 0.53 (0.0) | 1.52 (0.0) | 12 | 8.51 | 0 | 0.0 | 0 | 0.0 | 141 | 196.5 | 200.0 | 201.0 | 196.5 |
| 2023-11-24 | 8.75 (+0.01) | 0.53 (0.0) | 1.52 (-0.01) | -5 | -7.58 | 0 | 0.0 | -2 | -3.03 | 66 | 199.5 | 201.5 | 201.5 | 199.5 |
| 2023-11-23 | 8.74 (0.0) | 0.53 (0.0) | 1.53 (0.0) | -9 | -7.03 | 0 | 0.0 | 0 | 0.0 | 128 | 201.0 | 201.5 | 203.0 | 199.0 |
| 2023-11-22 | 8.74 (+0.02) | 0.53 (0.0) | 1.53 (0.0) | -31 | -28.97 | 0 | 0.0 | 0 | 0.0 | 107 | 201.5 | 202.5 | 203.5 | 201.0 |
| 2023-11-21 | 8.72 (-0.06) | 0.53 (0.0) | 1.53 (-0.03) | -47 | -18.8 | 0 | 0.0 | -21 | -8.4 | 250 | 204.5 | 210.0 | 211.0 | 204.0 |
| 2023-11-20 | 8.78 (0.0) | 0.53 (0.0) | 1.56 (+0.02) | 21 | 2.56 | 0 | 0.0 | 14 | 1.71 | 820 | 207.5 | 194.0 | 211.0 | 194.0 |
| 2023-11-17 | 8.78 (0.0) | 0.53 (0.0) | 1.54 (+0.03) | -32 | -4.3 | 0 | 0.0 | 15 | 2.01 | 745 | 198.5 | 195.5 | 204.0 | 195.5 |
| 2023-11-16 | 8.78 (+0.07) | 0.53 (0.0) | 1.51 (0.0) | 28 | 7.11 | 0 | 0.0 | -1 | -0.25 | 394 | 193.0 | 186.5 | 196.5 | 186.5 |
| 2023-11-15 | 8.71 (-0.09) | 0.53 (0.0) | 1.51 (0.0) | -21 | -14.48 | 0 | 0.0 | 2 | 1.38 | 145 | 186.5 | 188.0 | 188.5 | 186.0 |
| 2023-11-14 | 8.8 (-0.17) | 0.53 (0.0) | 1.51 (0.0) | -28 | -35.0 | 0 | 0.0 | 2 | 2.5 | 80 | 187.0 | 185.5 | 187.5 | 185.5 |
| 2023-11-13 | 8.97 (-0.07) | 0.53 (0.0) | 1.51 (0.0) | -52 | -31.71 | 0 | 0.0 | 0 | 0.0 | 164 | 185.5 | 183.0 | 186.0 | 181.5 |
| 2023-11-10 | 9.04 (-0.1) | 0.53 (0.0) | 1.51 (0.0) | -66 | -54.1 | 0 | 0.0 | 0 | 0.0 | 122 | 182.0 | 183.0 | 185.0 | 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 | |||
| 2023-11-09 | 9.14 (-0.12) | 0.53 (0.0) | 1.51 (0.0) | -85 | -23.04 | 0 | 0.0 | 0 | 0.0 | 369 | 183.0 | 185.0 | 185.0 | 182.5 |
| 2023-11-08 | 9.26 (-0.21) | 0.53 (0.0) | 1.51 (0.0) | -44 | -34.38 | 0 | 0.0 | 0 | 0.0 | 128 | 189.0 | 189.5 | 190.0 | 187.0 |
| 2023-11-07 | 9.47 (+0.02) | 0.53 (0.0) | 1.51 (0.0) | -6 | -1.83 | 0 | 0.0 | 0 | 0.0 | 328 | 189.0 | 186.0 | 193.5 | 186.0 |
| 2023-11-06 | 9.45 (+0.02) | 0.53 (+0.04) | 1.51 (0.0) | -4 | -2.72 | 20 | 13.61 | 0 | 0.0 | 147 | 185.0 | 183.0 | 187.0 | 182.0 |
| 2023-11-03 | 9.43 (-0.31) | 0.49 (-0.01) | 1.51 (0.0) | -27 | -36.99 | -7 | -9.59 | 0 | 0.0 | 73 | 181.0 | 183.5 | 184.5 | 181.0 |
| 2023-11-02 | 9.74 (+0.09) | 0.5 (-0.02) | 1.51 (0.0) | 70 | 50.36 | -8 | -5.76 | 0 | 0.0 | 139 | 182.5 | 179.5 | 183.5 | 179.5 |
| 2023-11-01 | 9.65 (0.0) | 0.52 (0.0) | 1.51 (0.0) | -15 | -9.2 | 0 | 0.0 | 0 | 0.0 | 163 | 177.5 | 182.0 | 182.0 | 175.0 |
| 2023-10-31 | 9.65 (-0.06) | 0.52 (0.0) | 1.51 (0.0) | -56 | -39.72 | 0 | 0.0 | 0 | 0.0 | 141 | 179.5 | 185.5 | 186.5 | 178.5 |
| 2023-10-30 | 9.71 (+0.06) | 0.52 (0.0) | 1.51 (0.0) | 29 | 42.65 | 0 | 0.0 | 0 | 0.0 | 68 | 185.0 | 182.0 | 185.0 | 182.0 |
| 2023-10-27 | 9.65 (-0.01) | 0.52 (0.0) | 1.51 (0.0) | -10 | -28.57 | 0 | 0.0 | 0 | 0.0 | 35 | 181.0 | 184.5 | 184.5 | 181.0 |
| 2023-10-26 | 9.66 (-0.24) | 0.52 (0.0) | 1.51 (0.0) | -37 | -42.05 | 0 | 0.0 | -3 | -3.41 | 88 | 182.5 | 184.0 | 184.0 | 181.0 |
| 2023-10-25 | 9.9 (+0.01) | 0.52 (0.0) | 1.51 (0.0) | 11 | 13.41 | 0 | 0.0 | 0 | 0.0 | 82 | 184.0 | 182.0 | 186.5 | 182.0 |
| 2023-10-24 | 9.89 (-0.06) | 0.52 (0.0) | 1.51 (-0.01) | 9 | 10.84 | 0 | 0.0 | -6 | -7.23 | 83 | 182.0 | 183.0 | 183.5 | 181.0 |
| 2023-10-23 | 9.95 (0.0) | 0.52 (0.0) | 1.52 (0.0) | -3 | -4.69 | 0 | 0.0 | 0 | 0.0 | 64 | 183.0 | 181.5 | 184.0 | 181.5 |
| 2023-10-20 | 9.95 (-0.03) | 0.52 (0.0) | 1.52 (-0.01) | -8 | -10.13 | 0 | 0.0 | -5 | -6.33 | 79 | 182.5 | 183.5 | 183.5 | 180.0 |
| 2023-10-19 | 9.98 (+0.02) | 0.52 (+0.04) | 1.53 (0.0) | 7 | 6.19 | 22 | 19.47 | -1 | -0.88 | 113 | 183.5 | 182.0 | 186.5 | 182.0 |
| 2023-10-18 | 9.96 (+0.19) | 0.48 (0.0) | 1.53 (0.0) | 63 | 12.33 | 0 | 0.0 | 2 | 0.39 | 511 | 184.0 | 184.0 | 188.0 | 181.0 |
| 2023-10-17 | 9.77 (-0.01) | 0.48 (0.0) | 1.53 (+0.01) | -34 | -18.99 | 0 | 0.0 | 6 | 3.35 | 179 | 185.5 | 189.0 | 190.5 | 185.0 |
| 2023-10-16 | 9.78 (-0.03) | 0.48 (0.0) | 1.52 (0.0) | -23 | -15.03 | 0 | 0.0 | -1 | -0.65 | 153 | 189.0 | 191.0 | 192.0 | 188.0 |
| 2023-10-13 | 9.81 (-0.01) | 0.48 (0.0) | 1.52 (0.0) | -11 | -6.18 | 0 | 0.0 | 0 | 0.0 | 178 | 191.0 | 193.5 | 195.0 | 191.0 |
| 2023-10-12 | 9.82 (+0.05) | 0.48 (0.0) | 1.52 (0.0) | 31 | 26.72 | 0 | 0.0 | 0 | 0.0 | 116 | 195.5 | 194.0 | 196.5 | 193.5 |
| 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 | |||
| 2023-10-11 | 9.77 (+0.14) | 0.48 (0.0) | 1.52 (0.0) | 67 | 34.54 | 0 | 0.0 | 2 | 1.03 | 194 | 194.0 | 194.0 | 196.0 | 192.5 |
| 2023-10-06 | 9.63 (-0.11) | 0.48 (0.0) | 1.52 (0.0) | -106 | -53.0 | 0 | 0.0 | -2 | -1.0 | 200 | 194.5 | 198.5 | 198.5 | 194.5 |
| 2023-10-05 | 9.74 (-0.17) | 0.48 (+0.03) | 1.52 (-0.02) | -154 | -27.26 | 20 | 3.54 | -13 | -2.3 | 565 | 197.0 | 197.5 | 199.5 | 194.0 |
| 2023-10-04 | 9.91 (-0.04) | 0.45 (0.0) | 1.54 (-0.01) | -1 | -1.49 | 0 | 0.0 | -4 | -5.97 | 67 | 205.5 | 204.0 | 205.5 | 203.0 |
| 2023-10-03 | 9.95 (-0.01) | 0.45 (0.0) | 1.55 (-0.01) | -3 | -2.1 | 0 | 0.0 | -5 | -3.5 | 143 | 206.0 | 206.0 | 210.5 | 206.0 |
| 2023-10-02 | 9.96 (+0.01) | 0.45 (0.0) | 1.56 (-0.01) | 3 | 1.72 | 0 | 0.0 | -5 | -2.87 | 174 | 206.0 | 203.5 | 208.0 | 203.5 |
| 2023-09-28 | 9.95 (+0.01) | 0.45 (0.0) | 1.57 (0.0) | 4 | 9.3 | 0 | 0.0 | 0 | 0.0 | 43 | 203.5 | 202.5 | 204.5 | 202.5 |
| 2023-09-27 | 9.94 (+0.04) | 0.45 (0.0) | 1.57 (0.0) | 7 | 11.86 | 0 | 0.0 | -2 | -3.39 | 59 | 204.0 | 200.0 | 204.0 | 200.0 |
| 2023-09-26 | 9.9 (-0.1) | 0.45 (0.0) | 1.57 (0.0) | -28 | -59.57 | 0 | 0.0 | -1 | -2.13 | 47 | 202.0 | 203.5 | 204.0 | 201.5 |
| 2023-09-25 | 10.0 (0.0) | 0.45 (0.0) | 1.57 (0.0) | 13 | 28.89 | 0 | 0.0 | 0 | 0.0 | 45 | 205.5 | 202.0 | 205.5 | 202.0 |
| 2023-09-22 | 10.0 (+0.04) | 0.45 (0.0) | 1.57 (-0.01) | 11 | 26.19 | 0 | 0.0 | -3 | -7.14 | 42 | 204.0 | 199.0 | 204.0 | 199.0 |
| 2023-09-21 | 9.96 (-0.01) | 0.45 (0.0) | 1.58 (-0.01) | -12 | -11.54 | 0 | 0.0 | -9 | -8.65 | 104 | 201.5 | 203.0 | 203.5 | 201.0 |
| 2023-09-20 | 9.97 (-0.04) | 0.45 (0.0) | 1.59 (-0.01) | -32 | -56.14 | 0 | 0.0 | -2 | -3.51 | 57 | 204.0 | 203.5 | 204.0 | 202.0 |
| 2023-09-19 | 10.01 (-0.09) | 0.45 (0.0) | 1.6 (0.0) | -33 | -34.74 | 0 | 0.0 | -1 | -1.05 | 95 | 204.5 | 206.0 | 206.0 | 203.0 |
| 2023-09-18 | 10.1 (+0.02) | 0.45 (0.0) | 1.6 (0.0) | 17 | 32.08 | 0 | 0.0 | 0 | 0.0 | 53 | 206.0 | 203.0 | 207.0 | 203.0 |
| 2023-09-15 | 10.08 (-0.14) | 0.45 (0.0) | 1.6 (+0.03) | -122 | -43.42 | 0 | 0.0 | 16 | 5.69 | 281 | 205.5 | 209.5 | 210.0 | 205.5 |
| 2023-09-14 | 10.22 (-0.02) | 0.45 (0.0) | 1.57 (0.0) | -14 | -2.92 | 0 | 0.0 | -2 | -0.42 | 480 | 209.5 | 203.5 | 213.5 | 203.5 |
| 2023-09-13 | 10.24 (-0.05) | 0.45 (0.0) | 1.57 (-0.01) | -23 | -40.35 | 0 | 0.0 | 0 | 0.0 | 57 | 203.5 | 205.0 | 205.5 | 203.5 |
| 2023-09-12 | 10.29 (+0.01) | 0.45 (0.0) | 1.58 (+0.01) | 36 | 27.91 | 0 | 0.0 | 0 | 0.0 | 129 | 206.0 | 204.5 | 207.0 | 204.0 |
| 2023-09-11 | 10.28 (-0.01) | 0.45 (0.0) | 1.57 (-0.01) | -11 | -8.87 | 0 | 0.0 | -2 | -1.61 | 124 | 203.5 | 201.0 | 205.0 | 201.0 |
| 2023-09-08 | 10.29 (+0.08) | 0.45 (0.0) | 1.58 (0.0) | 38 | 23.75 | 0 | 0.0 | -4 | -2.5 | 160 | 201.0 | 202.0 | 202.5 | 198.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-07 | 10.21 (+0.02) | 0.45 (0.0) | 1.58 (-0.01) | 9 | 11.69 | 0 | 0.0 | -2 | -2.6 | 77 | 203.0 | 205.5 | 205.5 | 202.5 |
| 2023-09-06 | 10.19 (-0.02) | 0.45 (0.0) | 1.59 (-0.01) | -3 | -2.7 | 0 | 0.0 | -5 | -4.5 | 111 | 202.5 | 207.5 | 207.5 | 200.5 |
| 2023-09-05 | 10.21 (-0.11) | 0.45 (0.0) | 1.6 (0.0) | -32 | -18.29 | 0 | 0.0 | -3 | -1.71 | 175 | 205.0 | 203.5 | 208.5 | 203.5 |
| 2023-09-04 | 10.32 (0.0) | 0.45 (0.0) | 1.6 (0.0) | 3 | 2.16 | 0 | 0.0 | 5 | 3.6 | 139 | 203.5 | 201.5 | 205.0 | 201.5 |
| 2023-09-01 | 10.32 (-0.08) | 0.45 (+0.04) | 1.6 (0.0) | -60 | -35.71 | 20 | 11.9 | 0 | 0.0 | 168 | 199.5 | 200.5 | 202.0 | 199.0 |
| 2023-08-31 | 10.4 (-0.03) | 0.41 (0.0) | 1.6 (+0.01) | -22 | -21.36 | 0 | 0.0 | 5 | 4.85 | 103 | 200.5 | 198.0 | 200.5 | 196.0 |
| 2023-08-30 | 10.43 (-0.03) | 0.41 (0.0) | 1.59 (+0.01) | -22 | -6.21 | 0 | 0.0 | 3 | 0.85 | 354 | 197.5 | 195.0 | 202.5 | 195.0 |
| 2023-08-29 | 10.46 (+0.02) | 0.41 (0.0) | 1.58 (0.0) | 24 | 40.68 | 0 | 0.0 | 1 | 1.69 | 59 | 193.5 | 191.0 | 194.0 | 191.0 |
| 2023-08-28 | 10.44 (-0.15) | 0.41 (0.0) | 1.58 (-0.01) | -95 | -34.55 | 0 | 0.0 | -6 | -2.18 | 275 | 190.0 | 193.0 | 194.5 | 189.0 |
| 2023-08-25 | 10.59 (+0.06) | 0.41 (0.0) | 1.59 (0.0) | 38 | 52.78 | 0 | 0.0 | 2 | 2.78 | 72 | 193.5 | 191.0 | 194.0 | 190.5 |
| 2023-08-24 | 10.53 (+0.06) | 0.41 (0.0) | 1.59 (+0.01) | 34 | 22.52 | 0 | 0.0 | 4 | 2.65 | 151 | 191.5 | 193.0 | 194.5 | 190.0 |
| 2023-08-23 | 10.47 (+0.02) | 0.41 (0.0) | 1.58 (0.0) | 39 | 26.71 | 0 | 0.0 | 0 | 0.0 | 146 | 191.5 | 193.5 | 194.0 | 190.0 |
| 2023-08-22 | 10.45 (-0.02) | 0.41 (0.0) | 1.58 (0.0) | -17 | -8.33 | 0 | 0.0 | 0 | 0.0 | 204 | 190.5 | 192.5 | 196.0 | 189.5 |
| 2023-08-21 | 10.47 (0.0) | 0.41 (0.0) | 1.58 (0.0) | 59 | 51.75 | 0 | 0.0 | 0 | 0.0 | 114 | 192.0 | 193.5 | 194.0 | 190.5 |
| 2023-08-18 | 10.47 (-0.17) | 0.41 (0.0) | 1.58 (0.0) | -92 | -38.49 | 0 | 0.0 | -1 | -0.42 | 239 | 192.0 | 197.0 | 197.0 | 189.5 |
| 2023-08-17 | 10.64 (+0.24) | 0.41 (0.0) | 1.58 (-0.01) | 152 | 36.54 | 0 | 0.0 | -1 | -0.24 | 416 | 192.0 | 193.0 | 194.0 | 186.5 |
| 2023-08-16 | 10.4 (-0.03) | 0.41 (0.0) | 1.59 (0.0) | -22 | -8.59 | 0 | 0.0 | -2 | -0.78 | 256 | 194.5 | 190.5 | 198.5 | 190.0 |
| 2023-08-15 | 10.43 (+0.08) | 0.41 (0.0) | 1.59 (0.0) | 44 | 27.16 | 0 | 0.0 | 0 | 0.0 | 162 | 194.5 | 197.0 | 197.5 | 193.0 |
| 2023-08-14 | 10.35 (-0.12) | 0.41 (0.0) | 1.59 (0.0) | -58 | -29.15 | 0 | 0.0 | -3 | -1.51 | 199 | 193.0 | 198.0 | 198.0 | 193.0 |
| 2023-08-11 | 10.47 (-0.14) | 0.41 (0.0) | 1.59 (-0.01) | -21 | -13.91 | 0 | 0.0 | -3 | -1.99 | 151 | 200.0 | 198.0 | 201.0 | 198.0 |
| 2023-08-10 | 10.61 (-0.16) | 0.41 (0.0) | 1.6 (-0.03) | -82 | -32.28 | 0 | 0.0 | -16 | -6.3 | 254 | 197.0 | 200.5 | 202.5 | 197.0 |
| 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 | |||
| 2023-08-09 | 10.77 (-0.07) | 0.41 (0.0) | 1.63 (0.0) | -1 | -0.6 | 0 | 0.0 | -3 | -1.8 | 167 | 202.5 | 202.5 | 204.5 | 200.5 |
| 2023-08-08 | 10.84 (-0.01) | 0.41 (0.0) | 1.63 (-0.01) | -5 | -0.95 | 0 | 0.0 | -8 | -1.53 | 524 | 203.0 | 206.5 | 206.5 | 198.5 |
| 2023-08-07 | 10.85 (+0.12) | 0.41 (0.0) | 1.64 (-0.02) | 64 | 20.98 | 0 | 0.0 | -7 | -2.3 | 305 | 206.5 | 209.5 | 209.5 | 203.0 |
| 2023-08-04 | 10.73 (+0.06) | 0.41 (0.0) | 1.66 (0.0) | 18 | 5.68 | 0 | 0.0 | -3 | -0.95 | 317 | 207.5 | 211.5 | 211.5 | 205.0 |
| 2023-08-02 | 10.67 (-0.1) | 0.41 (0.0) | 1.66 (-0.01) | -96 | -26.59 | -1 | -0.28 | -4 | -1.11 | 361 | 211.5 | 218.0 | 220.5 | 209.5 |
| 2023-08-01 | 10.77 (-0.09) | 0.41 (0.0) | 1.67 (0.0) | -79 | -42.02 | 0 | 0.0 | 2 | 1.06 | 188 | 219.0 | 222.0 | 222.5 | 217.5 |
| 2023-07-31 | 10.86 (+0.02) | 0.41 (0.0) | 1.67 (0.0) | -17 | -3.88 | 0 | 0.0 | -2 | -0.46 | 438 | 221.5 | 223.5 | 226.5 | 219.0 |
| 2023-07-28 | 10.84 (+0.09) | 0.41 (0.0) | 1.67 (0.0) | -4 | -3.15 | 0 | 0.0 | 0 | 0.0 | 127 | 219.0 | 222.0 | 222.0 | 217.0 |
| 2023-07-27 | 10.75 (+0.05) | 0.41 (0.0) | 1.67 (+0.01) | 30 | 22.06 | 0 | 0.0 | 6 | 4.41 | 136 | 220.0 | 216.5 | 222.0 | 216.5 |
| 2023-07-26 | 10.7 (-0.07) | 0.41 (-0.01) | 1.66 (0.0) | -59 | -20.7 | -1 | -0.35 | 0 | 0.0 | 285 | 215.5 | 223.0 | 223.0 | 214.0 |
| 2023-07-25 | 10.77 (+0.02) | 0.42 (0.0) | 1.66 (+0.02) | 7 | 4.38 | 0 | 0.0 | 12 | 7.5 | 160 | 222.0 | 220.0 | 224.0 | 219.5 |
| 2023-07-24 | 10.75 (+0.02) | 0.42 (0.0) | 1.64 (0.0) | 2 | 0.66 | 0 | 0.0 | -1 | -0.33 | 303 | 218.0 | 222.0 | 222.0 | 216.0 |
| 2023-07-21 | 10.73 (-0.02) | 0.42 (0.0) | 1.64 (0.0) | -14 | -6.22 | 0 | 0.0 | -2 | -0.89 | 225 | 222.0 | 222.5 | 223.5 | 216.5 |
| 2023-07-20 | 10.75 (-0.01) | 0.42 (0.0) | 1.64 (0.0) | 10 | 8.13 | 0 | 0.0 | 0 | 0.0 | 123 | 223.5 | 223.5 | 226.5 | 221.5 |
| 2023-07-19 | 10.76 (-0.01) | 0.42 (0.0) | 1.64 (0.0) | -6 | -3.12 | 0 | 0.0 | 0 | 0.0 | 192 | 224.0 | 226.0 | 228.0 | 223.0 |
| 2023-07-18 | 10.77 (+0.01) | 0.42 (0.0) | 1.64 (-0.02) | 4 | 0.63 | 0 | 0.0 | -7 | -1.11 | 633 | 224.0 | 232.0 | 232.5 | 222.0 |
| 2023-07-17 | 10.76 (-0.21) | 0.42 (0.0) | 1.66 (+0.01) | -73 | -37.82 | 0 | 0.0 | 2 | 1.04 | 193 | 233.5 | 237.0 | 237.0 | 231.5 |
| 2023-07-14 | 10.97 (+0.08) | 0.42 (0.0) | 1.65 (-0.01) | 32 | 8.04 | 0 | 0.0 | -3 | -0.75 | 398 | 238.0 | 231.0 | 241.0 | 231.0 |
| 2023-07-13 | 10.89 (+0.05) | 0.42 (0.0) | 1.66 (+0.01) | -10 | -2.16 | 0 | 0.0 | 5 | 1.08 | 464 | 231.0 | 228.5 | 238.0 | 228.0 |
| 2023-07-12 | 10.84 (+0.06) | 0.42 (+0.01) | 1.65 (-0.01) | 45 | 12.43 | 2 | 0.55 | -9 | -2.49 | 362 | 228.0 | 232.0 | 233.0 | 227.5 |
| 2023-07-11 | 10.78 (+0.04) | 0.41 (0.0) | 1.66 (-0.01) | 12 | 5.19 | 0 | 0.0 | -6 | -2.6 | 231 | 232.0 | 234.5 | 234.5 | 231.0 |
| 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 | |||
| 2023-07-10 | 10.74 (-3.3) | 0.41 (-0.12) | 1.67 (-0.51) | -16 | -7.08 | 1 | 0.44 | -1 | -0.44 | 226 | 234.0 | 236.5 | 236.5 | 228.5 |
| 2023-07-07 | 14.04 (+0.07) | 0.53 (0.0) | 2.18 (0.0) | 21 | 7.55 | 0 | 0.0 | -2 | -0.72 | 278 | 236.5 | 234.0 | 237.5 | 232.0 |
| 2023-07-06 | 13.97 (+0.2) | 0.53 (+0.06) | 2.18 (-0.11) | -3 | -0.35 | 30 | 3.46 | -47 | -5.42 | 867 | 235.5 | 238.0 | 240.0 | 231.5 |
| 2023-07-05 | 13.77 (-0.1) | 0.47 (0.0) | 2.29 (+0.03) | -22 | -5.95 | 0 | 0.0 | 11 | 2.97 | 370 | 243.5 | 246.5 | 246.5 | 241.5 |
| 2023-07-04 | 13.87 (-0.17) | 0.47 (-0.03) | 2.26 (+0.11) | -109 | -8.44 | 0 | 0.0 | 50 | 3.87 | 1291 | 247.0 | 234.5 | 251.5 | 234.0 |
| 2023-07-03 | 14.04 (+0.15) | 0.5 (0.0) | 2.15 (-0.01) | 86 | 28.01 | 0 | 0.0 | -2 | -0.65 | 307 | 234.5 | 235.0 | 235.0 | 230.0 |
| 2023-06-30 | 13.89 (-0.22) | 0.5 (0.0) | 2.16 (-0.03) | -66 | -15.83 | 0 | 0.0 | -17 | -4.08 | 417 | 232.0 | 234.0 | 234.0 | 228.5 |
| 2023-06-29 | 14.11 (+0.17) | 0.5 (+0.05) | 2.19 (+0.03) | 75 | 9.89 | 20 | 2.64 | 15 | 1.98 | 758 | 233.0 | 228.5 | 234.0 | 227.5 |
| 2023-06-28 | 13.94 (+0.75) | 0.45 (+0.22) | 2.16 (0.0) | 318 | 26.57 | 100 | 8.35 | 3 | 0.25 | 1197 | 225.5 | 225.0 | 232.0 | 225.0 |
| 2023-06-27 | 13.19 (+0.11) | 0.23 (0.0) | 2.16 (+0.01) | 28 | 3.25 | 0 | 0.0 | 0 | 0.0 | 861 | 222.5 | 228.5 | 230.0 | 222.0 |
| 2023-06-26 | 13.08 (+0.03) | 0.23 (+0.18) | 2.15 (-0.01) | -5 | -1.24 | 80 | 19.8 | 0 | 0.0 | 404 | 224.5 | 222.0 | 227.0 | 220.5 |
| 2023-06-21 | 13.05 (+0.48) | 0.05 (0.0) | 2.16 (0.0) | 230 | 31.99 | 0 | 0.0 | -1 | -0.14 | 719 | 224.5 | 223.0 | 227.0 | 221.5 |
| 2023-06-20 | 12.57 (+0.19) | 0.05 (0.0) | 2.16 (+0.01) | 69 | 16.12 | 0 | 0.0 | 2 | 0.47 | 428 | 221.5 | 221.0 | 224.0 | 215.0 |
| 2023-06-19 | 12.38 (-0.23) | 0.05 (0.0) | 2.15 (0.0) | -120 | -28.04 | 0 | 0.0 | 1 | 0.23 | 428 | 220.0 | 221.0 | 221.0 | 214.5 |
| 2023-06-16 | 12.61 (-0.13) | 0.05 (0.0) | 2.15 (0.0) | -54 | -12.89 | 0 | 0.0 | 1 | 0.24 | 419 | 221.0 | 220.5 | 224.5 | 216.5 |
| 2023-06-15 | 12.74 (-0.19) | 0.05 (0.0) | 2.15 (-0.14) | -88 | -9.82 | 0 | 0.0 | -63 | -7.03 | 896 | 220.5 | 227.0 | 229.0 | 220.0 |
| 2023-06-14 | 12.93 (+0.5) | 0.05 (0.0) | 2.29 (+0.03) | 125 | 7.49 | 0 | 0.0 | 11 | 0.66 | 1669 | 225.0 | 214.0 | 227.5 | 214.0 |
| 2023-06-13 | 12.43 (+0.76) | 0.05 (0.0) | 2.26 (+0.12) | 261 | 23.04 | 0 | 0.0 | 54 | 4.77 | 1133 | 214.0 | 204.0 | 216.0 | 201.5 |
| 2023-06-12 | 11.67 (-0.08) | 0.05 (0.0) | 2.14 (0.0) | -31 | -7.43 | 0 | 0.0 | 2 | 0.48 | 417 | 202.0 | 204.5 | 204.5 | 198.5 |
| 2023-06-09 | 11.75 (-0.43) | 0.05 (0.0) | 2.14 (-0.05) | -301 | -26.64 | 0 | 0.0 | -24 | -2.12 | 1130 | 202.0 | 207.5 | 208.5 | 200.0 |
| 2023-06-08 | 12.18 (-1.81) | 0.05 (0.0) | 2.19 (-0.11) | -758 | -29.0 | 0 | 0.0 | -48 | -1.84 | 2614 | 206.0 | 232.5 | 232.5 | 205.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-07 | 13.99 (+0.38) | 0.05 (0.0) | 2.3 (+0.14) | 192 | 11.66 | -1 | -0.06 | 63 | 3.83 | 1647 | 228.0 | 212.0 | 228.0 | 212.0 |
| 2023-06-06 | 13.61 (+0.2) | 0.05 (0.0) | 2.16 (+0.07) | 84 | 12.19 | 0 | 0.0 | 30 | 4.35 | 689 | 215.5 | 210.0 | 215.5 | 209.5 |
| 2023-06-05 | 13.41 (+0.09) | 0.05 (0.0) | 2.09 (0.0) | 45 | 11.22 | 0 | 0.0 | -1 | -0.25 | 401 | 210.5 | 207.0 | 212.5 | 207.0 |
| 2023-06-02 | 13.32 (-0.06) | 0.05 (0.0) | 2.09 (-0.02) | -33 | -20.0 | 0 | 0.0 | -6 | -3.64 | 165 | 207.0 | 208.0 | 209.0 | 206.5 |
| 2023-06-01 | 13.38 (-0.06) | 0.05 (+0.01) | 2.11 (0.0) | -22 | -14.86 | 7 | 4.73 | -1 | -0.68 | 148 | 208.5 | 210.0 | 210.0 | 204.0 |
| 2023-05-31 | 13.44 (-0.14) | 0.04 (+0.02) | 2.11 (+0.02) | -61 | -28.64 | 7 | 3.29 | 9 | 4.23 | 213 | 207.5 | 206.0 | 209.0 | 205.0 |
| 2023-05-30 | 13.58 (-0.06) | 0.02 (0.0) | 2.09 (-0.04) | -10 | -4.18 | 0 | 0.0 | -20 | -8.37 | 239 | 204.0 | 208.0 | 209.0 | 203.0 |
| 2023-05-29 | 13.64 (0.0) | 0.02 (0.0) | 2.13 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 1.03 | 194 | 208.5 | 215.0 | 215.0 | 207.0 |
| 2023-05-26 | 13.64 (-0.03) | 0.02 (0.0) | 2.13 (0.0) | -13 | -2.86 | 0 | 0.0 | -1 | -0.22 | 455 | 210.0 | 219.0 | 219.0 | 209.5 |
| 2023-05-25 | 13.67 (-0.02) | 0.02 (0.0) | 2.13 (+0.01) | 26 | 11.16 | 0 | 0.0 | 4 | 1.72 | 233 | 216.5 | 218.0 | 218.5 | 216.0 |
| 2023-05-24 | 13.69 (0.0) | 0.02 (0.0) | 2.12 (+0.01) | 16 | 7.55 | 0 | 0.0 | 5 | 2.36 | 212 | 217.5 | 218.0 | 218.0 | 213.0 |
| 2023-05-23 | 13.69 (-0.14) | 0.02 (0.0) | 2.11 (+0.07) | -56 | -11.45 | 0 | 0.0 | 32 | 6.54 | 489 | 218.0 | 214.5 | 221.0 | 214.0 |
| 2023-05-22 | 13.83 (+0.31) | 0.02 (0.0) | 2.04 (+0.03) | 146 | 12.85 | 0 | 0.0 | 13 | 1.14 | 1136 | 215.0 | 210.0 | 221.0 | 209.5 |
| 2023-05-19 | 13.52 (+0.79) | 0.02 (0.0) | 2.01 (0.0) | 354 | 36.72 | 0 | 0.0 | 2 | 0.21 | 964 | 208.0 | 203.5 | 209.5 | 201.5 |
| 2023-05-18 | 12.73 (+0.18) | 0.02 (0.0) | 2.01 (+0.02) | 84 | 24.0 | 0 | 0.0 | 7 | 2.0 | 350 | 199.0 | 195.0 | 199.5 | 195.0 |
| 2023-05-17 | 12.55 (+0.07) | 0.02 (0.0) | 1.99 (+0.06) | 28 | 33.73 | 0 | 0.0 | 26 | 31.33 | 83 | 194.0 | 194.0 | 194.5 | 192.0 |
| 2023-05-16 | 12.48 (+0.06) | 0.02 (0.0) | 1.93 (+0.01) | 31 | 41.89 | 0 | 0.0 | 5 | 6.76 | 74 | 194.0 | 192.5 | 194.5 | 191.0 |
| 2023-05-15 | 12.42 (-0.06) | 0.02 (0.0) | 1.92 (0.0) | -40 | -34.48 | 0 | 0.0 | 3 | 2.59 | 116 | 191.0 | 193.5 | 193.5 | 189.0 |
| 2023-05-12 | 12.48 (+0.05) | 0.02 (0.0) | 1.92 (0.0) | 30 | 42.86 | 0 | 0.0 | -1 | -1.43 | 70 | 192.0 | 189.5 | 192.5 | 187.5 |
| 2023-05-11 | 12.43 (-0.14) | 0.02 (0.0) | 1.92 (0.0) | -56 | -25.23 | 0 | 0.0 | 0 | 0.0 | 222 | 190.0 | 198.0 | 198.0 | 189.5 |
| 2023-05-10 | 12.57 (0.0) | 0.02 (0.0) | 1.92 (0.0) | 20 | 25.0 | 0 | 0.0 | 0 | 0.0 | 80 | 195.0 | 194.0 | 196.5 | 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 | |||
| 2023-05-09 | 12.57 (+0.03) | 0.02 (0.0) | 1.92 (0.0) | 15 | 7.73 | 0 | 0.0 | 0 | 0.0 | 194 | 195.0 | 195.5 | 199.5 | 193.0 |
| 2023-05-08 | 12.54 (-0.08) | 0.02 (0.0) | 1.92 (+0.01) | -12 | -6.56 | 0 | 0.0 | 2 | 1.09 | 183 | 196.5 | 198.0 | 201.0 | 196.0 |
| 2023-05-05 | 12.62 (+0.31) | 0.02 (0.0) | 1.91 (0.0) | 164 | 34.02 | 0 | 0.0 | 0 | 0.0 | 482 | 198.0 | 193.0 | 200.5 | 193.0 |
| 2023-05-04 | 12.31 (-0.17) | 0.02 (0.0) | 1.91 (0.0) | -52 | -22.61 | 0 | 0.0 | 0 | 0.0 | 230 | 193.0 | 197.0 | 197.0 | 192.0 |
| 2023-05-03 | 12.48 (+0.57) | 0.02 (0.0) | 1.91 (-0.04) | 248 | 50.41 | 0 | 0.0 | -17 | -3.46 | 492 | 194.0 | 191.0 | 196.0 | 188.5 |
| 2023-05-02 | 11.91 (+0.14) | 0.02 (0.0) | 1.95 (0.0) | 60 | 19.61 | 0 | 0.0 | -1 | -0.33 | 306 | 189.0 | 190.0 | 195.5 | 189.0 |
| 2023-04-28 | 11.77 (+0.04) | 0.02 (0.0) | 1.95 (-0.01) | 22 | 28.57 | 0 | 0.0 | -2 | -2.6 | 77 | 184.5 | 185.0 | 187.0 | 183.5 |
| 2023-04-27 | 11.73 (+0.05) | 0.02 (0.0) | 1.96 (0.0) | 22 | 21.57 | 0 | 0.0 | -2 | -1.96 | 102 | 183.5 | 181.0 | 184.5 | 178.0 |
| 2023-04-26 | 11.68 (-0.18) | 0.02 (0.0) | 1.96 (+0.01) | -46 | -28.22 | 0 | 0.0 | 5 | 3.07 | 163 | 182.0 | 185.5 | 185.5 | 181.0 |
| 2023-04-25 | 11.86 (+0.32) | 0.02 (0.0) | 1.95 (+0.01) | 146 | 21.89 | 0 | 0.0 | 5 | 0.75 | 667 | 186.5 | 183.5 | 195.0 | 183.5 |
| 2023-04-24 | 11.54 (+0.06) | 0.02 (0.0) | 1.94 (0.0) | 35 | 54.69 | 0 | 0.0 | 0 | 0.0 | 64 | 182.0 | 182.0 | 183.5 | 179.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 8.83 (+0.01) | 1.5 (+0.06) | 1.98 (+0.1) | -570 | -5.92 | 30 | 0.31 | 59 | 0.61 | 9634 | 443.5 | 408.0 | 449.5 | 384.5 |
| 2024-04-12 | 8.82 (+0.31) | 1.44 (+0.13) | 1.88 (+0.08) | -84 | -1.26 | 79 | 1.18 | 46 | 0.69 | 6686 | 413.0 | 395.5 | 422.0 | 373.0 |
| 2024-04-03 | 8.51 (-0.05) | 1.31 (+0.03) | 1.8 (-0.15) | -182 | -4.42 | 18 | 0.44 | -91 | -2.21 | 4120 | 396.0 | 403.5 | 414.0 | 387.0 |
| 2024-03-29 | 8.56 (-0.03) | 1.28 (+0.76) | 1.95 (+0.17) | -87 | -0.65 | 442 | 3.28 | 102 | 0.76 | 13487 | 410.5 | 377.0 | 423.0 | 377.0 |
| 2024-03-22 | 8.59 (-0.17) | 0.52 (0.0) | 1.78 (+0.02) | -107 | -0.74 | 0 | 0.0 | 12 | 0.08 | 14374 | 374.5 | 315.0 | 374.5 | 313.0 |
| 2024-03-15 | 8.76 (+0.25) | 0.52 (0.0) | 1.76 (-0.03) | 779 | 10.91 | 0 | 0.0 | -21 | -0.29 | 7142 | 311.0 | 300.0 | 330.0 | 300.0 |
| 2024-03-08 | 8.51 (-0.48) | 0.52 (-0.03) | 1.79 (+0.01) | -336 | -4.27 | -20 | -0.25 | 7 | 0.09 | 7872 | 299.5 | 312.0 | 327.5 | 292.5 |
| 2024-03-01 | 8.99 (-0.17) | 0.55 (0.0) | 1.78 (-0.02) | -71 | -1.59 | 0 | 0.0 | -12 | -0.27 | 4456 | 312.0 | 319.0 | 331.0 | 310.0 |
| 2024-02-23 | 9.16 (-0.78) | 0.55 (0.0) | 1.8 (-0.21) | -591 | -6.06 | 0 | 0.0 | -119 | -1.22 | 9747 | 315.0 | 318.0 | 336.0 | 299.5 |
| 2024-02-16 | 9.94 (+0.52) | 0.55 (0.0) | 2.01 (+0.13) | 235 | 4.04 | 0 | 0.0 | 72 | 1.24 | 5813 | 318.0 | 293.5 | 324.0 | 286.0 |
| 2024-02-05 | 9.42 (+0.11) | 0.55 (0.0) | 1.88 (+0.04) | 7 | 0.31 | 0 | 0.0 | 27 | 1.21 | 2239 | 293.0 | 278.0 | 294.0 | 276.5 |
| 2024-02-02 | 9.31 (-0.18) | 0.55 (0.0) | 1.84 (-0.03) | -451 | -5.69 | 0 | 0.0 | -19 | -0.24 | 7925 | 280.5 | 261.0 | 284.0 | 257.5 |
| 2024-01-26 | 9.49 (+0.78) | 0.55 (+0.02) | 1.87 (+0.22) | 243 | 2.75 | 0 | 0.0 | 129 | 1.46 | 8849 | 260.5 | 217.5 | 268.0 | 217.5 |
| 2024-01-19 | 8.71 (+0.05) | 0.53 (0.0) | 1.65 (+0.1) | -60 | -2.89 | 0 | 0.0 | 55 | 2.65 | 2078 | 218.5 | 210.0 | 226.0 | 210.0 |
| 2024-01-12 | 8.66 (-0.05) | 0.53 (0.0) | 1.55 (-0.01) | -204 | -18.77 | 0 | 0.0 | -3 | -0.28 | 1087 | 208.5 | 209.0 | 217.5 | 208.0 |
| 2024-01-05 | 8.71 (+0.01) | 0.53 (0.0) | 1.56 (-0.01) | -194 | -23.37 | 0 | 0.0 | -7 | -0.84 | 830 | 206.0 | 218.5 | 218.5 | 202.5 |
| 2023-12-29 | 8.7 (-0.16) | 0.53 (0.0) | 1.57 (0.0) | -64 | -5.1 | 0 | 0.0 | -1 | -0.08 | 1254 | 218.5 | 214.0 | 222.5 | 211.5 |
| 2023-12-22 | 8.86 (+0.24) | 0.53 (0.0) | 1.57 (0.0) | 113 | 7.31 | 0 | 0.0 | 1 | 0.06 | 1545 | 214.0 | 219.5 | 221.5 | 206.0 |
| 2023-12-15 | 8.62 (-0.07) | 0.53 (0.0) | 1.57 (0.0) | -194 | -8.03 | 0 | 0.0 | -2 | -0.08 | 2417 | 220.0 | 218.0 | 230.5 | 217.5 |
| 2023-12-08 | 8.69 (-0.12) | 0.53 (0.0) | 1.57 (+0.04) | -248 | -8.12 | 0 | 0.0 | 30 | 0.98 | 3055 | 217.0 | 200.5 | 222.0 | 197.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 8.81 (+0.06) | 0.53 (0.0) | 1.53 (+0.01) | 30 | 4.43 | 0 | 0.0 | 1 | 0.15 | 677 | 200.5 | 200.0 | 202.0 | 195.0 |
| 2023-11-24 | 8.75 (-0.03) | 0.53 (0.0) | 1.52 (-0.02) | -71 | -5.17 | 0 | 0.0 | -9 | -0.66 | 1373 | 199.5 | 194.0 | 211.0 | 194.0 |
| 2023-11-17 | 8.78 (-0.26) | 0.53 (0.0) | 1.54 (+0.03) | -105 | -6.86 | 0 | 0.0 | 18 | 1.18 | 1531 | 198.5 | 183.0 | 204.0 | 181.5 |
| 2023-11-10 | 9.04 (-0.39) | 0.53 (+0.04) | 1.51 (0.0) | -205 | -18.7 | 20 | 1.82 | 0 | 0.0 | 1096 | 182.0 | 183.0 | 193.5 | 181.5 |
| 2023-11-03 | 9.43 (-0.22) | 0.49 (-0.03) | 1.51 (0.0) | 1 | 0.17 | -15 | -2.56 | 0 | 0.0 | 586 | 181.0 | 182.0 | 186.5 | 175.0 |
| 2023-10-27 | 9.65 (-0.3) | 0.52 (0.0) | 1.51 (-0.01) | -30 | -8.47 | 0 | 0.0 | -9 | -2.54 | 354 | 181.0 | 181.5 | 186.5 | 181.0 |
| 2023-10-20 | 9.95 (+0.14) | 0.52 (+0.04) | 1.52 (0.0) | 5 | 0.48 | 22 | 2.12 | 1 | 0.1 | 1036 | 182.5 | 191.0 | 192.0 | 180.0 |
| 2023-10-13 | 9.81 (+0.18) | 0.48 (0.0) | 1.52 (0.0) | 87 | 17.83 | 0 | 0.0 | 2 | 0.41 | 488 | 191.0 | 194.0 | 196.5 | 191.0 |
| 2023-10-06 | 9.63 (-0.32) | 0.48 (+0.03) | 1.52 (-0.05) | -261 | -22.68 | 20 | 1.74 | -29 | -2.52 | 1151 | 194.5 | 203.5 | 210.5 | 194.0 |
| 2023-09-28 | 9.95 (-0.05) | 0.45 (0.0) | 1.57 (0.0) | -4 | -2.04 | 0 | 0.0 | -3 | -1.53 | 196 | 203.5 | 202.0 | 205.5 | 200.0 |
| 2023-09-22 | 10.0 (-0.08) | 0.45 (0.0) | 1.57 (-0.03) | -49 | -13.88 | 0 | 0.0 | -15 | -4.25 | 353 | 204.0 | 203.0 | 207.0 | 199.0 |
| 2023-09-15 | 10.08 (-0.21) | 0.45 (0.0) | 1.6 (+0.02) | -134 | -12.49 | 0 | 0.0 | 12 | 1.12 | 1073 | 205.5 | 201.0 | 213.5 | 201.0 |
| 2023-09-08 | 10.29 (-0.03) | 0.45 (0.0) | 1.58 (-0.02) | 15 | 2.26 | 0 | 0.0 | -9 | -1.36 | 664 | 201.0 | 201.5 | 208.5 | 198.0 |
| 2023-09-01 | 10.32 (-0.27) | 0.45 (+0.04) | 1.6 (+0.01) | -175 | -18.21 | 20 | 2.08 | 3 | 0.31 | 961 | 199.5 | 193.0 | 202.5 | 189.0 |
| 2023-08-25 | 10.59 (+0.12) | 0.41 (0.0) | 1.59 (+0.01) | 153 | 22.17 | 0 | 0.0 | 6 | 0.87 | 690 | 193.5 | 193.5 | 196.0 | 189.5 |
| 2023-08-18 | 10.47 (0.0) | 0.41 (0.0) | 1.58 (-0.01) | 24 | 1.88 | 0 | 0.0 | -7 | -0.55 | 1275 | 192.0 | 198.0 | 198.5 | 186.5 |
| 2023-08-11 | 10.47 (-0.26) | 0.41 (0.0) | 1.59 (-0.07) | -45 | -3.21 | 0 | 0.0 | -37 | -2.64 | 1403 | 200.0 | 209.5 | 209.5 | 197.0 |
| 2023-08-04 | 10.73 (-0.11) | 0.41 (0.0) | 1.66 (-0.01) | -174 | -13.33 | -1 | -0.08 | -7 | -0.54 | 1305 | 207.5 | 223.5 | 226.5 | 205.0 |
| 2023-07-28 | 10.84 (+0.11) | 0.41 (-0.01) | 1.67 (+0.03) | -24 | -2.37 | -1 | -0.1 | 17 | 1.68 | 1012 | 219.0 | 222.0 | 224.0 | 214.0 |
| 2023-07-21 | 10.73 (-0.24) | 0.42 (0.0) | 1.64 (-0.01) | -79 | -5.77 | 0 | 0.0 | -7 | -0.51 | 1368 | 222.0 | 237.0 | 237.0 | 216.5 |
| 2023-07-14 | 10.97 (-3.07) | 0.42 (-0.11) | 1.65 (-0.53) | 63 | 3.74 | 3 | 0.18 | -14 | -0.83 | 1683 | 238.0 | 236.5 | 241.0 | 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 | |||
| 2023-07-07 | 14.04 (+0.15) | 0.53 (+0.03) | 2.18 (+0.02) | -27 | -0.87 | 30 | 0.96 | 10 | 0.32 | 3116 | 236.5 | 235.0 | 251.5 | 230.0 |
| 2023-06-30 | 13.89 (+0.84) | 0.5 (+0.45) | 2.16 (0.0) | 350 | 9.62 | 200 | 5.5 | 1 | 0.03 | 3638 | 232.0 | 222.0 | 234.0 | 220.5 |
| 2023-06-21 | 13.05 (+0.44) | 0.05 (0.0) | 2.16 (+0.01) | 179 | 11.36 | 0 | 0.0 | 2 | 0.13 | 1576 | 224.5 | 221.0 | 227.0 | 214.5 |
| 2023-06-16 | 12.61 (+0.86) | 0.05 (0.0) | 2.15 (+0.01) | 213 | 4.7 | 0 | 0.0 | 5 | 0.11 | 4535 | 221.0 | 204.5 | 229.0 | 198.5 |
| 2023-06-09 | 11.75 (-1.57) | 0.05 (0.0) | 2.14 (+0.05) | -738 | -11.38 | -1 | -0.02 | 20 | 0.31 | 6484 | 202.0 | 207.0 | 232.5 | 200.0 |
| 2023-06-02 | 13.32 (-0.32) | 0.05 (+0.03) | 2.09 (-0.04) | -126 | -13.12 | 14 | 1.46 | -16 | -1.67 | 960 | 207.0 | 215.0 | 215.0 | 203.0 |
| 2023-05-26 | 13.64 (+0.12) | 0.02 (0.0) | 2.13 (+0.12) | 119 | 4.71 | 0 | 0.0 | 53 | 2.1 | 2527 | 210.0 | 210.0 | 221.0 | 209.5 |
| 2023-05-19 | 13.52 (+1.04) | 0.02 (0.0) | 2.01 (+0.09) | 457 | 28.76 | 0 | 0.0 | 43 | 2.71 | 1589 | 208.0 | 193.5 | 209.5 | 189.0 |
| 2023-05-12 | 12.48 (-0.14) | 0.02 (0.0) | 1.92 (+0.01) | -3 | -0.4 | 0 | 0.0 | 1 | 0.13 | 752 | 192.0 | 198.0 | 201.0 | 187.5 |
| 2023-05-05 | 12.62 (+0.85) | 0.02 (0.0) | 1.91 (-0.04) | 420 | 27.78 | 0 | 0.0 | -18 | -1.19 | 1512 | 198.0 | 190.0 | 200.5 | 188.5 |
| 2023-04-28 | 11.77 (+0.29) | 0.02 (0.0) | 1.95 (+0.01) | 179 | 16.65 | 0 | 0.0 | 6 | 0.56 | 1075 | 184.5 | 182.0 | 195.0 | 178.0 |
| 2023-04-21 | 11.48 (+0.02) | 0.02 (+0.02) | 1.94 (+0.03) | 31 | 5.58 | 9 | 1.62 | 12 | 2.16 | 556 | 182.5 | 186.5 | 191.5 | 181.0 |
| 2023-04-14 | 11.46 (+0.29) | 0.0 (0.0) | 1.91 (+0.04) | 146 | 17.36 | 0 | 0.0 | 20 | 2.38 | 841 | 186.5 | 194.5 | 194.5 | 186.0 |
| 2023-04-07 | 11.17 (+0.07) | 0.0 (0.0) | 1.87 (+0.01) | 31 | 7.14 | 0 | 0.0 | 4 | 0.92 | 434 | 191.0 | 189.0 | 194.5 | 187.5 |
| 2023-03-31 | 11.1 (0.0) | 0.0 (0.0) | 1.86 (0.0) | -60 | -4.58 | 0 | 0.0 | 3 | 0.23 | 1311 | 190.0 | 197.5 | 198.5 | 187.0 |
| 2023-03-24 | 11.1 (+0.34) | 0.0 (0.0) | 1.86 (+0.01) | 180 | 12.02 | 0 | 0.0 | 1 | 0.07 | 1498 | 196.5 | 184.0 | 199.0 | 182.0 |
| 2023-03-17 | 10.76 (+0.48) | 0.0 (0.0) | 1.85 (0.0) | 223 | 19.68 | 0 | 0.0 | -1 | -0.09 | 1133 | 184.5 | 175.5 | 185.0 | 170.5 |
| 2023-03-10 | 10.28 (+0.31) | 0.0 (0.0) | 1.85 (+0.02) | 125 | 8.18 | 0 | 0.0 | 8 | 0.52 | 1528 | 177.0 | 178.0 | 185.5 | 175.5 |
| 2023-03-03 | 9.97 (+0.7) | 0.0 (0.0) | 1.83 (-0.01) | 315 | 30.46 | 0 | 0.0 | -2 | -0.19 | 1034 | 176.0 | 170.5 | 182.0 | 170.5 |
| 2023-02-24 | 9.27 (-0.27) | 0.0 (0.0) | 1.84 (-0.01) | -157 | -4.08 | 0 | 0.0 | -2 | -0.05 | 3846 | 170.5 | 175.0 | 180.5 | 170.5 |
| 2023-02-17 | 9.54 (+0.02) | 0.0 (0.0) | 1.85 (0.0) | 8 | 0.68 | 0 | 0.0 | -4 | -0.34 | 1173 | 167.5 | 150.5 | 167.5 | 148.0 |
| 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 | 9.52 (0.0) | 0.0 (0.0) | 1.85 (-0.01) | -1 | -0.17 | 0 | 0.0 | -1 | -0.17 | 573 | 150.0 | 153.5 | 156.5 | 149.5 |
| 2023-02-03 | 9.52 (+0.41) | 0.0 (0.0) | 1.86 (-0.01) | 190 | 19.29 | 0 | 0.0 | -5 | -0.51 | 985 | 154.5 | 141.0 | 156.0 | 141.0 |
| 2023-01-17 | 9.11 (+0.01) | 0.0 (0.0) | 1.87 (0.0) | 21 | 23.08 | 0 | 0.0 | 0 | 0.0 | 91 | 140.0 | 140.0 | 141.0 | 139.0 |
| 2023-01-13 | 9.1 (+0.2) | 0.0 (0.0) | 1.87 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 392 | 139.0 | 142.0 | 142.0 | 138.0 |
| 2023-01-06 | 8.9 (+0.29) | 0.0 (0.0) | 1.87 (-0.02) | 98 | 18.35 | 0 | 0.0 | -11 | -2.06 | 534 | 139.5 | 130.0 | 141.5 | 128.5 |
| 2022-12-30 | 8.61 (-0.17) | 0.0 (0.0) | 1.89 (0.0) | 21 | 8.82 | 0 | 0.0 | 0 | 0.0 | 238 | 130.5 | 131.0 | 132.0 | 127.5 |
| 2022-12-23 | 8.78 (-0.09) | 0.0 (0.0) | 1.89 (-0.01) | -42 | -13.86 | 0 | 0.0 | -2 | -0.66 | 303 | 130.0 | 138.0 | 138.5 | 128.5 |
| 2022-12-16 | 8.87 (+0.05) | 0.0 (0.0) | 1.9 (0.0) | 22 | 7.59 | 0 | 0.0 | 3 | 1.03 | 290 | 137.0 | 137.0 | 140.0 | 136.0 |
| 2022-12-09 | 8.82 (-0.04) | 0.0 (0.0) | 1.9 (0.0) | -37 | -7.87 | 0 | 0.0 | 0 | 0.0 | 470 | 137.0 | 144.5 | 147.0 | 136.5 |
| 2022-12-02 | 8.86 (-0.06) | 0.0 (0.0) | 1.9 (-0.02) | 69 | 16.71 | 0 | 0.0 | -9 | -2.18 | 413 | 143.5 | 136.0 | 144.0 | 135.0 |
| 2022-11-25 | 8.92 (+0.05) | 0.0 (0.0) | 1.92 (+0.01) | 63 | 10.0 | 0 | 0.0 | 2 | 0.32 | 630 | 137.0 | 135.5 | 141.5 | 131.0 |
| 2022-11-18 | 8.87 (+0.12) | 0.0 (0.0) | 1.91 (-0.02) | 134 | 16.83 | 0 | 0.0 | -7 | -0.88 | 796 | 135.0 | 127.5 | 139.5 | 127.0 |
| 2022-11-11 | 8.75 (-0.26) | 0.0 (0.0) | 1.93 (-0.01) | 50 | 7.62 | 0 | 0.0 | -3 | -0.46 | 656 | 127.0 | 123.5 | 132.0 | 123.5 |
| 2022-11-04 | 9.01 (+0.07) | 0.0 (0.0) | 1.94 (+0.01) | 63 | 16.8 | 0 | 0.0 | 1 | 0.27 | 375 | 123.5 | 116.5 | 124.0 | 116.5 |
| 2022-10-28 | 8.94 (+0.06) | 0.0 (0.0) | 1.93 (+0.03) | 37 | 12.01 | 0 | 0.0 | 17 | 5.52 | 308 | 116.0 | 119.0 | 119.0 | 113.5 |
| 2022-10-21 | 8.88 (+0.27) | 0.0 (0.0) | 1.9 (+0.01) | 61 | 10.54 | 0 | 0.0 | 4 | 0.69 | 579 | 116.5 | 117.5 | 121.5 | 112.5 |
| 2022-10-14 | 8.61 (+0.09) | 0.0 (0.0) | 1.89 (+0.01) | 26 | 4.63 | 0 | 0.0 | 6 | 1.07 | 561 | 119.0 | 127.0 | 127.0 | 115.5 |
| 2022-10-07 | 8.52 (+0.01) | 0.0 (0.0) | 1.88 (-0.01) | -14 | -5.47 | 0 | 0.0 | -5 | -1.95 | 256 | 128.5 | 125.0 | 134.0 | 124.5 |
| 2022-09-30 | 8.51 (-0.02) | 0.0 (0.0) | 1.89 (+0.01) | -69 | -17.21 | 0 | 0.0 | 3 | 0.75 | 401 | 125.0 | 135.0 | 135.0 | 122.5 |
| 2022-09-23 | 8.53 (-0.01) | 0.0 (0.0) | 1.88 (-0.01) | -50 | -23.81 | 0 | 0.0 | -1 | -0.48 | 210 | 135.5 | 138.5 | 138.5 | 135.0 |
| 2022-09-16 | 8.54 (-0.11) | 0.0 (0.0) | 1.89 (0.0) | -59 | -19.16 | 0 | 0.0 | -2 | -0.65 | 308 | 139.0 | 143.0 | 143.5 | 138.5 |
| 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 | 8.65 (-0.06) | 0.0 (0.0) | 1.89 (-0.01) | 45 | 10.27 | 0 | 0.0 | -2 | -0.46 | 438 | 142.0 | 152.0 | 152.0 | 139.0 |
| 2022-09-02 | 8.71 (+0.15) | 0.0 (0.0) | 1.9 (-0.02) | 52 | 10.9 | 0 | 0.0 | -11 | -2.31 | 477 | 151.0 | 149.0 | 154.5 | 148.5 |
| 2022-08-26 | 8.56 (-0.43) | 0.0 (0.0) | 1.92 (+0.01) | -259 | -15.97 | 0 | 0.0 | 5 | 0.31 | 1622 | 154.5 | 162.0 | 167.5 | 151.5 |
| 2022-08-19 | 8.99 (-0.05) | 0.0 (0.0) | 1.91 (-0.01) | -23 | -3.79 | 0 | 0.0 | -2 | -0.33 | 607 | 160.5 | 143.0 | 160.5 | 142.0 |
| 2022-08-12 | 9.04 (-0.01) | 0.0 (0.0) | 1.92 (-0.01) | -6 | -2.78 | 0 | 0.0 | -4 | -1.85 | 216 | 141.5 | 137.5 | 141.5 | 136.5 |
| 2022-08-05 | 9.05 (-0.04) | 0.0 (0.0) | 1.93 (0.0) | -19 | -7.6 | 0 | 0.0 | -1 | -0.4 | 250 | 139.0 | 142.0 | 143.0 | 136.5 |
| 2022-07-29 | 9.09 (+0.07) | 0.0 (0.0) | 1.93 (0.0) | 34 | 16.35 | 0 | 0.0 | 1 | 0.48 | 208 | 142.0 | 144.0 | 147.5 | 138.5 |
| 2022-07-22 | 9.02 (-0.09) | 0.0 (0.0) | 1.93 (0.0) | 33 | 6.19 | 0 | 0.0 | 0 | 0.0 | 533 | 145.5 | 139.0 | 147.5 | 138.5 |
| 2022-07-15 | 9.11 (+0.03) | 0.0 (0.0) | 1.93 (+0.01) | 56 | 12.31 | 0 | 0.0 | 7 | 1.54 | 455 | 139.0 | 137.0 | 141.0 | 132.0 |
| 2022-07-08 | 9.08 (+0.38) | 0.0 (0.0) | 1.92 (+0.02) | 176 | 24.44 | 0 | 0.0 | 6 | 0.83 | 720 | 136.5 | 131.5 | 139.5 | 129.0 |
| 2022-07-01 | 8.7 (+0.1) | 0.0 (0.0) | 1.9 (+0.02) | -3 | -0.52 | 0 | 0.0 | 10 | 1.72 | 580 | 131.5 | 149.5 | 155.0 | 131.5 |
| 2022-06-24 | 8.6 (+0.08) | 0.0 (0.0) | 1.88 (+0.05) | 27 | 3.61 | 0 | 0.0 | 24 | 3.21 | 748 | 147.5 | 162.0 | 162.0 | 146.5 |
| 2022-06-17 | 8.52 (-0.02) | 0.0 (0.0) | 1.83 (0.0) | -23 | -3.62 | 0 | 0.0 | 0 | 0.0 | 636 | 163.0 | 186.0 | 186.0 | 161.5 |
| 2022-06-10 | 8.54 (-0.22) | 0.0 (0.0) | 1.83 (+0.01) | 5 | 1.46 | 0 | 0.0 | 4 | 1.17 | 342 | 186.5 | 196.0 | 196.0 | 186.5 |
| 2022-06-02 | 8.76 (-0.15) | 0.0 (0.0) | 1.82 (0.0) | 64 | 28.83 | 0 | 0.0 | -1 | -0.45 | 222 | 196.0 | 190.0 | 197.5 | 189.0 |
| 2022-05-27 | 8.91 (+0.07) | 0.0 (0.0) | 1.82 (+0.01) | 32 | 20.92 | 0 | 0.0 | 5 | 3.27 | 153 | 187.5 | 187.5 | 189.5 | 184.0 |
| 2022-05-20 | 8.84 (+0.15) | 0.0 (0.0) | 1.81 (0.0) | 101 | 27.75 | 0 | 0.0 | -1 | -0.27 | 364 | 187.0 | 179.0 | 188.5 | 179.0 |
| 2022-05-13 | 8.69 (-0.4) | 0.0 (0.0) | 1.81 (0.0) | 53 | 10.73 | 0 | 0.0 | 0 | 0.0 | 494 | 178.5 | 180.0 | 180.5 | 172.0 |
| 2022-05-06 | 9.09 (-0.1) | 0.0 (0.0) | 1.81 (0.0) | 26 | 7.54 | 0 | 0.0 | 1 | 0.29 | 345 | 181.5 | 183.0 | 187.0 | 180.5 |
| 2022-04-29 | 9.19 (+0.26) | 0.0 (0.0) | 1.81 (-0.01) | 102 | 14.87 | 0 | 0.0 | -4 | -0.58 | 686 | 184.0 | 195.0 | 195.0 | 179.0 |
| 2022-04-22 | 8.93 (+0.22) | 0.0 (-0.17) | 1.82 (0.0) | 89 | 22.03 | -77 | -19.06 | 0 | 0.0 | 404 | 195.0 | 197.0 | 199.5 | 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 | |||
| 2022-04-15 | 8.71 (+0.07) | 0.17 (0.0) | 1.82 (0.0) | 36 | 6.63 | 0 | 0.0 | -1 | -0.18 | 543 | 198.0 | 205.0 | 205.5 | 198.0 |
| 2022-04-08 | 8.64 (-0.05) | 0.17 (0.0) | 1.82 (-0.01) | -1 | -0.39 | 0 | 0.0 | -1 | -0.39 | 257 | 210.0 | 215.0 | 215.0 | 209.0 |
| 2022-04-01 | 8.69 (+0.06) | 0.17 (+0.17) | 1.83 (+0.01) | -6 | -1.81 | 0 | 0.0 | 4 | 1.2 | 332 | 216.5 | 214.5 | 221.0 | 212.5 |
| 2022-03-25 | 8.63 (-0.06) | 0.0 (0.0) | 1.82 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.27 | 371 | 215.5 | 214.5 | 218.5 | 214.5 |
| 2022-03-18 | 8.69 (0.0) | 0.0 (0.0) | 1.82 (-0.01) | -8 | -1.14 | 0 | 0.0 | -4 | -0.57 | 700 | 214.5 | 215.0 | 215.5 | 206.5 |
| 2022-03-11 | 8.69 (+0.27) | 0.0 (0.0) | 1.83 (-0.05) | 31 | 2.83 | 0 | 0.0 | -21 | -1.92 | 1094 | 213.0 | 216.5 | 216.5 | 208.5 |
| 2022-03-04 | 8.42 (+0.22) | 0.0 (0.0) | 1.88 (+0.01) | 46 | 9.26 | -20 | -4.02 | 0 | 0.0 | 497 | 219.0 | 217.5 | 223.0 | 217.5 |
| 2022-02-25 | 8.2 (-0.32) | 0.0 (-0.29) | 1.87 (-0.14) | -202 | -11.35 | -143 | -8.04 | -59 | -3.32 | 1779 | 217.5 | 229.5 | 234.0 | 216.5 |
| 2022-02-18 | 8.52 (-0.43) | 0.29 (0.0) | 2.01 (-0.01) | -323 | -16.96 | 0 | 0.0 | -3 | -0.16 | 1904 | 229.5 | 232.0 | 234.0 | 226.0 |
| 2022-02-11 | 8.95 (-1.04) | 0.29 (0.0) | 2.02 (+0.02) | -662 | -21.5 | 0 | 0.0 | 7 | 0.23 | 3079 | 234.0 | 239.0 | 247.0 | 230.0 |
| 2022-01-26 | 9.99 (-0.32) | 0.29 (+0.01) | 2.0 (-0.03) | -131 | -12.39 | 4 | 0.38 | -14 | -1.32 | 1057 | 236.5 | 234.5 | 242.0 | 232.0 |
| 2022-01-21 | 10.31 (-0.29) | 0.28 (+0.15) | 2.03 (-0.04) | -122 | -6.14 | 68 | 3.42 | -15 | -0.75 | 1988 | 237.0 | 239.0 | 248.5 | 236.5 |
| 2022-01-14 | 10.6 (-0.42) | 0.13 (0.0) | 2.07 (-0.01) | -197 | -7.17 | 0 | 0.0 | -6 | -0.22 | 2746 | 237.0 | 255.0 | 260.5 | 233.5 |
| 2022-01-07 | 11.02 (+0.48) | 0.13 (+0.1) | 2.08 (-0.24) | 23 | 0.32 | 43 | 0.61 | -107 | -1.51 | 7078 | 257.0 | 279.0 | 286.0 | 256.5 |
| 2021-12-30 | 10.54 (+0.5) | 0.03 (+0.03) | 2.32 (+0.19) | 286 | 6.48 | 15 | 0.34 | 84 | 1.9 | 4415 | 279.0 | 244.5 | 282.0 | 242.5 |
| 2021-12-24 | 10.04 (+0.14) | 0.0 (0.0) | 2.13 (+0.06) | 174 | 16.1 | 0 | 0.0 | 26 | 2.41 | 1081 | 241.5 | 236.0 | 244.0 | 233.5 |
| 2021-12-17 | 9.9 (-0.18) | 0.0 (0.0) | 2.07 (0.0) | -38 | -4.55 | 0 | 0.0 | 3 | 0.36 | 835 | 236.0 | 232.5 | 236.0 | 226.5 |
| 2021-12-10 | 10.08 (-0.45) | 0.0 (0.0) | 2.07 (+0.02) | -90 | -18.04 | 0 | 0.0 | 8 | 1.6 | 499 | 230.0 | 234.0 | 237.0 | 230.0 |
| 2021-12-03 | 10.53 (-0.2) | 0.0 (0.0) | 2.05 (+0.01) | -103 | -7.61 | 0 | 0.0 | 3 | 0.22 | 1353 | 234.0 | 228.0 | 236.5 | 225.0 |
| 2021-11-26 | 10.73 (-0.79) | 0.0 (0.0) | 2.04 (+0.09) | -367 | -24.65 | 0 | 0.0 | 40 | 2.69 | 1489 | 230.0 | 232.0 | 246.5 | 230.0 |
| 2021-11-19 | 11.52 (-0.33) | 0.0 (0.0) | 1.95 (0.0) | -251 | -30.31 | 0 | 0.0 | 2 | 0.24 | 828 | 231.0 | 235.5 | 236.5 | 230.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 11.85 (+0.51) | 0.0 (0.0) | 1.95 (0.0) | 86 | 10.08 | 0 | 0.0 | -1 | -0.12 | 853 | 260.5 | 246.0 | 265.0 | 233.5 |
| 2021-11-05 | 11.34 (+0.36) | 0.0 (0.0) | 1.95 (+0.03) | 212 | 8.86 | 0 | 0.0 | 15 | 0.63 | 2393 | 286.0 | 237.0 | 293.0 | 233.0 |
| 2021-10-29 | 10.98 (-0.08) | 0.0 (0.0) | 1.92 (-0.01) | 28 | 2.78 | -100 | -9.94 | -2 | -0.2 | 1006 | 221.5 | 232.0 | 240.0 | 221.0 |
| 2021-10-22 | 11.06 (+0.06) | 0.0 (-0.17) | 1.93 (+0.01) | 148 | 22.56 | -157 | -23.93 | 4 | 0.61 | 656 | 230.0 | 224.0 | 233.5 | 221.0 |
| 2021-10-15 | 11.0 (+0.15) | 0.17 (-0.08) | 1.92 (0.0) | 16 | 3.35 | -34 | -7.13 | -4 | -0.84 | 477 | 222.0 | 226.0 | 226.0 | 215.5 |
| 2021-10-08 | 10.85 (+0.14) | 0.25 (0.0) | 1.92 (0.0) | 75 | 13.69 | 0 | 0.0 | 1 | 0.18 | 548 | 227.5 | 222.0 | 230.0 | 211.0 |
| 2021-10-01 | 10.71 (-0.15) | 0.25 (-0.71) | 1.92 (-0.35) | 59 | 5.84 | -28 | -2.77 | -154 | -15.23 | 1011 | 219.5 | 234.0 | 234.5 | 217.5 |
| 2021-09-24 | 10.86 (+0.04) | 0.96 (-0.44) | 2.27 (-0.04) | -12 | -2.36 | -197 | -38.7 | -18 | -3.54 | 509 | 232.5 | 233.5 | 236.0 | 230.5 |
| 2021-09-17 | 10.82 (-0.07) | 1.4 (-0.43) | 2.31 (-0.04) | -79 | -9.53 | -193 | -23.28 | -16 | -1.93 | 829 | 235.0 | 240.0 | 240.5 | 229.0 |
| 2021-09-10 | 10.89 (-0.1) | 1.83 (-0.27) | 2.35 (-0.19) | -136 | -9.37 | -121 | -8.34 | -88 | -6.06 | 1451 | 239.0 | 252.0 | 253.0 | 230.0 |
| 2021-09-03 | 10.99 (-0.71) | 2.1 (-0.56) | 2.54 (+0.02) | -374 | -21.03 | -250 | -14.06 | 9 | 0.51 | 1778 | 251.0 | 261.5 | 265.0 | 250.0 |
| 2021-08-27 | 11.7 (-0.43) | 2.66 (+0.02) | 2.52 (+0.09) | -282 | -11.38 | 10 | 0.4 | 41 | 1.66 | 2477 | 261.5 | 258.0 | 276.5 | 258.0 |
| 2021-08-20 | 12.13 (+0.24) | 2.64 (+0.05) | 2.43 (-0.3) | 157 | 5.96 | 20 | 0.76 | -134 | -5.08 | 2636 | 253.0 | 277.0 | 282.5 | 250.0 |
| 2021-08-13 | 11.89 (+0.09) | 2.59 (+1.25) | 2.73 (+0.23) | 195 | 3.84 | 560 | 11.04 | 103 | 2.03 | 5073 | 279.5 | 286.0 | 292.0 | 273.0 |
| 2021-08-06 | 11.8 (+1.43) | 1.34 (+1.16) | 2.5 (+0.42) | 590 | 9.29 | 520 | 8.19 | 189 | 2.97 | 6353 | 286.0 | 262.5 | 293.0 | 262.5 |
| 2021-07-30 | 10.37 (+0.38) | 0.18 (0.0) | 2.08 (+0.11) | 123 | 12.41 | 0 | 0.0 | 49 | 4.94 | 991 | 260.0 | 252.0 | 263.0 | 246.0 |
| 2021-07-23 | 9.99 (-0.59) | 0.18 (0.0) | 1.97 (+0.03) | -44 | -4.82 | 0 | 0.0 | 14 | 1.53 | 913 | 252.5 | 263.5 | 265.0 | 251.0 |
| 2021-07-16 | 10.58 (-0.32) | 0.18 (0.0) | 1.94 (+0.02) | 73 | 6.35 | 0 | 0.0 | 8 | 0.7 | 1150 | 265.0 | 269.0 | 273.5 | 262.0 |
| 2021-07-09 | 10.9 (+0.49) | 0.18 (0.0) | 1.92 (+0.07) | 337 | 23.93 | 0 | 0.0 | 31 | 2.2 | 1408 | 266.0 | 263.0 | 267.5 | 259.5 |
| 2021-07-02 | 10.41 (+0.29) | 0.18 (0.0) | 1.85 (-0.01) | 142 | 21.01 | 0 | 0.0 | -4 | -0.59 | 676 | 260.0 | 259.0 | 264.5 | 255.0 |
| 2021-06-25 | 10.12 (-0.14) | 0.18 (0.0) | 1.86 (0.0) | 8 | 0.93 | 0 | 0.0 | 1 | 0.12 | 859 | 259.0 | 257.5 | 267.0 | 251.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 10.26 (-0.15) | 0.18 (0.0) | 1.86 (+0.06) | 37 | 4.5 | 0 | 0.0 | 24 | 2.92 | 822 | 260.0 | 253.0 | 266.5 | 251.0 |
| 2021-06-11 | 10.41 (-0.19) | 0.18 (0.0) | 1.8 (0.0) | 129 | 19.28 | 0 | 0.0 | 0 | 0.0 | 669 | 249.0 | 241.5 | 251.5 | 233.0 |
| 2021-06-04 | 10.6 (+0.17) | 0.18 (0.0) | 1.8 (0.0) | 155 | 18.63 | 0 | 0.0 | 2 | 0.24 | 832 | 241.0 | 236.5 | 245.5 | 235.0 |
| 2021-05-28 | 10.43 (-0.36) | 0.18 (0.0) | 1.8 (0.0) | -47 | -5.69 | 0 | 0.0 | 1 | 0.12 | 826 | 235.0 | 227.0 | 243.0 | 227.0 |
| 2021-05-21 | 10.79 (+0.97) | 0.18 (0.0) | 1.8 (0.0) | 206 | 16.53 | 0 | 0.0 | -2 | -0.16 | 1246 | 231.0 | 210.0 | 234.5 | 206.0 |
| 2021-05-14 | 9.82 (-0.19) | 0.18 (0.0) | 1.8 (-0.08) | -134 | -5.77 | 0 | 0.0 | -35 | -1.51 | 2324 | 226.5 | 265.0 | 265.0 | 217.0 |
| 2021-05-07 | 10.01 (-0.58) | 0.18 (0.0) | 1.88 (-0.01) | -231 | -14.06 | 0 | 0.0 | -4 | -0.24 | 1643 | 265.0 | 281.5 | 282.5 | 258.0 |
| 2021-04-29 | 10.59 (+0.21) | 0.18 (0.0) | 1.89 (-0.01) | 131 | 16.17 | 0 | 0.0 | -7 | -0.86 | 810 | 281.5 | 277.5 | 284.0 | 275.5 |
| 2021-04-23 | 10.38 (0.0) | 0.18 (0.0) | 1.9 (-0.02) | -143 | -11.99 | 0 | 0.0 | -8 | -0.67 | 1193 | 277.5 | 288.0 | 288.0 | 275.0 |
| 2021-04-16 | 10.38 (-0.25) | 0.18 (0.0) | 1.92 (-0.15) | -265 | -13.47 | 0 | 0.0 | -67 | -3.4 | 1968 | 284.0 | 300.5 | 300.5 | 276.5 |
| 2021-04-09 | 10.63 (+0.61) | 0.18 (+0.02) | 2.07 (+0.15) | 235 | 7.59 | 10 | 0.32 | 68 | 2.2 | 3095 | 297.5 | 287.5 | 301.5 | 285.0 |
| 2021-04-01 | 10.02 (+0.29) | 0.16 (-0.02) | 1.92 (0.0) | 27 | 3.15 | 0 | 0.0 | -2 | -0.23 | 856 | 285.0 | 290.0 | 291.5 | 283.5 |
| 2021-03-26 | 9.73 (+0.17) | 0.18 (0.0) | 1.92 (+0.06) | 181 | 11.57 | 0 | 0.0 | 27 | 1.73 | 1564 | 288.0 | 278.5 | 291.5 | 276.0 |
| 2021-03-19 | 9.56 (+0.04) | 0.18 (0.0) | 1.86 (-0.02) | 89 | 11.15 | 0 | 0.0 | -5 | -0.63 | 798 | 278.0 | 276.5 | 283.5 | 276.5 |
| 2021-03-12 | 9.52 (-0.06) | 0.18 (+0.02) | 1.88 (0.0) | -50 | -4.93 | 10 | 0.99 | -2 | -0.2 | 1014 | 276.0 | 282.0 | 282.0 | 272.0 |
| 2021-03-05 | 9.58 (-0.33) | 0.16 (0.0) | 1.88 (-0.1) | -102 | -7.71 | 0 | 0.0 | -44 | -3.33 | 1323 | 279.0 | 293.0 | 294.0 | 279.0 |
| 2021-02-26 | 9.91 (-0.5) | 0.16 (0.0) | 1.98 (+0.01) | 207 | 8.65 | 0 | 0.0 | 3 | 0.13 | 2392 | 289.5 | 293.0 | 297.0 | 286.5 |
| 2021-02-19 | 10.41 (+0.94) | 0.16 (0.0) | 1.97 (+0.19) | 511 | 17.76 | 0 | 0.0 | 86 | 2.99 | 2878 | 290.5 | 279.0 | 293.0 | 275.5 |
| 2021-02-05 | 9.47 (+0.37) | 0.16 (0.0) | 1.78 (+0.01) | 189 | 7.85 | 0 | 0.0 | 4 | 0.17 | 2409 | 277.0 | 261.5 | 280.0 | 258.5 |
| 2021-01-29 | 9.1 (-0.17) | 0.16 (0.0) | 1.77 (0.0) | -53 | -2.79 | 0 | 0.0 | 2 | 0.11 | 1902 | 261.0 | 270.0 | 275.5 | 260.5 |
| 2021-01-22 | 9.27 (-0.08) | 0.16 (0.0) | 1.77 (-0.47) | -223 | -7.14 | 0 | 0.0 | -209 | -6.69 | 3123 | 270.0 | 280.0 | 289.0 | 265.5 |
| 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 | 9.35 (+0.11) | 0.16 (0.0) | 2.24 (0.0) | -104 | -6.54 | 0 | 0.0 | -2 | -0.13 | 1590 | 283.0 | 287.5 | 290.5 | 282.0 |
| 2021-01-08 | 9.24 (-0.14) | 0.16 (0.0) | 2.24 (-0.04) | 184 | 8.51 | 0 | 0.0 | -17 | -0.79 | 2161 | 288.5 | 299.0 | 302.0 | 288.0 |
| 2020-12-31 | 9.38 (+0.8) | 0.16 (+0.16) | 2.28 (-0.03) | 231 | 18.26 | 0 | 0.0 | -12 | -0.95 | 1265 | 294.5 | 288.5 | 297.5 | 288.0 |
| 2020-12-25 | 8.58 (-0.36) | 0.0 (0.0) | 2.31 (-0.02) | -144 | -13.52 | 0 | 0.0 | -8 | -0.75 | 1065 | 288.0 | 290.0 | 291.5 | 280.5 |
| 2020-12-18 | 8.94 (-0.43) | 0.0 (0.0) | 2.33 (-0.09) | -518 | -27.8 | 0 | 0.0 | -41 | -2.2 | 1863 | 289.5 | 300.0 | 300.0 | 286.0 |
| 2020-12-11 | 9.37 (+0.48) | 0.0 (0.0) | 2.42 (+0.04) | 1 | 0.03 | -6 | -0.18 | 18 | 0.54 | 3334 | 299.0 | 300.0 | 306.5 | 293.0 |
| 2020-12-04 | 8.89 (-0.59) | 0.0 (0.0) | 2.38 (-0.03) | 184 | 5.75 | -4 | -0.13 | -13 | -0.41 | 3199 | 298.0 | 298.5 | 309.5 | 296.5 |
| 2020-11-27 | 9.48 (-0.03) | 0.0 (0.0) | 2.41 (-0.01) | 93 | 4.26 | 0 | 0.0 | -5 | -0.23 | 2185 | 297.0 | 301.0 | 305.0 | 294.0 |
| 2020-11-20 | 9.51 (-0.02) | 0.0 (-0.18) | 2.42 (+0.01) | 51 | 1.43 | -104 | -2.92 | 5 | 0.14 | 3558 | 301.0 | 287.5 | 304.5 | 287.5 |
| 2020-11-13 | 9.53 (+0.2) | 0.18 (-0.09) | 2.41 (0.0) | 67 | 4.53 | -42 | -2.84 | -2 | -0.14 | 1479 | 286.0 | 285.5 | 288.5 | 282.5 |
| 2020-11-06 | 9.33 (+0.12) | 0.27 (-0.14) | 2.41 (-0.03) | -253 | -16.5 | -62 | -4.04 | -13 | -0.85 | 1533 | 283.0 | 283.0 | 288.0 | 279.0 |
| 2020-10-30 | 9.21 (-0.77) | 0.41 (+0.01) | 2.44 (-0.03) | -332 | -18.52 | 5 | 0.28 | -14 | -0.78 | 1793 | 283.0 | 304.0 | 304.0 | 282.0 |
| 2020-10-23 | 9.98 (+0.42) | 0.4 (0.0) | 2.47 (-0.05) | 149 | 5.39 | 0 | 0.0 | -23 | -0.83 | 2766 | 302.0 | 291.0 | 306.0 | 290.0 |
| 2020-10-16 | 9.56 (-0.42) | 0.4 (+0.02) | 2.52 (+0.12) | 117 | 5.57 | 10 | 0.48 | 55 | 2.62 | 2101 | 291.0 | 290.0 | 303.0 | 283.5 |
| 2020-10-08 | 9.98 (+0.12) | 0.38 (-0.2) | 2.4 (-0.03) | 86 | 9.08 | -90 | -9.5 | -12 | -1.27 | 947 | 289.5 | 284.5 | 295.0 | 282.0 |
| 2020-09-30 | 9.86 (-0.35) | 0.58 (+0.38) | 2.43 (+0.03) | -77 | -15.4 | 0 | 0.0 | 13 | 2.6 | 500 | 285.0 | 284.0 | 287.0 | 280.5 |
| 2020-09-25 | 10.21 (-0.19) | 0.2 (0.0) | 2.4 (-0.27) | 26 | 1.18 | 0 | 0.0 | -120 | -5.43 | 2210 | 282.0 | 307.0 | 312.0 | 278.0 |
| 2020-09-18 | 10.4 (+0.77) | 0.2 (+0.2) | 2.67 (+0.35) | 561 | 11.14 | 89 | 1.77 | 155 | 3.08 | 5034 | 308.5 | 289.5 | 315.0 | 289.5 |
| 2020-09-11 | 9.63 (+0.41) | 0.0 (0.0) | 2.32 (+0.21) | 130 | 8.03 | 0 | 0.0 | 95 | 5.87 | 1619 | 286.5 | 282.0 | 294.5 | 282.0 |
| 2020-09-04 | 9.22 (-0.13) | 0.0 (0.0) | 2.11 (+0.18) | -49 | -2.38 | -83 | -4.03 | 81 | 3.93 | 2061 | 283.5 | 281.0 | 291.0 | 277.5 |
| 2020-08-28 | 9.35 (-0.1) | 0.0 (0.0) | 1.93 (+0.02) | -88 | -4.51 | 0 | 0.0 | 9 | 0.46 | 1951 | 279.5 | 271.0 | 284.0 | 266.5 |
| 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 | 9.45 (-0.32) | 0.0 (0.0) | 1.91 (+0.08) | -220 | -5.59 | -22 | -0.56 | 35 | 0.89 | 3934 | 272.0 | 295.0 | 295.5 | 256.5 |
| 2020-08-14 | 9.77 (+0.22) | 0.0 (0.0) | 1.83 (+0.02) | 285 | 6.73 | -17 | -0.4 | 9 | 0.21 | 4236 | 295.5 | 300.0 | 310.0 | 289.0 |
| 2020-08-07 | 9.55 (+0.15) | 0.0 (0.0) | 1.81 (+0.27) | -21 | -0.28 | -60 | -0.8 | 121 | 1.6 | 7546 | 298.5 | 283.0 | 310.0 | 282.0 |
| 2020-07-31 | 9.4 (-0.62) | 0.0 (-0.15) | 1.54 (+0.11) | -108 | -2.67 | -115 | -2.85 | 50 | 1.24 | 4039 | 276.5 | 278.0 | 283.0 | 264.5 |
| 2020-07-24 | 10.02 (+0.04) | 0.15 (-0.55) | 1.43 (-0.01) | 40 | 1.15 | -249 | -7.18 | -7 | -0.2 | 3467 | 278.0 | 288.5 | 296.5 | 273.5 |
| 2020-07-17 | 9.98 (-0.54) | 0.7 (-0.86) | 1.44 (-0.06) | -423 | -9.15 | -383 | -8.29 | -25 | -0.54 | 4621 | 288.0 | 307.5 | 312.5 | 286.0 |
| 2020-07-10 | 10.52 (+1.15) | 1.56 (-0.72) | 1.5 (+0.11) | 280 | 3.69 | -324 | -4.27 | 46 | 0.61 | 7592 | 306.0 | 309.0 | 324.5 | 297.5 |
| 2020-07-03 | 9.37 (-0.58) | 2.28 (-2.49) | 1.39 (-0.17) | -499 | -9.74 | -1088 | -21.24 | -74 | -1.44 | 5123 | 310.0 | 318.5 | 321.5 | 308.0 |
| 2020-06-24 | 9.95 (+0.32) | 4.77 (-0.24) | 1.56 (+0.13) | 80 | 1.95 | -106 | -2.59 | 58 | 1.41 | 4100 | 321.0 | 313.5 | 331.0 | 305.0 |
| 2020-06-19 | 9.63 (+0.89) | 5.01 (-0.3) | 1.43 (-0.14) | -41 | -1.3 | -135 | -4.3 | -61 | -1.94 | 3142 | 313.5 | 315.0 | 322.0 | 310.5 |
| 2020-06-12 | 8.74 (-1.28) | 5.31 (-0.24) | 1.57 (+0.02) | -347 | -7.67 | -106 | -2.34 | 8 | 0.18 | 4526 | 322.0 | 336.5 | 343.5 | 311.0 |
| 2020-06-05 | 10.02 (+0.17) | 5.55 (-0.79) | 1.55 (-0.11) | 270 | 3.59 | -357 | -4.74 | -50 | -0.66 | 7529 | 332.0 | 330.0 | 345.5 | 323.0 |
| 2020-05-29 | 9.85 (-0.53) | 6.34 (-0.55) | 1.66 (-0.01) | -207 | -4.88 | -245 | -5.77 | -4 | -0.09 | 4243 | 327.0 | 337.0 | 348.5 | 323.0 |
| 2020-05-22 | 10.38 (-0.77) | 6.89 (+0.4) | 1.67 (0.0) | -374 | -4.19 | 178 | 1.99 | 1 | 0.01 | 8936 | 332.5 | 329.0 | 362.5 | 320.0 |
| 2020-05-15 | 11.15 (-2.17) | 6.49 (-0.2) | 1.67 (-0.35) | -549 | -5.97 | 54 | 0.59 | -114 | -1.24 | 9190 | 330.5 | 360.0 | 370.0 | 322.5 |
| 2020-05-08 | 13.32 (-0.2) | 6.69 (+0.43) | 2.02 (+0.38) | 139 | 1.68 | 185 | 2.23 | 161 | 1.94 | 8295 | 350.0 | 328.0 | 350.5 | 317.0 |
| 2020-04-30 | 13.52 (+0.05) | 6.26 (+0.06) | 1.64 (+0.39) | -61 | -1.12 | 25 | 0.46 | 168 | 3.08 | 5447 | 337.5 | 324.0 | 343.5 | 321.0 |
| 2020-04-24 | 13.47 (+0.08) | 6.2 (+0.23) | 1.25 (-0.05) | 122 | 1.39 | 98 | 1.12 | -24 | -0.27 | 8786 | 320.0 | 329.0 | 344.5 | 313.0 |
| 2020-04-17 | 13.39 (+0.87) | 5.97 (+4.55) | 1.3 (+0.05) | 149 | 0.9 | 1938 | 11.75 | 23 | 0.14 | 16496 | 327.0 | 290.5 | 339.0 | 277.0 |
| 2020-04-10 | 12.52 (-0.28) | 1.42 (+0.6) | 1.25 (+0.06) | -320 | -2.71 | 256 | 2.17 | 27 | 0.23 | 11797 | 291.0 | 259.5 | 308.0 | 248.0 |
| 2020-04-01 | 12.8 (+0.24) | 0.82 (-1.06) | 1.19 (+0.1) | -145 | -2.71 | -104 | -1.94 | 39 | 0.73 | 5359 | 256.0 | 247.0 | 264.5 | 244.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 12.56 (-3.86) | 1.88 (-0.99) | 1.09 (-0.02) | -1177 | -11.85 | -424 | -4.27 | -7 | -0.07 | 9933 | 261.0 | 204.0 | 261.0 | 202.0 |
| 2020-03-20 | 16.42 (-4.53) | 2.87 (-3.27) | 1.11 (-0.08) | -2134 | -17.93 | -1393 | -11.7 | -34 | -0.29 | 11904 | 220.0 | 300.0 | 305.0 | 201.5 |
| 2020-03-13 | 20.95 (+0.18) | 6.14 (-0.86) | 1.19 (-0.15) | 169 | 3.51 | -365 | -7.58 | -64 | -1.33 | 4816 | 305.0 | 370.0 | 370.5 | 287.0 |
| 2020-03-06 | 20.77 (-0.01) | 7.0 (+0.09) | 1.34 (-0.09) | -124 | -3.08 | 38 | 0.94 | -38 | -0.94 | 4029 | 374.5 | 354.5 | 391.0 | 353.5 |
| 2020-02-27 | 20.78 (-0.86) | 6.91 (+0.15) | 1.43 (-0.21) | -414 | -12.9 | 64 | 1.99 | -90 | -2.8 | 3210 | 364.0 | 379.5 | 387.0 | 362.0 |
| 2020-02-21 | 21.64 (-1.05) | 6.76 (+0.11) | 1.64 (-0.39) | -399 | -9.44 | 47 | 1.11 | -166 | -3.93 | 4225 | 383.5 | 413.5 | 413.5 | 381.0 |
| 2020-02-14 | 22.69 (-0.26) | 6.65 (+0.33) | 2.03 (+0.01) | 0 | 0.0 | 142 | 3.68 | 5 | 0.13 | 3857 | 410.5 | 408.0 | 424.5 | 405.0 |
| 2020-02-07 | 22.95 (-0.47) | 6.32 (+1.43) | 2.02 (+0.13) | -163 | -1.79 | 609 | 6.67 | 54 | 0.59 | 9125 | 414.0 | 376.0 | 439.5 | 368.5 |
| 2020-01-31 | 23.42 (+0.59) | 4.89 (-0.03) | 1.89 (-0.42) | 310 | 12.87 | -13 | -0.54 | -178 | -7.39 | 2408 | 386.5 | 376.0 | 397.0 | 371.5 |
| 2020-01-20 | 22.83 (+0.17) | 4.92 (+0.01) | 2.31 (-0.01) | 70 | 13.62 | 1 | 0.19 | -4 | -0.78 | 514 | 414.5 | 415.0 | 418.0 | 411.5 |
| 2020-01-17 | 22.66 (+0.99) | 4.91 (+0.55) | 2.32 (+0.57) | 400 | 7.63 | 236 | 4.5 | 243 | 4.63 | 5244 | 416.0 | 403.5 | 423.5 | 401.5 |
| 2020-01-10 | 21.67 (+0.28) | 4.36 (+0.6) | 1.75 (-0.18) | 325 | 4.59 | 258 | 3.64 | -77 | -1.09 | 7079 | 399.5 | 402.0 | 410.0 | 379.0 |
| 2020-01-03 | 21.39 (-0.11) | 3.76 (+3.16) | 1.93 (+0.28) | 100 | 1.09 | 1347 | 14.7 | 120 | 1.31 | 9165 | 403.0 | 369.5 | 418.0 | 365.5 |
| 2019-12-31 | 21.5 (+0.31) | 0.6 (+0.14) | 1.65 (+0.09) | 122 | 5.24 | 60 | 2.58 | 39 | 1.67 | 2330 | 360.5 | 359.5 | 364.0 | 354.5 |
| 2019-12-27 | 21.19 (-0.08) | 0.46 (0.0) | 1.56 (+0.47) | -69 | -1.04 | 0 | 0.0 | 197 | 2.98 | 6608 | 355.0 | 322.0 | 359.0 | 320.0 |
| 2019-12-20 | 21.27 (+0.36) | 0.46 (-0.07) | 1.09 (+0.01) | 198 | 4.37 | -26 | -0.57 | 6 | 0.13 | 4535 | 319.0 | 304.0 | 329.0 | 303.0 |
| 2019-12-13 | 20.91 (+0.63) | 0.53 (0.0) | 1.08 (-0.05) | 285 | 18.86 | 0 | 0.0 | -23 | -1.52 | 1511 | 300.0 | 296.5 | 303.5 | 293.5 |
| 2019-12-06 | 20.28 (+0.58) | 0.53 (-0.05) | 1.13 (+0.1) | 191 | 8.98 | -25 | -1.18 | 44 | 2.07 | 2126 | 295.0 | 290.5 | 297.5 | 276.0 |
| 2019-11-29 | 19.7 (+0.43) | 0.58 (-0.19) | 1.03 (0.0) | 196 | 13.72 | -80 | -5.6 | 2 | 0.14 | 1429 | 290.5 | 286.0 | 299.0 | 285.5 |
| 2019-11-22 | 19.27 (-0.65) | 0.77 (-0.16) | 1.03 (+0.03) | -314 | -15.84 | -66 | -3.33 | 10 | 0.5 | 1982 | 285.5 | 294.0 | 294.0 | 277.0 |
| 2019-11-15 | 19.92 (-0.41) | 0.93 (+0.07) | 1.0 (-0.06) | -186 | -14.14 | 29 | 2.21 | -23 | -1.75 | 1315 | 292.5 | 294.5 | 298.0 | 290.0 |
| 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 | 20.33 (-0.8) | 0.86 (-0.2) | 1.06 (-0.06) | -586 | -20.81 | -85 | -3.02 | -28 | -0.99 | 2816 | 296.0 | 311.0 | 312.0 | 293.5 |
| 2019-11-01 | 21.13 (+0.02) | 1.06 (+0.05) | 1.12 (+0.23) | 5 | 0.13 | 19 | 0.49 | 99 | 2.54 | 3895 | 311.5 | 306.0 | 316.0 | 291.5 |
| 2019-10-25 | 21.11 (+0.94) | 1.01 (-0.28) | 0.89 (0.0) | 411 | 22.53 | -119 | -6.52 | 1 | 0.05 | 1824 | 304.5 | 304.0 | 308.5 | 297.5 |
| 2019-10-18 | 20.17 (+0.15) | 1.29 (-0.14) | 0.89 (+0.05) | 75 | 2.58 | -60 | -2.06 | 21 | 0.72 | 2912 | 304.0 | 295.0 | 312.5 | 295.0 |
| 2019-10-09 | 20.02 (+0.19) | 1.43 (-0.19) | 0.84 (-0.01) | 52 | 3.0 | -80 | -4.62 | -6 | -0.35 | 1731 | 293.5 | 295.5 | 296.0 | 290.0 |
| 2019-10-04 | 19.83 (-0.23) | 1.62 (-1.09) | 0.85 (-0.03) | -119 | -2.41 | -466 | -9.45 | -11 | -0.22 | 4932 | 293.0 | 323.5 | 323.5 | 290.0 |
| 2019-09-27 | 20.06 (-0.13) | 2.71 (-0.29) | 0.88 (-0.02) | -80 | -4.76 | -147 | -8.74 | -8 | -0.48 | 1681 | 322.5 | 337.0 | 341.0 | 322.0 |
| 2019-09-20 | 20.19 (-0.13) | 3.0 (-0.01) | 0.9 (-0.03) | -60 | -3.01 | -2 | -0.1 | -16 | -0.8 | 1995 | 335.0 | 331.0 | 344.5 | 329.0 |
| 2019-09-12 | 20.32 (+0.08) | 3.01 (+0.01) | 0.93 (-0.05) | -1 | -0.12 | 1 | 0.12 | -18 | -2.24 | 803 | 330.5 | 333.0 | 333.0 | 328.5 |
| 2019-09-06 | 20.24 (-0.59) | 3.0 (-0.06) | 0.98 (-0.05) | -285 | -9.96 | -26 | -0.91 | -23 | -0.8 | 2861 | 330.0 | 340.0 | 346.0 | 327.0 |
| 2019-08-30 | 20.83 (+0.91) | 3.06 (+0.18) | 1.03 (0.0) | 187 | 4.33 | 78 | 1.81 | -1 | -0.02 | 4319 | 340.0 | 337.0 | 361.5 | 334.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 8.83 (+0.27) | 1.5 (+0.22) | 1.98 (+0.03) | -836 | -4.09 | 127 | 0.62 | 14 | 0.07 | 20440 | 443.5 | 403.5 | 449.5 | 373.0 |
| 2024-03-29 | 8.56 (-0.34) | 1.28 (+0.73) | 1.95 (+0.14) | 361 | 0.83 | 422 | 0.97 | 86 | 0.2 | 43712 | 410.5 | 321.5 | 423.0 | 292.5 |
| 2024-02-29 | 8.9 (-0.48) | 0.55 (0.0) | 1.81 (-0.1) | -657 | -2.72 | 0 | 0.0 | -59 | -0.24 | 24150 | 318.0 | 276.5 | 336.0 | 269.0 |
| 2024-01-31 | 9.38 (+0.68) | 0.55 (+0.02) | 1.91 (+0.34) | -541 | -3.0 | 0 | 0.0 | 196 | 1.09 | 18043 | 275.5 | 218.5 | 284.0 | 202.5 |
| 2023-12-29 | 8.7 (-0.11) | 0.53 (0.0) | 1.57 (+0.05) | -381 | -4.52 | 0 | 0.0 | 28 | 0.33 | 8424 | 218.5 | 199.0 | 230.5 | 197.0 |
| 2023-11-30 | 8.81 (-0.84) | 0.53 (+0.01) | 1.52 (+0.01) | -335 | -6.83 | 5 | 0.1 | 10 | 0.2 | 4902 | 198.0 | 182.0 | 211.0 | 175.0 |
| 2023-10-31 | 9.65 (-0.3) | 0.52 (+0.07) | 1.51 (-0.06) | -226 | -6.97 | 42 | 1.3 | -35 | -1.08 | 3241 | 179.5 | 203.5 | 210.5 | 178.5 |
| 2023-09-28 | 9.95 (-0.45) | 0.45 (+0.04) | 1.57 (-0.03) | -232 | -9.45 | 20 | 0.81 | -15 | -0.61 | 2456 | 203.5 | 200.5 | 213.5 | 198.0 |
| 2023-08-31 | 10.4 (-0.46) | 0.41 (0.0) | 1.6 (-0.07) | -140 | -2.78 | -1 | -0.02 | -40 | -0.8 | 5030 | 200.5 | 222.0 | 222.5 | 186.5 |
| 2023-07-31 | 10.86 (-3.03) | 0.41 (-0.09) | 1.67 (-0.49) | -84 | -1.1 | 32 | 0.42 | 4 | 0.05 | 7619 | 221.5 | 235.0 | 251.5 | 214.0 |
| 2023-06-30 | 13.89 (+0.45) | 0.5 (+0.46) | 2.16 (+0.05) | -51 | -0.31 | 206 | 1.24 | 21 | 0.13 | 16548 | 232.0 | 210.0 | 234.0 | 198.5 |
| 2023-05-31 | 13.44 (+1.67) | 0.04 (+0.02) | 2.11 (+0.16) | 922 | 13.12 | 7 | 0.1 | 70 | 1.0 | 7029 | 207.5 | 190.0 | 221.0 | 187.5 |
| 2023-04-28 | 11.77 (+0.67) | 0.02 (+0.02) | 1.95 (+0.09) | 387 | 13.31 | 9 | 0.31 | 42 | 1.44 | 2907 | 184.5 | 189.0 | 195.0 | 178.0 |
| 2023-03-31 | 11.1 (+1.83) | 0.0 (0.0) | 1.86 (+0.02) | 783 | 12.04 | 0 | 0.0 | 9 | 0.14 | 6505 | 190.0 | 170.5 | 199.0 | 170.5 |
| 2023-02-24 | 9.27 (-0.01) | 0.0 (0.0) | 1.84 (-0.03) | -37 | -0.6 | 0 | 0.0 | -10 | -0.16 | 6199 | 170.5 | 148.0 | 180.5 | 148.0 |
| 2023-01-31 | 9.28 (+0.67) | 0.0 (0.0) | 1.87 (-0.02) | 196 | 14.02 | 0 | 0.0 | -13 | -0.93 | 1398 | 148.0 | 130.0 | 149.0 | 128.5 |
| 2022-12-30 | 8.61 (-0.33) | 0.0 (0.0) | 1.89 (-0.02) | 32 | 2.09 | 0 | 0.0 | -5 | -0.33 | 1529 | 130.5 | 139.0 | 147.0 | 127.5 |
| 2022-11-30 | 8.94 (+0.08) | 0.0 (0.0) | 1.91 (-0.02) | 315 | 12.21 | 0 | 0.0 | -10 | -0.39 | 2579 | 138.5 | 117.0 | 141.5 | 117.0 |
| 2022-10-31 | 8.86 (+0.35) | 0.0 (0.0) | 1.93 (+0.04) | 106 | 5.98 | 0 | 0.0 | 22 | 1.24 | 1773 | 117.0 | 125.0 | 134.0 | 112.5 |
| 2022-09-30 | 8.51 (-0.16) | 0.0 (0.0) | 1.89 (-0.02) | -120 | -8.06 | 0 | 0.0 | -10 | -0.67 | 1488 | 125.0 | 152.5 | 154.0 | 122.5 |
| 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 | |||
| 2022-08-31 | 8.67 (-0.42) | 0.0 (0.0) | 1.91 (-0.02) | -268 | -8.8 | 0 | 0.0 | -5 | -0.16 | 3044 | 153.5 | 142.0 | 167.5 | 136.5 |
| 2022-07-29 | 9.09 (+0.4) | 0.0 (0.0) | 1.93 (+0.04) | 295 | 13.81 | 0 | 0.0 | 19 | 0.89 | 2136 | 142.0 | 138.5 | 147.5 | 129.0 |
| 2022-06-30 | 8.69 (-0.1) | 0.0 (0.0) | 1.89 (+0.07) | 42 | 1.89 | 0 | 0.0 | 32 | 1.44 | 2225 | 138.5 | 191.0 | 197.5 | 138.5 |
| 2022-05-31 | 8.79 (-0.4) | 0.0 (0.0) | 1.82 (+0.01) | 244 | 16.9 | 0 | 0.0 | 5 | 0.35 | 1444 | 190.0 | 183.0 | 191.0 | 172.0 |
| 2022-04-29 | 9.19 (+0.49) | 0.0 (-0.17) | 1.81 (-0.02) | 221 | 11.49 | -77 | -4.0 | -6 | -0.31 | 1924 | 184.0 | 215.0 | 217.5 | 179.0 |
| 2022-03-31 | 8.7 (+0.5) | 0.17 (+0.17) | 1.83 (-0.04) | 68 | 2.29 | -20 | -0.67 | -20 | -0.67 | 2963 | 217.0 | 217.5 | 223.0 | 206.5 |
| 2022-02-25 | 8.2 (-1.79) | 0.0 (-0.29) | 1.87 (-0.13) | -1187 | -17.55 | -143 | -2.11 | -55 | -0.81 | 6762 | 217.5 | 239.0 | 247.0 | 216.5 |
| 2022-01-26 | 9.99 (-0.55) | 0.29 (+0.26) | 2.0 (-0.32) | -427 | -3.32 | 115 | 0.89 | -142 | -1.1 | 12871 | 236.5 | 279.0 | 286.0 | 232.0 |
| 2021-12-30 | 10.54 (-0.06) | 0.03 (+0.03) | 2.32 (+0.29) | 299 | 4.19 | 15 | 0.21 | 128 | 1.79 | 7139 | 279.0 | 235.0 | 282.0 | 226.5 |
| 2021-11-30 | 10.6 (-0.38) | 0.0 (0.0) | 2.03 (+0.11) | -390 | -5.9 | 0 | 0.0 | 52 | 0.79 | 6610 | 236.5 | 237.0 | 293.0 | 225.0 |
| 2021-10-29 | 10.98 (+0.44) | 0.0 (-0.25) | 1.92 (-0.33) | 300 | 9.43 | -291 | -9.15 | -146 | -4.59 | 3180 | 221.5 | 229.0 | 240.0 | 211.0 |
| 2021-09-30 | 10.54 (-0.93) | 0.25 (-2.41) | 2.25 (-0.26) | -450 | -9.64 | -789 | -16.9 | -117 | -2.51 | 4670 | 229.0 | 258.0 | 258.5 | 227.5 |
| 2021-08-31 | 11.47 (+1.1) | 2.66 (+2.48) | 2.51 (+0.43) | 535 | 3.15 | 1110 | 6.54 | 194 | 1.14 | 16961 | 258.0 | 262.5 | 293.0 | 250.0 |
| 2021-07-30 | 10.37 (+0.07) | 0.18 (0.0) | 2.08 (+0.23) | 541 | 11.43 | 0 | 0.0 | 101 | 2.13 | 4733 | 260.0 | 261.0 | 273.5 | 246.0 |
| 2021-06-30 | 10.3 (-0.34) | 0.18 (0.0) | 1.85 (+0.04) | 319 | 9.62 | 0 | 0.0 | 21 | 0.63 | 3315 | 259.0 | 244.5 | 267.0 | 233.0 |
| 2021-05-31 | 10.64 (+0.05) | 0.18 (0.0) | 1.81 (-0.08) | -106 | -1.68 | 0 | 0.0 | -37 | -0.59 | 6316 | 240.5 | 281.5 | 282.5 | 206.0 |
| 2021-04-29 | 10.59 (+0.55) | 0.18 (+0.02) | 1.89 (-0.03) | -41 | -0.57 | 10 | 0.14 | -15 | -0.21 | 7162 | 281.5 | 286.0 | 301.5 | 275.0 |
| 2021-03-31 | 10.04 (+0.13) | 0.16 (0.0) | 1.92 (-0.06) | 144 | 2.64 | 10 | 0.18 | -25 | -0.46 | 5462 | 284.5 | 293.0 | 294.0 | 272.0 |
| 2021-02-26 | 9.91 (+0.81) | 0.16 (0.0) | 1.98 (+0.21) | 907 | 11.81 | 0 | 0.0 | 93 | 1.21 | 7680 | 289.5 | 261.5 | 297.0 | 258.5 |
| 2021-01-29 | 9.1 (-0.28) | 0.16 (0.0) | 1.77 (-0.51) | -196 | -2.23 | 0 | 0.0 | -226 | -2.57 | 8778 | 261.0 | 299.0 | 302.0 | 260.5 |
| 2020-12-31 | 9.38 (+0.1) | 0.16 (+0.16) | 2.28 (-0.18) | -461 | -4.75 | -10 | -0.1 | -80 | -0.82 | 9704 | 294.5 | 308.0 | 309.5 | 280.5 |
| 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 | 9.28 (+0.07) | 0.0 (-0.41) | 2.46 (+0.02) | 173 | 1.77 | -208 | -2.13 | 9 | 0.09 | 9780 | 303.5 | 283.0 | 306.0 | 279.0 |
| 2020-10-30 | 9.21 (-0.65) | 0.41 (-0.17) | 2.44 (+0.01) | 20 | 0.26 | -75 | -0.99 | 6 | 0.08 | 7609 | 283.0 | 284.5 | 306.0 | 282.0 |
| 2020-09-30 | 9.86 (+0.56) | 0.58 (+0.58) | 2.43 (+0.55) | 624 | 5.57 | 6 | 0.05 | 244 | 2.18 | 11196 | 285.0 | 280.5 | 315.0 | 277.5 |
| 2020-08-31 | 9.3 (-0.1) | 0.0 (0.0) | 1.88 (+0.34) | -77 | -0.43 | -99 | -0.55 | 154 | 0.86 | 17899 | 279.0 | 283.0 | 310.0 | 256.5 |
| 2020-07-31 | 9.4 (+0.23) | 0.0 (-4.01) | 1.54 (+0.18) | -339 | -1.47 | -1845 | -7.98 | 78 | 0.34 | 23110 | 276.5 | 313.0 | 324.5 | 264.5 |
| 2020-06-30 | 9.17 (-0.68) | 4.01 (-2.33) | 1.36 (-0.3) | -409 | -1.94 | -1018 | -4.84 | -133 | -0.63 | 21033 | 311.5 | 330.0 | 345.5 | 305.0 |
| 2020-05-29 | 9.85 (-3.67) | 6.34 (+0.08) | 1.66 (+0.02) | -991 | -3.23 | 172 | 0.56 | 44 | 0.14 | 30665 | 327.0 | 328.0 | 370.0 | 317.0 |
| 2020-04-30 | 13.52 (+1.1) | 6.26 (+5.44) | 1.64 (+0.45) | -130 | -0.3 | 2317 | 5.31 | 193 | 0.44 | 43644 | 337.5 | 256.5 | 344.5 | 248.0 |
| 2020-03-31 | 12.42 (-8.36) | 0.82 (-6.09) | 1.19 (-0.24) | -3391 | -9.71 | -2248 | -6.44 | -103 | -0.29 | 34925 | 253.5 | 354.5 | 391.0 | 201.5 |
| 2020-02-27 | 20.78 (-2.64) | 6.91 (+2.02) | 1.43 (-0.46) | -976 | -4.78 | 862 | 4.22 | -197 | -0.96 | 20417 | 364.0 | 376.0 | 439.5 | 362.0 |
| 2020-01-31 | 23.42 (+1.92) | 4.89 (+4.29) | 1.89 (+0.24) | 1205 | 4.94 | 1829 | 7.49 | 104 | 0.43 | 24411 | 386.5 | 369.5 | 423.5 | 365.5 |
| 2019-12-31 | 21.5 (+1.8) | 0.6 (+0.02) | 1.65 (+0.62) | 727 | 4.25 | 9 | 0.05 | 263 | 1.54 | 17113 | 360.5 | 290.5 | 364.0 | 276.0 |
| 2019-11-29 | 19.7 (-1.59) | 0.58 (-0.48) | 1.03 (-0.06) | -936 | -10.38 | -202 | -2.24 | -27 | -0.3 | 9021 | 290.5 | 306.0 | 316.0 | 277.0 |
| 2019-10-31 | 21.29 (+1.23) | 1.06 (-1.65) | 1.09 (+0.21) | 470 | 3.4 | -706 | -5.11 | 92 | 0.67 | 13820 | 303.5 | 323.5 | 323.5 | 290.0 |
| 2019-09-27 | 20.06 (-0.77) | 2.71 (-0.35) | 0.88 (-0.15) | -426 | -5.8 | -174 | -2.37 | -65 | -0.89 | 7341 | 322.5 | 340.0 | 346.0 | 322.0 |
| 2019-08-30 | 20.83 (-3.2) | 3.06 (-0.62) | 1.03 (-0.22) | -1717 | -12.28 | -263 | -1.88 | -92 | -0.66 | 13986 | 340.0 | 366.5 | 374.5 | 323.0 |
| 2019-07-31 | 24.03 (+0.09) | 3.68 (+0.67) | 1.25 (-0.03) | -543 | -2.75 | 287 | 1.45 | -15 | -0.08 | 19763 | 373.0 | 376.5 | 406.0 | 349.0 |
| 2019-06-28 | 23.94 (-0.53) | 3.01 (+0.48) | 1.28 (+0.06) | -105 | -0.88 | 56 | 0.47 | 28 | 0.23 | 11980 | 370.0 | 375.0 | 413.5 | 364.0 |
| 2019-05-31 | 24.47 () | 2.53 () | 1.22 () | -1099 | -17.19 | 363 | 5.68 | 4 | 0.06 | 6393 | 377.0 | 367.5 | 388.0 | 354.0 |
