- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 9.98 (-0.08) | 0.96 (0.0) | 0.42 (0.0) | -75 | -29.76 | 0 | 0.0 | 3 | 1.19 | 252 | 152.5 | 156.0 | 156.0 | 151.0 |
| 2024-04-18 | 10.06 (-0.01) | 0.96 (0.0) | 0.42 (+0.03) | -11 | -7.24 | 0 | 0.0 | 22 | 14.47 | 152 | 156.0 | 154.5 | 156.0 | 153.5 |
| 2024-04-17 | 10.07 (-0.05) | 0.96 (0.0) | 0.39 (-0.02) | 44 | 14.43 | 0 | 0.0 | -16 | -5.25 | 305 | 155.0 | 150.5 | 155.5 | 150.5 |
| 2024-04-16 | 10.12 (-0.12) | 0.96 (0.0) | 0.41 (+0.01) | -102 | -47.44 | 0 | 0.0 | 11 | 5.12 | 215 | 149.5 | 151.5 | 151.5 | 149.0 |
| 2024-04-15 | 10.24 (-0.01) | 0.96 (-0.01) | 0.4 (+0.01) | -15 | -11.72 | -6 | -4.69 | 5 | 3.91 | 128 | 151.5 | 152.5 | 153.0 | 151.5 |
| 2024-04-12 | 10.25 (-0.01) | 0.97 (0.0) | 0.39 (0.0) | 8 | 6.72 | 0 | 0.0 | 2 | 1.68 | 119 | 153.0 | 153.0 | 154.0 | 152.0 |
| 2024-04-11 | 10.26 (-0.01) | 0.97 (0.0) | 0.39 (0.0) | 3 | 2.16 | 0 | 0.0 | 6 | 4.32 | 139 | 153.0 | 154.5 | 154.5 | 152.0 |
| 2024-04-10 | 10.27 (+0.05) | 0.97 (0.0) | 0.39 (+0.04) | 43 | 29.25 | -3 | -2.04 | 38 | 25.85 | 147 | 153.5 | 153.0 | 155.5 | 153.0 |
| 2024-04-09 | 10.22 (-0.02) | 0.97 (0.0) | 0.35 (+0.01) | -4 | -4.12 | 0 | 0.0 | 4 | 4.12 | 97 | 153.0 | 153.5 | 153.5 | 152.5 |
| 2024-04-08 | 10.24 (0.0) | 0.97 (0.0) | 0.34 (0.0) | 2 | 2.74 | 0 | 0.0 | 0 | 0.0 | 73 | 153.0 | 154.0 | 154.5 | 152.5 |
| 2024-04-03 | 10.24 (+0.05) | 0.97 (-0.02) | 0.34 (0.0) | 45 | 44.12 | -23 | -22.55 | -1 | -0.98 | 102 | 154.0 | 153.0 | 154.5 | 153.0 |
| 2024-04-02 | 10.19 (+0.02) | 0.99 (0.0) | 0.34 (0.0) | 19 | 16.52 | 0 | 0.0 | -2 | -1.74 | 115 | 153.5 | 154.5 | 155.0 | 153.0 |
| 2024-04-01 | 10.17 (+0.04) | 0.99 (0.0) | 0.34 (0.0) | 33 | 28.45 | 0 | 0.0 | 3 | 2.59 | 116 | 153.5 | 154.0 | 154.0 | 152.0 |
| 2024-03-29 | 10.13 (-0.01) | 0.99 (-0.02) | 0.34 (+0.01) | -11 | -9.48 | -15 | -12.93 | 6 | 5.17 | 116 | 155.0 | 156.0 | 156.0 | 154.5 |
| 2024-03-28 | 10.14 (-0.03) | 1.01 (0.0) | 0.33 (0.0) | 4 | 2.78 | 0 | 0.0 | 5 | 3.47 | 144 | 156.0 | 155.0 | 157.0 | 155.0 |
| 2024-03-27 | 10.17 (+0.07) | 1.01 (0.0) | 0.33 (0.0) | 65 | 35.52 | 0 | 0.0 | -1 | -0.55 | 183 | 155.0 | 153.5 | 155.0 | 153.0 |
| 2024-03-26 | 10.1 (-0.03) | 1.01 (0.0) | 0.33 (0.0) | -25 | -13.09 | 0 | 0.0 | -1 | -0.52 | 191 | 153.5 | 153.0 | 153.5 | 152.5 |
| 2024-03-25 | 10.13 (+0.01) | 1.01 (0.0) | 0.33 (0.0) | 14 | 12.84 | 0 | 0.0 | -1 | -0.92 | 109 | 152.5 | 151.5 | 153.0 | 151.5 |
| 2024-03-22 | 10.12 (+0.01) | 1.01 (0.0) | 0.33 (0.0) | 9 | 10.59 | 0 | 0.0 | 0 | 0.0 | 85 | 151.5 | 151.5 | 152.0 | 150.5 |
| 2024-03-21 | 10.11 (+0.01) | 1.01 (0.0) | 0.33 (0.0) | 10 | 7.09 | 0 | 0.0 | 5 | 3.55 | 141 | 151.5 | 152.0 | 152.0 | 150.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 10.1 (-0.03) | 1.01 (0.0) | 0.33 (-0.01) | 12 | 5.58 | 0 | 0.0 | -8 | -3.72 | 215 | 150.5 | 152.5 | 152.5 | 150.5 |
| 2024-03-19 | 10.13 (-0.12) | 1.01 (-0.01) | 0.34 (0.0) | -38 | -31.4 | -8 | -6.61 | -4 | -3.31 | 121 | 152.5 | 153.0 | 153.5 | 152.0 |
| 2024-03-18 | 10.25 (-0.01) | 1.02 (0.0) | 0.34 (0.0) | -15 | -4.2 | 0 | 0.0 | -4 | -1.12 | 357 | 153.0 | 152.0 | 154.0 | 149.0 |
| 2024-03-15 | 10.26 (+0.04) | 1.02 (0.0) | 0.34 (-0.01) | 29 | 7.88 | 0 | 0.0 | -4 | -1.09 | 368 | 149.0 | 152.0 | 152.0 | 149.0 |
| 2024-03-14 | 10.22 (-0.01) | 1.02 (-0.03) | 0.35 (0.0) | -15 | -8.52 | -30 | -17.05 | 0 | 0.0 | 176 | 152.0 | 153.5 | 153.5 | 152.0 |
| 2024-03-13 | 10.23 (-0.07) | 1.05 (-0.02) | 0.35 (0.0) | 60 | 21.58 | -20 | -7.19 | 0 | 0.0 | 278 | 153.0 | 154.0 | 154.5 | 152.0 |
| 2024-03-12 | 10.3 (+0.03) | 1.07 (0.0) | 0.35 (+0.02) | 21 | 15.44 | 0 | 0.0 | 16 | 11.76 | 136 | 155.0 | 152.5 | 155.0 | 152.5 |
| 2024-03-11 | 10.27 (+0.02) | 1.07 (0.0) | 0.33 (-0.07) | 0 | 0.0 | 0 | 0.0 | -66 | -17.84 | 370 | 152.0 | 152.0 | 154.0 | 151.5 |
| 2024-03-08 | 10.25 (-0.1) | 1.07 (-0.01) | 0.4 (0.0) | -121 | -30.33 | -12 | -3.01 | 2 | 0.5 | 399 | 154.5 | 158.0 | 158.0 | 154.5 |
| 2024-03-07 | 10.35 (-0.04) | 1.08 (0.0) | 0.4 (0.0) | -49 | -28.49 | 0 | 0.0 | -3 | -1.74 | 172 | 157.5 | 160.0 | 160.0 | 157.5 |
| 2024-03-06 | 10.39 (+0.04) | 1.08 (-0.01) | 0.4 (+0.07) | -2 | -0.71 | -10 | -3.57 | 64 | 22.86 | 280 | 159.0 | 158.0 | 159.5 | 158.0 |
| 2024-03-05 | 10.35 (0.0) | 1.09 (0.0) | 0.33 (-0.01) | -16 | -7.41 | 0 | 0.0 | -1 | -0.46 | 216 | 158.0 | 158.5 | 160.0 | 158.0 |
| 2024-03-04 | 10.35 (+0.01) | 1.09 (0.0) | 0.34 (0.0) | 1 | 0.7 | 0 | 0.0 | -1 | -0.7 | 142 | 158.5 | 158.5 | 159.0 | 158.5 |
| 2024-03-01 | 10.34 (0.0) | 1.09 (-0.01) | 0.34 (+0.02) | -13 | -8.5 | -6 | -3.92 | 19 | 12.42 | 153 | 158.5 | 159.0 | 159.0 | 157.5 |
| 2024-02-29 | 10.34 (-0.01) | 1.1 (0.0) | 0.32 (0.0) | -24 | -20.34 | 0 | 0.0 | 0 | 0.0 | 118 | 159.0 | 159.0 | 160.0 | 159.0 |
| 2024-02-27 | 10.35 (-0.04) | 1.1 (0.0) | 0.32 (+0.02) | -60 | -49.18 | 0 | 0.0 | 18 | 14.75 | 122 | 160.0 | 160.0 | 161.0 | 158.5 |
| 2024-02-26 | 10.39 (-0.12) | 1.1 (0.0) | 0.3 (+0.04) | 13 | 4.22 | 0 | 0.0 | 39 | 12.66 | 308 | 160.5 | 158.5 | 161.0 | 158.5 |
| 2024-02-23 | 10.51 (-0.01) | 1.1 (0.0) | 0.26 (0.0) | -32 | -26.23 | 0 | 0.0 | 1 | 0.82 | 122 | 158.5 | 159.0 | 159.5 | 158.5 |
| 2024-02-22 | 10.52 (-0.03) | 1.1 (0.0) | 0.26 (0.0) | -11 | -14.86 | 0 | 0.0 | 1 | 1.35 | 74 | 159.5 | 159.0 | 159.5 | 158.5 |
| 2024-02-21 | 10.55 (+0.01) | 1.1 (0.0) | 0.26 (-0.02) | -7 | -5.43 | 0 | 0.0 | -19 | -14.73 | 129 | 158.5 | 160.0 | 160.0 | 158.5 |
| 2024-02-20 | 10.54 (+0.01) | 1.1 (-0.01) | 0.28 (+0.02) | 5 | 3.29 | -6 | -3.95 | 14 | 9.21 | 152 | 160.0 | 158.5 | 160.0 | 158.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 10.53 (-0.04) | 1.11 (0.0) | 0.26 (-0.02) | -41 | -26.8 | 0 | 0.0 | -17 | -11.11 | 153 | 158.5 | 159.0 | 160.0 | 158.0 |
| 2024-02-16 | 10.57 (+0.03) | 1.11 (0.0) | 0.28 (+0.1) | 21 | 5.0 | -6 | -1.43 | 96 | 22.86 | 420 | 158.5 | 158.5 | 161.0 | 158.5 |
| 2024-02-15 | 10.54 (-0.03) | 1.11 (0.0) | 0.18 (+0.05) | -43 | -22.16 | 0 | 0.0 | 42 | 21.65 | 194 | 159.5 | 161.5 | 161.5 | 158.0 |
| 2024-02-05 | 10.57 (-0.01) | 1.11 (0.0) | 0.13 (0.0) | 7 | 9.33 | 0 | 0.0 | 0 | 0.0 | 75 | 161.0 | 160.0 | 161.0 | 160.0 |
| 2024-02-02 | 10.58 (+0.01) | 1.11 (-0.01) | 0.13 (0.0) | 16 | 12.03 | -3 | -2.26 | 5 | 3.76 | 133 | 160.0 | 162.5 | 162.5 | 160.0 |
| 2024-02-01 | 10.57 (+0.02) | 1.12 (+0.01) | 0.13 (+0.01) | 20 | 14.39 | 1 | 0.72 | 13 | 9.35 | 139 | 162.0 | 160.0 | 162.0 | 159.5 |
| 2024-01-31 | 10.55 (0.0) | 1.11 (0.0) | 0.12 (+0.01) | -19 | -14.84 | 0 | 0.0 | 1 | 0.78 | 128 | 160.0 | 161.0 | 161.0 | 160.0 |
| 2024-01-30 | 10.55 (-0.05) | 1.11 (0.0) | 0.11 (-0.01) | -29 | -25.44 | 0 | 0.0 | -1 | -0.88 | 114 | 161.0 | 162.0 | 162.0 | 161.0 |
| 2024-01-29 | 10.6 (-0.05) | 1.11 (0.0) | 0.12 (+0.08) | -50 | -36.23 | 0 | 0.0 | 76 | 55.07 | 138 | 163.0 | 163.0 | 163.5 | 161.5 |
| 2024-01-26 | 10.65 (+0.03) | 1.11 (0.0) | 0.04 (0.0) | 27 | 42.19 | 0 | 0.0 | 0 | 0.0 | 64 | 163.0 | 161.5 | 163.0 | 161.5 |
| 2024-01-25 | 10.62 (-0.07) | 1.11 (-0.01) | 0.04 (+0.01) | -13 | -9.85 | 0 | 0.0 | 2 | 1.52 | 132 | 162.0 | 163.0 | 164.5 | 162.0 |
| 2024-01-24 | 10.69 (0.0) | 1.12 (0.0) | 0.03 (0.0) | 12 | 6.7 | 0 | 0.0 | 0 | 0.0 | 179 | 163.0 | 162.5 | 163.0 | 162.0 |
| 2024-01-23 | 10.69 (+0.01) | 1.12 (0.0) | 0.03 (0.0) | 8 | 8.08 | 0 | 0.0 | 0 | 0.0 | 99 | 162.5 | 162.0 | 163.0 | 161.5 |
| 2024-01-22 | 10.68 (+0.01) | 1.12 (-0.03) | 0.03 (-0.01) | 8 | 9.76 | 0 | 0.0 | -6 | -7.32 | 82 | 162.0 | 161.5 | 163.0 | 161.5 |
| 2024-01-19 | 10.67 (0.0) | 1.15 (0.0) | 0.04 (0.0) | 2 | 2.94 | 0 | 0.0 | -1 | -1.47 | 68 | 161.5 | 161.5 | 162.5 | 161.5 |
| 2024-01-18 | 10.67 (+0.01) | 1.15 (0.0) | 0.04 (0.0) | 12 | 12.5 | 0 | 0.0 | -2 | -2.08 | 96 | 161.0 | 160.5 | 162.5 | 160.0 |
| 2024-01-17 | 10.66 (-0.07) | 1.15 (0.0) | 0.04 (0.0) | -42 | -12.03 | 0 | 0.0 | 4 | 1.15 | 349 | 160.0 | 164.5 | 164.5 | 160.0 |
| 2024-01-16 | 10.73 (-0.01) | 1.15 (0.0) | 0.04 (0.0) | -4 | -4.55 | 0 | 0.0 | 0 | 0.0 | 88 | 165.0 | 166.0 | 166.0 | 164.5 |
| 2024-01-15 | 10.74 (+0.03) | 1.15 (0.0) | 0.04 (0.0) | 29 | 28.16 | 0 | 0.0 | 3 | 2.91 | 103 | 165.5 | 164.5 | 166.5 | 164.5 |
| 2024-01-12 | 10.71 (+0.01) | 1.15 (0.0) | 0.04 (0.0) | 5 | 3.55 | 0 | 0.0 | -5 | -3.55 | 141 | 164.5 | 166.0 | 166.5 | 164.5 |
| 2024-01-11 | 10.7 (+0.07) | 1.15 (0.0) | 0.04 (0.0) | 67 | 40.36 | 0 | 0.0 | 0 | 0.0 | 166 | 166.0 | 168.5 | 168.5 | 165.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 10.63 (0.0) | 1.15 (0.0) | 0.04 (0.0) | 2 | 0.95 | 0 | 0.0 | -1 | -0.47 | 211 | 167.0 | 168.0 | 169.5 | 167.0 |
| 2024-01-09 | 10.63 (-0.13) | 1.15 (+0.02) | 0.04 (0.0) | -90 | -21.23 | 20 | 4.72 | -2 | -0.47 | 424 | 169.0 | 169.0 | 169.0 | 167.0 |
| 2024-01-08 | 10.76 (+0.14) | 1.13 (+0.1) | 0.04 (-0.01) | 145 | 17.06 | 94 | 11.06 | -5 | -0.59 | 850 | 170.5 | 167.5 | 171.0 | 166.5 |
| 2024-01-05 | 10.62 (+0.06) | 1.03 (0.0) | 0.05 (+0.01) | 81 | 21.54 | 0 | 0.0 | 12 | 3.19 | 376 | 167.0 | 168.0 | 168.5 | 166.5 |
| 2024-01-04 | 10.56 (+0.09) | 1.03 (0.0) | 0.04 (0.0) | 85 | 23.22 | 0 | 0.0 | -4 | -1.09 | 366 | 166.0 | 166.0 | 167.5 | 165.0 |
| 2024-01-03 | 10.47 (+0.25) | 1.03 (+0.1) | 0.04 (+0.01) | 252 | 22.74 | 100 | 9.03 | 11 | 0.99 | 1108 | 165.5 | 165.0 | 170.0 | 165.0 |
| 2024-01-02 | 10.22 (+0.04) | 0.93 (0.0) | 0.03 (0.0) | 25 | 14.29 | 0 | 0.0 | 1 | 0.57 | 175 | 163.0 | 165.0 | 166.0 | 163.0 |
| 2023-12-29 | 10.18 (+0.03) | 0.93 (0.0) | 0.03 (0.0) | 41 | 22.53 | 0 | 0.0 | 0 | 0.0 | 182 | 165.0 | 165.0 | 165.0 | 163.5 |
| 2023-12-28 | 10.15 (+0.1) | 0.93 (0.0) | 0.03 (0.0) | 104 | 42.8 | 0 | 0.0 | -1 | -0.41 | 243 | 164.0 | 163.5 | 164.5 | 162.5 |
| 2023-12-27 | 10.05 (+0.04) | 0.93 (0.0) | 0.03 (0.0) | 39 | 19.02 | 0 | 0.0 | 1 | 0.49 | 205 | 163.5 | 164.0 | 164.0 | 162.0 |
| 2023-12-26 | 10.01 (+0.1) | 0.93 (0.0) | 0.03 (0.0) | 95 | 52.78 | -3 | -1.67 | 2 | 1.11 | 180 | 162.5 | 162.0 | 163.5 | 161.5 |
| 2023-12-25 | 9.91 (0.0) | 0.93 (+0.05) | 0.03 (0.0) | 0 | 0.0 | 50 | 29.94 | 0 | 0.0 | 167 | 161.0 | 162.0 | 162.5 | 160.5 |
| 2023-12-22 | 9.91 (-0.01) | 0.88 (0.0) | 0.03 (0.0) | -10 | -4.35 | 0 | 0.0 | -2 | -0.87 | 230 | 161.0 | 162.5 | 163.5 | 160.0 |
| 2023-12-21 | 9.92 (-0.01) | 0.88 (-0.01) | 0.03 (0.0) | -6 | -3.3 | -10 | -5.49 | 0 | 0.0 | 182 | 163.5 | 163.5 | 164.5 | 162.5 |
| 2023-12-20 | 9.93 (+0.05) | 0.89 (0.0) | 0.03 (+0.01) | 61 | 23.11 | 0 | 0.0 | 5 | 1.89 | 264 | 164.0 | 164.0 | 164.5 | 163.0 |
| 2023-12-19 | 9.88 (+0.01) | 0.89 (+0.05) | 0.02 (0.0) | 8 | 2.51 | 44 | 13.79 | 0 | 0.0 | 319 | 162.5 | 163.0 | 163.0 | 160.0 |
| 2023-12-18 | 9.87 (-0.04) | 0.84 (0.0) | 0.02 (0.0) | -57 | -17.65 | 1 | 0.31 | 2 | 0.62 | 323 | 162.5 | 164.0 | 165.0 | 162.5 |
| 2023-12-15 | 9.91 (+0.09) | 0.84 (+0.03) | 0.02 (0.0) | 84 | 22.64 | 31 | 8.36 | 2 | 0.54 | 371 | 162.5 | 160.0 | 162.5 | 159.0 |
| 2023-12-14 | 9.82 (-0.01) | 0.81 (-0.01) | 0.02 (0.0) | -10 | -5.43 | -9 | -4.89 | 0 | 0.0 | 184 | 158.0 | 159.5 | 160.0 | 157.5 |
| 2023-12-13 | 9.83 (-0.05) | 0.82 (0.0) | 0.02 (0.0) | -67 | -44.08 | -3 | -1.97 | 0 | 0.0 | 152 | 159.0 | 161.0 | 161.0 | 158.5 |
| 2023-12-12 | 9.88 (+0.08) | 0.82 (-0.01) | 0.02 (+0.01) | 81 | 18.54 | -3 | -0.69 | 7 | 1.6 | 437 | 161.0 | 157.0 | 161.0 | 157.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 9.8 (+0.01) | 0.83 (0.0) | 0.01 (-0.01) | 12 | 6.38 | 0 | 0.0 | -8 | -4.26 | 188 | 157.0 | 158.0 | 159.5 | 157.0 |
| 2023-12-08 | 9.79 (-0.02) | 0.83 (0.0) | 0.02 (0.0) | -17 | -9.24 | 0 | 0.0 | -2 | -1.09 | 184 | 159.5 | 161.0 | 162.0 | 159.5 |
| 2023-12-07 | 9.81 (-0.01) | 0.83 (0.0) | 0.02 (-0.01) | 6 | 1.58 | 0 | 0.0 | -5 | -1.32 | 379 | 160.0 | 163.5 | 163.5 | 160.0 |
| 2023-12-06 | 9.82 (+0.04) | 0.83 (0.0) | 0.03 (0.0) | 9 | 4.27 | 0 | 0.0 | -4 | -1.9 | 211 | 163.5 | 164.0 | 164.0 | 161.5 |
| 2023-12-05 | 9.78 (-0.14) | 0.83 (0.0) | 0.03 (0.0) | -89 | -19.96 | 0 | 0.0 | 1 | 0.22 | 446 | 164.0 | 166.0 | 166.5 | 162.0 |
| 2023-12-04 | 9.92 (+0.19) | 0.83 (0.0) | 0.03 (+0.02) | 177 | 14.08 | 0 | 0.0 | 19 | 1.51 | 1257 | 165.5 | 164.5 | 166.5 | 162.0 |
| 2023-12-01 | 9.73 (-0.06) | 0.83 (0.0) | 0.01 (0.0) | 35 | 13.26 | 0 | 0.0 | 0 | 0.0 | 264 | 158.5 | 158.0 | 159.5 | 157.5 |
| 2023-11-30 | 9.79 (-0.06) | 0.83 (0.0) | 0.01 (0.0) | -100 | -32.15 | 0 | 0.0 | 0 | 0.0 | 311 | 157.0 | 160.0 | 160.0 | 156.5 |
| 2023-11-29 | 9.85 (+0.05) | 0.83 (0.0) | 0.01 (-0.01) | 98 | 32.89 | 0 | 0.0 | -7 | -2.35 | 298 | 159.5 | 159.5 | 159.5 | 156.0 |
| 2023-11-28 | 9.8 (0.0) | 0.83 (0.0) | 0.02 (0.0) | -3 | -0.55 | 0 | 0.0 | 1 | 0.18 | 543 | 158.0 | 159.0 | 161.5 | 158.0 |
| 2023-11-27 | 9.8 (-0.01) | 0.83 (+0.04) | 0.02 (+0.01) | -4 | -0.46 | 35 | 4.05 | 5 | 0.58 | 865 | 158.0 | 155.5 | 160.0 | 155.5 |
| 2023-11-24 | 9.81 (+0.02) | 0.79 (0.0) | 0.01 (-0.01) | 16 | 8.74 | -3 | -1.64 | -6 | -3.28 | 183 | 154.5 | 156.0 | 156.0 | 154.0 |
| 2023-11-23 | 9.79 (+0.08) | 0.79 (0.0) | 0.02 (0.0) | 70 | 12.89 | 0 | 0.0 | 2 | 0.37 | 543 | 154.5 | 153.0 | 156.0 | 152.0 |
| 2023-11-22 | 9.71 (-0.01) | 0.79 (0.0) | 0.02 (0.0) | -9 | -6.77 | 0 | 0.0 | 1 | 0.75 | 133 | 151.0 | 151.0 | 151.0 | 149.5 |
| 2023-11-21 | 9.72 (-0.03) | 0.79 (0.0) | 0.02 (0.0) | -31 | -19.62 | 0 | 0.0 | 0 | 0.0 | 158 | 150.5 | 152.0 | 152.0 | 150.0 |
| 2023-11-20 | 9.75 (-0.04) | 0.79 (0.0) | 0.02 (+0.01) | -23 | -8.52 | 0 | 0.0 | 6 | 2.22 | 270 | 151.5 | 150.5 | 153.0 | 150.5 |
| 2023-11-17 | 9.79 (+0.01) | 0.79 (0.0) | 0.01 (0.0) | 14 | 7.57 | 0 | 0.0 | 0 | 0.0 | 185 | 149.0 | 147.5 | 150.0 | 147.0 |
| 2023-11-16 | 9.78 (+0.03) | 0.79 (0.0) | 0.01 (0.0) | 26 | 13.9 | 0 | 0.0 | 1 | 0.53 | 187 | 148.0 | 146.5 | 148.0 | 146.0 |
| 2023-11-15 | 9.75 (+0.07) | 0.79 (0.0) | 0.01 (0.0) | 66 | 31.73 | -1 | -0.48 | -3 | -1.44 | 208 | 146.5 | 145.0 | 146.5 | 144.5 |
| 2023-11-14 | 9.68 (-0.06) | 0.79 (0.0) | 0.01 (0.0) | -29 | -24.79 | 0 | 0.0 | 0 | 0.0 | 117 | 143.0 | 143.0 | 144.5 | 143.0 |
| 2023-11-13 | 9.74 (-0.05) | 0.79 (0.0) | 0.01 (0.0) | -79 | -39.9 | 0 | 0.0 | 0 | 0.0 | 198 | 142.5 | 143.5 | 144.0 | 142.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 9.79 (-0.18) | 0.79 (0.0) | 0.01 (0.0) | -58 | -32.22 | 0 | 0.0 | 0 | 0.0 | 180 | 143.0 | 146.0 | 147.0 | 143.0 |
| 2023-11-09 | 9.97 (-0.1) | 0.79 (0.0) | 0.01 (0.0) | -57 | -32.57 | 0 | 0.0 | -2 | -1.14 | 175 | 146.0 | 147.5 | 148.0 | 146.0 |
| 2023-11-08 | 10.07 (+0.15) | 0.79 (0.0) | 0.01 (0.0) | 147 | 26.78 | 0 | 0.0 | 6 | 1.09 | 549 | 147.5 | 145.0 | 149.0 | 144.5 |
| 2023-11-07 | 9.92 (+0.01) | 0.79 (0.0) | 0.01 (0.0) | 3 | 4.0 | 0 | 0.0 | -2 | -2.67 | 75 | 143.5 | 144.0 | 145.0 | 143.5 |
| 2023-11-06 | 9.91 (+0.06) | 0.79 (0.0) | 0.01 (0.0) | 62 | 40.79 | 0 | 0.0 | -3 | -1.97 | 152 | 144.0 | 142.5 | 144.5 | 142.5 |
| 2023-11-03 | 9.85 (-0.02) | 0.79 (0.0) | 0.01 (0.0) | -8 | -6.11 | 0 | 0.0 | 0 | 0.0 | 131 | 143.0 | 144.0 | 144.0 | 142.0 |
| 2023-11-02 | 9.87 (+0.02) | 0.79 (0.0) | 0.01 (0.0) | 21 | 16.28 | 0 | 0.0 | 0 | 0.0 | 129 | 143.0 | 143.0 | 143.0 | 142.0 |
| 2023-11-01 | 9.85 (-0.03) | 0.79 (0.0) | 0.01 (0.0) | 7 | 8.64 | 0 | 0.0 | 1 | 1.23 | 81 | 142.5 | 143.0 | 143.0 | 142.0 |
| 2023-10-31 | 9.88 (+0.01) | 0.79 (0.0) | 0.01 (-0.01) | 4 | 4.08 | 0 | 0.0 | -5 | -5.1 | 98 | 142.5 | 144.0 | 144.5 | 142.5 |
| 2023-10-30 | 9.87 (-0.05) | 0.79 (-0.06) | 0.02 (0.0) | -62 | -29.52 | -50 | -23.81 | -6 | -2.86 | 210 | 143.5 | 145.0 | 146.0 | 142.5 |
| 2023-10-27 | 9.92 (+0.2) | 0.85 (-0.01) | 0.02 (+0.02) | 232 | 42.49 | -10 | -1.83 | 21 | 3.85 | 546 | 145.0 | 142.5 | 146.0 | 142.0 |
| 2023-10-26 | 9.72 (0.0) | 0.86 (0.0) | 0.0 (0.0) | -3 | -2.94 | 0 | 0.0 | 0 | 0.0 | 102 | 142.0 | 143.5 | 143.5 | 142.0 |
| 2023-10-25 | 9.72 (+0.06) | 0.86 (0.0) | 0.0 (0.0) | 67 | 42.68 | 0 | 0.0 | -1 | -0.64 | 157 | 143.5 | 143.5 | 144.5 | 143.0 |
| 2023-10-24 | 9.66 (+0.04) | 0.86 (-0.01) | 0.0 (0.0) | 38 | 34.86 | -15 | -13.76 | 1 | 0.92 | 109 | 143.5 | 143.0 | 144.0 | 142.5 |
| 2023-10-23 | 9.62 (+0.02) | 0.87 (0.0) | 0.0 (0.0) | 12 | 14.12 | 0 | 0.0 | 1 | 1.18 | 85 | 142.5 | 142.5 | 144.5 | 142.5 |
| 2023-10-20 | 9.6 (+0.1) | 0.87 (-0.03) | 0.0 (0.0) | 93 | 64.58 | -25 | -17.36 | -5 | -3.47 | 144 | 144.5 | 142.0 | 144.5 | 142.0 |
| 2023-10-19 | 9.5 (+0.11) | 0.9 (-0.02) | 0.0 (-0.01) | 106 | 50.0 | -17 | -8.02 | -8 | -3.77 | 212 | 143.0 | 142.0 | 145.0 | 141.5 |
| 2023-10-18 | 9.39 (-0.25) | 0.92 (-0.03) | 0.01 (0.0) | -255 | -57.17 | -28 | -6.28 | -3 | -0.67 | 446 | 142.0 | 148.5 | 148.5 | 142.0 |
| 2023-10-17 | 9.64 (-0.03) | 0.95 (-0.02) | 0.01 (0.0) | -15 | -13.76 | -20 | -18.35 | 2 | 1.83 | 109 | 147.5 | 148.5 | 149.0 | 147.0 |
| 2023-10-16 | 9.67 (+0.03) | 0.97 (-0.01) | 0.01 (0.0) | 24 | 17.14 | -10 | -7.14 | -1 | -0.71 | 140 | 148.0 | 148.0 | 148.5 | 147.5 |
| 2023-10-13 | 9.64 (+0.02) | 0.98 (-0.02) | 0.01 (0.0) | 17 | 12.23 | -25 | -17.99 | -2 | -1.44 | 139 | 148.0 | 150.0 | 150.5 | 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 | |||
| 2023-10-12 | 9.62 (+0.07) | 1.0 (0.0) | 0.01 (0.0) | 64 | 46.04 | 3 | 2.16 | 3 | 2.16 | 139 | 150.0 | 148.5 | 150.0 | 148.0 |
| 2023-10-11 | 9.55 (-0.01) | 1.0 (0.0) | 0.01 (+0.01) | -2 | -1.8 | 0 | 0.0 | 2 | 1.8 | 111 | 147.5 | 149.5 | 149.5 | 147.5 |
| 2023-10-06 | 9.56 (+0.04) | 1.0 (-0.01) | 0.0 (0.0) | 21 | 12.35 | -12 | -7.06 | 0 | 0.0 | 170 | 148.5 | 150.0 | 150.0 | 148.0 |
| 2023-10-05 | 9.52 (+0.1) | 1.01 (0.0) | 0.0 (0.0) | 62 | 44.6 | 0 | 0.0 | 1 | 0.72 | 139 | 149.5 | 149.5 | 150.0 | 148.5 |
| 2023-10-04 | 9.42 (-0.02) | 1.01 (0.0) | 0.0 (0.0) | -19 | -15.97 | 0 | 0.0 | 0 | 0.0 | 119 | 150.0 | 149.0 | 150.0 | 148.5 |
| 2023-10-03 | 9.44 (-0.15) | 1.01 (+0.01) | 0.0 (0.0) | -48 | -31.17 | 13 | 8.44 | 0 | 0.0 | 154 | 150.5 | 150.5 | 150.5 | 149.0 |
| 2023-10-02 | 9.59 (+0.25) | 1.0 (0.0) | 0.0 (0.0) | 18 | 13.33 | 0 | 0.0 | 0 | 0.0 | 135 | 150.5 | 150.0 | 150.5 | 149.5 |
| 2023-09-28 | 9.34 (+0.01) | 1.0 (0.0) | 0.0 (-0.01) | 54 | 27.55 | 0 | 0.0 | -2 | -1.02 | 196 | 149.0 | 149.0 | 150.5 | 148.5 |
| 2023-09-27 | 9.33 (+0.12) | 1.0 (0.0) | 0.01 (+0.01) | 55 | 18.9 | 0 | 0.0 | 5 | 1.72 | 291 | 149.5 | 146.5 | 149.5 | 146.5 |
| 2023-09-26 | 9.21 (-0.15) | 1.0 (0.0) | 0.0 (0.0) | -169 | -46.3 | 0 | 0.0 | -2 | -0.55 | 365 | 146.5 | 150.0 | 151.0 | 145.5 |
| 2023-09-25 | 9.36 (+0.06) | 1.0 (0.0) | 0.0 (0.0) | 50 | 30.3 | 0 | 0.0 | 0 | 0.0 | 165 | 150.0 | 148.0 | 150.0 | 148.0 |
| 2023-09-22 | 9.3 (-0.27) | 1.0 (0.0) | 0.0 (0.0) | -6 | -3.26 | 0 | 0.0 | 1 | 0.54 | 184 | 148.0 | 147.5 | 148.5 | 145.5 |
| 2023-09-21 | 9.57 (+0.05) | 1.0 (0.0) | 0.0 (-0.01) | 15 | 4.27 | 0 | 0.0 | -15 | -4.27 | 351 | 147.5 | 145.0 | 149.0 | 145.0 |
| 2023-09-20 | 9.52 (-0.6) | 1.0 (-0.02) | 0.01 (-0.34) | -587 | -41.84 | -24 | -1.71 | -329 | -23.45 | 1403 | 147.5 | 153.5 | 153.5 | 146.0 |
| 2023-09-19 | 10.12 (-0.01) | 1.02 (-0.03) | 0.35 (0.0) | -15 | -10.2 | -26 | -17.69 | -1 | -0.68 | 147 | 153.5 | 155.0 | 155.0 | 153.0 |
| 2023-09-18 | 10.13 (+0.01) | 1.05 (0.0) | 0.35 (-0.02) | 28 | 35.0 | 0 | 0.0 | -10 | -12.5 | 80 | 154.5 | 154.0 | 154.5 | 153.5 |
| 2023-09-15 | 10.12 (-0.05) | 1.05 (+0.03) | 0.37 (+0.01) | -12 | -7.23 | 27 | 16.27 | 5 | 3.01 | 166 | 154.5 | 153.5 | 154.5 | 153.0 |
| 2023-09-14 | 10.17 (+0.02) | 1.02 (0.0) | 0.36 (0.0) | 29 | 17.58 | 0 | 0.0 | -4 | -2.42 | 165 | 153.5 | 152.5 | 153.5 | 152.0 |
| 2023-09-13 | 10.15 (+0.53) | 1.02 (0.0) | 0.36 (-0.01) | 61 | 35.67 | 0 | 0.0 | -4 | -2.34 | 171 | 153.0 | 151.5 | 153.0 | 151.0 |
| 2023-09-12 | 9.62 (+0.09) | 1.02 (-0.1) | 0.37 (-0.04) | 105 | 30.35 | -90 | -26.01 | -36 | -10.4 | 346 | 151.0 | 150.0 | 153.5 | 150.0 |
| 2023-09-11 | 9.53 (0.0) | 1.12 (0.0) | 0.41 (-0.02) | -14 | -2.95 | 0 | 0.0 | -24 | -5.06 | 474 | 150.5 | 155.5 | 155.5 | 150.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 9.53 (+0.08) | 1.12 (0.0) | 0.43 (0.0) | -32 | -22.86 | 0 | 0.0 | -1 | -0.71 | 140 | 155.5 | 157.0 | 157.0 | 155.5 |
| 2023-09-07 | 9.45 (+0.24) | 1.12 (0.0) | 0.43 (0.0) | 115 | 47.92 | 0 | 0.0 | 1 | 0.42 | 240 | 157.0 | 155.0 | 157.5 | 154.5 |
| 2023-09-06 | 9.21 (+0.11) | 1.12 (0.0) | 0.43 (-0.01) | 7 | 3.02 | 0 | 0.0 | -4 | -1.72 | 232 | 155.0 | 155.5 | 155.5 | 154.0 |
| 2023-09-05 | 9.1 (-0.08) | 1.12 (0.0) | 0.44 (0.0) | -36 | -15.13 | 0 | 0.0 | -9 | -3.78 | 238 | 154.5 | 155.0 | 155.0 | 154.0 |
| 2023-09-04 | 9.18 (-0.1) | 1.12 (0.0) | 0.44 (-0.02) | -7 | -0.68 | 0 | 0.0 | -13 | -1.27 | 1022 | 154.5 | 153.5 | 158.0 | 153.0 |
| 2023-09-01 | 9.28 (+0.24) | 1.12 (+0.01) | 0.46 (+0.04) | 271 | 22.14 | 2 | 0.16 | 37 | 3.02 | 1224 | 172.5 | 172.0 | 174.5 | 171.0 |
| 2023-08-31 | 9.04 (-0.08) | 1.11 (-0.01) | 0.42 (-0.03) | -94 | -16.58 | 0 | 0.0 | -27 | -4.76 | 567 | 172.0 | 175.0 | 175.0 | 172.0 |
| 2023-08-30 | 9.12 (-0.03) | 1.12 (+0.01) | 0.45 (0.0) | -118 | -25.99 | 0 | 0.0 | -4 | -0.88 | 454 | 174.0 | 176.5 | 176.5 | 174.0 |
| 2023-08-29 | 9.15 (-0.19) | 1.11 (0.0) | 0.45 (0.0) | -109 | -50.23 | 0 | 0.0 | 0 | 0.0 | 217 | 176.0 | 176.0 | 176.5 | 175.5 |
| 2023-08-28 | 9.34 (+0.15) | 1.11 (0.0) | 0.45 (+0.26) | 108 | 18.56 | 1 | 0.17 | 252 | 43.3 | 582 | 176.0 | 174.5 | 178.0 | 174.5 |
| 2023-08-25 | 9.19 (-0.72) | 1.11 (0.0) | 0.19 (+0.14) | 15 | 3.98 | 1 | 0.27 | 132 | 35.01 | 377 | 174.5 | 175.5 | 176.5 | 174.5 |
| 2023-08-24 | 9.91 (-0.04) | 1.11 (0.0) | 0.05 (0.0) | 10 | 7.14 | 0 | 0.0 | 0 | 0.0 | 140 | 176.0 | 176.0 | 177.0 | 175.5 |
| 2023-08-23 | 9.95 (-0.65) | 1.11 (0.0) | 0.05 (0.0) | -67 | -32.68 | 0 | 0.0 | -2 | -0.98 | 205 | 175.0 | 177.0 | 177.0 | 174.5 |
| 2023-08-22 | 10.6 (-0.07) | 1.11 (0.0) | 0.05 (0.0) | -37 | -8.64 | 0 | 0.0 | 0 | 0.0 | 428 | 176.0 | 178.0 | 180.5 | 175.0 |
| 2023-08-21 | 10.67 (+0.07) | 1.11 (0.0) | 0.05 (0.0) | 92 | 30.77 | 0 | 0.0 | 6 | 2.01 | 299 | 178.0 | 173.5 | 178.0 | 173.5 |
| 2023-08-18 | 10.6 (-0.01) | 1.11 (0.0) | 0.05 (-0.02) | 131 | 46.13 | 0 | 0.0 | -20 | -7.04 | 284 | 171.0 | 170.5 | 173.0 | 170.0 |
| 2023-08-17 | 10.61 (-0.05) | 1.11 (0.0) | 0.07 (+0.01) | 63 | 18.0 | 0 | 0.0 | 10 | 2.86 | 350 | 169.5 | 170.0 | 172.5 | 167.5 |
| 2023-08-16 | 10.66 (+0.28) | 1.11 (0.0) | 0.06 (+0.06) | 250 | 31.49 | 5 | 0.63 | 54 | 6.8 | 794 | 171.5 | 172.5 | 173.0 | 166.0 |
| 2023-08-15 | 10.38 (+0.02) | 1.11 (0.0) | 0.0 (0.0) | -45 | -14.38 | 0 | 0.0 | -4 | -1.28 | 313 | 173.0 | 174.5 | 175.0 | 172.5 |
| 2023-08-14 | 10.36 (+0.24) | 1.11 (0.0) | 0.0 (-0.01) | 47 | 11.46 | 1 | 0.24 | -2 | -0.49 | 410 | 174.5 | 178.0 | 178.5 | 174.5 |
| 2023-08-11 | 10.12 (+0.07) | 1.11 (+0.01) | 0.01 (+0.01) | 33 | 10.86 | 5 | 1.64 | 5 | 1.64 | 304 | 177.0 | 176.5 | 178.0 | 176.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 10.05 (+0.1) | 1.1 (0.0) | 0.0 (0.0) | 6 | 1.17 | 0 | 0.0 | -6 | -1.17 | 511 | 176.5 | 179.5 | 179.5 | 176.0 |
| 2023-08-09 | 9.95 (+0.12) | 1.1 (0.0) | 0.0 (0.0) | 67 | 9.84 | 0 | 0.0 | -13 | -1.91 | 681 | 180.5 | 181.5 | 181.5 | 176.0 |
| 2023-08-08 | 9.83 (-0.09) | 1.1 (0.0) | 0.0 (0.0) | 79 | 34.8 | 0 | 0.0 | -3 | -1.32 | 227 | 184.0 | 185.5 | 185.5 | 183.0 |
| 2023-08-07 | 9.92 (+0.1) | 1.1 (0.0) | 0.0 (0.0) | 77 | 38.5 | 0 | 0.0 | -1 | -0.5 | 200 | 185.0 | 184.0 | 185.5 | 183.5 |
| 2023-08-04 | 9.82 (+0.04) | 1.1 (0.0) | 0.0 (0.0) | 5 | 2.16 | 0 | 0.0 | -2 | -0.87 | 231 | 184.0 | 185.0 | 186.0 | 184.0 |
| 2023-08-02 | 9.78 (+0.13) | 1.1 (0.0) | 0.0 (0.0) | 65 | 12.9 | 0 | 0.0 | -2 | -0.4 | 504 | 185.0 | 185.0 | 185.5 | 183.5 |
| 2023-08-01 | 9.65 (-0.09) | 1.1 (0.0) | 0.0 (-0.01) | -19 | -15.7 | 0 | 0.0 | -2 | -1.65 | 121 | 185.0 | 185.5 | 186.0 | 185.0 |
| 2023-07-31 | 9.74 (-0.04) | 1.1 (0.0) | 0.01 (0.0) | -21 | -14.79 | 0 | 0.0 | -4 | -2.82 | 142 | 185.0 | 186.0 | 186.0 | 185.0 |
| 2023-07-28 | 9.78 (+0.12) | 1.1 (0.0) | 0.01 (0.0) | 123 | 49.0 | 0 | 0.0 | 0 | 0.0 | 251 | 185.5 | 185.0 | 185.5 | 185.0 |
| 2023-07-27 | 9.66 (-0.13) | 1.1 (0.0) | 0.01 (0.0) | -111 | -38.01 | 0 | 0.0 | 1 | 0.34 | 292 | 185.0 | 187.0 | 187.0 | 185.0 |
| 2023-07-26 | 9.79 (+0.01) | 1.1 (0.0) | 0.01 (+0.01) | 33 | 10.31 | 3 | 0.94 | 9 | 2.81 | 320 | 186.5 | 186.5 | 187.0 | 185.5 |
| 2023-07-25 | 9.78 (+0.08) | 1.1 (0.0) | 0.0 (0.0) | 12 | 3.79 | 0 | 0.0 | -6 | -1.89 | 317 | 185.5 | 185.0 | 185.5 | 184.0 |
| 2023-07-24 | 9.7 (+0.02) | 1.1 (0.0) | 0.0 (0.0) | 42 | 14.05 | 0 | 0.0 | -1 | -0.33 | 299 | 185.0 | 185.5 | 187.0 | 185.0 |
| 2023-07-21 | 9.68 (-0.04) | 1.1 (+0.01) | 0.0 (0.0) | -28 | -12.56 | 4 | 1.79 | -1 | -0.45 | 223 | 185.0 | 186.5 | 187.0 | 185.0 |
| 2023-07-20 | 9.72 (-0.36) | 1.09 (0.0) | 0.0 (-0.03) | 8 | 2.58 | 4 | 1.29 | -29 | -9.35 | 310 | 186.0 | 185.5 | 186.5 | 185.0 |
| 2023-07-19 | 10.08 (+0.08) | 1.09 (0.0) | 0.03 (+0.01) | 83 | 26.43 | 0 | 0.0 | 18 | 5.73 | 314 | 185.0 | 184.5 | 186.0 | 184.0 |
| 2023-07-18 | 10.0 (-0.12) | 1.09 (-0.01) | 0.02 (0.0) | -18 | -9.05 | -5 | -2.51 | -5 | -2.51 | 199 | 184.0 | 186.0 | 186.5 | 184.0 |
| 2023-07-17 | 10.12 (-0.06) | 1.1 (+0.01) | 0.02 (0.0) | 105 | 32.71 | 0 | 0.0 | 3 | 0.93 | 321 | 185.0 | 186.0 | 186.0 | 184.0 |
| 2023-07-14 | 10.18 (+0.14) | 1.09 (0.0) | 0.02 (-0.03) | 92 | 32.62 | 0 | 0.0 | -33 | -11.7 | 282 | 184.5 | 184.0 | 185.0 | 184.0 |
| 2023-07-13 | 10.04 (+0.11) | 1.09 (-0.01) | 0.05 (-0.01) | 77 | 17.19 | 0 | 0.0 | -9 | -2.01 | 448 | 184.0 | 186.0 | 186.0 | 184.0 |
| 2023-07-12 | 9.93 (+0.11) | 1.1 (0.0) | 0.06 (-0.01) | 113 | 41.54 | 0 | 0.0 | -6 | -2.21 | 272 | 185.0 | 185.0 | 186.0 | 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 | |||
| 2023-07-11 | 9.82 (+0.02) | 1.1 (0.0) | 0.07 (0.0) | 2 | 1.46 | 0 | 0.0 | 0 | 0.0 | 137 | 185.0 | 186.0 | 186.0 | 185.0 |
| 2023-07-10 | 9.8 (+0.14) | 1.1 (+0.01) | 0.07 (+0.01) | 102 | 40.64 | 0 | 0.0 | 6 | 2.39 | 251 | 185.0 | 184.5 | 187.0 | 184.0 |
| 2023-07-07 | 9.66 (+0.02) | 1.09 (-0.01) | 0.06 (+0.01) | -11 | -4.28 | 0 | 0.0 | 16 | 6.23 | 257 | 185.0 | 186.0 | 186.0 | 185.0 |
| 2023-07-06 | 9.64 (-0.04) | 1.1 (0.0) | 0.05 (+0.03) | -40 | -18.78 | -9 | -4.23 | 24 | 11.27 | 213 | 186.0 | 187.0 | 187.5 | 186.0 |
| 2023-07-05 | 9.68 (-0.04) | 1.1 (0.0) | 0.02 (0.0) | -63 | -28.25 | 0 | 0.0 | 0 | 0.0 | 223 | 186.5 | 188.0 | 188.5 | 186.5 |
| 2023-07-04 | 9.72 (+0.06) | 1.1 (0.0) | 0.02 (-0.01) | 62 | 20.6 | 0 | 0.0 | -8 | -2.66 | 301 | 188.0 | 187.5 | 188.5 | 186.5 |
| 2023-07-03 | 9.66 (+0.02) | 1.1 (0.0) | 0.03 (0.0) | 22 | 7.14 | 0 | 0.0 | -5 | -1.62 | 308 | 186.5 | 187.0 | 187.0 | 185.5 |
| 2023-06-30 | 9.64 (-0.01) | 1.1 (0.0) | 0.03 (0.0) | -6 | -4.2 | 0 | 0.0 | 3 | 2.1 | 143 | 186.0 | 186.0 | 186.5 | 185.5 |
| 2023-06-29 | 9.65 (-0.01) | 1.1 (0.0) | 0.03 (0.0) | -2 | -1.23 | 0 | 0.0 | 1 | 0.62 | 162 | 185.5 | 186.5 | 187.0 | 185.0 |
| 2023-06-28 | 9.66 (-0.06) | 1.1 (-0.01) | 0.03 (0.0) | -38 | -16.74 | -1 | -0.44 | 0 | 0.0 | 227 | 185.5 | 186.5 | 186.5 | 185.0 |
| 2023-06-27 | 9.72 (+0.03) | 1.11 (0.0) | 0.03 (0.0) | 23 | 6.39 | 0 | 0.0 | -3 | -0.83 | 360 | 185.0 | 186.5 | 188.5 | 185.0 |
| 2023-06-26 | 9.69 (+0.05) | 1.11 (0.0) | 0.03 (0.0) | 37 | 20.11 | 0 | 0.0 | 4 | 2.17 | 184 | 186.0 | 186.0 | 187.0 | 185.0 |
| 2023-06-21 | 9.64 (-0.19) | 1.11 (0.0) | 0.03 (-0.01) | -68 | -20.24 | 0 | 0.0 | -9 | -2.68 | 336 | 185.0 | 186.0 | 186.5 | 184.5 |
| 2023-06-20 | 9.83 (+0.01) | 1.11 (0.0) | 0.04 (0.0) | -22 | -8.53 | 0 | 0.0 | 2 | 0.78 | 258 | 186.0 | 188.0 | 188.5 | 186.0 |
| 2023-06-19 | 9.82 (-0.06) | 1.11 (+0.06) | 0.04 (-0.01) | -50 | -11.6 | 52 | 12.06 | -7 | -1.62 | 431 | 188.5 | 188.5 | 189.0 | 187.5 |
| 2023-06-16 | 9.88 (+0.16) | 1.05 (+0.1) | 0.05 (-0.01) | 157 | 22.72 | 98 | 14.18 | -12 | -1.74 | 691 | 188.0 | 186.0 | 188.5 | 186.0 |
| 2023-06-15 | 9.72 (0.0) | 0.95 (+0.05) | 0.06 (0.0) | -17 | -6.2 | 50 | 18.25 | -3 | -1.09 | 274 | 186.0 | 186.0 | 186.0 | 185.0 |
| 2023-06-14 | 9.72 (-0.03) | 0.9 (0.0) | 0.06 (+0.03) | -44 | -14.97 | 0 | 0.0 | 28 | 9.52 | 294 | 185.0 | 185.5 | 187.0 | 185.0 |
| 2023-06-13 | 9.75 (-0.02) | 0.9 (0.0) | 0.03 (-0.01) | -27 | -8.79 | 0 | 0.0 | -10 | -3.26 | 307 | 185.5 | 185.5 | 186.0 | 184.5 |
| 2023-06-12 | 9.77 (+0.13) | 0.9 (0.0) | 0.04 (+0.01) | 123 | 20.92 | 0 | 0.0 | 8 | 1.36 | 588 | 185.0 | 183.0 | 186.0 | 183.0 |
| 2023-06-09 | 9.64 (+0.03) | 0.9 (0.0) | 0.03 (0.0) | 14 | 5.74 | 0 | 0.0 | 6 | 2.46 | 244 | 182.5 | 183.0 | 183.5 | 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 | |||
| 2023-06-08 | 9.61 (-0.02) | 0.9 (0.0) | 0.03 (0.0) | -28 | -17.61 | 0 | 0.0 | 0 | 0.0 | 159 | 182.5 | 183.0 | 183.0 | 182.0 |
| 2023-06-07 | 9.63 (-0.08) | 0.9 (0.0) | 0.03 (0.0) | -79 | -38.73 | 0 | 0.0 | -2 | -0.98 | 204 | 182.5 | 183.0 | 183.5 | 182.5 |
| 2023-06-06 | 9.71 (-0.03) | 0.9 (0.0) | 0.03 (0.0) | -46 | -28.57 | 0 | 0.0 | -4 | -2.48 | 161 | 182.5 | 183.0 | 183.5 | 182.5 |
| 2023-06-05 | 9.74 (-0.02) | 0.9 (0.0) | 0.03 (0.0) | -12 | -8.82 | 0 | 0.0 | 0 | 0.0 | 136 | 182.5 | 183.0 | 183.5 | 182.5 |
| 2023-06-02 | 9.76 (-0.07) | 0.9 (0.0) | 0.03 (-0.01) | -66 | -26.29 | 0 | 0.0 | -5 | -1.99 | 251 | 182.5 | 183.5 | 184.0 | 182.5 |
| 2023-06-01 | 9.83 (-0.08) | 0.9 (0.0) | 0.04 (+0.01) | -19 | -9.84 | 0 | 0.0 | 6 | 3.11 | 193 | 183.0 | 184.0 | 184.5 | 183.0 |
| 2023-05-31 | 9.91 (-0.1) | 0.9 (+0.03) | 0.03 (0.0) | -40 | -21.74 | 20 | 10.87 | 0 | 0.0 | 184 | 183.5 | 184.5 | 184.5 | 183.5 |
| 2023-05-30 | 10.01 (-0.05) | 0.87 (0.0) | 0.03 (-0.01) | -41 | -15.24 | 0 | 0.0 | -3 | -1.12 | 269 | 183.5 | 184.0 | 185.5 | 183.5 |
| 2023-05-29 | 10.06 (-0.06) | 0.87 (0.0) | 0.04 (0.0) | -43 | -24.71 | 0 | 0.0 | 1 | 0.57 | 174 | 183.5 | 183.0 | 185.0 | 182.5 |
| 2023-05-26 | 10.12 (-0.22) | 0.87 (0.0) | 0.04 (+0.01) | -179 | -29.88 | 0 | 0.0 | 2 | 0.33 | 599 | 182.0 | 187.0 | 187.0 | 182.0 |
| 2023-05-25 | 10.34 (+0.19) | 0.87 (-0.01) | 0.03 (0.0) | 28 | 3.19 | 0 | 0.0 | 3 | 0.34 | 877 | 187.0 | 189.0 | 189.5 | 185.5 |
| 2023-05-24 | 10.15 (+0.31) | 0.88 (+0.01) | 0.03 (+0.02) | 258 | 23.69 | 0 | 0.0 | 17 | 1.56 | 1089 | 188.5 | 183.5 | 189.0 | 181.0 |
| 2023-05-23 | 9.84 (+0.11) | 0.87 (0.0) | 0.01 (+0.01) | 101 | 30.61 | 0 | 0.0 | 9 | 2.73 | 330 | 181.5 | 179.5 | 182.0 | 179.0 |
| 2023-05-22 | 9.73 (-0.03) | 0.87 (0.0) | 0.0 (0.0) | -27 | -17.53 | 0 | 0.0 | 0 | 0.0 | 154 | 179.0 | 179.5 | 180.0 | 179.0 |
| 2023-05-19 | 9.76 (-0.01) | 0.87 (0.0) | 0.0 (0.0) | -12 | -5.41 | 0 | 0.0 | -1 | -0.45 | 222 | 179.5 | 179.0 | 180.5 | 179.0 |
| 2023-05-18 | 9.77 (-0.02) | 0.87 (0.0) | 0.0 (0.0) | -25 | -12.82 | 0 | 0.0 | 0 | 0.0 | 195 | 179.0 | 180.0 | 180.5 | 178.5 |
| 2023-05-17 | 9.79 (+0.2) | 0.87 (0.0) | 0.0 (0.0) | -16 | -7.34 | 0 | 0.0 | 3 | 1.38 | 218 | 179.0 | 180.0 | 180.0 | 179.0 |
| 2023-05-16 | 9.59 (-0.01) | 0.87 (0.0) | 0.0 (0.0) | -6 | -2.62 | 0 | 0.0 | -18 | -7.86 | 229 | 179.5 | 180.0 | 182.0 | 179.5 |
| 2023-05-15 | 9.6 (+0.02) | 0.87 (-0.01) | 0.0 (0.0) | 4 | 2.42 | 0 | 0.0 | -2 | -1.21 | 165 | 179.5 | 179.5 | 180.0 | 179.0 |
| 2023-05-12 | 9.58 (+0.09) | 0.88 (+0.01) | 0.0 (0.0) | 54 | 22.5 | 0 | 0.0 | -11 | -4.58 | 240 | 178.5 | 177.0 | 179.5 | 176.0 |
| 2023-05-11 | 9.49 (-0.11) | 0.87 (-0.01) | 0.0 (0.0) | -106 | -38.69 | 0 | 0.0 | -9 | -3.28 | 274 | 177.0 | 178.5 | 178.5 | 176.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 9.6 (+0.01) | 0.88 (+0.01) | 0.0 (-0.02) | -41 | -8.7 | 0 | 0.0 | -14 | -2.97 | 471 | 178.5 | 178.0 | 178.5 | 176.0 |
| 2023-05-09 | 9.59 (-0.1) | 0.87 (0.0) | 0.02 (0.0) | -102 | -27.42 | 0 | 0.0 | -4 | -1.08 | 372 | 180.0 | 184.5 | 185.0 | 180.0 |
| 2023-05-08 | 9.69 (0.0) | 0.87 (0.0) | 0.02 (-0.01) | 2 | 0.88 | 0 | 0.0 | -5 | -2.19 | 228 | 184.0 | 186.0 | 186.0 | 184.0 |
| 2023-05-05 | 9.69 (+0.01) | 0.87 (0.0) | 0.03 (+0.01) | 23 | 13.45 | 2 | 1.17 | 6 | 3.51 | 171 | 185.0 | 184.0 | 185.5 | 184.0 |
| 2023-05-04 | 9.68 (+0.05) | 0.87 (0.0) | 0.02 (0.0) | 5 | 3.45 | 0 | 0.0 | -1 | -0.69 | 145 | 184.0 | 184.5 | 184.5 | 184.0 |
| 2023-05-03 | 9.63 (0.0) | 0.87 (0.0) | 0.02 (0.0) | 23 | 19.17 | 0 | 0.0 | -1 | -0.83 | 120 | 184.5 | 185.0 | 185.0 | 184.0 |
| 2023-05-02 | 9.63 (+0.05) | 0.87 (0.0) | 0.02 (0.0) | 53 | 25.36 | 0 | 0.0 | -1 | -0.48 | 209 | 185.0 | 184.0 | 185.5 | 182.5 |
| 2023-04-28 | 9.58 (+0.16) | 0.87 (0.0) | 0.02 (+0.01) | 127 | 55.22 | 1 | 0.43 | 9 | 3.91 | 230 | 184.0 | 183.0 | 184.5 | 182.5 |
| 2023-04-27 | 9.42 (+0.01) | 0.87 (0.0) | 0.01 (0.0) | 12 | 12.12 | 0 | 0.0 | 3 | 3.03 | 99 | 181.5 | 180.0 | 182.0 | 179.5 |
| 2023-04-26 | 9.41 (+0.05) | 0.87 (+0.01) | 0.01 (-0.01) | 17 | 4.12 | 8 | 1.94 | -9 | -2.18 | 413 | 179.5 | 181.0 | 181.0 | 178.5 |
| 2023-04-25 | 9.36 (-0.09) | 0.86 (0.0) | 0.02 (0.0) | -45 | -11.45 | 0 | 0.0 | -3 | -0.76 | 393 | 180.5 | 182.5 | 183.5 | 180.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 9.98 (-0.27) | 0.96 (-0.01) | 0.42 (+0.03) | -159 | -15.09 | -6 | -0.57 | 25 | 2.37 | 1054 | 152.5 | 152.5 | 156.0 | 149.0 |
| 2024-04-12 | 10.25 (+0.01) | 0.97 (0.0) | 0.39 (+0.05) | 52 | 9.01 | -3 | -0.52 | 50 | 8.67 | 577 | 153.0 | 154.0 | 155.5 | 152.0 |
| 2024-04-03 | 10.24 (+0.11) | 0.97 (-0.02) | 0.34 (0.0) | 97 | 29.04 | -23 | -6.89 | 0 | 0.0 | 334 | 154.0 | 154.0 | 155.0 | 152.0 |
| 2024-03-29 | 10.13 (+0.01) | 0.99 (-0.02) | 0.34 (+0.01) | 47 | 6.32 | -15 | -2.02 | 8 | 1.08 | 744 | 155.0 | 151.5 | 157.0 | 151.5 |
| 2024-03-22 | 10.12 (-0.14) | 1.01 (-0.01) | 0.33 (-0.01) | -22 | -2.39 | -8 | -0.87 | -11 | -1.19 | 921 | 151.5 | 152.0 | 154.0 | 149.0 |
| 2024-03-15 | 10.26 (+0.01) | 1.02 (-0.05) | 0.34 (-0.06) | 95 | 7.14 | -50 | -3.76 | -54 | -4.06 | 1331 | 149.0 | 152.0 | 155.0 | 149.0 |
| 2024-03-08 | 10.25 (-0.09) | 1.07 (-0.02) | 0.4 (+0.06) | -187 | -15.45 | -22 | -1.82 | 61 | 5.04 | 1210 | 154.5 | 158.5 | 160.0 | 154.5 |
| 2024-03-01 | 10.34 (-0.17) | 1.09 (-0.01) | 0.34 (+0.08) | -84 | -11.97 | -6 | -0.85 | 76 | 10.83 | 702 | 158.5 | 158.5 | 161.0 | 157.5 |
| 2024-02-23 | 10.51 (-0.06) | 1.1 (-0.01) | 0.26 (-0.02) | -86 | -13.59 | -6 | -0.95 | -20 | -3.16 | 633 | 158.5 | 159.0 | 160.0 | 158.0 |
| 2024-02-16 | 10.57 (0.0) | 1.11 (0.0) | 0.28 (+0.15) | -22 | -3.58 | -6 | -0.98 | 138 | 22.48 | 614 | 158.5 | 161.5 | 161.5 | 158.0 |
| 2024-02-05 | 10.57 (-0.01) | 1.11 (0.0) | 0.13 (0.0) | 7 | 9.33 | 0 | 0.0 | 0 | 0.0 | 75 | 161.0 | 160.0 | 161.0 | 160.0 |
| 2024-02-02 | 10.58 (-0.07) | 1.11 (0.0) | 0.13 (+0.09) | -62 | -9.48 | -2 | -0.31 | 94 | 14.37 | 654 | 160.0 | 163.0 | 163.5 | 159.5 |
| 2024-01-26 | 10.65 (-0.02) | 1.11 (-0.04) | 0.04 (0.0) | 42 | 7.51 | 0 | 0.0 | -4 | -0.72 | 559 | 163.0 | 161.5 | 164.5 | 161.5 |
| 2024-01-19 | 10.67 (-0.04) | 1.15 (0.0) | 0.04 (0.0) | -3 | -0.42 | 0 | 0.0 | 4 | 0.57 | 707 | 161.5 | 164.5 | 166.5 | 160.0 |
| 2024-01-12 | 10.71 (+0.09) | 1.15 (+0.12) | 0.04 (-0.01) | 129 | 7.19 | 114 | 6.36 | -13 | -0.73 | 1793 | 164.5 | 167.5 | 171.0 | 164.5 |
| 2024-01-05 | 10.62 (+0.44) | 1.03 (+0.1) | 0.05 (+0.02) | 443 | 21.87 | 100 | 4.94 | 20 | 0.99 | 2026 | 167.0 | 165.0 | 170.0 | 163.0 |
| 2023-12-29 | 10.18 (+0.27) | 0.93 (+0.05) | 0.03 (0.0) | 279 | 28.47 | 47 | 4.8 | 2 | 0.2 | 980 | 165.0 | 162.0 | 165.0 | 160.5 |
| 2023-12-22 | 9.91 (0.0) | 0.88 (+0.04) | 0.03 (+0.01) | -4 | -0.3 | 35 | 2.65 | 5 | 0.38 | 1319 | 161.0 | 164.0 | 165.0 | 160.0 |
| 2023-12-15 | 9.91 (+0.12) | 0.84 (+0.01) | 0.02 (0.0) | 100 | 7.5 | 16 | 1.2 | 1 | 0.07 | 1334 | 162.5 | 158.0 | 162.5 | 157.0 |
| 2023-12-08 | 9.79 (+0.06) | 0.83 (0.0) | 0.02 (+0.01) | 86 | 3.47 | 0 | 0.0 | 9 | 0.36 | 2479 | 159.5 | 164.5 | 166.5 | 159.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 9.73 (-0.08) | 0.83 (+0.04) | 0.01 (0.0) | 26 | 1.14 | 35 | 1.53 | -1 | -0.04 | 2283 | 158.5 | 155.5 | 161.5 | 155.5 |
| 2023-11-24 | 9.81 (+0.02) | 0.79 (0.0) | 0.01 (0.0) | 23 | 1.78 | -3 | -0.23 | 3 | 0.23 | 1289 | 154.5 | 150.5 | 156.0 | 149.5 |
| 2023-11-17 | 9.79 (0.0) | 0.79 (0.0) | 0.01 (0.0) | -2 | -0.22 | -1 | -0.11 | -2 | -0.22 | 898 | 149.0 | 143.5 | 150.0 | 142.5 |
| 2023-11-10 | 9.79 (-0.06) | 0.79 (0.0) | 0.01 (0.0) | 97 | 8.56 | 0 | 0.0 | -1 | -0.09 | 1133 | 143.0 | 142.5 | 149.0 | 142.5 |
| 2023-11-03 | 9.85 (-0.07) | 0.79 (-0.06) | 0.01 (-0.01) | -38 | -5.84 | -50 | -7.68 | -10 | -1.54 | 651 | 143.0 | 145.0 | 146.0 | 142.0 |
| 2023-10-27 | 9.92 (+0.32) | 0.85 (-0.02) | 0.02 (+0.02) | 346 | 34.57 | -25 | -2.5 | 22 | 2.2 | 1001 | 145.0 | 142.5 | 146.0 | 142.0 |
| 2023-10-20 | 9.6 (-0.04) | 0.87 (-0.11) | 0.0 (-0.01) | -47 | -4.46 | -100 | -9.5 | -15 | -1.42 | 1053 | 144.5 | 148.0 | 149.0 | 141.5 |
| 2023-10-13 | 9.64 (+0.08) | 0.98 (-0.02) | 0.01 (+0.01) | 79 | 20.26 | -22 | -5.64 | 3 | 0.77 | 390 | 148.0 | 149.5 | 150.5 | 147.5 |
| 2023-10-06 | 9.56 (+0.22) | 1.0 (0.0) | 0.0 (0.0) | 34 | 4.73 | 1 | 0.14 | 1 | 0.14 | 719 | 148.5 | 150.0 | 150.5 | 148.0 |
| 2023-09-28 | 9.34 (+0.04) | 1.0 (0.0) | 0.0 (0.0) | -10 | -0.98 | 0 | 0.0 | 1 | 0.1 | 1018 | 149.0 | 148.0 | 151.0 | 145.5 |
| 2023-09-22 | 9.3 (-0.82) | 1.0 (-0.05) | 0.0 (-0.37) | -565 | -26.08 | -50 | -2.31 | -354 | -16.34 | 2166 | 148.0 | 154.0 | 155.0 | 145.0 |
| 2023-09-15 | 10.12 (+0.59) | 1.05 (-0.07) | 0.37 (-0.06) | 169 | 12.77 | -63 | -4.76 | -63 | -4.76 | 1323 | 154.5 | 155.5 | 155.5 | 150.0 |
| 2023-09-08 | 9.53 (+0.25) | 1.12 (0.0) | 0.43 (-0.03) | 47 | 2.51 | 0 | 0.0 | -26 | -1.39 | 1874 | 155.5 | 153.5 | 158.0 | 153.0 |
| 2023-09-01 | 9.28 (+0.09) | 1.12 (+0.01) | 0.46 (+0.27) | 58 | 1.9 | 3 | 0.1 | 258 | 8.47 | 3046 | 172.5 | 174.5 | 178.0 | 171.0 |
| 2023-08-25 | 9.19 (-1.41) | 1.11 (0.0) | 0.19 (+0.14) | 13 | 0.9 | 1 | 0.07 | 136 | 9.38 | 1450 | 174.5 | 173.5 | 180.5 | 173.5 |
| 2023-08-18 | 10.6 (+0.48) | 1.11 (0.0) | 0.05 (+0.04) | 446 | 20.71 | 6 | 0.28 | 38 | 1.76 | 2154 | 171.0 | 178.0 | 178.5 | 166.0 |
| 2023-08-11 | 10.12 (+0.3) | 1.11 (+0.01) | 0.01 (+0.01) | 262 | 13.61 | 5 | 0.26 | -18 | -0.94 | 1925 | 177.0 | 184.0 | 185.5 | 176.0 |
| 2023-08-04 | 9.82 (+0.04) | 1.1 (0.0) | 0.0 (-0.01) | 30 | 3.0 | 0 | 0.0 | -10 | -1.0 | 1000 | 184.0 | 186.0 | 186.0 | 183.5 |
| 2023-07-28 | 9.78 (+0.1) | 1.1 (0.0) | 0.01 (+0.01) | 99 | 6.68 | 3 | 0.2 | 3 | 0.2 | 1482 | 185.5 | 185.5 | 187.0 | 184.0 |
| 2023-07-21 | 9.68 (-0.5) | 1.1 (+0.01) | 0.0 (-0.02) | 150 | 10.96 | 3 | 0.22 | -14 | -1.02 | 1369 | 185.0 | 186.0 | 187.0 | 184.0 |
| 2023-07-14 | 10.18 (+0.52) | 1.09 (0.0) | 0.02 (-0.04) | 386 | 27.73 | 0 | 0.0 | -42 | -3.02 | 1392 | 184.5 | 184.5 | 187.0 | 184.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 9.66 (+0.02) | 1.09 (-0.01) | 0.06 (+0.03) | -30 | -2.3 | -9 | -0.69 | 27 | 2.07 | 1303 | 185.0 | 187.0 | 188.5 | 185.0 |
| 2023-06-30 | 9.64 (0.0) | 1.1 (-0.01) | 0.03 (0.0) | 14 | 1.3 | -1 | -0.09 | 5 | 0.46 | 1079 | 186.0 | 186.0 | 188.5 | 185.0 |
| 2023-06-21 | 9.64 (-0.24) | 1.11 (+0.06) | 0.03 (-0.02) | -140 | -13.63 | 52 | 5.06 | -14 | -1.36 | 1027 | 185.0 | 188.5 | 189.0 | 184.5 |
| 2023-06-16 | 9.88 (+0.24) | 1.05 (+0.15) | 0.05 (+0.02) | 192 | 8.91 | 148 | 6.86 | 11 | 0.51 | 2156 | 188.0 | 183.0 | 188.5 | 183.0 |
| 2023-06-09 | 9.64 (-0.12) | 0.9 (0.0) | 0.03 (0.0) | -151 | -16.67 | 0 | 0.0 | 0 | 0.0 | 906 | 182.5 | 183.0 | 183.5 | 182.0 |
| 2023-06-02 | 9.76 (-0.36) | 0.9 (+0.03) | 0.03 (-0.01) | -209 | -19.48 | 20 | 1.86 | -1 | -0.09 | 1073 | 182.5 | 183.0 | 185.5 | 182.5 |
| 2023-05-26 | 10.12 (+0.36) | 0.87 (0.0) | 0.04 (+0.04) | 181 | 5.93 | 0 | 0.0 | 31 | 1.02 | 3050 | 182.0 | 179.5 | 189.5 | 179.0 |
| 2023-05-19 | 9.76 (+0.18) | 0.87 (-0.01) | 0.0 (0.0) | -55 | -5.33 | 0 | 0.0 | -18 | -1.75 | 1031 | 179.5 | 179.5 | 182.0 | 178.5 |
| 2023-05-12 | 9.58 (-0.11) | 0.88 (+0.01) | 0.0 (-0.03) | -193 | -12.17 | 0 | 0.0 | -43 | -2.71 | 1586 | 178.5 | 186.0 | 186.0 | 176.0 |
| 2023-05-05 | 9.69 (+0.11) | 0.87 (0.0) | 0.03 (+0.01) | 104 | 16.07 | 2 | 0.31 | 3 | 0.46 | 647 | 185.0 | 184.0 | 185.5 | 182.5 |
| 2023-04-28 | 9.58 (+0.13) | 0.87 (+0.01) | 0.02 (0.0) | 100 | 7.45 | 8 | 0.6 | -1 | -0.07 | 1342 | 184.0 | 183.0 | 184.5 | 178.5 |
| 2023-04-21 | 9.45 (-0.49) | 0.86 (0.0) | 0.02 (0.0) | -550 | -25.81 | 0 | 0.0 | 3 | 0.14 | 2131 | 182.5 | 187.0 | 188.5 | 182.5 |
| 2023-04-14 | 9.94 (-0.26) | 0.86 (-0.02) | 0.02 (-0.02) | -5 | -0.34 | 0 | 0.0 | -21 | -1.42 | 1478 | 187.0 | 187.0 | 189.0 | 186.0 |
| 2023-04-07 | 10.2 (+0.05) | 0.88 (+0.03) | 0.04 (+0.03) | 41 | 3.58 | 35 | 3.06 | 31 | 2.71 | 1144 | 188.0 | 186.0 | 190.5 | 185.0 |
| 2023-03-31 | 10.15 (-0.03) | 0.85 (0.0) | 0.01 (0.0) | -296 | -14.01 | -1 | -0.05 | -3 | -0.14 | 2113 | 185.0 | 189.0 | 190.0 | 184.5 |
| 2023-03-24 | 10.18 (-0.04) | 0.85 (+0.01) | 0.01 (-0.06) | -56 | -2.35 | 5 | 0.21 | -67 | -2.81 | 2384 | 188.0 | 190.0 | 192.0 | 187.5 |
| 2023-03-17 | 10.22 (0.0) | 0.84 (+0.47) | 0.07 (-0.14) | -45 | -1.39 | 437 | 13.52 | -131 | -4.05 | 3232 | 188.0 | 185.0 | 190.5 | 183.5 |
| 2023-03-10 | 10.22 (-1.22) | 0.37 (0.0) | 0.21 (-0.41) | -988 | -9.87 | 0 | 0.0 | -382 | -3.82 | 10006 | 185.5 | 194.0 | 201.5 | 185.5 |
| 2023-03-03 | 11.44 (-0.06) | 0.37 (0.0) | 0.62 (+0.25) | 96 | 3.61 | 0 | 0.0 | 231 | 8.69 | 2658 | 193.5 | 191.0 | 196.0 | 190.5 |
| 2023-02-24 | 11.5 (+0.27) | 0.37 (0.0) | 0.37 (+0.24) | 282 | 10.16 | 0 | 0.0 | 227 | 8.18 | 2775 | 190.0 | 186.0 | 192.0 | 185.0 |
| 2023-02-17 | 11.23 (+0.36) | 0.37 (0.0) | 0.13 (-0.11) | 111 | 4.89 | 0 | 0.0 | -108 | -4.76 | 2270 | 185.5 | 186.0 | 187.0 | 182.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 10.87 (+0.12) | 0.37 (0.0) | 0.24 (+0.04) | 82 | 2.0 | 1 | 0.02 | 39 | 0.95 | 4107 | 185.0 | 183.0 | 191.0 | 183.0 |
| 2023-02-03 | 10.75 (+0.23) | 0.37 (0.0) | 0.2 (-0.11) | 301 | 9.44 | 0 | 0.0 | -98 | -3.07 | 3189 | 182.5 | 181.0 | 185.0 | 178.0 |
| 2023-01-17 | 10.52 (-0.01) | 0.37 (0.0) | 0.31 (-0.02) | 90 | 14.75 | 0 | 0.0 | -17 | -2.79 | 610 | 179.5 | 178.5 | 180.5 | 178.0 |
| 2023-01-13 | 10.53 (-0.39) | 0.37 (0.0) | 0.33 (-0.02) | -408 | -14.93 | 0 | 0.0 | -26 | -0.95 | 2732 | 177.0 | 182.0 | 183.0 | 176.5 |
| 2023-01-06 | 10.92 (-0.71) | 0.37 (0.0) | 0.35 (-0.06) | -667 | -23.54 | 0 | 0.0 | -56 | -1.98 | 2833 | 180.0 | 186.0 | 186.0 | 179.0 |
| 2022-12-30 | 11.63 (-1.0) | 0.37 (0.0) | 0.41 (+0.03) | -1001 | -13.02 | 0 | 0.0 | 34 | 0.44 | 7689 | 185.0 | 186.0 | 193.0 | 179.0 |
| 2022-12-23 | 12.63 (+0.68) | 0.37 (+0.12) | 0.38 (-0.11) | 402 | 3.62 | 110 | 0.99 | -107 | -0.96 | 11110 | 186.0 | 182.0 | 193.0 | 173.0 |
| 2022-12-16 | 11.95 (-0.12) | 0.25 (0.0) | 0.49 (+0.1) | -14 | -0.42 | 0 | 0.0 | 95 | 2.83 | 3354 | 180.0 | 174.5 | 183.0 | 170.5 |
| 2022-12-09 | 12.07 (-0.37) | 0.25 (0.0) | 0.39 (-0.06) | -536 | -7.15 | 0 | 0.0 | -53 | -0.71 | 7493 | 175.5 | 187.0 | 196.5 | 173.5 |
| 2022-12-02 | 12.44 (-0.17) | 0.25 (0.0) | 0.45 (+0.01) | -204 | -5.91 | 0 | 0.0 | 9 | 0.26 | 3449 | 185.0 | 185.0 | 188.0 | 182.0 |
| 2022-11-25 | 12.61 (+0.24) | 0.25 (0.0) | 0.44 (-0.1) | 352 | 7.59 | 0 | 0.0 | -93 | -2.01 | 4636 | 184.5 | 186.0 | 194.0 | 184.5 |
| 2022-11-18 | 12.37 (-0.09) | 0.25 (0.0) | 0.54 (0.0) | 69 | 1.44 | 0 | 0.0 | 0 | 0.0 | 4799 | 185.0 | 185.0 | 188.0 | 180.0 |
| 2022-11-11 | 12.46 (+0.34) | 0.25 (0.0) | 0.54 (-0.04) | 319 | 6.2 | 0 | 0.0 | -42 | -0.82 | 5144 | 183.0 | 174.0 | 185.5 | 169.5 |
| 2022-11-04 | 12.12 (-0.24) | 0.25 (+0.01) | 0.58 (+0.09) | -496 | -12.97 | 10 | 0.26 | 87 | 2.28 | 3824 | 173.5 | 169.0 | 179.5 | 168.0 |
| 2022-10-28 | 12.36 (0.0) | 0.24 (0.0) | 0.49 (0.0) | 68 | 4.57 | 0 | 0.0 | 5 | 0.34 | 1489 | 167.0 | 168.5 | 169.5 | 163.0 |
| 2022-10-21 | 12.36 (+0.1) | 0.24 (-0.03) | 0.49 (-0.02) | 239 | 8.14 | -22 | -0.75 | -23 | -0.78 | 2936 | 166.0 | 163.0 | 174.5 | 162.0 |
| 2022-10-14 | 12.26 (+0.65) | 0.27 (0.0) | 0.51 (+0.01) | 509 | 18.34 | 0 | 0.0 | 11 | 0.4 | 2776 | 166.5 | 166.0 | 168.5 | 159.0 |
| 2022-10-07 | 11.61 (+0.25) | 0.27 (0.0) | 0.5 (+0.04) | 64 | 2.49 | 0 | 0.0 | 35 | 1.36 | 2567 | 169.0 | 160.0 | 169.5 | 160.0 |
| 2022-09-30 | 11.36 (+1.21) | 0.27 (-0.07) | 0.46 (-0.19) | 1175 | 21.61 | -69 | -1.27 | -172 | -3.16 | 5438 | 164.0 | 167.0 | 167.0 | 154.5 |
| 2022-09-23 | 10.15 (0.0) | 0.34 (-0.24) | 0.65 (-0.26) | 2 | 0.04 | -223 | -4.55 | -245 | -5.0 | 4897 | 169.5 | 179.0 | 180.0 | 168.5 |
| 2022-09-16 | 10.15 (-1.69) | 0.58 (0.0) | 0.91 (-0.38) | -1384 | -13.72 | 0 | 0.0 | -350 | -3.47 | 10086 | 178.5 | 190.0 | 192.0 | 178.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 11.84 (-0.26) | 0.58 (-0.03) | 1.29 (-0.25) | -375 | -6.17 | -24 | -0.39 | -235 | -3.87 | 6077 | 205.5 | 219.0 | 222.0 | 200.5 |
| 2022-09-02 | 12.1 (-1.04) | 0.61 (+0.03) | 1.54 (+0.28) | -1074 | -6.44 | 24 | 0.14 | 261 | 1.57 | 16676 | 218.5 | 207.0 | 229.5 | 204.5 |
| 2022-08-26 | 13.14 (-1.33) | 0.58 (+0.24) | 1.26 (+0.25) | -1880 | -13.92 | 223 | 1.65 | 235 | 1.74 | 13505 | 211.5 | 211.5 | 224.0 | 205.0 |
| 2022-08-19 | 14.47 (+0.83) | 0.34 (-0.08) | 1.01 (-0.12) | 858 | 9.46 | -77 | -0.85 | -117 | -1.29 | 9073 | 211.5 | 197.5 | 213.0 | 195.0 |
| 2022-08-12 | 13.64 (+0.96) | 0.42 (0.0) | 1.13 (-0.09) | 533 | 5.99 | 0 | 0.0 | -78 | -0.88 | 8894 | 195.0 | 182.0 | 196.5 | 174.0 |
| 2022-08-05 | 12.68 (-1.89) | 0.42 (0.0) | 1.22 (-0.2) | -1891 | -19.49 | 0 | 0.0 | -193 | -1.99 | 9701 | 182.0 | 195.0 | 207.0 | 182.0 |
| 2022-07-29 | 14.57 (-1.04) | 0.42 (+0.08) | 1.42 (+0.14) | -799 | -17.77 | 77 | 1.71 | 132 | 2.94 | 4497 | 195.0 | 208.5 | 211.5 | 195.0 |
| 2022-07-22 | 15.61 (+0.24) | 0.34 (0.0) | 1.28 (+0.51) | 465 | 12.47 | 0 | 0.0 | 476 | 12.77 | 3728 | 209.5 | 201.0 | 212.0 | 201.0 |
| 2022-07-15 | 15.37 (+0.59) | 0.34 (+0.02) | 0.77 (+0.16) | 526 | 8.4 | 22 | 0.35 | 145 | 2.32 | 6261 | 200.0 | 198.0 | 203.5 | 187.0 |
| 2022-07-08 | 14.78 (+1.31) | 0.32 (+0.08) | 0.61 (+0.1) | 1205 | 21.3 | 70 | 1.24 | 91 | 1.61 | 5656 | 199.5 | 189.5 | 203.0 | 184.0 |
| 2022-07-01 | 13.47 (-0.28) | 0.24 (+0.14) | 0.51 (+0.05) | -235 | -2.77 | 1 | 0.01 | 54 | 0.64 | 8472 | 186.5 | 201.0 | 208.0 | 186.0 |
| 2022-06-24 | 13.75 (+0.49) | 0.1 (0.0) | 0.46 (+0.03) | 382 | 3.67 | 0 | 0.0 | 28 | 0.27 | 10409 | 200.0 | 200.0 | 207.5 | 191.5 |
| 2022-06-17 | 13.26 (+0.86) | 0.1 (0.0) | 0.43 (-0.14) | 754 | 9.7 | 0 | 0.0 | -135 | -1.74 | 7774 | 199.0 | 207.0 | 213.0 | 198.0 |
| 2022-06-10 | 12.4 (-0.53) | 0.1 (0.0) | 0.57 (-0.13) | -674 | -5.31 | 0 | 0.0 | -124 | -0.98 | 12689 | 211.0 | 224.0 | 227.0 | 209.0 |
| 2022-06-02 | 12.93 (-0.99) | 0.1 (0.0) | 0.7 (+0.28) | -791 | -8.41 | 0 | 0.0 | 267 | 2.84 | 9400 | 224.5 | 219.5 | 232.0 | 217.0 |
| 2022-05-27 | 13.92 (-0.52) | 0.1 (-0.04) | 0.42 (-0.13) | -375 | -1.48 | -30 | -0.12 | -122 | -0.48 | 25294 | 220.5 | 221.0 | 230.5 | 205.5 |
| 2022-05-20 | 14.44 (-0.51) | 0.14 (0.0) | 0.55 (-0.01) | -488 | -1.92 | 0 | 0.0 | -4 | -0.02 | 25368 | 221.0 | 233.0 | 233.0 | 215.5 |
| 2022-05-13 | 14.95 (+1.73) | 0.14 (-0.05) | 0.56 (-0.8) | 1447 | 3.08 | -53 | -0.11 | -738 | -1.57 | 46973 | 233.5 | 249.5 | 258.0 | 221.5 |
| 2022-05-06 | 13.22 (-0.18) | 0.19 (-0.74) | 1.36 (-0.49) | -50 | -0.12 | -678 | -1.59 | -454 | -1.06 | 42731 | 247.0 | 290.0 | 292.5 | 238.0 |
| 2022-04-29 | 13.4 (+1.82) | 0.93 (-0.03) | 1.85 (+0.07) | 1230 | 20.79 | -29 | -0.49 | 67 | 1.13 | 5915 | 290.0 | 286.0 | 293.5 | 260.0 |
| 2022-04-22 | 11.58 (+1.65) | 0.96 (-0.16) | 1.78 (+0.73) | 1632 | 11.88 | -146 | -1.06 | 670 | 4.88 | 13738 | 290.0 | 295.0 | 310.0 | 274.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 9.93 (+1.6) | 1.12 (+0.29) | 1.05 (+0.14) | 1464 | 2.37 | 265 | 0.43 | 130 | 0.21 | 61787 | 294.5 | 245.0 | 304.0 | 242.0 |
| 2022-04-08 | 8.33 (+1.27) | 0.83 (+0.42) | 0.91 (+0.31) | 1259 | 4.34 | 387 | 1.34 | 286 | 0.99 | 28986 | 232.0 | 218.5 | 239.0 | 212.0 |
| 2022-04-01 | 7.06 (+0.21) | 0.41 (+0.14) | 0.6 (+0.3) | -41 | -0.25 | 249 | 1.54 | 278 | 1.71 | 16214 | 204.5 | 192.0 | 211.5 | 184.5 |
| 2022-03-25 | 6.85 (+0.06) | 0.27 (0.0) | 0.3 (+0.03) | 125 | 8.99 | 0 | 0.0 | 25 | 1.8 | 1390 | 186.0 | 184.0 | 188.0 | 183.0 |
| 2022-03-18 | 6.79 (+0.43) | 0.27 (0.0) | 0.27 (0.0) | 550 | 28.87 | 0 | 0.0 | -3 | -0.16 | 1905 | 183.0 | 181.0 | 184.0 | 178.5 |
| 2022-03-11 | 6.36 (+0.45) | 0.27 (0.0) | 0.27 (-0.04) | 491 | 22.56 | 1 | 0.05 | -37 | -1.7 | 2176 | 179.5 | 180.0 | 182.0 | 176.0 |
| 2022-03-04 | 5.91 (+0.08) | 0.27 (0.0) | 0.31 (+0.02) | 64 | 8.04 | 0 | 0.0 | 18 | 2.26 | 796 | 183.0 | 182.0 | 185.0 | 180.5 |
| 2022-02-25 | 5.83 (-0.24) | 0.27 (0.0) | 0.29 (+0.01) | -367 | -12.37 | 0 | 0.0 | 11 | 0.37 | 2966 | 180.0 | 188.0 | 191.5 | 177.5 |
| 2022-02-18 | 6.07 (-0.3) | 0.27 (0.0) | 0.28 (-0.01) | -202 | -7.04 | 0 | 0.0 | -12 | -0.42 | 2870 | 186.5 | 190.5 | 196.0 | 185.5 |
| 2022-02-11 | 6.37 (+0.15) | 0.27 (0.0) | 0.29 (+0.04) | 124 | 2.28 | 0 | 0.0 | 40 | 0.73 | 5449 | 193.0 | 191.5 | 202.0 | 187.0 |
| 2022-01-26 | 6.22 (-0.2) | 0.27 (+0.05) | 0.25 (+0.04) | -282 | -5.04 | 50 | 0.89 | 38 | 0.68 | 5597 | 187.0 | 191.0 | 197.5 | 185.5 |
| 2022-01-21 | 6.42 (-0.04) | 0.22 (0.0) | 0.21 (+0.01) | -28 | -0.83 | 1 | 0.03 | 8 | 0.24 | 3375 | 184.5 | 187.5 | 194.5 | 184.5 |
| 2022-01-14 | 6.46 (-0.63) | 0.22 (0.0) | 0.2 (-0.08) | -646 | -13.67 | 0 | 0.0 | -70 | -1.48 | 4724 | 183.0 | 197.5 | 199.0 | 180.5 |
| 2022-01-07 | 7.09 (+0.59) | 0.22 (+0.04) | 0.28 (+0.07) | 545 | 8.37 | 30 | 0.46 | 61 | 0.94 | 6509 | 195.0 | 184.0 | 199.0 | 182.5 |
| 2021-12-30 | 6.5 (+0.42) | 0.18 (0.0) | 0.21 (+0.12) | 446 | 27.55 | 0 | 0.0 | 112 | 6.92 | 1619 | 181.5 | 177.5 | 183.5 | 176.5 |
| 2021-12-24 | 6.08 (-0.08) | 0.18 (0.0) | 0.09 (+0.06) | 135 | 13.24 | 0 | 0.0 | 51 | 5.0 | 1020 | 176.5 | 178.0 | 179.0 | 175.5 |
| 2021-12-17 | 6.16 (+0.14) | 0.18 (0.0) | 0.03 (+0.01) | 132 | 10.11 | 0 | 0.0 | 9 | 0.69 | 1306 | 178.0 | 177.0 | 179.0 | 173.5 |
| 2021-12-10 | 6.02 (+0.25) | 0.18 (+0.02) | 0.02 (-0.08) | 182 | 7.66 | 20 | 0.84 | -72 | -3.03 | 2375 | 176.5 | 175.0 | 182.0 | 172.5 |
| 2021-12-03 | 5.77 (-0.5) | 0.16 (+0.16) | 0.1 (-0.03) | -641 | -12.86 | 150 | 3.01 | -24 | -0.48 | 4983 | 175.0 | 180.0 | 187.5 | 172.5 |
| 2021-11-26 | 6.27 (+0.23) | 0.0 (0.0) | 0.13 (+0.09) | 328 | 12.41 | 0 | 0.0 | 81 | 3.07 | 2642 | 175.0 | 170.0 | 177.5 | 169.0 |
| 2021-11-19 | 6.04 (+0.17) | 0.0 (0.0) | 0.04 (+0.02) | 144 | 7.25 | -10 | -0.5 | 18 | 0.91 | 1985 | 169.0 | 165.0 | 173.0 | 165.0 |
| 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 | 5.87 (-0.22) | 0.0 (-0.04) | 0.02 (-0.07) | -273 | -9.64 | -33 | -1.17 | -65 | -2.3 | 2831 | 165.0 | 176.0 | 176.0 | 164.0 |
| 2021-11-05 | 6.09 (+0.06) | 0.04 (0.0) | 0.09 (+0.03) | 226 | 12.3 | -1 | -0.05 | 23 | 1.25 | 1838 | 176.0 | 176.0 | 179.0 | 173.5 |
| 2021-10-29 | 6.03 (-0.28) | 0.04 (0.0) | 0.06 (-0.01) | -242 | -14.19 | 0 | 0.0 | -7 | -0.41 | 1705 | 174.5 | 170.5 | 178.0 | 170.0 |
| 2021-10-22 | 6.31 (+0.02) | 0.04 (0.0) | 0.07 (0.0) | 46 | 3.83 | 0 | 0.0 | 4 | 0.33 | 1202 | 170.5 | 172.0 | 174.0 | 168.5 |
| 2021-10-15 | 6.29 (-0.09) | 0.04 (0.0) | 0.07 (-0.01) | -77 | -4.34 | 1 | 0.06 | -9 | -0.51 | 1775 | 171.5 | 168.5 | 174.0 | 163.0 |
| 2021-10-08 | 6.38 (+0.33) | 0.04 (0.0) | 0.08 (-0.03) | 341 | 17.16 | 0 | 0.0 | -32 | -1.61 | 1987 | 172.0 | 175.5 | 176.5 | 163.5 |
| 2021-10-01 | 6.05 (+0.26) | 0.04 (-0.08) | 0.11 (-0.06) | 175 | 7.11 | -88 | -3.58 | -57 | -2.32 | 2460 | 175.0 | 189.5 | 189.5 | 173.5 |
| 2021-09-24 | 5.79 (+0.22) | 0.12 (0.0) | 0.17 (-0.03) | -87 | -6.25 | 0 | 0.0 | -24 | -1.73 | 1391 | 189.0 | 189.5 | 192.0 | 186.0 |
| 2021-09-17 | 5.57 (0.0) | 0.12 (0.0) | 0.2 (-0.14) | 51 | 1.05 | 0 | 0.0 | -126 | -2.6 | 4850 | 194.5 | 215.5 | 215.5 | 193.5 |
| 2021-09-10 | 5.57 (-0.7) | 0.12 (+0.09) | 0.34 (+0.14) | -721 | -6.06 | 88 | 0.74 | 125 | 1.05 | 11892 | 215.5 | 210.0 | 229.0 | 209.0 |
| 2021-09-03 | 6.27 (-0.09) | 0.03 (0.0) | 0.2 (-0.03) | 63 | 4.67 | 0 | 0.0 | -26 | -1.93 | 1348 | 207.5 | 207.0 | 213.5 | 206.5 |
| 2021-08-27 | 6.36 (+0.01) | 0.03 (0.0) | 0.23 (-0.04) | 153 | 10.28 | 1 | 0.07 | -43 | -2.89 | 1488 | 205.5 | 205.0 | 209.5 | 202.5 |
| 2021-08-20 | 6.35 (+0.15) | 0.03 (0.0) | 0.27 (-0.17) | 357 | 10.97 | 0 | 0.0 | -152 | -4.67 | 3253 | 202.0 | 216.0 | 219.0 | 201.5 |
| 2021-08-13 | 6.2 (+0.14) | 0.03 (0.0) | 0.44 (-0.1) | 527 | 18.87 | 0 | 0.0 | -87 | -3.11 | 2793 | 216.0 | 225.0 | 225.0 | 212.0 |
| 2021-08-06 | 6.06 (+1.05) | 0.03 (0.0) | 0.54 (-0.02) | 1068 | 18.8 | 0 | 0.0 | -27 | -0.48 | 5682 | 225.5 | 216.0 | 228.0 | 214.0 |
| 2021-07-30 | 5.01 (-0.62) | 0.03 (-0.08) | 0.56 (-0.15) | -566 | -7.54 | -80 | -1.07 | -137 | -1.83 | 7504 | 214.0 | 231.0 | 232.0 | 209.0 |
| 2021-07-23 | 5.63 (-0.02) | 0.11 (0.0) | 0.71 (-0.06) | 134 | 1.89 | 0 | 0.0 | -50 | -0.71 | 7083 | 227.5 | 214.0 | 228.5 | 212.5 |
| 2021-07-16 | 5.65 (+0.05) | 0.11 (-0.1) | 0.77 (-0.24) | 71 | 1.21 | -87 | -1.48 | -223 | -3.79 | 5890 | 214.0 | 223.0 | 224.5 | 211.0 |
| 2021-07-09 | 5.6 (+0.17) | 0.21 (-0.01) | 1.01 (-0.45) | 252 | 2.17 | -11 | -0.09 | -413 | -3.55 | 11618 | 221.0 | 231.0 | 238.0 | 221.0 |
| 2021-07-02 | 5.43 (+0.29) | 0.22 (+0.02) | 1.46 (+0.03) | 217 | 2.68 | 1 | 0.01 | 22 | 0.27 | 8102 | 231.0 | 235.5 | 237.0 | 227.0 |
| 2021-06-25 | 5.14 (-0.27) | 0.2 (0.0) | 1.43 (+0.02) | -246 | -1.44 | 0 | 0.0 | 16 | 0.09 | 17103 | 234.0 | 235.0 | 239.0 | 225.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 5.41 (+0.04) | 0.2 (0.0) | 1.41 (-0.45) | -130 | -0.71 | 0 | 0.0 | -412 | -2.26 | 18192 | 232.5 | 225.0 | 240.0 | 214.5 |
| 2021-06-11 | 5.37 (-0.13) | 0.2 (+0.04) | 1.86 (+0.66) | -259 | -0.65 | 36 | 0.09 | 611 | 1.53 | 40033 | 223.5 | 218.0 | 238.0 | 215.5 |
| 2021-06-04 | 5.5 (-0.08) | 0.16 (-0.09) | 1.2 (+0.32) | -77 | -0.35 | -80 | -0.36 | 295 | 1.33 | 22104 | 212.5 | 217.0 | 221.0 | 205.5 |
| 2021-05-28 | 5.58 (-0.3) | 0.25 (-0.06) | 0.88 (+0.32) | -497 | -1.1 | -54 | -0.12 | 292 | 0.65 | 45258 | 212.0 | 205.0 | 229.5 | 202.0 |
| 2021-05-21 | 5.88 (-0.89) | 0.31 (0.0) | 0.56 (+0.44) | -897 | -2.9 | 0 | 0.0 | 410 | 1.33 | 30928 | 193.0 | 194.0 | 202.0 | 176.0 |
| 2021-05-14 | 6.77 (+0.21) | 0.31 (+0.21) | 0.12 (+0.12) | -77 | -0.93 | 194 | 2.33 | 81 | 0.97 | 8310 | 177.5 | 161.5 | 180.5 | 157.0 |
| 2021-05-07 | 6.56 (-0.28) | 0.1 (-0.1) | 0.0 (-0.07) | -306 | -5.61 | -95 | -1.74 | -94 | -1.72 | 5455 | 172.0 | 171.5 | 179.0 | 156.5 |
| 2021-04-29 | 6.84 (-0.24) | 0.2 (0.0) | 0.07 (-0.15) | -232 | -8.24 | 0 | 0.0 | -139 | -4.94 | 2814 | 171.5 | 180.0 | 181.5 | 170.5 |
| 2021-04-23 | 7.08 (-0.16) | 0.2 (0.0) | 0.22 (-0.05) | -71 | -2.84 | 0 | 0.0 | -46 | -1.84 | 2499 | 177.5 | 184.0 | 184.5 | 176.0 |
| 2021-04-16 | 7.24 (-0.09) | 0.2 (0.0) | 0.27 (-0.11) | -191 | -6.62 | 1 | 0.03 | -98 | -3.4 | 2885 | 182.5 | 182.5 | 184.5 | 178.5 |
| 2021-04-09 | 7.33 (+0.6) | 0.2 (-0.02) | 0.38 (+0.05) | -130 | -3.75 | -4 | -0.12 | 65 | 1.88 | 3465 | 183.5 | 184.5 | 191.5 | 182.5 |
| 2021-04-01 | 6.73 (-0.02) | 0.22 (0.0) | 0.33 (+0.06) | 36 | 1.85 | 0 | 0.0 | 57 | 2.93 | 1948 | 184.0 | 185.0 | 191.0 | 183.5 |
| 2021-03-26 | 6.75 (-0.37) | 0.22 (0.0) | 0.27 (0.0) | -208 | -9.24 | 0 | 0.0 | -3 | -0.13 | 2251 | 184.0 | 183.0 | 187.0 | 180.5 |
| 2021-03-19 | 7.12 (-1.1) | 0.22 (-0.01) | 0.27 (-0.01) | -654 | -31.19 | -1 | -0.05 | -6 | -0.29 | 2097 | 181.0 | 181.5 | 184.0 | 180.0 |
| 2021-03-12 | 8.22 (-0.98) | 0.23 (+0.01) | 0.28 (-0.02) | -805 | -25.02 | 1 | 0.03 | -18 | -0.56 | 3217 | 181.5 | 189.0 | 190.5 | 180.5 |
| 2021-03-05 | 9.2 (-0.52) | 0.22 (0.0) | 0.3 (-0.06) | -84 | -3.4 | 0 | 0.0 | -51 | -2.06 | 2474 | 187.0 | 197.5 | 199.0 | 184.5 |
| 2021-02-26 | 9.72 (+0.14) | 0.22 (+0.06) | 0.36 (-0.21) | 410 | 5.12 | 51 | 0.64 | -178 | -2.22 | 8009 | 196.5 | 195.0 | 204.5 | 193.0 |
| 2021-02-19 | 9.58 (+0.15) | 0.16 (+0.11) | 0.57 (+0.18) | 144 | 3.86 | 100 | 2.68 | 152 | 4.08 | 3728 | 192.5 | 182.0 | 194.0 | 180.0 |
| 2021-02-05 | 9.43 (-0.08) | 0.05 (+0.04) | 0.39 (-0.03) | -31 | -1.74 | 30 | 1.69 | -22 | -1.24 | 1778 | 179.0 | 181.5 | 183.5 | 179.0 |
| 2021-01-29 | 9.51 (-0.4) | 0.01 (-0.1) | 0.42 (+0.05) | -144 | -3.12 | -88 | -1.91 | 34 | 0.74 | 4618 | 179.5 | 179.0 | 187.0 | 179.0 |
| 2021-01-22 | 9.91 (+0.21) | 0.11 (-0.06) | 0.37 (-0.14) | -76 | -1.61 | -51 | -1.08 | -119 | -2.53 | 4707 | 176.0 | 178.5 | 183.0 | 167.5 |
| 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 | 9.7 (-0.68) | 0.17 (0.0) | 0.51 (+0.1) | -882 | -15.97 | 0 | 0.0 | 85 | 1.54 | 5522 | 178.0 | 184.0 | 190.5 | 178.0 |
| 2021-01-08 | 10.38 (-0.84) | 0.17 (0.0) | 0.41 (+0.19) | -696 | -19.47 | 0 | 0.0 | 165 | 4.62 | 3574 | 181.0 | 182.5 | 188.5 | 179.5 |
| 2020-12-31 | 11.22 (-0.13) | 0.17 (-0.14) | 0.22 (-0.01) | 115 | 6.24 | -72 | -3.91 | -13 | -0.71 | 1843 | 181.5 | 183.5 | 185.0 | 180.0 |
| 2020-12-25 | 11.35 (-0.64) | 0.31 (-0.28) | 0.23 (+0.08) | -385 | -6.49 | -237 | -3.99 | 73 | 1.23 | 5935 | 183.0 | 182.5 | 194.0 | 177.0 |
| 2020-12-18 | 11.99 (-0.58) | 0.59 (-0.41) | 0.15 (0.0) | -109 | -3.79 | -350 | -12.18 | -2 | -0.07 | 2874 | 182.0 | 187.0 | 191.0 | 182.0 |
| 2020-12-11 | 12.57 (+0.59) | 1.0 (-0.67) | 0.15 (-0.23) | 171 | 1.65 | -565 | -5.46 | -194 | -1.88 | 10344 | 185.0 | 211.0 | 211.0 | 182.5 |
| 2020-12-04 | 11.98 (+0.37) | 1.67 (-0.2) | 0.38 (+0.06) | 441 | 4.41 | -164 | -1.64 | 46 | 0.46 | 10008 | 211.0 | 215.0 | 229.0 | 210.0 |
| 2020-11-27 | 11.61 (-0.44) | 1.87 (+0.49) | 0.32 (+0.11) | -347 | -5.81 | 410 | 6.86 | 101 | 1.69 | 5976 | 214.0 | 208.5 | 218.0 | 207.0 |
| 2020-11-20 | 12.05 (-0.4) | 1.38 (-3.72) | 0.21 (-0.39) | -272 | -2.26 | -3139 | -26.12 | -336 | -2.8 | 12019 | 208.0 | 224.5 | 227.0 | 207.0 |
| 2020-11-13 | 12.45 (+0.65) | 5.1 (-0.1) | 0.6 (-0.02) | -207 | -1.31 | -77 | -0.49 | -10 | -0.06 | 15856 | 224.5 | 230.0 | 233.5 | 207.0 |
| 2020-11-06 | 11.8 (-3.06) | 5.2 (+0.9) | 0.62 (+0.16) | -2831 | -14.69 | 752 | 3.9 | 132 | 0.69 | 19266 | 230.0 | 234.5 | 238.0 | 210.0 |
| 2020-10-30 | 14.86 (-2.58) | 4.3 (+1.28) | 0.46 (+0.06) | -2762 | -15.33 | 1084 | 6.02 | 48 | 0.27 | 18020 | 231.5 | 224.0 | 237.0 | 219.0 |
| 2020-10-23 | 17.44 (-1.86) | 3.02 (+2.65) | 0.4 (+0.3) | -1549 | -6.76 | 2236 | 9.75 | 253 | 1.1 | 22924 | 224.0 | 201.5 | 237.5 | 197.0 |
| 2020-10-16 | 19.3 (+0.02) | 0.37 (+0.13) | 0.1 (+0.03) | 42 | 0.62 | 105 | 1.55 | 26 | 0.38 | 6758 | 201.0 | 199.0 | 206.5 | 195.5 |
| 2020-10-08 | 19.28 (-1.83) | 0.24 (+0.02) | 0.07 (0.0) | -1615 | -36.34 | 17 | 0.38 | 0 | 0.0 | 4444 | 189.0 | 196.0 | 202.5 | 188.0 |
| 2020-09-30 | 21.11 (+0.1) | 0.22 (0.0) | 0.07 (+0.07) | 108 | 5.58 | -15 | -0.78 | 35 | 1.81 | 1935 | 192.0 | 184.5 | 193.0 | 182.5 |
| 2020-09-25 | 21.01 (-0.61) | 0.22 (-0.17) | 0.0 (-0.01) | -508 | -8.72 | -144 | -2.47 | -38 | -0.65 | 5826 | 183.0 | 203.5 | 208.0 | 181.5 |
| 2020-09-18 | 21.62 (-0.29) | 0.39 (0.0) | 0.01 (+0.01) | -298 | -5.68 | 0 | 0.0 | 9 | 0.17 | 5246 | 201.0 | 190.0 | 210.0 | 187.0 |
| 2020-09-11 | 21.91 (-0.2) | 0.39 (-0.13) | 0.0 (0.0) | -129 | -2.54 | -109 | -2.14 | -96 | -1.89 | 5087 | 186.5 | 204.0 | 205.5 | 185.5 |
| 2020-09-04 | 22.11 (-0.48) | 0.52 (+0.02) | 0.0 (-0.03) | -177 | -3.03 | 20 | 0.34 | -70 | -1.2 | 5851 | 202.5 | 206.0 | 215.0 | 196.0 |
| 2020-08-28 | 22.59 (-0.87) | 0.5 (-0.14) | 0.03 (-0.09) | -1061 | -22.72 | -122 | -2.61 | -73 | -1.56 | 4669 | 205.5 | 215.5 | 215.5 | 203.5 |
| 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 | 23.46 (+0.3) | 0.64 (-0.03) | 0.12 (+0.12) | 111 | 1.22 | -26 | -0.29 | -52 | -0.57 | 9084 | 215.0 | 218.0 | 227.5 | 192.5 |
| 2020-08-14 | 23.16 (-0.69) | 0.67 (-0.07) | 0.0 (-0.33) | -699 | -9.75 | -58 | -0.81 | -307 | -4.28 | 7166 | 217.5 | 243.0 | 243.5 | 215.0 |
| 2020-08-07 | 23.85 (-0.69) | 0.74 (-0.09) | 0.33 (+0.2) | -559 | -7.33 | -76 | -1.0 | 162 | 2.12 | 7625 | 243.5 | 255.0 | 269.0 | 242.0 |
| 2020-07-31 | 24.54 (+0.3) | 0.83 (+0.06) | 0.13 (+0.06) | 280 | 3.94 | 50 | 0.7 | 55 | 0.77 | 7109 | 252.5 | 253.0 | 259.0 | 242.5 |
| 2020-07-24 | 24.24 (+0.98) | 0.77 (0.0) | 0.07 (+0.07) | 850 | 9.61 | 0 | 0.0 | 57 | 0.64 | 8847 | 248.0 | 233.0 | 251.0 | 229.0 |
| 2020-07-17 | 23.26 (+1.79) | 0.77 (-0.2) | 0.0 (-0.49) | 1459 | 15.43 | -165 | -1.74 | -439 | -4.64 | 9458 | 230.5 | 247.5 | 254.5 | 226.0 |
| 2020-07-10 | 21.47 (+0.95) | 0.97 (-1.11) | 0.49 (-0.13) | 892 | 6.66 | -933 | -6.97 | -105 | -0.78 | 13385 | 243.5 | 274.0 | 280.0 | 241.5 |
| 2020-07-03 | 20.52 (+0.47) | 2.08 (-0.94) | 0.62 (+0.04) | 424 | 5.15 | -363 | -4.41 | 30 | 0.36 | 8231 | 273.0 | 278.0 | 283.0 | 269.0 |
| 2020-06-24 | 20.05 (+0.26) | 3.02 (+0.03) | 0.58 (-0.06) | 196 | 3.11 | 24 | 0.38 | -50 | -0.79 | 6306 | 272.0 | 276.0 | 285.0 | 268.5 |
| 2020-06-19 | 19.79 (+0.07) | 2.99 (0.0) | 0.64 (+0.22) | 44 | 0.35 | 0 | 0.0 | 190 | 1.52 | 12540 | 273.0 | 271.0 | 287.5 | 268.0 |
| 2020-06-12 | 19.72 (+1.42) | 2.99 (-1.03) | 0.42 (-0.2) | 1153 | 7.3 | -862 | -5.46 | -170 | -1.08 | 15795 | 269.5 | 285.0 | 291.5 | 262.0 |
| 2020-06-05 | 18.3 (-2.29) | 4.02 (+0.24) | 0.62 (-0.01) | -1886 | -8.46 | 201 | 0.9 | -7 | -0.03 | 22281 | 283.0 | 299.0 | 308.5 | 278.5 |
| 2020-05-29 | 20.59 (-0.16) | 3.78 (-0.02) | 0.63 (+0.14) | -192 | -1.86 | -17 | -0.16 | 113 | 1.09 | 10347 | 293.0 | 280.0 | 298.0 | 251.0 |
| 2020-05-22 | 20.75 (-0.36) | 3.8 (0.0) | 0.49 (+0.15) | -166 | -0.88 | -6 | -0.03 | 125 | 0.66 | 18800 | 280.0 | 284.0 | 309.0 | 256.5 |
| 2020-05-15 | 21.11 (+1.19) | 3.8 (+0.71) | 0.34 (+0.31) | 1024 | 4.02 | 606 | 2.38 | 267 | 1.05 | 25484 | 289.0 | 205.0 | 289.0 | 203.0 |
| 2020-05-08 | 19.92 (+1.46) | 3.09 (-0.81) | 0.03 (+0.03) | 1258 | 9.85 | -687 | -5.38 | -95 | -0.74 | 12777 | 201.0 | 189.0 | 212.5 | 188.0 |
| 2020-04-30 | 18.46 (+1.09) | 3.9 (-0.37) | 0.0 (-0.15) | 954 | 13.66 | -309 | -4.43 | -187 | -2.68 | 6983 | 190.5 | 191.5 | 193.5 | 186.0 |
| 2020-04-24 | 17.37 (+2.85) | 4.27 (+0.01) | 0.15 (+0.15) | 2286 | 16.63 | 8 | 0.06 | 117 | 0.85 | 13743 | 189.0 | 173.5 | 191.5 | 172.5 |
| 2020-04-17 | 14.52 (+3.84) | 4.26 (-1.51) | 0.0 (-0.13) | 3303 | 24.72 | -1274 | -9.54 | -236 | -1.77 | 13359 | 172.0 | 162.5 | 182.0 | 162.0 |
| 2020-04-10 | 10.68 (+0.08) | 5.77 (-0.69) | 0.13 (0.0) | 16 | 0.1 | -584 | -3.7 | 0 | 0.0 | 15773 | 161.5 | 169.5 | 176.0 | 160.0 |
| 2020-04-01 | 10.6 (-0.15) | 6.46 (+0.5) | 0.13 (-0.01) | 118 | 2.06 | 67 | 1.17 | -5 | -0.09 | 5726 | 168.0 | 163.0 | 170.0 | 161.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 10.75 (+1.29) | 5.96 (-0.11) | 0.14 (-0.02) | 1140 | 11.34 | -86 | -0.86 | -11 | -0.11 | 10057 | 162.0 | 154.5 | 167.0 | 150.5 |
| 2020-03-20 | 9.46 (+0.87) | 6.07 (+2.11) | 0.16 (+0.16) | 796 | 4.25 | 1733 | 9.25 | -42 | -0.22 | 18729 | 159.0 | 140.5 | 162.0 | 138.5 |
| 2020-03-13 | 8.59 (-0.73) | 3.96 (+0.21) | 0.0 (-0.44) | -661 | -4.91 | 170 | 1.26 | -427 | -3.17 | 13469 | 140.0 | 170.5 | 172.0 | 136.5 |
| 2020-03-06 | 9.32 (+0.32) | 3.75 (+0.55) | 0.44 (+0.01) | 120 | 0.83 | 453 | 3.13 | 2 | 0.01 | 14481 | 168.5 | 154.5 | 172.5 | 153.5 |
| 2020-02-27 | 9.0 (+0.23) | 3.2 (+0.44) | 0.43 (-0.15) | 241 | 3.44 | 358 | 5.11 | -120 | -1.71 | 7008 | 154.5 | 160.5 | 164.5 | 154.0 |
| 2020-02-21 | 8.77 (-0.42) | 2.76 (+1.05) | 0.58 (+0.24) | -215 | -1.13 | 865 | 4.53 | 197 | 1.03 | 19097 | 158.5 | 145.5 | 171.0 | 142.5 |
| 2020-02-14 | 9.19 (+0.53) | 1.71 (+0.04) | 0.34 (-0.13) | 507 | 13.46 | 28 | 0.74 | -103 | -2.73 | 3766 | 145.5 | 143.0 | 148.0 | 139.0 |
| 2020-02-07 | 8.66 (-0.69) | 1.67 (+0.1) | 0.47 (0.0) | -208 | -4.6 | 84 | 1.86 | -6 | -0.13 | 4520 | 142.0 | 145.5 | 149.0 | 140.5 |
| 2020-01-31 | 9.35 (+0.26) | 1.57 (+0.23) | 0.47 (+0.02) | 246 | 8.97 | 186 | 6.78 | 21 | 0.77 | 2744 | 145.0 | 140.0 | 147.0 | 134.0 |
| 2020-01-20 | 9.09 (+0.05) | 1.34 (+0.02) | 0.45 (-0.01) | 44 | 11.43 | 20 | 5.19 | -9 | -2.34 | 385 | 142.0 | 143.0 | 143.0 | 141.5 |
| 2020-01-17 | 9.04 (-0.37) | 1.32 (+0.43) | 0.46 (+0.13) | -156 | -3.09 | 352 | 6.97 | 105 | 2.08 | 5050 | 142.0 | 138.5 | 144.0 | 137.0 |
| 2020-01-10 | 9.41 (-0.33) | 0.89 (+0.16) | 0.33 (+0.11) | -240 | -6.41 | 132 | 3.53 | 92 | 2.46 | 3744 | 137.0 | 134.0 | 139.5 | 128.5 |
| 2020-01-03 | 9.74 (+0.25) | 0.73 (+0.12) | 0.22 (+0.03) | 40 | 3.45 | 100 | 8.62 | 21 | 1.81 | 1160 | 134.0 | 131.0 | 134.5 | 130.0 |
| 2019-12-31 | 9.49 (-0.03) | 0.61 (-0.08) | 0.19 (-0.07) | 73 | 4.87 | 0 | 0.0 | -53 | -3.53 | 1500 | 130.5 | 127.0 | 132.0 | 125.5 |
| 2019-12-27 | 9.52 (-0.19) | 0.69 (0.0) | 0.26 (+0.05) | -116 | -9.24 | 0 | 0.0 | 39 | 3.11 | 1255 | 126.0 | 123.5 | 127.0 | 122.0 |
| 2019-12-20 | 9.71 (-0.48) | 0.69 (0.0) | 0.21 (-0.01) | -391 | -41.07 | 0 | 0.0 | -5 | -0.53 | 952 | 123.5 | 122.0 | 125.0 | 121.5 |
| 2019-12-13 | 10.19 (-0.6) | 0.69 (0.0) | 0.22 (+0.06) | -607 | -52.6 | 0 | 0.0 | 48 | 4.16 | 1154 | 121.5 | 124.0 | 124.0 | 121.5 |
| 2019-12-06 | 10.79 (-0.28) | 0.69 (0.0) | 0.16 (-0.03) | -203 | -28.43 | 0 | 0.0 | -24 | -3.36 | 714 | 124.0 | 124.5 | 126.5 | 124.0 |
| 2019-11-29 | 11.07 (-0.11) | 0.69 (0.0) | 0.19 (-0.08) | -141 | -11.27 | 0 | 0.0 | -72 | -5.76 | 1251 | 125.0 | 129.5 | 130.0 | 124.5 |
| 2019-11-22 | 11.18 (+0.09) | 0.69 (+0.05) | 0.27 (+0.2) | 43 | 3.1 | 43 | 3.1 | 167 | 12.06 | 1385 | 129.0 | 122.5 | 130.5 | 122.0 |
| 2019-11-15 | 11.09 (-0.11) | 0.64 (0.0) | 0.07 (+0.01) | -29 | -3.87 | 0 | 0.0 | 9 | 1.2 | 750 | 123.5 | 126.0 | 126.0 | 121.0 |
| 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 | 11.2 (+0.04) | 0.64 (-0.04) | 0.06 (0.0) | 38 | 3.89 | -37 | -3.79 | -4 | -0.41 | 977 | 126.0 | 126.5 | 126.5 | 123.5 |
| 2019-11-01 | 11.16 (-0.05) | 0.68 (-0.21) | 0.06 (0.0) | 12 | 1.6 | -169 | -22.5 | 0 | 0.0 | 751 | 125.5 | 126.0 | 127.5 | 124.0 |
| 2019-10-25 | 11.21 (+0.06) | 0.89 (-0.3) | 0.06 (+0.02) | 36 | 3.97 | -250 | -27.56 | 22 | 2.43 | 907 | 126.0 | 129.5 | 129.5 | 124.0 |
| 2019-10-18 | 11.15 (+0.09) | 1.19 (-0.29) | 0.04 (+0.04) | 168 | 10.75 | -236 | -15.1 | -31 | -1.98 | 1563 | 129.0 | 125.5 | 130.5 | 121.5 |
| 2019-10-09 | 11.06 (+0.14) | 1.48 (-0.26) | 0.0 (-0.13) | 80 | 3.91 | -211 | -10.32 | -289 | -14.14 | 2044 | 125.0 | 135.0 | 136.5 | 123.5 |
| 2019-10-04 | 10.92 (-0.11) | 1.74 (0.0) | 0.13 (+0.02) | -11 | -1.12 | 0 | 0.0 | 12 | 1.23 | 978 | 135.0 | 136.0 | 137.5 | 132.5 |
| 2019-09-27 | 11.03 (+0.09) | 1.74 (+0.34) | 0.11 (+0.09) | 88 | 4.84 | -166 | -9.13 | 75 | 4.12 | 1819 | 136.0 | 135.0 | 140.5 | 135.0 |
| 2019-09-20 | 10.94 (+0.03) | 1.4 (-0.08) | 0.02 (-0.03) | -19 | -0.77 | -69 | -2.8 | -67 | -2.72 | 2462 | 135.0 | 140.0 | 144.0 | 135.0 |
| 2019-09-12 | 10.91 (+0.18) | 1.48 (+0.08) | 0.05 (-0.19) | 242 | 14.47 | 64 | 3.83 | -156 | -9.32 | 1673 | 140.0 | 140.0 | 140.0 | 135.5 |
| 2019-09-06 | 10.73 (+0.02) | 1.4 (+0.36) | 0.24 (-0.14) | -87 | -2.02 | 302 | 7.0 | -119 | -2.76 | 4315 | 140.0 | 135.0 | 141.5 | 135.0 |
| 2019-08-30 | 10.71 (-0.02) | 1.04 (0.0) | 0.38 (+0.05) | -56 | -3.21 | 0 | 0.0 | 42 | 2.41 | 1745 | 135.0 | 127.5 | 135.5 | 127.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 9.98 (-0.15) | 0.96 (-0.03) | 0.42 (+0.08) | -10 | -0.51 | -32 | -1.63 | 75 | 3.81 | 1966 | 152.5 | 154.0 | 156.0 | 149.0 |
| 2024-03-29 | 10.13 (-0.21) | 0.99 (-0.11) | 0.34 (+0.02) | -80 | -1.83 | -101 | -2.32 | 23 | 0.53 | 4360 | 155.0 | 159.0 | 160.0 | 149.0 |
| 2024-02-29 | 10.34 (-0.21) | 1.1 (-0.01) | 0.32 (+0.2) | -136 | -6.34 | -14 | -0.65 | 193 | 9.0 | 2145 | 159.0 | 160.0 | 162.5 | 158.0 |
| 2024-01-31 | 10.55 (+0.37) | 1.11 (+0.18) | 0.12 (+0.09) | 513 | 9.38 | 214 | 3.91 | 83 | 1.52 | 5469 | 160.0 | 165.0 | 171.0 | 160.0 |
| 2023-12-29 | 10.18 (+0.39) | 0.93 (+0.1) | 0.03 (+0.02) | 496 | 7.78 | 98 | 1.54 | 17 | 0.27 | 6377 | 165.0 | 158.0 | 166.5 | 157.0 |
| 2023-11-30 | 9.79 (-0.09) | 0.83 (+0.04) | 0.01 (0.0) | 129 | 2.27 | 31 | 0.55 | 0 | 0.0 | 5682 | 157.0 | 143.0 | 161.5 | 142.0 |
| 2023-10-31 | 9.88 (+0.54) | 0.79 (-0.21) | 0.01 (+0.01) | 354 | 10.19 | -196 | -5.64 | 0 | 0.0 | 3474 | 142.5 | 150.0 | 150.5 | 141.5 |
| 2023-09-28 | 9.34 (+0.3) | 1.0 (-0.11) | 0.0 (-0.42) | -88 | -1.16 | -111 | -1.46 | -405 | -5.32 | 7607 | 149.0 | 172.0 | 174.5 | 145.0 |
| 2023-08-31 | 9.04 (-0.7) | 1.11 (+0.01) | 0.42 (+0.41) | 559 | 6.81 | 13 | 0.16 | 371 | 4.52 | 8211 | 172.0 | 185.5 | 186.0 | 166.0 |
| 2023-07-31 | 9.74 (+0.1) | 1.1 (0.0) | 0.01 (-0.02) | 584 | 10.27 | -3 | -0.05 | -30 | -0.53 | 5689 | 185.0 | 187.0 | 188.5 | 184.0 |
| 2023-06-30 | 9.64 (-0.27) | 1.1 (+0.2) | 0.03 (0.0) | -170 | -3.03 | 199 | 3.54 | 3 | 0.05 | 5615 | 186.0 | 184.0 | 189.0 | 182.0 |
| 2023-05-31 | 9.91 (+0.33) | 0.9 (+0.03) | 0.03 (+0.01) | -87 | -1.25 | 22 | 0.32 | -29 | -0.42 | 6945 | 183.5 | 184.0 | 189.5 | 176.0 |
| 2023-04-28 | 9.58 (-0.57) | 0.87 (+0.02) | 0.02 (+0.01) | -414 | -6.79 | 43 | 0.71 | 12 | 0.2 | 6097 | 184.0 | 186.0 | 190.5 | 178.5 |
| 2023-03-31 | 10.15 (-1.35) | 0.85 (+0.48) | 0.01 (-0.36) | -1289 | -6.32 | 441 | 2.16 | -352 | -1.73 | 20395 | 185.0 | 191.0 | 201.5 | 183.5 |
| 2023-02-24 | 11.5 (+1.16) | 0.37 (0.0) | 0.37 (+0.15) | 891 | 7.89 | 1 | 0.01 | 141 | 1.25 | 11290 | 190.0 | 181.5 | 192.0 | 180.5 |
| 2023-01-31 | 10.34 (-1.29) | 0.37 (0.0) | 0.22 (-0.19) | -1100 | -15.22 | 0 | 0.0 | -180 | -2.49 | 7228 | 179.5 | 186.0 | 186.0 | 176.5 |
| 2022-12-30 | 11.63 (-0.87) | 0.37 (+0.12) | 0.41 (-0.03) | -1224 | -3.9 | 110 | 0.35 | -20 | -0.06 | 31363 | 185.0 | 185.5 | 196.5 | 170.5 |
| 2022-11-30 | 12.5 (+0.03) | 0.25 (+0.01) | 0.44 (-0.06) | 14 | 0.07 | 10 | 0.05 | -59 | -0.3 | 19833 | 183.5 | 170.0 | 194.0 | 169.5 |
| 2022-10-31 | 12.47 (+1.11) | 0.24 (-0.03) | 0.5 (+0.04) | 981 | 9.74 | -22 | -0.22 | 37 | 0.37 | 10077 | 170.0 | 160.0 | 174.5 | 159.0 |
| 2022-09-30 | 11.36 (-0.87) | 0.27 (-0.34) | 0.46 (-1.04) | -716 | -2.3 | -316 | -1.01 | -967 | -3.1 | 31184 | 164.0 | 222.0 | 225.5 | 154.5 |
| 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 | 12.23 (-2.34) | 0.61 (+0.19) | 1.5 (+0.08) | -3320 | -6.24 | 170 | 0.32 | 73 | 0.14 | 53165 | 223.0 | 195.0 | 229.5 | 174.0 |
| 2022-07-29 | 14.57 (+1.29) | 0.42 (+0.18) | 1.42 (+0.88) | 1575 | 7.28 | 170 | 0.79 | 816 | 3.77 | 21633 | 195.0 | 195.0 | 212.0 | 184.0 |
| 2022-06-30 | 13.28 (-0.98) | 0.24 (+0.14) | 0.54 (+0.14) | -1101 | -2.55 | 0 | 0.0 | 132 | 0.31 | 43093 | 193.5 | 225.5 | 232.0 | 191.5 |
| 2022-05-31 | 14.26 (+0.86) | 0.1 (-0.83) | 0.4 (-1.45) | 893 | 0.62 | -761 | -0.53 | -1332 | -0.92 | 144532 | 223.0 | 290.0 | 292.5 | 205.5 |
| 2022-04-29 | 13.4 (+6.33) | 0.93 (+0.65) | 1.85 (+0.97) | 5424 | 4.56 | 597 | 0.5 | 889 | 0.75 | 118903 | 290.0 | 207.0 | 310.0 | 200.0 |
| 2022-03-31 | 7.07 (+1.24) | 0.28 (+0.01) | 0.88 (+0.59) | 1350 | 9.64 | 130 | 0.93 | 545 | 3.89 | 14007 | 205.0 | 182.0 | 206.0 | 176.0 |
| 2022-02-25 | 5.83 (-0.39) | 0.27 (0.0) | 0.29 (+0.04) | -445 | -3.94 | 0 | 0.0 | 39 | 0.35 | 11286 | 180.0 | 191.5 | 202.0 | 177.5 |
| 2022-01-26 | 6.22 (-0.28) | 0.27 (+0.09) | 0.25 (+0.04) | -411 | -2.03 | 81 | 0.4 | 37 | 0.18 | 20206 | 187.0 | 184.0 | 199.0 | 180.5 |
| 2021-12-30 | 6.5 (+0.63) | 0.18 (+0.02) | 0.21 (+0.11) | 775 | 10.41 | 20 | 0.27 | 100 | 1.34 | 7445 | 181.5 | 174.5 | 183.5 | 172.5 |
| 2021-11-30 | 5.87 (-0.16) | 0.16 (+0.12) | 0.1 (+0.04) | -96 | -0.73 | 106 | 0.81 | 33 | 0.25 | 13156 | 172.5 | 176.0 | 187.5 | 164.0 |
| 2021-10-29 | 6.03 (+0.17) | 0.04 (0.0) | 0.06 (-0.07) | 163 | 2.26 | 1 | 0.01 | -63 | -0.87 | 7212 | 174.5 | 178.0 | 180.0 | 163.0 |
| 2021-09-30 | 5.86 (-0.56) | 0.04 (+0.01) | 0.13 (-0.09) | -642 | -3.05 | 0 | 0.0 | -82 | -0.39 | 21032 | 178.0 | 208.0 | 229.0 | 176.5 |
| 2021-08-31 | 6.42 (+1.41) | 0.03 (0.0) | 0.22 (-0.34) | 2133 | 15.7 | 1 | 0.01 | -316 | -2.33 | 13585 | 208.0 | 216.0 | 228.0 | 201.5 |
| 2021-07-30 | 5.01 (-0.36) | 0.03 (-0.19) | 0.56 (-0.8) | -81 | -0.23 | -178 | -0.5 | -729 | -2.05 | 35599 | 214.0 | 228.5 | 238.0 | 209.0 |
| 2021-06-30 | 5.37 (-0.53) | 0.22 (-0.01) | 1.36 (+0.45) | -842 | -0.87 | -26 | -0.03 | 416 | 0.43 | 96249 | 228.0 | 211.0 | 240.0 | 206.0 |
| 2021-05-31 | 5.9 (-0.94) | 0.23 (+0.03) | 0.91 (+0.84) | -1458 | -1.52 | 28 | 0.03 | 711 | 0.74 | 95739 | 208.5 | 171.5 | 229.5 | 156.5 |
| 2021-04-29 | 6.84 (+0.11) | 0.2 (-0.02) | 0.07 (-0.27) | -625 | -5.18 | -3 | -0.02 | -223 | -1.85 | 12067 | 171.5 | 186.5 | 191.5 | 170.5 |
| 2021-03-31 | 6.73 (-2.99) | 0.22 (0.0) | 0.34 (-0.02) | -1714 | -14.79 | 0 | 0.0 | -16 | -0.14 | 11586 | 185.5 | 197.5 | 199.0 | 180.0 |
| 2021-02-26 | 9.72 (+0.21) | 0.22 (+0.21) | 0.36 (-0.06) | 523 | 3.87 | 181 | 1.34 | -48 | -0.36 | 13516 | 196.5 | 181.5 | 204.5 | 179.0 |
| 2021-01-29 | 9.51 (-1.71) | 0.01 (-0.16) | 0.42 (+0.2) | -1798 | -9.76 | -139 | -0.75 | 165 | 0.9 | 18422 | 179.5 | 182.5 | 190.5 | 167.5 |
| 2020-12-31 | 11.22 (-1.37) | 0.17 (-1.71) | 0.22 (-0.47) | -562 | -2.02 | -1399 | -5.03 | -395 | -1.42 | 27813 | 181.5 | 229.0 | 229.0 | 177.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 12.59 (-2.27) | 1.88 (-2.42) | 0.69 (+0.23) | -2862 | -5.08 | -2043 | -3.63 | 192 | 0.34 | 56311 | 229.0 | 234.5 | 238.0 | 207.0 |
| 2020-10-30 | 14.86 (-6.25) | 4.3 (+4.08) | 0.46 (+0.39) | -5884 | -11.28 | 3442 | 6.6 | 327 | 0.63 | 52147 | 231.5 | 196.0 | 237.5 | 188.0 |
| 2020-09-30 | 21.11 (-1.45) | 0.22 (-0.28) | 0.07 (+0.04) | -1023 | -4.37 | -248 | -1.06 | -154 | -0.66 | 23424 | 192.0 | 204.5 | 215.0 | 181.5 |
| 2020-08-31 | 22.56 (-1.98) | 0.5 (-0.33) | 0.03 (-0.1) | -2189 | -7.53 | -282 | -0.97 | -276 | -0.95 | 29069 | 204.5 | 255.0 | 269.0 | 192.5 |
| 2020-07-31 | 24.54 (+4.06) | 0.83 (-1.33) | 0.13 (-0.46) | 3521 | 8.34 | -1121 | -2.66 | -406 | -0.96 | 42195 | 252.5 | 274.0 | 280.5 | 226.0 |
| 2020-06-30 | 20.48 (-0.11) | 2.16 (-1.62) | 0.59 (-0.04) | -109 | -0.18 | -927 | -1.5 | -33 | -0.05 | 61760 | 274.0 | 299.0 | 308.5 | 262.0 |
| 2020-05-29 | 20.59 (+2.13) | 3.78 (-0.12) | 0.63 (+0.63) | 1924 | 2.85 | -104 | -0.15 | 410 | 0.61 | 67409 | 293.0 | 189.0 | 309.0 | 188.0 |
| 2020-04-30 | 18.46 (+7.45) | 3.9 (-2.69) | 0.0 (-0.11) | 6440 | 12.36 | -2120 | -4.07 | -287 | -0.55 | 52095 | 190.5 | 168.0 | 193.5 | 160.0 |
| 2020-03-31 | 11.01 (+2.01) | 6.59 (+3.39) | 0.11 (-0.32) | 1632 | 2.71 | 2298 | 3.82 | -502 | -0.83 | 60229 | 167.5 | 154.5 | 172.5 | 136.5 |
| 2020-02-27 | 9.0 (-0.35) | 3.2 (+1.63) | 0.43 (-0.04) | 325 | 0.94 | 1335 | 3.88 | -32 | -0.09 | 34393 | 154.5 | 145.5 | 171.0 | 139.0 |
| 2020-01-31 | 9.35 (-0.14) | 1.57 (+0.96) | 0.47 (+0.28) | -66 | -0.5 | 790 | 6.04 | 230 | 1.76 | 13085 | 145.0 | 131.0 | 147.0 | 128.5 |
| 2019-12-31 | 9.49 (-1.58) | 0.61 (-0.08) | 0.19 (0.0) | -1244 | -22.31 | 0 | 0.0 | 5 | 0.09 | 5577 | 130.5 | 124.5 | 132.0 | 121.5 |
| 2019-11-29 | 11.07 (-0.14) | 0.69 (+0.01) | 0.19 (+0.13) | -98 | -2.2 | 6 | 0.13 | 106 | 2.38 | 4462 | 125.0 | 125.0 | 130.5 | 121.0 |
| 2019-10-31 | 11.21 (+0.18) | 0.68 (-1.06) | 0.06 (-0.05) | 294 | 4.78 | -866 | -14.09 | -292 | -4.75 | 6148 | 125.5 | 136.0 | 137.5 | 121.5 |
| 2019-09-27 | 11.03 (+0.32) | 1.74 (+0.7) | 0.11 (-0.27) | 224 | 2.18 | 131 | 1.28 | -267 | -2.6 | 10270 | 136.0 | 135.0 | 144.0 | 135.0 |
| 2019-08-30 | 10.71 (-2.17) | 1.04 (+0.17) | 0.38 (+0.28) | -1873 | -13.99 | 140 | 1.05 | 229 | 1.71 | 13384 | 135.0 | 130.5 | 136.0 | 119.5 |
| 2019-07-31 | 12.88 (-1.08) | 0.87 (-0.16) | 0.1 (-0.19) | -1480 | -8.84 | -136 | -0.81 | -152 | -0.91 | 16748 | 130.0 | 144.0 | 153.0 | 127.0 |
| 2019-06-28 | 13.96 (-2.74) | 1.03 (+0.1) | 0.29 (+0.21) | -1949 | -23.72 | 228 | 2.77 | 171 | 2.08 | 8218 | 142.5 | 139.0 | 145.5 | 136.5 |
| 2019-05-31 | 16.7 () | 0.93 () | 0.08 () | -1916 | -27.17 | 90 | 1.28 | -55 | -0.78 | 7053 | 139.0 | 140.0 | 143.0 | 129.0 |
