- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 27.78 (+0.08) | 1.23 (+0.09) | 0.19 (-0.12) | 104 | 7.66 | 111 | 8.18 | -164 | -12.09 | 1357 | 264.5 | 256.5 | 271.0 | 255.0 |
| 2024-04-24 | 27.7 (+0.07) | 1.14 (+0.06) | 0.31 (-0.01) | 92 | 18.7 | 87 | 17.68 | -15 | -3.05 | 492 | 255.5 | 255.0 | 257.5 | 252.0 |
| 2024-04-23 | 27.63 (+0.12) | 1.08 (+0.04) | 0.32 (-0.03) | 145 | 20.77 | 55 | 7.88 | -43 | -6.16 | 698 | 254.0 | 251.0 | 256.5 | 249.0 |
| 2024-04-22 | 27.51 (+0.17) | 1.04 (+0.1) | 0.35 (-0.03) | 223 | 30.26 | 51 | 6.92 | -40 | -5.43 | 737 | 250.0 | 244.5 | 252.0 | 243.5 |
| 2024-04-19 | 27.34 (+0.15) | 0.94 (+0.02) | 0.38 (-0.03) | 198 | 31.78 | 21 | 3.37 | -33 | -5.3 | 623 | 243.0 | 247.0 | 253.0 | 242.5 |
| 2024-04-18 | 27.19 (-0.03) | 0.92 (+0.06) | 0.41 (+0.01) | -47 | -8.36 | 85 | 15.12 | 8 | 1.42 | 562 | 248.0 | 241.5 | 250.0 | 241.5 |
| 2024-04-17 | 27.22 (+0.13) | 0.86 (+0.09) | 0.4 (-0.01) | 179 | 38.74 | 121 | 26.19 | -7 | -1.52 | 462 | 243.0 | 241.0 | 244.0 | 241.0 |
| 2024-04-16 | 27.09 (+0.03) | 0.77 (0.0) | 0.41 (-0.03) | 33 | 12.55 | 0 | 0.0 | -39 | -14.83 | 263 | 240.5 | 244.5 | 246.0 | 239.5 |
| 2024-04-15 | 27.06 (+0.08) | 0.77 (0.0) | 0.44 (-0.02) | 105 | 37.23 | 0 | 0.0 | -37 | -13.12 | 282 | 246.0 | 242.0 | 247.5 | 242.0 |
| 2024-04-12 | 26.98 (+0.12) | 0.77 (0.0) | 0.46 (-0.02) | 177 | 24.45 | 0 | 0.0 | -18 | -2.49 | 724 | 244.5 | 245.0 | 251.0 | 243.0 |
| 2024-04-11 | 26.86 (+0.08) | 0.77 (+0.12) | 0.48 (-0.02) | 110 | 20.41 | 156 | 28.94 | -34 | -6.31 | 539 | 243.5 | 244.0 | 245.5 | 241.0 |
| 2024-04-10 | 26.78 (+0.07) | 0.65 (+0.08) | 0.5 (-0.02) | 94 | 18.47 | 100 | 19.65 | -22 | -4.32 | 509 | 242.0 | 241.0 | 245.0 | 240.5 |
| 2024-04-09 | 26.71 (-0.02) | 0.57 (0.0) | 0.52 (0.0) | -23 | -4.8 | 0 | 0.0 | 5 | 1.04 | 479 | 241.0 | 250.5 | 250.5 | 240.5 |
| 2024-04-08 | 26.73 (+0.04) | 0.57 (+0.03) | 0.52 (-0.01) | 54 | 12.59 | 40 | 9.32 | -17 | -3.96 | 429 | 251.5 | 252.5 | 252.5 | 248.0 |
| 2024-04-03 | 26.69 (+0.1) | 0.54 (+0.01) | 0.53 (-0.02) | 129 | 25.2 | 19 | 3.71 | -25 | -4.88 | 512 | 249.0 | 248.0 | 249.0 | 245.5 |
| 2024-04-02 | 26.59 (+0.04) | 0.53 (+0.03) | 0.55 (-0.01) | 58 | 11.58 | 45 | 8.98 | -8 | -1.6 | 501 | 245.5 | 242.5 | 247.0 | 242.5 |
| 2024-04-01 | 26.55 (+0.12) | 0.5 (+0.01) | 0.56 (-0.01) | 151 | 26.49 | 3 | 0.53 | -26 | -4.56 | 570 | 242.5 | 234.0 | 243.0 | 234.0 |
| 2024-03-29 | 26.43 (-0.03) | 0.49 (+0.03) | 0.57 (-0.01) | -40 | -18.52 | 40 | 18.52 | -3 | -1.39 | 216 | 234.0 | 235.0 | 236.0 | 233.0 |
| 2024-03-28 | 26.46 (-0.04) | 0.46 (0.0) | 0.58 (-0.01) | -4 | -2.96 | 0 | 0.0 | -19 | -14.07 | 135 | 235.5 | 236.5 | 237.0 | 234.0 |
| 2024-03-27 | 26.5 (+0.09) | 0.46 (0.0) | 0.59 (-0.03) | 134 | 50.19 | 0 | 0.0 | -38 | -14.23 | 267 | 236.5 | 231.5 | 236.5 | 231.5 |
| 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 | |||
| 2024-03-26 | 26.41 (+0.02) | 0.46 (0.0) | 0.62 (-0.02) | 7 | 2.65 | 0 | 0.0 | -29 | -10.98 | 264 | 232.5 | 233.5 | 235.5 | 232.0 |
| 2024-03-25 | 26.39 (+0.02) | 0.46 (0.0) | 0.64 (-0.02) | 24 | 12.0 | 1 | 0.5 | -23 | -11.5 | 200 | 233.5 | 234.5 | 235.5 | 233.0 |
| 2024-03-22 | 26.37 (-0.01) | 0.46 (+0.02) | 0.66 (+0.02) | -17 | -7.87 | 30 | 13.89 | 26 | 12.04 | 216 | 234.0 | 236.0 | 236.0 | 232.5 |
| 2024-03-21 | 26.38 (+0.08) | 0.44 (0.0) | 0.64 (+0.01) | 100 | 36.1 | 2 | 0.72 | 9 | 3.25 | 277 | 236.5 | 236.5 | 237.5 | 235.5 |
| 2024-03-20 | 26.3 (+0.3) | 0.44 (0.0) | 0.63 (-0.06) | 399 | 73.35 | 1 | 0.18 | -81 | -14.89 | 544 | 236.5 | 232.5 | 237.0 | 232.5 |
| 2024-03-19 | 26.0 (+0.06) | 0.44 (0.0) | 0.69 (-0.02) | 77 | 48.43 | 0 | 0.0 | -24 | -15.09 | 159 | 232.5 | 232.0 | 233.0 | 231.0 |
| 2024-03-18 | 25.94 (+0.02) | 0.44 (0.0) | 0.71 (+0.01) | 22 | 10.53 | 0 | 0.0 | 14 | 6.7 | 209 | 232.0 | 235.0 | 235.0 | 230.5 |
| 2024-03-15 | 25.92 (+0.15) | 0.44 (0.0) | 0.7 (-0.03) | 207 | 45.9 | 0 | 0.0 | -43 | -9.53 | 451 | 235.0 | 232.5 | 235.0 | 231.5 |
| 2024-03-14 | 25.77 (+0.07) | 0.44 (+0.05) | 0.73 (-0.02) | 91 | 33.58 | 60 | 22.14 | -17 | -6.27 | 271 | 232.0 | 230.0 | 232.0 | 229.5 |
| 2024-03-13 | 25.7 (+0.09) | 0.39 (0.0) | 0.75 (+0.06) | 107 | 17.04 | 3 | 0.48 | 68 | 10.83 | 628 | 230.0 | 228.5 | 233.0 | 228.5 |
| 2024-03-12 | 25.61 (+0.09) | 0.39 (0.0) | 0.69 (-0.02) | 124 | 21.05 | 1 | 0.17 | -26 | -4.41 | 589 | 228.0 | 226.0 | 228.5 | 225.0 |
| 2024-03-11 | 25.52 (+0.05) | 0.39 (0.0) | 0.71 (+0.01) | 70 | 25.74 | 3 | 1.1 | 17 | 6.25 | 272 | 225.5 | 222.5 | 225.5 | 222.0 |
| 2024-03-08 | 25.47 (+0.04) | 0.39 (0.0) | 0.7 (+0.01) | 63 | 22.83 | 2 | 0.72 | 13 | 4.71 | 276 | 222.5 | 220.0 | 223.5 | 219.5 |
| 2024-03-07 | 25.43 (+0.02) | 0.39 (+0.01) | 0.69 (0.0) | 18 | 9.57 | 2 | 1.06 | 0 | 0.0 | 188 | 219.5 | 219.0 | 221.5 | 219.0 |
| 2024-03-06 | 25.41 (+0.02) | 0.38 (0.0) | 0.69 (0.0) | 26 | 14.53 | 0 | 0.0 | 3 | 1.68 | 179 | 219.5 | 219.5 | 222.0 | 219.5 |
| 2024-03-05 | 25.39 (+0.03) | 0.38 (-0.04) | 0.69 (+0.04) | 37 | 8.15 | -47 | -10.35 | 46 | 10.13 | 454 | 219.5 | 220.0 | 221.5 | 218.0 |
| 2024-03-04 | 25.36 (-0.12) | 0.42 (-0.03) | 0.65 (+0.03) | -169 | -45.31 | -39 | -10.46 | 50 | 13.4 | 373 | 220.5 | 224.5 | 225.0 | 220.0 |
| 2024-03-01 | 25.48 (-0.04) | 0.45 (0.0) | 0.62 (+0.02) | -52 | -33.77 | 0 | 0.0 | 28 | 18.18 | 154 | 224.5 | 225.5 | 227.0 | 224.0 |
| 2024-02-29 | 25.52 (+0.02) | 0.45 (0.0) | 0.6 (+0.01) | 19 | 7.72 | -1 | -0.41 | 8 | 3.25 | 246 | 225.0 | 225.0 | 227.0 | 223.5 |
| 2024-02-27 | 25.5 (+0.02) | 0.45 (+0.02) | 0.59 (+0.02) | 57 | 16.67 | 20 | 5.85 | 26 | 7.6 | 342 | 225.0 | 224.0 | 226.0 | 223.5 |
| 2024-02-26 | 25.48 (+0.03) | 0.43 (-0.02) | 0.57 (0.0) | 24 | 14.72 | -16 | -9.82 | 1 | 0.61 | 163 | 224.0 | 223.5 | 225.5 | 223.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-23 | 25.45 (+0.09) | 0.45 (0.0) | 0.57 (+0.01) | 119 | 31.23 | -3 | -0.79 | 18 | 4.72 | 381 | 224.0 | 225.0 | 227.5 | 224.0 |
| 2024-02-22 | 25.36 (+0.06) | 0.45 (0.0) | 0.56 (+0.01) | 70 | 36.65 | 0 | 0.0 | 11 | 5.76 | 191 | 223.5 | 221.0 | 224.0 | 221.0 |
| 2024-02-21 | 25.3 (-0.01) | 0.45 (0.0) | 0.55 (+0.01) | -16 | -8.16 | 0 | 0.0 | 11 | 5.61 | 196 | 221.0 | 220.0 | 222.0 | 218.5 |
| 2024-02-20 | 25.31 (+0.04) | 0.45 (0.0) | 0.54 (-0.01) | 52 | 22.81 | 0 | 0.0 | -9 | -3.95 | 228 | 220.0 | 219.0 | 221.5 | 218.5 |
| 2024-02-19 | 25.27 (-0.06) | 0.45 (-0.01) | 0.55 (+0.02) | -95 | -38.31 | -15 | -6.05 | 27 | 10.89 | 248 | 219.0 | 220.5 | 221.0 | 217.5 |
| 2024-02-16 | 25.33 (-0.01) | 0.46 (+0.02) | 0.53 (0.0) | -34 | -15.11 | 20 | 8.89 | 0 | 0.0 | 225 | 221.0 | 221.5 | 221.5 | 218.5 |
| 2024-02-15 | 25.34 (-0.02) | 0.44 (0.0) | 0.53 (+0.02) | -28 | -12.56 | 0 | 0.0 | 20 | 8.97 | 223 | 222.0 | 227.0 | 227.0 | 220.5 |
| 2024-02-05 | 25.36 (0.0) | 0.44 (-0.01) | 0.51 (0.0) | 2 | 2.02 | -1 | -1.01 | 6 | 6.06 | 99 | 222.5 | 222.5 | 224.5 | 222.5 |
| 2024-02-02 | 25.36 (+0.01) | 0.45 (0.0) | 0.51 (0.0) | 22 | 10.28 | 0 | 0.0 | -3 | -1.4 | 214 | 222.5 | 226.5 | 226.5 | 222.5 |
| 2024-02-01 | 25.35 (+0.03) | 0.45 (0.0) | 0.51 (+0.01) | 37 | 17.05 | 0 | 0.0 | 9 | 4.15 | 217 | 226.0 | 226.5 | 228.0 | 225.5 |
| 2024-01-31 | 25.32 (+0.01) | 0.45 (-0.01) | 0.5 (+0.01) | 9 | 3.6 | -13 | -5.2 | 20 | 8.0 | 250 | 226.5 | 227.0 | 228.0 | 225.0 |
| 2024-01-30 | 25.31 (+0.15) | 0.46 (-0.06) | 0.49 (+0.02) | 192 | 45.39 | -81 | -19.15 | 24 | 5.67 | 423 | 227.5 | 225.0 | 228.0 | 224.5 |
| 2024-01-29 | 25.16 (+0.15) | 0.52 (-0.05) | 0.47 (-0.02) | 207 | 61.24 | -74 | -21.89 | -27 | -7.99 | 338 | 225.0 | 222.0 | 225.0 | 222.0 |
| 2024-01-26 | 25.01 (+0.02) | 0.57 (0.0) | 0.49 (0.0) | 25 | 12.69 | 0 | 0.0 | -4 | -2.03 | 197 | 221.0 | 224.0 | 224.0 | 221.0 |
| 2024-01-25 | 24.99 (+0.07) | 0.57 (0.0) | 0.49 (-0.01) | 107 | 54.31 | 0 | 0.0 | -18 | -9.14 | 197 | 223.0 | 221.5 | 223.5 | 221.5 |
| 2024-01-24 | 24.92 (+0.05) | 0.57 (+0.01) | 0.5 (-0.01) | 56 | 22.76 | 10 | 4.07 | -4 | -1.63 | 246 | 222.0 | 223.0 | 223.0 | 221.0 |
| 2024-01-23 | 24.87 (+0.19) | 0.56 (0.0) | 0.51 (-0.04) | 256 | 70.91 | 2 | 0.55 | -52 | -14.4 | 361 | 222.5 | 220.5 | 222.5 | 219.0 |
| 2024-01-22 | 24.68 (+0.07) | 0.56 (-0.1) | 0.55 (-0.01) | 92 | 38.98 | 4 | 1.69 | -13 | -5.51 | 236 | 220.0 | 217.0 | 221.0 | 217.0 |
| 2024-01-19 | 24.61 (+0.06) | 0.66 (+0.02) | 0.56 (+0.02) | 82 | 21.52 | 29 | 7.61 | 25 | 6.56 | 381 | 218.0 | 214.5 | 218.0 | 213.5 |
| 2024-01-18 | 24.55 (+0.02) | 0.64 (+0.01) | 0.54 (0.0) | 30 | 15.96 | 7 | 3.72 | -3 | -1.6 | 188 | 214.5 | 217.0 | 217.0 | 214.5 |
| 2024-01-17 | 24.53 (-0.03) | 0.63 (+0.01) | 0.54 (+0.04) | -49 | -14.98 | 12 | 3.67 | 48 | 14.68 | 327 | 214.5 | 219.0 | 220.0 | 214.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-16 | 24.56 (+0.44) | 0.62 (+0.01) | 0.5 (-0.06) | 583 | 66.25 | 18 | 2.05 | -71 | -8.07 | 880 | 220.0 | 214.0 | 220.0 | 214.0 |
| 2024-01-15 | 24.12 (+0.04) | 0.61 (0.0) | 0.56 (-0.01) | 63 | 22.5 | -1 | -0.36 | -15 | -5.36 | 280 | 214.5 | 216.0 | 216.0 | 212.0 |
| 2024-01-12 | 24.08 (+0.02) | 0.61 (+0.01) | 0.57 (+0.01) | 32 | 17.78 | 12 | 6.67 | 15 | 8.33 | 180 | 212.5 | 213.5 | 214.5 | 212.5 |
| 2024-01-11 | 24.06 (+0.05) | 0.6 (0.0) | 0.56 (+0.03) | 64 | 35.56 | 0 | 0.0 | 31 | 17.22 | 180 | 213.5 | 213.0 | 214.5 | 212.0 |
| 2024-01-10 | 24.01 (-0.02) | 0.6 (0.0) | 0.53 (0.0) | -10 | -7.25 | 0 | 0.0 | 11 | 7.97 | 138 | 212.5 | 214.5 | 214.5 | 212.0 |
| 2024-01-09 | 24.03 (+0.22) | 0.6 (0.0) | 0.53 (+0.04) | 285 | 63.47 | 0 | 0.0 | 46 | 10.24 | 449 | 214.0 | 212.5 | 216.5 | 212.0 |
| 2024-01-08 | 23.81 (+0.01) | 0.6 (0.0) | 0.49 (+0.01) | 21 | 26.58 | 0 | 0.0 | 8 | 10.13 | 79 | 211.0 | 212.5 | 212.5 | 211.0 |
| 2024-01-05 | 23.8 (-0.13) | 0.6 (0.0) | 0.48 (+0.03) | -181 | -63.73 | 0 | 0.0 | 47 | 16.55 | 284 | 210.5 | 214.0 | 214.0 | 210.0 |
| 2024-01-04 | 23.93 (+0.14) | 0.6 (+0.03) | 0.45 (+0.02) | 180 | 28.48 | 41 | 6.49 | 27 | 4.27 | 632 | 213.5 | 213.0 | 215.5 | 212.0 |
| 2024-01-03 | 23.79 (+0.07) | 0.57 (0.0) | 0.43 (+0.04) | 82 | 30.04 | 0 | 0.0 | 51 | 18.68 | 273 | 212.5 | 209.5 | 213.0 | 208.5 |
| 2024-01-02 | 23.72 (+0.08) | 0.57 (-0.07) | 0.39 (+0.03) | 109 | 27.66 | -91 | -23.1 | 37 | 9.39 | 394 | 208.0 | 208.5 | 212.0 | 208.0 |
| 2023-12-29 | 23.64 (+0.19) | 0.64 (-0.23) | 0.36 (+0.03) | 248 | 52.43 | -300 | -63.42 | 37 | 7.82 | 473 | 206.5 | 206.5 | 208.5 | 206.5 |
| 2023-12-28 | 23.45 (+0.1) | 0.87 (-0.17) | 0.33 (0.0) | 125 | 31.02 | -230 | -57.07 | 4 | 0.99 | 403 | 206.5 | 209.5 | 210.0 | 206.5 |
| 2023-12-27 | 23.35 (+0.16) | 1.04 (-0.17) | 0.33 (-0.01) | 208 | 54.74 | -230 | -60.53 | -16 | -4.21 | 380 | 209.0 | 210.5 | 212.0 | 209.0 |
| 2023-12-26 | 23.19 (+0.13) | 1.21 (-0.17) | 0.34 (-0.01) | 169 | 45.55 | -223 | -60.11 | -11 | -2.96 | 371 | 210.0 | 214.5 | 214.5 | 210.0 |
| 2023-12-25 | 23.06 (0.0) | 1.38 (0.0) | 0.35 (0.0) | 12 | 11.32 | 4 | 3.77 | -1 | -0.94 | 106 | 213.5 | 214.5 | 214.5 | 213.0 |
| 2023-12-22 | 23.06 (+0.28) | 1.38 (-0.19) | 0.35 (-0.03) | 364 | 61.28 | -256 | -43.1 | -31 | -5.22 | 594 | 214.0 | 212.0 | 214.0 | 210.5 |
| 2023-12-21 | 22.78 (+0.26) | 1.57 (-0.29) | 0.38 (0.0) | 376 | 68.36 | -377 | -68.55 | 0 | 0.0 | 550 | 211.0 | 211.5 | 212.0 | 210.5 |
| 2023-12-20 | 22.52 (+0.27) | 1.86 (-0.21) | 0.38 (0.0) | 353 | 61.07 | -282 | -48.79 | -1 | -0.17 | 578 | 211.5 | 211.5 | 213.5 | 210.0 |
| 2023-12-19 | 22.25 (+0.13) | 2.07 (-0.24) | 0.38 (+0.01) | 207 | 41.15 | -321 | -63.82 | 4 | 0.8 | 503 | 211.5 | 214.0 | 214.0 | 210.0 |
| 2023-12-18 | 22.12 (+0.37) | 2.31 (-0.23) | 0.37 (-0.02) | 497 | 77.54 | -305 | -47.58 | -15 | -2.34 | 641 | 214.5 | 211.0 | 215.0 | 211.0 |
| 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 | |||
| 2023-12-15 | 21.75 (+0.08) | 2.54 (-0.06) | 0.39 (0.0) | 111 | 44.05 | -84 | -33.33 | -6 | -2.38 | 252 | 211.0 | 212.0 | 212.0 | 210.5 |
| 2023-12-14 | 21.67 (+0.16) | 2.6 (-0.1) | 0.39 (-0.01) | 211 | 45.47 | -124 | -26.72 | -18 | -3.88 | 464 | 211.0 | 209.5 | 212.0 | 209.5 |
| 2023-12-13 | 21.51 (+0.03) | 2.7 (+0.03) | 0.4 (0.0) | 9 | 4.02 | 29 | 12.95 | -2 | -0.89 | 224 | 209.5 | 209.5 | 210.0 | 208.0 |
| 2023-12-12 | 21.48 (0.0) | 2.67 (+0.01) | 0.4 (-0.01) | 59 | 18.44 | 24 | 7.5 | -5 | -1.56 | 320 | 209.5 | 207.0 | 209.5 | 207.0 |
| 2023-12-11 | 21.48 (-0.03) | 2.66 (+0.02) | 0.41 (0.0) | -38 | -36.89 | 28 | 27.18 | -1 | -0.97 | 103 | 207.0 | 207.0 | 207.5 | 206.0 |
| 2023-12-08 | 21.51 (-0.04) | 2.64 (+0.04) | 0.41 (0.0) | -24 | -16.22 | 40 | 27.03 | -1 | -0.68 | 148 | 206.5 | 207.0 | 208.0 | 204.5 |
| 2023-12-07 | 21.55 (-0.08) | 2.6 (+0.01) | 0.41 (0.0) | -68 | -34.52 | 22 | 11.17 | 0 | 0.0 | 197 | 206.0 | 209.0 | 209.5 | 205.5 |
| 2023-12-06 | 21.63 (-0.04) | 2.59 (+0.02) | 0.41 (0.0) | -16 | -11.11 | 18 | 12.5 | -6 | -4.17 | 144 | 208.5 | 207.5 | 208.5 | 207.0 |
| 2023-12-05 | 21.67 (+0.11) | 2.57 (0.0) | 0.41 (-0.01) | 111 | 45.68 | 9 | 3.7 | -2 | -0.82 | 243 | 208.0 | 206.0 | 208.0 | 205.5 |
| 2023-12-04 | 21.56 (+0.02) | 2.57 (+0.01) | 0.42 (0.0) | 9 | 3.8 | 12 | 5.06 | -1 | -0.42 | 237 | 206.5 | 205.5 | 207.0 | 205.5 |
| 2023-12-01 | 21.54 (0.0) | 2.56 (+0.02) | 0.42 (0.0) | 30 | 19.23 | 20 | 12.82 | -4 | -2.56 | 156 | 205.5 | 204.0 | 205.5 | 203.5 |
| 2023-11-30 | 21.54 (-0.05) | 2.54 (0.0) | 0.42 (0.0) | -69 | -24.73 | 0 | 0.0 | 5 | 1.79 | 279 | 203.5 | 205.0 | 207.5 | 203.5 |
| 2023-11-29 | 21.59 (+0.01) | 2.54 (0.0) | 0.42 (-0.06) | 71 | 22.76 | 0 | 0.0 | -84 | -26.92 | 312 | 204.5 | 205.0 | 207.5 | 203.5 |
| 2023-11-28 | 21.58 (+0.04) | 2.54 (+0.02) | 0.48 (0.0) | 54 | 19.78 | 33 | 12.09 | 3 | 1.1 | 273 | 205.0 | 203.0 | 205.0 | 203.0 |
| 2023-11-27 | 21.54 (0.0) | 2.52 (+0.01) | 0.48 (0.0) | 30 | 11.58 | 15 | 5.79 | -2 | -0.77 | 259 | 203.0 | 204.0 | 204.5 | 201.5 |
| 2023-11-24 | 21.54 (+0.01) | 2.51 (+0.01) | 0.48 (+0.01) | -15 | -9.8 | 5 | 3.27 | 7 | 4.58 | 153 | 202.5 | 203.0 | 203.5 | 202.0 |
| 2023-11-23 | 21.53 (-0.09) | 2.5 (0.0) | 0.47 (+0.01) | -151 | -66.52 | 0 | 0.0 | 19 | 8.37 | 227 | 201.5 | 203.5 | 203.5 | 201.0 |
| 2023-11-22 | 21.62 (-0.02) | 2.5 (0.0) | 0.46 (+0.01) | -68 | -53.12 | 0 | 0.0 | 9 | 7.03 | 128 | 202.0 | 204.5 | 204.5 | 202.0 |
| 2023-11-21 | 21.64 (0.0) | 2.5 (0.0) | 0.45 (0.0) | -2 | -2.15 | 0 | 0.0 | 0 | 0.0 | 93 | 204.0 | 204.5 | 205.0 | 203.5 |
| 2023-11-20 | 21.64 (-0.03) | 2.5 (-0.02) | 0.45 (+0.06) | -57 | -31.15 | -20 | -10.93 | 86 | 46.99 | 183 | 204.0 | 202.5 | 204.5 | 201.5 |
| 2023-11-17 | 21.67 (-0.02) | 2.52 (-0.05) | 0.39 (0.0) | 12 | 4.9 | -68 | -27.76 | 0 | 0.0 | 245 | 202.5 | 202.5 | 204.0 | 201.5 |
| 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 | |||
| 2023-11-16 | 21.69 (0.0) | 2.57 (0.0) | 0.39 (0.0) | -19 | -27.14 | 0 | 0.0 | -1 | -1.43 | 70 | 201.5 | 201.5 | 202.0 | 200.5 |
| 2023-11-15 | 21.69 (+0.01) | 2.57 (-0.01) | 0.39 (+0.01) | -3 | -2.88 | -12 | -11.54 | 8 | 7.69 | 104 | 201.5 | 201.5 | 202.0 | 201.0 |
| 2023-11-14 | 21.68 (-0.08) | 2.58 (0.0) | 0.38 (-0.02) | -142 | -58.44 | 0 | 0.0 | -16 | -6.58 | 243 | 200.0 | 201.0 | 201.5 | 199.5 |
| 2023-11-13 | 21.76 (-0.04) | 2.58 (0.0) | 0.4 (-0.17) | -69 | -15.37 | 0 | 0.0 | -236 | -52.56 | 449 | 201.5 | 204.0 | 204.0 | 200.5 |
| 2023-11-10 | 21.8 (-0.07) | 2.58 (0.0) | 0.57 (0.0) | -78 | -42.39 | 0 | 0.0 | -1 | -0.54 | 184 | 204.5 | 207.5 | 208.0 | 204.5 |
| 2023-11-09 | 21.87 (+0.01) | 2.58 (0.0) | 0.57 (-0.01) | 14 | 9.4 | 0 | 0.0 | -4 | -2.68 | 149 | 208.0 | 208.5 | 209.5 | 207.5 |
| 2023-11-08 | 21.86 (0.0) | 2.58 (-0.01) | 0.58 (0.0) | 19 | 14.07 | -15 | -11.11 | -9 | -6.67 | 135 | 208.0 | 209.0 | 209.5 | 207.0 |
| 2023-11-07 | 21.86 (+0.03) | 2.59 (-0.01) | 0.58 (-0.01) | 41 | 25.47 | -5 | -3.11 | -7 | -4.35 | 161 | 209.0 | 209.5 | 209.5 | 208.5 |
| 2023-11-06 | 21.83 (+0.09) | 2.6 (+0.01) | 0.59 (-0.01) | 128 | 48.48 | 5 | 1.89 | -15 | -5.68 | 264 | 209.5 | 208.5 | 209.5 | 207.0 |
| 2023-11-03 | 21.74 (+0.07) | 2.59 (0.0) | 0.6 (0.0) | 82 | 61.65 | 0 | 0.0 | -3 | -2.26 | 133 | 208.5 | 207.0 | 208.5 | 206.5 |
| 2023-11-02 | 21.67 (+0.03) | 2.59 (0.0) | 0.6 (+0.01) | 50 | 29.76 | 0 | 0.0 | 12 | 7.14 | 168 | 206.5 | 204.5 | 207.0 | 204.5 |
| 2023-11-01 | 21.64 (+0.01) | 2.59 (0.0) | 0.59 (-0.01) | 7 | 5.04 | 0 | 0.0 | -5 | -3.6 | 139 | 204.0 | 202.5 | 205.5 | 202.5 |
| 2023-10-31 | 21.63 (-0.08) | 2.59 (0.0) | 0.6 (0.0) | 38 | 35.19 | 0 | 0.0 | -2 | -1.85 | 108 | 202.5 | 203.0 | 204.0 | 202.0 |
| 2023-10-30 | 21.71 (0.0) | 2.59 (0.0) | 0.6 (0.0) | -1 | -0.35 | 0 | 0.0 | 1 | 0.35 | 285 | 202.0 | 204.5 | 207.0 | 202.0 |
| 2023-10-27 | 21.71 (+0.04) | 2.59 (0.0) | 0.6 (0.0) | 59 | 51.3 | 0 | 0.0 | 0 | 0.0 | 115 | 205.0 | 204.0 | 206.5 | 204.0 |
| 2023-10-26 | 21.67 (0.0) | 2.59 (-0.02) | 0.6 (0.0) | 0 | 0.0 | 0 | 0.0 | -4 | -1.81 | 221 | 204.0 | 206.0 | 206.5 | 203.5 |
| 2023-10-25 | 21.67 (0.0) | 2.61 (0.0) | 0.6 (0.0) | 14 | 22.95 | 0 | 0.0 | -2 | -3.28 | 61 | 207.0 | 207.0 | 207.5 | 205.5 |
| 2023-10-24 | 21.67 (+0.04) | 2.61 (0.0) | 0.6 (-0.01) | 64 | 33.51 | 1 | 0.52 | -7 | -3.66 | 191 | 206.5 | 207.0 | 207.5 | 205.0 |
| 2023-10-23 | 21.63 (-0.02) | 2.61 (0.0) | 0.61 (0.0) | 10 | 16.39 | 0 | 0.0 | -4 | -6.56 | 61 | 206.5 | 207.0 | 208.0 | 206.0 |
| 2023-10-20 | 21.65 (+0.02) | 2.61 (0.0) | 0.61 (-0.01) | 77 | 41.85 | 0 | 0.0 | -10 | -5.43 | 184 | 207.0 | 206.0 | 207.5 | 204.5 |
| 2023-10-19 | 21.63 (+0.07) | 2.61 (+0.05) | 0.62 (-0.01) | 84 | 32.81 | 65 | 25.39 | -11 | -4.3 | 256 | 206.0 | 203.5 | 207.0 | 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 | |||
| 2023-10-18 | 21.56 (+0.21) | 2.56 (+0.08) | 0.63 (0.0) | 223 | 12.21 | 115 | 6.3 | 0 | 0.0 | 1826 | 201.5 | 207.5 | 209.5 | 201.5 |
| 2023-10-17 | 21.35 (+0.07) | 2.48 (+0.01) | 0.63 (0.0) | 63 | 20.79 | 6 | 1.98 | -3 | -0.99 | 303 | 205.5 | 208.5 | 210.5 | 204.0 |
| 2023-10-16 | 21.28 (+0.31) | 2.47 (0.0) | 0.63 (0.0) | 415 | 74.77 | 0 | 0.0 | -2 | -0.36 | 555 | 208.0 | 206.5 | 211.0 | 206.0 |
| 2023-10-13 | 20.97 (+0.05) | 2.47 (+0.05) | 0.63 (-0.04) | 79 | 21.94 | 64 | 17.78 | -46 | -12.78 | 360 | 206.5 | 205.0 | 208.5 | 205.0 |
| 2023-10-12 | 20.92 (+0.22) | 2.42 (0.0) | 0.67 (-0.1) | 293 | 54.36 | 0 | 0.0 | -145 | -26.9 | 539 | 206.5 | 203.0 | 206.5 | 201.5 |
| 2023-10-11 | 20.7 (+0.2) | 2.42 (0.0) | 0.77 (-0.08) | 215 | 23.09 | -2 | -0.21 | -97 | -10.42 | 931 | 203.0 | 199.0 | 204.5 | 199.0 |
| 2023-10-06 | 20.5 (-0.15) | 2.42 (-0.01) | 0.85 (0.0) | -45 | -18.22 | -12 | -4.86 | 2 | 0.81 | 247 | 198.5 | 200.0 | 201.5 | 197.5 |
| 2023-10-05 | 20.65 (-0.01) | 2.43 (-0.01) | 0.85 (-0.06) | -6 | -2.79 | -5 | -2.33 | -87 | -40.47 | 215 | 200.0 | 200.5 | 202.5 | 199.5 |
| 2023-10-04 | 20.66 (-0.05) | 2.44 (+0.01) | 0.91 (-0.01) | -69 | -40.35 | 7 | 4.09 | -9 | -5.26 | 171 | 200.5 | 201.5 | 202.0 | 200.0 |
| 2023-10-03 | 20.71 (-0.03) | 2.43 (0.0) | 0.92 (0.0) | -21 | -21.43 | 0 | 0.0 | -1 | -1.02 | 98 | 201.5 | 203.5 | 203.5 | 201.5 |
| 2023-10-02 | 20.74 (+0.03) | 2.43 (+0.01) | 0.92 (0.0) | 6 | 6.06 | 22 | 22.22 | 0 | 0.0 | 99 | 205.0 | 203.0 | 205.0 | 202.0 |
| 2023-09-28 | 20.71 (+0.01) | 2.42 (+0.02) | 0.92 (0.0) | -1 | -0.81 | 19 | 15.45 | 0 | 0.0 | 123 | 203.5 | 202.0 | 203.5 | 201.5 |
| 2023-09-27 | 20.7 (0.0) | 2.4 (+0.04) | 0.92 (-0.01) | 19 | 11.95 | 47 | 29.56 | -12 | -7.55 | 159 | 204.0 | 201.5 | 204.0 | 200.0 |
| 2023-09-26 | 20.7 (-0.06) | 2.36 (+0.01) | 0.93 (0.0) | 5 | 2.87 | 14 | 8.05 | -8 | -4.6 | 174 | 203.0 | 204.5 | 204.5 | 202.0 |
| 2023-09-25 | 20.76 (+0.06) | 2.35 (+0.01) | 0.93 (-0.1) | 79 | 6.31 | 15 | 1.2 | -126 | -10.06 | 1252 | 206.5 | 210.0 | 217.0 | 204.0 |
| 2023-09-22 | 20.7 (+0.08) | 2.34 (-0.05) | 1.03 (0.0) | 64 | 38.79 | -65 | -39.39 | 1 | 0.61 | 165 | 201.0 | 200.0 | 204.0 | 200.0 |
| 2023-09-21 | 20.62 (+0.01) | 2.39 (0.0) | 1.03 (0.0) | -4 | -3.25 | 3 | 2.44 | -1 | -0.81 | 123 | 201.5 | 202.5 | 203.0 | 200.5 |
| 2023-09-20 | 20.61 (-0.01) | 2.39 (0.0) | 1.03 (0.0) | -19 | -23.46 | 0 | 0.0 | -1 | -1.23 | 81 | 203.0 | 205.5 | 206.0 | 203.0 |
| 2023-09-19 | 20.62 (-0.01) | 2.39 (+0.03) | 1.03 (0.0) | -12 | -9.52 | 36 | 28.57 | -2 | -1.59 | 126 | 206.5 | 206.5 | 206.5 | 205.5 |
| 2023-09-18 | 20.63 (+0.06) | 2.36 (-0.01) | 1.03 (0.0) | 93 | 62.42 | -15 | -10.07 | -2 | -1.34 | 149 | 207.5 | 205.0 | 209.0 | 204.0 |
| 2023-09-15 | 20.57 (-0.01) | 2.37 (+0.02) | 1.03 (0.0) | -6 | -3.73 | 28 | 17.39 | -2 | -1.24 | 161 | 207.0 | 208.0 | 208.5 | 206.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-14 | 20.58 (+0.01) | 2.35 (+0.03) | 1.03 (-0.01) | 2 | 1.2 | 40 | 24.1 | -2 | -1.2 | 166 | 208.5 | 208.0 | 208.5 | 206.5 |
| 2023-09-13 | 20.57 (+0.09) | 2.32 (+0.03) | 1.04 (+0.01) | 113 | 48.92 | 43 | 18.61 | 1 | 0.43 | 231 | 209.0 | 206.0 | 209.0 | 206.0 |
| 2023-09-12 | 20.48 (+0.01) | 2.29 (+0.02) | 1.03 (-0.01) | 11 | 10.68 | 21 | 20.39 | -2 | -1.94 | 103 | 206.5 | 206.0 | 208.0 | 206.0 |
| 2023-09-11 | 20.47 (+0.02) | 2.27 (+0.06) | 1.04 (0.0) | 5 | 2.91 | 88 | 51.16 | -2 | -1.16 | 172 | 207.5 | 205.0 | 207.5 | 205.0 |
| 2023-09-08 | 20.45 (+0.03) | 2.21 (+0.02) | 1.04 (-0.01) | 33 | 17.74 | 21 | 11.29 | -14 | -7.53 | 186 | 206.5 | 206.0 | 207.5 | 206.0 |
| 2023-09-07 | 20.42 (+0.01) | 2.19 (+0.06) | 1.05 (0.0) | -4 | -1.42 | 85 | 30.25 | -4 | -1.42 | 281 | 208.0 | 205.5 | 208.0 | 205.5 |
| 2023-09-06 | 20.41 (-0.04) | 2.13 (+0.07) | 1.05 (-0.01) | -25 | -11.74 | 90 | 42.25 | -7 | -3.29 | 213 | 207.0 | 203.5 | 207.0 | 203.5 |
| 2023-09-05 | 20.45 (+0.08) | 2.06 (+0.05) | 1.06 (0.0) | 102 | 41.98 | 61 | 25.1 | 0 | 0.0 | 243 | 205.0 | 201.5 | 205.0 | 201.0 |
| 2023-09-04 | 20.37 (-0.01) | 2.01 (+0.09) | 1.06 (-0.02) | -14 | -6.36 | 122 | 55.45 | -35 | -15.91 | 220 | 202.5 | 198.5 | 202.5 | 197.0 |
| 2023-09-01 | 20.38 (-0.13) | 1.92 (0.0) | 1.08 (-0.01) | 2 | 2.27 | 3 | 3.41 | -3 | -3.41 | 88 | 199.0 | 197.5 | 199.5 | 197.0 |
| 2023-08-31 | 20.51 (-0.01) | 1.92 (+0.01) | 1.09 (0.0) | -9 | -5.59 | 7 | 4.35 | -3 | -1.86 | 161 | 198.0 | 196.0 | 198.0 | 194.5 |
| 2023-08-30 | 20.52 (+0.05) | 1.91 (0.0) | 1.09 (-0.03) | 68 | 35.05 | 11 | 5.67 | -40 | -20.62 | 194 | 197.0 | 194.5 | 197.0 | 194.5 |
| 2023-08-29 | 20.47 (+0.03) | 1.91 (+0.01) | 1.12 (-0.01) | -2 | -2.38 | 5 | 5.95 | -13 | -15.48 | 84 | 194.5 | 194.0 | 194.5 | 193.0 |
| 2023-08-28 | 20.44 (-0.03) | 1.9 (+0.01) | 1.13 (-0.01) | -17 | -17.35 | 15 | 15.31 | -22 | -22.45 | 98 | 194.5 | 194.5 | 194.5 | 193.0 |
| 2023-08-25 | 20.47 (-0.01) | 1.89 (0.0) | 1.14 (-0.01) | 0 | 0.0 | 3 | 6.52 | -2 | -4.35 | 46 | 195.0 | 195.5 | 195.5 | 193.5 |
| 2023-08-24 | 20.48 (-0.03) | 1.89 (+0.01) | 1.15 (+0.01) | 7 | 4.9 | 9 | 6.29 | 12 | 8.39 | 143 | 195.5 | 194.5 | 195.5 | 193.0 |
| 2023-08-23 | 20.51 (+0.01) | 1.88 (+0.01) | 1.14 (0.0) | 9 | 14.75 | 10 | 16.39 | 0 | 0.0 | 61 | 194.5 | 193.0 | 194.5 | 192.5 |
| 2023-08-22 | 20.5 (+0.02) | 1.87 (0.0) | 1.14 (0.0) | 13 | 17.81 | 0 | 0.0 | -1 | -1.37 | 73 | 192.5 | 193.5 | 194.5 | 192.0 |
| 2023-08-21 | 20.48 (-0.02) | 1.87 (0.0) | 1.14 (0.0) | -20 | -28.17 | 0 | 0.0 | -1 | -1.41 | 71 | 193.0 | 195.5 | 195.5 | 193.0 |
| 2023-08-18 | 20.5 (-0.01) | 1.87 (0.0) | 1.14 (0.0) | -2 | -3.17 | 0 | 0.0 | -4 | -6.35 | 63 | 195.0 | 196.0 | 196.5 | 194.0 |
| 2023-08-17 | 20.51 (+0.07) | 1.87 (0.0) | 1.14 (0.0) | 39 | 41.49 | 6 | 6.38 | -2 | -2.13 | 94 | 196.0 | 194.5 | 196.0 | 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 | |||
| 2023-08-16 | 20.44 (+0.01) | 1.87 (0.0) | 1.14 (0.0) | 1 | 0.86 | 3 | 2.59 | 0 | 0.0 | 116 | 194.5 | 191.5 | 194.5 | 190.5 |
| 2023-08-15 | 20.43 (-0.02) | 1.87 (0.0) | 1.14 (-0.01) | -10 | -16.13 | 0 | 0.0 | -4 | -6.45 | 62 | 192.5 | 194.0 | 194.0 | 192.0 |
| 2023-08-14 | 20.45 (+0.01) | 1.87 (0.0) | 1.15 (0.0) | 2 | 0.84 | 0 | 0.0 | -9 | -3.78 | 238 | 193.0 | 194.5 | 198.0 | 192.5 |
| 2023-08-11 | 20.44 (-0.04) | 1.87 (0.0) | 1.15 (-0.01) | -76 | -32.34 | 0 | 0.0 | -13 | -5.53 | 235 | 191.0 | 195.0 | 195.0 | 191.0 |
| 2023-08-10 | 20.48 (0.0) | 1.87 (0.0) | 1.16 (-0.01) | -15 | -9.04 | 0 | 0.0 | -4 | -2.41 | 166 | 193.0 | 195.0 | 195.5 | 193.0 |
| 2023-08-09 | 20.48 (0.0) | 1.87 (0.0) | 1.17 (-0.03) | 7 | 4.07 | -2 | -1.16 | -47 | -27.33 | 172 | 195.0 | 195.5 | 196.0 | 193.5 |
| 2023-08-08 | 20.48 (+0.05) | 1.87 (0.0) | 1.2 (-0.02) | 20 | 8.55 | 0 | 0.0 | -25 | -10.68 | 234 | 195.5 | 196.5 | 197.5 | 195.0 |
| 2023-08-07 | 20.43 (+0.02) | 1.87 (0.0) | 1.22 (0.0) | 2 | 0.85 | 1 | 0.43 | -2 | -0.85 | 234 | 196.5 | 197.5 | 198.0 | 195.0 |
| 2023-08-04 | 20.41 (+0.01) | 1.87 (+0.02) | 1.22 (0.0) | -23 | -23.96 | 19 | 19.79 | -1 | -1.04 | 96 | 197.5 | 198.5 | 199.0 | 197.5 |
| 2023-08-02 | 20.4 (-0.02) | 1.85 (0.0) | 1.22 (-0.01) | -48 | -23.76 | 2 | 0.99 | -10 | -4.95 | 202 | 198.0 | 200.0 | 200.0 | 197.5 |
| 2023-08-01 | 20.42 (-0.02) | 1.85 (0.0) | 1.23 (0.0) | -128 | -49.04 | 0 | 0.0 | 1 | 0.38 | 261 | 199.0 | 200.0 | 200.0 | 198.5 |
| 2023-07-31 | 20.44 (+0.08) | 1.85 (0.0) | 1.23 (-0.1) | 5 | 1.45 | 0 | 0.0 | -140 | -40.46 | 346 | 200.0 | 201.5 | 203.0 | 200.0 |
| 2023-07-28 | 20.36 (-0.02) | 1.85 (0.0) | 1.33 (-0.01) | -59 | -34.71 | -2 | -1.18 | -10 | -5.88 | 170 | 201.0 | 200.5 | 203.0 | 199.5 |
| 2023-07-27 | 20.38 (0.0) | 1.85 (0.0) | 1.34 (-0.16) | -48 | -9.43 | 0 | 0.0 | -215 | -42.24 | 509 | 201.0 | 201.0 | 203.0 | 199.5 |
| 2023-07-26 | 20.38 (-0.05) | 1.85 (-0.01) | 1.5 (-0.03) | -124 | -36.15 | -4 | -1.17 | -28 | -8.16 | 343 | 203.5 | 205.0 | 206.0 | 202.0 |
| 2023-07-25 | 20.43 (-0.03) | 1.86 (+0.04) | 1.53 (0.0) | -104 | -12.67 | 50 | 6.09 | -2 | -0.24 | 821 | 206.5 | 199.5 | 207.5 | 195.0 |
| 2023-07-24 | 20.46 (-0.08) | 1.82 (-0.01) | 1.53 (0.0) | -107 | -38.35 | -9 | -3.23 | -10 | -3.58 | 279 | 200.0 | 201.0 | 203.0 | 200.0 |
| 2023-07-21 | 20.54 (+0.6) | 1.83 (0.0) | 1.53 (-0.41) | 802 | 47.6 | -5 | -0.3 | -543 | -32.23 | 1685 | 201.0 | 200.0 | 203.0 | 197.5 |
| 2023-07-20 | 19.94 (-0.22) | 1.83 (0.0) | 1.94 (+0.08) | -212 | -20.72 | 0 | 0.0 | 109 | 10.65 | 1023 | 223.0 | 226.5 | 226.5 | 222.0 |
| 2023-07-19 | 20.16 (-0.28) | 1.83 (0.0) | 1.86 (+0.02) | -363 | -54.34 | -2 | -0.3 | 24 | 3.59 | 668 | 223.0 | 220.0 | 224.5 | 220.0 |
| 2023-07-18 | 20.44 (-0.34) | 1.83 (-0.01) | 1.84 (+0.02) | -425 | -61.86 | -11 | -1.6 | 36 | 5.24 | 687 | 222.0 | 226.0 | 228.0 | 221.0 |
| 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 | |||
| 2023-07-17 | 20.78 (-0.13) | 1.84 (-0.02) | 1.82 (+0.15) | -137 | -27.62 | -28 | -5.65 | 197 | 39.72 | 496 | 222.0 | 219.0 | 223.0 | 219.0 |
| 2023-07-14 | 20.91 (-0.31) | 1.86 (-0.01) | 1.67 (+0.09) | -375 | -47.35 | -6 | -0.76 | 121 | 15.28 | 792 | 219.0 | 220.5 | 222.0 | 218.0 |
| 2023-07-13 | 21.22 (-0.38) | 1.87 (+0.03) | 1.58 (+0.16) | -349 | -57.78 | 35 | 5.79 | 210 | 34.77 | 604 | 222.0 | 222.0 | 224.5 | 221.5 |
| 2023-07-12 | 21.6 (-0.16) | 1.84 (+0.01) | 1.42 (+0.02) | -173 | -41.39 | 8 | 1.91 | 19 | 4.55 | 418 | 222.5 | 222.5 | 224.5 | 222.0 |
| 2023-07-11 | 21.76 (-0.2) | 1.83 (+0.01) | 1.4 (+0.04) | -250 | -67.57 | 13 | 3.51 | 58 | 15.68 | 370 | 224.0 | 225.5 | 226.0 | 224.0 |
| 2023-07-10 | 21.96 (-0.13) | 1.82 (0.0) | 1.36 (+0.09) | -148 | -37.37 | 3 | 0.76 | 112 | 28.28 | 396 | 225.5 | 230.0 | 230.0 | 225.0 |
| 2023-07-07 | 22.09 (+0.15) | 1.82 (0.0) | 1.27 (+0.18) | 175 | 24.58 | 6 | 0.84 | 246 | 34.55 | 712 | 230.0 | 225.5 | 231.0 | 225.5 |
| 2023-07-06 | 21.94 (-0.15) | 1.82 (-0.02) | 1.09 (+0.15) | -212 | -38.41 | -31 | -5.62 | 202 | 36.59 | 552 | 225.5 | 225.5 | 229.0 | 225.5 |
| 2023-07-05 | 22.09 (-0.03) | 1.84 (0.0) | 0.94 (0.0) | -63 | -9.43 | 0 | 0.0 | 0 | 0.0 | 668 | 226.5 | 229.0 | 233.5 | 226.0 |
| 2023-07-04 | 22.12 (-0.17) | 1.84 (+0.16) | 0.94 (0.0) | -83 | -20.24 | 214 | 52.2 | -10 | -2.44 | 410 | 229.0 | 224.0 | 229.0 | 224.0 |
| 2023-07-03 | 22.29 (-0.04) | 1.68 (+0.12) | 0.94 (0.0) | -89 | -21.09 | 169 | 40.05 | 10 | 2.37 | 422 | 225.5 | 221.0 | 225.5 | 220.0 |
| 2023-06-30 | 22.33 (-0.08) | 1.56 (+0.07) | 0.94 (0.0) | -109 | -48.66 | 94 | 41.96 | 0 | 0.0 | 224 | 221.0 | 218.5 | 221.0 | 218.0 |
| 2023-06-29 | 22.41 (+0.02) | 1.49 (+0.01) | 0.94 (+0.01) | 9 | 3.63 | 14 | 5.65 | 12 | 4.84 | 248 | 219.0 | 217.5 | 220.5 | 217.5 |
| 2023-06-28 | 22.39 (-0.37) | 1.48 (0.0) | 0.93 (+0.01) | -182 | -39.74 | 0 | 0.0 | 14 | 3.06 | 458 | 217.5 | 220.0 | 221.5 | 216.5 |
| 2023-06-27 | 22.76 (-0.07) | 1.48 (0.0) | 0.92 (0.0) | -98 | -23.06 | 0 | 0.0 | 1 | 0.24 | 425 | 218.5 | 221.5 | 224.0 | 218.5 |
| 2023-06-26 | 22.83 (-0.15) | 1.48 (0.0) | 0.92 (+0.06) | -190 | -34.55 | 0 | 0.0 | 68 | 12.36 | 550 | 222.5 | 229.5 | 229.5 | 222.5 |
| 2023-06-21 | 22.98 (-0.28) | 1.48 (0.0) | 0.86 (+0.06) | -323 | -37.34 | 0 | 0.0 | 92 | 10.64 | 865 | 232.0 | 233.5 | 234.5 | 229.0 |
| 2023-06-20 | 23.26 (-0.27) | 1.48 (+0.45) | 0.8 (+0.03) | -352 | -26.59 | 594 | 44.86 | 33 | 2.49 | 1324 | 236.5 | 231.5 | 236.5 | 226.0 |
| 2023-06-19 | 23.53 (-0.27) | 1.03 (+0.39) | 0.77 (-0.03) | -367 | -36.34 | 515 | 50.99 | -44 | -4.36 | 1010 | 233.5 | 228.0 | 233.5 | 223.0 |
| 2023-06-16 | 23.8 (-0.22) | 0.64 (+0.4) | 0.8 (+0.02) | -308 | -28.73 | 526 | 49.07 | 38 | 3.54 | 1072 | 226.0 | 224.5 | 228.0 | 221.5 |
| 2023-06-15 | 24.02 (0.0) | 0.24 (0.0) | 0.78 (+0.01) | -37 | -6.26 | -1 | -0.17 | 4 | 0.68 | 591 | 224.0 | 222.5 | 226.0 | 219.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-14 | 24.02 (+0.04) | 0.24 (0.0) | 0.77 (+0.13) | -1 | -0.15 | 0 | 0.0 | 175 | 26.4 | 663 | 222.0 | 216.5 | 223.5 | 216.5 |
| 2023-06-13 | 23.98 (-0.03) | 0.24 (0.0) | 0.64 (+0.04) | -58 | -12.72 | 0 | 0.0 | 60 | 13.16 | 456 | 217.5 | 216.5 | 219.5 | 215.5 |
| 2023-06-12 | 24.01 (+0.01) | 0.24 (0.0) | 0.6 (+0.04) | -36 | -8.78 | 0 | 0.0 | 53 | 12.93 | 410 | 217.0 | 214.5 | 217.5 | 214.0 |
| 2023-06-09 | 24.0 (+0.12) | 0.24 (0.0) | 0.56 (+0.05) | 136 | 19.88 | 0 | 0.0 | 60 | 8.77 | 684 | 216.0 | 211.5 | 217.0 | 211.5 |
| 2023-06-08 | 23.88 (+0.03) | 0.24 (0.0) | 0.51 (+0.01) | -18 | -10.0 | -1 | -0.56 | 10 | 5.56 | 180 | 211.5 | 211.5 | 212.0 | 210.5 |
| 2023-06-07 | 23.85 (-0.13) | 0.24 (0.0) | 0.5 (+0.14) | -210 | -21.78 | 0 | 0.0 | 188 | 19.5 | 964 | 211.5 | 213.0 | 213.5 | 208.5 |
| 2023-06-06 | 23.98 (+0.06) | 0.24 (0.0) | 0.36 (+0.04) | 55 | 27.5 | 0 | 0.0 | 56 | 28.0 | 200 | 216.0 | 214.5 | 216.0 | 214.5 |
| 2023-06-05 | 23.92 (-0.29) | 0.24 (-0.01) | 0.32 (+0.02) | -121 | -45.66 | 0 | 0.0 | 29 | 10.94 | 265 | 214.5 | 215.5 | 217.0 | 214.0 |
| 2023-06-02 | 24.21 (+0.09) | 0.25 (0.0) | 0.3 (+0.02) | 76 | 20.94 | -1 | -0.28 | 30 | 8.26 | 363 | 215.0 | 212.5 | 215.5 | 212.0 |
| 2023-06-01 | 24.12 (-0.05) | 0.25 (0.0) | 0.28 (+0.03) | -64 | -44.76 | -5 | -3.5 | 33 | 23.08 | 143 | 211.5 | 211.5 | 212.0 | 210.5 |
| 2023-05-31 | 24.17 (-0.16) | 0.25 (-0.01) | 0.25 (+0.01) | -224 | -70.22 | -6 | -1.88 | 15 | 4.7 | 319 | 210.0 | 212.5 | 212.5 | 210.0 |
| 2023-05-30 | 24.33 (-0.02) | 0.26 (0.0) | 0.24 (0.0) | -34 | -15.18 | 0 | 0.0 | -1 | -0.45 | 224 | 211.5 | 211.0 | 212.5 | 210.5 |
| 2023-05-29 | 24.35 (-0.04) | 0.26 (0.0) | 0.24 (0.0) | -61 | -47.66 | 0 | 0.0 | 0 | 0.0 | 128 | 211.0 | 211.5 | 212.5 | 211.0 |
| 2023-05-26 | 24.39 (-0.06) | 0.26 (0.0) | 0.24 (0.0) | -96 | -57.14 | 0 | 0.0 | 0 | 0.0 | 168 | 211.0 | 212.5 | 213.0 | 211.0 |
| 2023-05-25 | 24.45 (-0.06) | 0.26 (0.0) | 0.24 (0.0) | -90 | -51.43 | -1 | -0.57 | 0 | 0.0 | 175 | 212.5 | 213.0 | 213.5 | 212.5 |
| 2023-05-24 | 24.51 (-0.07) | 0.26 (0.0) | 0.24 (0.0) | -110 | -52.13 | 0 | 0.0 | 0 | 0.0 | 211 | 213.5 | 213.0 | 214.5 | 212.0 |
| 2023-05-23 | 24.58 (-0.02) | 0.26 (0.0) | 0.24 (-0.04) | -33 | -14.35 | 0 | 0.0 | -53 | -23.04 | 230 | 213.0 | 213.5 | 215.0 | 213.0 |
| 2023-05-22 | 24.6 (-0.05) | 0.26 (0.0) | 0.28 (0.0) | -53 | -36.81 | 0 | 0.0 | 0 | 0.0 | 144 | 213.5 | 213.5 | 214.5 | 213.0 |
| 2023-05-19 | 24.65 (+0.03) | 0.26 (0.0) | 0.28 (-0.02) | 50 | 20.66 | -1 | -0.41 | -24 | -9.92 | 242 | 212.5 | 212.0 | 215.5 | 212.0 |
| 2023-05-18 | 24.62 (-0.05) | 0.26 (0.0) | 0.3 (+0.02) | -56 | -27.72 | 0 | 0.0 | 32 | 15.84 | 202 | 212.0 | 210.5 | 213.0 | 210.5 |
| 2023-05-17 | 24.67 (-0.15) | 0.26 (0.0) | 0.28 (+0.05) | -217 | -66.36 | 0 | 0.0 | 56 | 17.13 | 327 | 210.0 | 211.5 | 212.0 | 209.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-16 | 24.82 (-0.04) | 0.26 (0.0) | 0.23 (+0.01) | -41 | -29.08 | -1 | -0.71 | 20 | 14.18 | 141 | 211.5 | 211.0 | 212.5 | 211.0 |
| 2023-05-15 | 24.86 (0.0) | 0.26 (0.0) | 0.22 (0.0) | -3 | -4.69 | 0 | 0.0 | 3 | 4.69 | 64 | 211.0 | 210.0 | 212.0 | 210.0 |
| 2023-05-12 | 24.86 (0.0) | 0.26 (0.0) | 0.22 (+0.01) | -22 | -13.75 | 0 | 0.0 | 2 | 1.25 | 160 | 210.5 | 209.0 | 212.5 | 209.0 |
| 2023-05-11 | 24.86 (-0.01) | 0.26 (0.0) | 0.21 (-0.01) | -25 | -11.16 | 0 | 0.0 | -11 | -4.91 | 224 | 208.5 | 210.0 | 211.0 | 208.5 |
| 2023-05-10 | 24.87 (0.0) | 0.26 (0.0) | 0.22 (0.0) | 23 | 7.4 | 0 | 0.0 | 1 | 0.32 | 311 | 209.0 | 211.0 | 211.0 | 208.0 |
| 2023-05-09 | 24.87 (-0.03) | 0.26 (0.0) | 0.22 (0.0) | -66 | -19.41 | 0 | 0.0 | 2 | 0.59 | 340 | 211.0 | 214.5 | 214.5 | 211.0 |
| 2023-05-08 | 24.9 (0.0) | 0.26 (0.0) | 0.22 (0.0) | 27 | 15.08 | 0 | 0.0 | 0 | 0.0 | 179 | 216.0 | 215.0 | 217.0 | 215.0 |
| 2023-05-05 | 24.9 (-0.03) | 0.26 (0.0) | 0.22 (0.0) | -58 | -35.37 | 0 | 0.0 | -1 | -0.61 | 164 | 215.0 | 216.5 | 216.5 | 214.5 |
| 2023-05-04 | 24.93 (+0.04) | 0.26 (0.0) | 0.22 (0.0) | 48 | 38.71 | 0 | 0.0 | 0 | 0.0 | 124 | 216.0 | 215.5 | 216.5 | 213.5 |
| 2023-05-03 | 24.89 (-0.01) | 0.26 (0.0) | 0.22 (0.0) | -26 | -12.56 | 0 | 0.0 | -1 | -0.48 | 207 | 213.5 | 216.0 | 216.0 | 213.0 |
| 2023-05-02 | 24.9 (+0.01) | 0.26 (0.0) | 0.22 (0.0) | 9 | 6.87 | 0 | 0.0 | -1 | -0.76 | 131 | 216.5 | 216.0 | 216.5 | 215.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 27.78 (+0.44) | 1.23 (+0.29) | 0.19 (-0.19) | 564 | 15.26 | 304 | 8.22 | -262 | -7.09 | 3697 | 265.0 | 244.5 | 271.0 | 243.5 |
| 2024-04-19 | 27.34 (+0.36) | 0.94 (+0.17) | 0.38 (-0.08) | 468 | 21.34 | 227 | 10.35 | -108 | -4.92 | 2193 | 243.0 | 242.0 | 253.0 | 239.5 |
| 2024-04-12 | 26.98 (+0.29) | 0.77 (+0.23) | 0.46 (-0.07) | 412 | 15.36 | 296 | 11.03 | -86 | -3.21 | 2683 | 244.5 | 252.5 | 252.5 | 240.5 |
| 2024-04-03 | 26.69 (+0.26) | 0.54 (+0.05) | 0.53 (-0.04) | 338 | 21.32 | 67 | 4.23 | -59 | -3.72 | 1585 | 249.0 | 234.0 | 249.0 | 234.0 |
| 2024-03-29 | 26.43 (+0.06) | 0.49 (+0.03) | 0.57 (-0.09) | 121 | 11.16 | 41 | 3.78 | -112 | -10.33 | 1084 | 234.0 | 234.5 | 237.0 | 231.5 |
| 2024-03-22 | 26.37 (+0.45) | 0.46 (+0.02) | 0.66 (-0.04) | 581 | 41.29 | 33 | 2.35 | -56 | -3.98 | 1407 | 234.0 | 235.0 | 237.5 | 230.5 |
| 2024-03-15 | 25.92 (+0.45) | 0.44 (+0.05) | 0.7 (0.0) | 599 | 27.06 | 67 | 3.03 | -1 | -0.05 | 2214 | 235.0 | 222.5 | 235.0 | 222.0 |
| 2024-03-08 | 25.47 (-0.01) | 0.39 (-0.06) | 0.7 (+0.08) | -25 | -1.7 | -82 | -5.57 | 112 | 7.61 | 1471 | 222.5 | 224.5 | 225.0 | 218.0 |
| 2024-03-01 | 25.48 (+0.03) | 0.45 (0.0) | 0.62 (+0.05) | 48 | 5.29 | 3 | 0.33 | 63 | 6.95 | 907 | 224.5 | 223.5 | 227.0 | 223.0 |
| 2024-02-23 | 25.45 (+0.12) | 0.45 (-0.01) | 0.57 (+0.04) | 130 | 10.43 | -18 | -1.44 | 58 | 4.65 | 1246 | 224.0 | 220.5 | 227.5 | 217.5 |
| 2024-02-16 | 25.33 (-0.03) | 0.46 (+0.02) | 0.53 (+0.02) | -62 | -13.81 | 20 | 4.45 | 20 | 4.45 | 449 | 221.0 | 227.0 | 227.0 | 218.5 |
| 2024-02-05 | 25.36 (0.0) | 0.44 (-0.01) | 0.51 (0.0) | 2 | 2.02 | -1 | -1.01 | 6 | 6.06 | 99 | 222.5 | 222.5 | 224.5 | 222.5 |
| 2024-02-02 | 25.36 (+0.35) | 0.45 (-0.12) | 0.51 (+0.02) | 467 | 32.32 | -168 | -11.63 | 23 | 1.59 | 1445 | 222.5 | 222.0 | 228.0 | 222.0 |
| 2024-01-26 | 25.01 (+0.4) | 0.57 (-0.09) | 0.49 (-0.07) | 536 | 43.26 | 16 | 1.29 | -91 | -7.34 | 1239 | 221.0 | 217.0 | 224.0 | 217.0 |
| 2024-01-19 | 24.61 (+0.53) | 0.66 (+0.05) | 0.56 (-0.01) | 709 | 34.45 | 65 | 3.16 | -16 | -0.78 | 2058 | 218.0 | 216.0 | 220.0 | 212.0 |
| 2024-01-12 | 24.08 (+0.28) | 0.61 (+0.01) | 0.57 (+0.09) | 392 | 38.17 | 12 | 1.17 | 111 | 10.81 | 1027 | 212.5 | 212.5 | 216.5 | 211.0 |
| 2024-01-05 | 23.8 (+0.16) | 0.6 (-0.04) | 0.48 (+0.12) | 190 | 11.99 | -50 | -3.15 | 162 | 10.22 | 1585 | 210.5 | 208.5 | 215.5 | 208.0 |
| 2023-12-29 | 23.64 (+0.58) | 0.64 (-0.74) | 0.36 (+0.01) | 762 | 43.92 | -979 | -56.43 | 13 | 0.75 | 1735 | 206.5 | 214.5 | 214.5 | 206.5 |
| 2023-12-22 | 23.06 (+1.31) | 1.38 (-1.16) | 0.35 (-0.04) | 1797 | 62.66 | -1541 | -53.73 | -43 | -1.5 | 2868 | 214.0 | 211.0 | 215.0 | 210.0 |
| 2023-12-15 | 21.75 (+0.24) | 2.54 (-0.1) | 0.39 (-0.02) | 352 | 25.81 | -127 | -9.31 | -32 | -2.35 | 1364 | 211.0 | 207.0 | 212.0 | 206.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 21.51 (-0.03) | 2.64 (+0.08) | 0.41 (-0.01) | 12 | 1.24 | 101 | 10.4 | -10 | -1.03 | 971 | 206.5 | 205.5 | 209.5 | 204.5 |
| 2023-12-01 | 21.54 (0.0) | 2.56 (+0.05) | 0.42 (-0.06) | 116 | 9.06 | 68 | 5.31 | -82 | -6.4 | 1281 | 205.5 | 204.0 | 207.5 | 201.5 |
| 2023-11-24 | 21.54 (-0.13) | 2.51 (-0.01) | 0.48 (+0.09) | -293 | -37.28 | -15 | -1.91 | 121 | 15.39 | 786 | 202.5 | 202.5 | 205.0 | 201.0 |
| 2023-11-17 | 21.67 (-0.13) | 2.52 (-0.06) | 0.39 (-0.18) | -221 | -19.87 | -80 | -7.19 | -245 | -22.03 | 1112 | 202.5 | 204.0 | 204.0 | 199.5 |
| 2023-11-10 | 21.8 (+0.06) | 2.58 (-0.01) | 0.57 (-0.03) | 124 | 13.85 | -15 | -1.68 | -36 | -4.02 | 895 | 204.5 | 208.5 | 209.5 | 204.5 |
| 2023-11-03 | 21.74 (+0.03) | 2.59 (0.0) | 0.6 (0.0) | 176 | 21.08 | 0 | 0.0 | 3 | 0.36 | 835 | 208.5 | 204.5 | 208.5 | 202.0 |
| 2023-10-27 | 21.71 (+0.06) | 2.59 (-0.02) | 0.6 (-0.01) | 147 | 22.58 | 1 | 0.15 | -17 | -2.61 | 651 | 205.0 | 207.0 | 208.0 | 203.5 |
| 2023-10-20 | 21.65 (+0.68) | 2.61 (+0.14) | 0.61 (-0.02) | 862 | 27.58 | 186 | 5.95 | -26 | -0.83 | 3126 | 207.0 | 206.5 | 211.0 | 201.5 |
| 2023-10-13 | 20.97 (+0.47) | 2.47 (+0.05) | 0.63 (-0.22) | 587 | 32.04 | 62 | 3.38 | -288 | -15.72 | 1832 | 206.5 | 199.0 | 208.5 | 199.0 |
| 2023-10-06 | 20.5 (-0.21) | 2.42 (0.0) | 0.85 (-0.07) | -135 | -16.21 | 12 | 1.44 | -95 | -11.4 | 833 | 198.5 | 203.0 | 205.0 | 197.5 |
| 2023-09-28 | 20.71 (+0.01) | 2.42 (+0.08) | 0.92 (-0.11) | 102 | 5.96 | 95 | 5.56 | -146 | -8.54 | 1710 | 203.5 | 210.0 | 217.0 | 200.0 |
| 2023-09-22 | 20.7 (+0.13) | 2.34 (-0.03) | 1.03 (0.0) | 122 | 18.86 | -41 | -6.34 | -5 | -0.77 | 647 | 201.0 | 205.0 | 209.0 | 200.0 |
| 2023-09-15 | 20.57 (+0.12) | 2.37 (+0.16) | 1.03 (-0.01) | 125 | 14.99 | 220 | 26.38 | -7 | -0.84 | 834 | 207.0 | 205.0 | 209.0 | 205.0 |
| 2023-09-08 | 20.45 (+0.07) | 2.21 (+0.29) | 1.04 (-0.04) | 92 | 8.03 | 379 | 33.1 | -60 | -5.24 | 1145 | 206.5 | 198.5 | 208.0 | 197.0 |
| 2023-09-01 | 20.38 (-0.09) | 1.92 (+0.03) | 1.08 (-0.06) | 42 | 6.69 | 41 | 6.53 | -81 | -12.9 | 628 | 199.0 | 194.5 | 199.5 | 193.0 |
| 2023-08-25 | 20.47 (-0.03) | 1.89 (+0.02) | 1.14 (0.0) | 9 | 2.27 | 22 | 5.56 | 8 | 2.02 | 396 | 195.0 | 195.5 | 195.5 | 192.0 |
| 2023-08-18 | 20.5 (+0.06) | 1.87 (0.0) | 1.14 (-0.01) | 30 | 5.22 | 9 | 1.57 | -19 | -3.3 | 575 | 195.0 | 194.5 | 198.0 | 190.5 |
| 2023-08-11 | 20.44 (+0.03) | 1.87 (0.0) | 1.15 (-0.07) | -62 | -5.94 | -1 | -0.1 | -91 | -8.72 | 1043 | 191.0 | 197.5 | 198.0 | 191.0 |
| 2023-08-04 | 20.41 (+0.05) | 1.87 (+0.02) | 1.22 (-0.11) | -194 | -21.44 | 21 | 2.32 | -150 | -16.57 | 905 | 197.5 | 201.5 | 203.0 | 197.5 |
| 2023-07-28 | 20.36 (-0.18) | 1.85 (+0.02) | 1.33 (-0.2) | -442 | -20.81 | 35 | 1.65 | -265 | -12.48 | 2124 | 201.0 | 201.0 | 207.5 | 195.0 |
| 2023-07-21 | 20.54 (-0.37) | 1.83 (-0.03) | 1.53 (-0.14) | -335 | -7.34 | -46 | -1.01 | -177 | -3.88 | 4562 | 201.0 | 219.0 | 228.0 | 197.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 20.91 (-1.18) | 1.86 (+0.04) | 1.67 (+0.4) | -1295 | -50.15 | 53 | 2.05 | 520 | 20.14 | 2582 | 219.0 | 230.0 | 230.0 | 218.0 |
| 2023-07-07 | 22.09 (-0.24) | 1.82 (+0.26) | 1.27 (+0.33) | -272 | -9.83 | 358 | 12.94 | 448 | 16.2 | 2766 | 230.0 | 221.0 | 233.5 | 220.0 |
| 2023-06-30 | 22.33 (-0.65) | 1.56 (+0.08) | 0.94 (+0.08) | -570 | -29.87 | 108 | 5.66 | 95 | 4.98 | 1908 | 221.0 | 229.5 | 229.5 | 216.5 |
| 2023-06-21 | 22.98 (-0.82) | 1.48 (+0.84) | 0.86 (+0.06) | -1042 | -32.57 | 1109 | 34.67 | 81 | 2.53 | 3199 | 232.0 | 228.0 | 236.5 | 223.0 |
| 2023-06-16 | 23.8 (-0.2) | 0.64 (+0.4) | 0.8 (+0.24) | -440 | -13.78 | 525 | 16.44 | 330 | 10.33 | 3194 | 226.0 | 214.5 | 228.0 | 214.0 |
| 2023-06-09 | 24.0 (-0.21) | 0.24 (-0.01) | 0.56 (+0.26) | -158 | -6.88 | -1 | -0.04 | 343 | 14.95 | 2295 | 216.0 | 215.5 | 217.0 | 208.5 |
| 2023-06-02 | 24.21 (-0.18) | 0.25 (-0.01) | 0.3 (+0.06) | -307 | -26.04 | -12 | -1.02 | 77 | 6.53 | 1179 | 215.0 | 211.5 | 215.5 | 210.0 |
| 2023-05-26 | 24.39 (-0.26) | 0.26 (0.0) | 0.24 (-0.04) | -382 | -41.08 | -1 | -0.11 | -53 | -5.7 | 930 | 211.0 | 213.5 | 215.0 | 211.0 |
| 2023-05-19 | 24.65 (-0.21) | 0.26 (0.0) | 0.28 (+0.06) | -267 | -27.27 | -2 | -0.2 | 87 | 8.89 | 979 | 212.5 | 210.0 | 215.5 | 209.5 |
| 2023-05-12 | 24.86 (-0.04) | 0.26 (0.0) | 0.22 (0.0) | -63 | -5.18 | 0 | 0.0 | -6 | -0.49 | 1217 | 210.5 | 215.0 | 217.0 | 208.0 |
| 2023-05-05 | 24.9 (+0.01) | 0.26 (0.0) | 0.22 (0.0) | -27 | -4.31 | 0 | 0.0 | -3 | -0.48 | 627 | 215.0 | 216.0 | 216.5 | 213.0 |
| 2023-04-28 | 24.89 (-0.21) | 0.26 (0.0) | 0.22 (0.0) | -307 | -21.1 | 1 | 0.07 | 6 | 0.41 | 1455 | 216.0 | 213.5 | 217.0 | 208.0 |
| 2023-04-21 | 25.1 (-0.12) | 0.26 (+0.02) | 0.22 (-0.09) | -200 | -8.76 | 26 | 1.14 | -116 | -5.08 | 2284 | 213.5 | 220.5 | 222.0 | 211.0 |
| 2023-04-14 | 25.22 (-0.32) | 0.24 (-0.02) | 0.31 (+0.02) | -489 | -14.95 | -27 | -0.83 | 26 | 0.8 | 3270 | 221.5 | 229.0 | 229.5 | 219.0 |
| 2023-04-07 | 25.54 (-0.1) | 0.26 (0.0) | 0.29 (0.0) | -164 | -24.01 | 0 | 0.0 | 1 | 0.15 | 683 | 228.5 | 225.0 | 229.5 | 225.0 |
| 2023-03-31 | 25.64 (-0.69) | 0.26 (-0.01) | 0.29 (+0.06) | -997 | -29.25 | -49 | -1.44 | 80 | 2.35 | 3409 | 227.0 | 241.0 | 241.5 | 227.0 |
| 2023-03-24 | 26.33 (+0.03) | 0.27 (0.0) | 0.23 (+0.01) | 95 | 5.4 | 0 | 0.0 | 9 | 0.51 | 1758 | 236.5 | 231.5 | 239.0 | 230.5 |
| 2023-03-17 | 26.3 (-0.2) | 0.27 (-0.03) | 0.22 (+0.01) | -139 | -4.9 | -42 | -1.48 | 7 | 0.25 | 2839 | 231.5 | 234.5 | 238.5 | 225.5 |
| 2023-03-10 | 26.5 (+0.04) | 0.3 (+0.01) | 0.21 (-0.02) | -44 | -0.83 | 15 | 0.28 | -28 | -0.53 | 5332 | 235.5 | 250.5 | 251.0 | 233.0 |
| 2023-03-03 | 26.46 (+0.31) | 0.29 (0.0) | 0.23 (-0.03) | 448 | 10.95 | 0 | 0.0 | -32 | -0.78 | 4092 | 248.5 | 250.0 | 253.5 | 243.5 |
| 2023-02-24 | 26.15 (+0.3) | 0.29 (+0.07) | 0.26 (+0.02) | 386 | 7.67 | 94 | 1.87 | 21 | 0.42 | 5030 | 248.5 | 224.0 | 254.5 | 223.5 |
| 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 | |||
| 2023-02-17 | 25.85 (-0.08) | 0.22 (0.0) | 0.24 (-0.01) | -106 | -7.02 | 0 | 0.0 | -11 | -0.73 | 1511 | 223.5 | 224.0 | 227.5 | 222.0 |
| 2023-02-10 | 25.93 (-0.09) | 0.22 (0.0) | 0.25 (0.0) | -122 | -4.95 | 0 | 0.0 | -2 | -0.08 | 2465 | 225.5 | 217.5 | 229.0 | 216.5 |
| 2023-02-03 | 26.02 (+0.19) | 0.22 (0.0) | 0.25 (0.0) | 250 | 10.96 | -1 | -0.04 | 7 | 0.31 | 2282 | 217.0 | 219.0 | 223.0 | 216.0 |
| 2023-01-17 | 25.83 (0.0) | 0.22 (-0.04) | 0.25 (0.0) | 11 | 1.39 | -60 | -7.56 | 0 | 0.0 | 794 | 216.5 | 216.5 | 219.0 | 212.0 |
| 2023-01-13 | 25.83 (+0.31) | 0.26 (-0.04) | 0.25 (+0.02) | 334 | 9.53 | -52 | -1.48 | 17 | 0.48 | 3506 | 217.0 | 213.0 | 223.5 | 209.0 |
| 2023-01-06 | 25.52 (-0.01) | 0.3 (-0.09) | 0.23 (-0.01) | -44 | -1.74 | -120 | -4.75 | -11 | -0.44 | 2527 | 212.0 | 210.0 | 213.5 | 204.0 |
| 2022-12-30 | 25.53 (+0.13) | 0.39 (-0.05) | 0.24 (-0.03) | 167 | 11.63 | -5 | -0.35 | -41 | -2.86 | 1436 | 210.5 | 213.5 | 214.5 | 206.0 |
| 2022-12-23 | 25.4 (+0.45) | 0.44 (+0.01) | 0.27 (-0.02) | 580 | 25.17 | 21 | 0.91 | -16 | -0.69 | 2304 | 213.0 | 219.0 | 222.0 | 209.5 |
| 2022-12-16 | 24.95 (+0.31) | 0.43 (-0.02) | 0.29 (-0.06) | 442 | 26.69 | -32 | -1.93 | -76 | -4.59 | 1656 | 221.0 | 220.5 | 223.0 | 216.0 |
| 2022-12-09 | 24.64 (+0.5) | 0.45 (-0.07) | 0.35 (+0.02) | 620 | 22.06 | -89 | -3.17 | 18 | 0.64 | 2810 | 221.0 | 220.5 | 227.0 | 216.0 |
| 2022-12-02 | 24.14 (+0.76) | 0.52 (-0.04) | 0.33 (-0.01) | 990 | 37.6 | -47 | -1.79 | -16 | -0.61 | 2633 | 219.5 | 205.0 | 222.0 | 204.0 |
| 2022-11-25 | 23.38 (+0.16) | 0.56 (0.0) | 0.34 (0.0) | 216 | 10.0 | -10 | -0.46 | 11 | 0.51 | 2160 | 205.5 | 208.0 | 213.5 | 203.5 |
| 2022-11-18 | 23.22 (+0.48) | 0.56 (-0.02) | 0.34 (+0.06) | 617 | 26.37 | -21 | -0.9 | 78 | 3.33 | 2340 | 207.0 | 207.5 | 213.0 | 204.0 |
| 2022-11-11 | 22.74 (+0.69) | 0.58 (0.0) | 0.28 (+0.03) | 917 | 27.19 | 0 | 0.0 | 40 | 1.19 | 3372 | 207.5 | 198.0 | 209.5 | 194.0 |
| 2022-11-04 | 22.05 (+0.2) | 0.58 (0.0) | 0.25 (-0.02) | 273 | 25.07 | 1 | 0.09 | -33 | -3.03 | 1089 | 191.5 | 181.5 | 192.5 | 181.0 |
| 2022-10-28 | 21.85 (0.0) | 0.58 (+0.01) | 0.27 (+0.01) | -11 | -1.39 | 13 | 1.64 | 15 | 1.89 | 794 | 180.0 | 182.5 | 183.5 | 179.5 |
| 2022-10-21 | 21.85 (-0.06) | 0.57 (+0.03) | 0.26 (+0.02) | -110 | -6.81 | 34 | 2.1 | 26 | 1.61 | 1616 | 180.0 | 180.0 | 187.5 | 179.0 |
| 2022-10-14 | 21.91 (+0.12) | 0.54 (-0.02) | 0.24 (+0.01) | 192 | 17.61 | -27 | -2.48 | 16 | 1.47 | 1090 | 181.0 | 180.5 | 185.5 | 177.0 |
| 2022-10-07 | 21.79 (-0.26) | 0.56 (0.0) | 0.23 (+0.01) | -333 | -56.92 | 1 | 0.17 | 7 | 1.2 | 585 | 182.0 | 182.0 | 185.0 | 179.5 |
| 2022-09-30 | 22.05 (-0.2) | 0.56 (-0.04) | 0.22 (-0.07) | -259 | -14.97 | -50 | -2.89 | -83 | -4.8 | 1730 | 182.5 | 189.0 | 189.0 | 176.5 |
| 2022-09-23 | 22.25 (-0.26) | 0.6 (0.0) | 0.29 (+0.02) | -376 | -30.3 | 0 | 0.0 | 21 | 1.69 | 1241 | 189.5 | 199.5 | 199.5 | 189.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 22.51 (+0.48) | 0.6 (+0.03) | 0.27 (-0.19) | 623 | 37.44 | 45 | 2.7 | -240 | -14.42 | 1664 | 200.5 | 197.0 | 205.5 | 194.5 |
| 2022-09-08 | 22.03 (0.0) | 0.57 (0.0) | 0.46 (0.0) | -4 | -0.48 | 0 | 0.0 | -3 | -0.36 | 827 | 195.0 | 197.0 | 197.0 | 189.0 |
| 2022-09-02 | 22.03 (-0.02) | 0.57 (0.0) | 0.46 (-0.01) | -23 | -2.01 | 0 | 0.0 | -18 | -1.57 | 1147 | 197.0 | 195.0 | 200.5 | 193.0 |
| 2022-08-26 | 22.05 (+0.17) | 0.57 (0.0) | 0.47 (0.0) | 261 | 19.95 | 0 | 0.0 | 1 | 0.08 | 1308 | 198.5 | 198.5 | 202.5 | 195.5 |
| 2022-08-19 | 21.88 (+0.26) | 0.57 (+0.04) | 0.47 (0.0) | 325 | 20.02 | 50 | 3.08 | 0 | 0.0 | 1623 | 199.5 | 194.0 | 200.5 | 192.5 |
| 2022-08-12 | 21.62 (+0.52) | 0.53 (0.0) | 0.47 (-0.01) | 671 | 25.99 | 0 | 0.0 | -11 | -0.43 | 2582 | 193.5 | 189.0 | 194.0 | 184.0 |
| 2022-08-05 | 21.1 (+0.23) | 0.53 (0.0) | 0.48 (+0.03) | 320 | 13.85 | 0 | 0.0 | 36 | 1.56 | 2310 | 188.5 | 185.0 | 189.5 | 180.0 |
| 2022-07-29 | 20.87 (+0.12) | 0.53 (0.0) | 0.45 (0.0) | 153 | 12.37 | 0 | 0.0 | 0 | 0.0 | 1237 | 184.0 | 188.5 | 188.5 | 183.0 |
| 2022-07-22 | 20.75 (-0.11) | 0.53 (+0.01) | 0.45 (+0.02) | -155 | -5.69 | 15 | 0.55 | 24 | 0.88 | 2726 | 188.5 | 197.0 | 197.0 | 180.5 |
| 2022-07-15 | 20.86 (-0.12) | 0.52 (+0.01) | 0.43 (+0.06) | -164 | -18.14 | 9 | 1.0 | 80 | 8.85 | 904 | 196.0 | 197.0 | 199.0 | 191.0 |
| 2022-07-08 | 20.98 (-0.11) | 0.51 (0.0) | 0.37 (+0.04) | -140 | -15.14 | 0 | 0.0 | 56 | 6.05 | 925 | 196.0 | 187.0 | 198.0 | 187.0 |
| 2022-07-01 | 21.09 (-0.48) | 0.51 (+0.1) | 0.33 (+0.05) | -592 | -41.31 | 150 | 10.47 | 62 | 4.33 | 1433 | 187.0 | 197.5 | 203.0 | 187.0 |
| 2022-06-24 | 21.57 (-0.17) | 0.41 (0.0) | 0.28 (+0.09) | -219 | -5.72 | 0 | 0.0 | 117 | 3.06 | 3829 | 197.5 | 198.0 | 199.5 | 191.0 |
| 2022-06-17 | 21.74 (-0.02) | 0.41 (0.0) | 0.19 (+0.03) | -50 | -10.1 | 0 | 0.0 | 44 | 8.89 | 495 | 197.5 | 200.5 | 205.0 | 196.5 |
| 2022-06-10 | 21.76 (-0.03) | 0.41 (0.0) | 0.16 (0.0) | -41 | -9.88 | 0 | 0.0 | -4 | -0.96 | 415 | 205.0 | 207.0 | 209.0 | 203.0 |
| 2022-06-02 | 21.79 (+0.14) | 0.41 (-0.1) | 0.16 (0.0) | 199 | 38.49 | -128 | -24.76 | 4 | 0.77 | 517 | 206.0 | 200.0 | 206.0 | 199.5 |
| 2022-05-27 | 21.65 (-0.25) | 0.51 (0.0) | 0.16 (0.0) | -355 | -37.81 | 1 | 0.11 | -1 | -0.11 | 939 | 198.0 | 203.5 | 203.5 | 197.0 |
| 2022-05-20 | 21.9 (-0.11) | 0.51 (0.0) | 0.16 (-0.02) | -123 | -11.64 | 0 | 0.0 | -20 | -1.89 | 1057 | 203.5 | 212.0 | 212.5 | 202.5 |
| 2022-05-13 | 22.01 (+0.11) | 0.51 (+0.02) | 0.18 (-0.04) | 140 | 12.74 | 20 | 1.82 | -51 | -4.64 | 1099 | 211.0 | 220.0 | 220.0 | 205.0 |
| 2022-05-06 | 21.9 (+0.08) | 0.49 (0.0) | 0.22 (+0.03) | 95 | 10.88 | 0 | 0.0 | 30 | 3.44 | 873 | 221.0 | 219.0 | 225.0 | 217.0 |
| 2022-04-29 | 21.82 (+0.26) | 0.49 (0.0) | 0.19 (0.0) | 330 | 27.52 | 0 | 0.0 | 0 | 0.0 | 1199 | 219.0 | 219.0 | 220.0 | 206.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 21.56 (+0.3) | 0.49 (+0.11) | 0.19 (+0.01) | 462 | 24.63 | 150 | 8.0 | 20 | 1.07 | 1876 | 219.0 | 213.5 | 224.5 | 211.5 |
| 2022-04-15 | 21.26 (+0.49) | 0.38 (+0.01) | 0.18 (-0.07) | 648 | 32.34 | 15 | 0.75 | -98 | -4.89 | 2004 | 213.5 | 204.0 | 219.5 | 199.5 |
| 2022-04-08 | 20.77 (-0.03) | 0.37 (+0.01) | 0.25 (+0.02) | -48 | -9.18 | 14 | 2.68 | 26 | 4.97 | 523 | 203.5 | 202.0 | 206.5 | 200.0 |
| 2022-04-01 | 20.8 (+0.01) | 0.36 (+0.02) | 0.23 (+0.02) | 17 | 1.75 | 23 | 2.36 | 26 | 2.67 | 974 | 202.0 | 202.0 | 208.0 | 199.0 |
| 2022-03-25 | 20.79 (+0.08) | 0.34 (+0.03) | 0.21 (+0.01) | 97 | 12.85 | 44 | 5.83 | 16 | 2.12 | 755 | 202.0 | 204.0 | 209.5 | 202.0 |
| 2022-03-18 | 20.71 (0.0) | 0.31 (0.0) | 0.2 (-0.01) | 4 | 0.78 | 0 | 0.0 | -7 | -1.37 | 512 | 202.0 | 192.5 | 203.5 | 192.0 |
| 2022-03-11 | 20.71 (-0.15) | 0.31 (+0.02) | 0.21 (-0.01) | -204 | -28.25 | 20 | 2.77 | -18 | -2.49 | 722 | 192.0 | 197.0 | 198.0 | 188.5 |
| 2022-03-04 | 20.86 (-0.05) | 0.29 (0.0) | 0.22 (+0.02) | -59 | -15.86 | 0 | 0.0 | 20 | 5.38 | 372 | 197.0 | 197.5 | 199.0 | 194.5 |
| 2022-02-25 | 20.91 (-0.2) | 0.29 (+0.01) | 0.2 (0.0) | -249 | -29.75 | 20 | 2.39 | 6 | 0.72 | 837 | 196.0 | 206.0 | 207.5 | 194.0 |
| 2022-02-18 | 21.11 (-0.06) | 0.28 (+0.02) | 0.2 (-0.04) | -9 | -0.74 | 20 | 1.64 | -49 | -4.03 | 1217 | 206.5 | 207.0 | 214.5 | 205.0 |
| 2022-02-11 | 21.17 (+0.26) | 0.26 (+0.03) | 0.24 (+0.08) | 347 | 14.64 | 36 | 1.52 | 95 | 4.01 | 2370 | 212.5 | 199.0 | 216.0 | 198.0 |
| 2022-01-26 | 20.91 (-0.02) | 0.23 (0.0) | 0.16 (+0.01) | -35 | -11.63 | 0 | 0.0 | 13 | 4.32 | 301 | 195.5 | 196.5 | 198.0 | 193.5 |
| 2022-01-21 | 20.93 (+0.05) | 0.23 (0.0) | 0.15 (0.0) | 70 | 11.31 | 0 | 0.0 | 10 | 1.62 | 619 | 198.0 | 194.5 | 200.5 | 194.5 |
| 2022-01-14 | 20.88 (-0.01) | 0.23 (0.0) | 0.15 (+0.03) | -13 | -1.47 | 0 | 0.0 | 39 | 4.42 | 883 | 194.5 | 193.0 | 197.0 | 190.0 |
| 2022-01-07 | 20.89 (+0.01) | 0.23 (0.0) | 0.12 (+0.01) | 11 | 1.84 | 0 | 0.0 | 14 | 2.34 | 598 | 193.0 | 196.5 | 197.0 | 193.0 |
| 2021-12-30 | 20.88 (+0.02) | 0.23 (0.0) | 0.11 (+0.01) | 24 | 10.71 | 0 | 0.0 | 3 | 1.34 | 224 | 194.0 | 193.5 | 196.5 | 192.5 |
| 2021-12-24 | 20.86 (-0.09) | 0.23 (0.0) | 0.1 (-0.01) | -126 | -34.15 | 0 | 0.0 | -5 | -1.36 | 369 | 193.5 | 196.0 | 196.5 | 190.5 |
| 2021-12-17 | 20.95 (-0.12) | 0.23 (0.0) | 0.11 (0.0) | -156 | -20.29 | 0 | 0.0 | -6 | -0.78 | 769 | 196.0 | 201.0 | 201.0 | 194.5 |
| 2021-12-10 | 21.07 (-0.08) | 0.23 (0.0) | 0.11 (0.0) | -90 | -20.0 | 0 | 0.0 | 2 | 0.44 | 450 | 199.0 | 205.0 | 205.0 | 197.0 |
| 2021-12-03 | 21.15 (+0.23) | 0.23 (0.0) | 0.11 (-0.01) | 307 | 23.2 | 0 | 0.0 | -12 | -0.91 | 1323 | 202.5 | 195.0 | 207.0 | 193.0 |
| 2021-11-26 | 20.92 (+0.01) | 0.23 (0.0) | 0.12 (-0.04) | 34 | 6.34 | 0 | 0.0 | -57 | -10.63 | 536 | 195.5 | 195.0 | 199.0 | 191.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 20.91 (-0.06) | 0.23 (0.0) | 0.16 (+0.01) | -70 | -13.21 | 0 | 0.0 | 23 | 4.34 | 530 | 194.5 | 192.0 | 196.0 | 192.0 |
| 2021-11-12 | 20.97 (-0.03) | 0.23 (0.0) | 0.15 (-0.01) | -29 | -4.66 | 0 | 0.0 | -24 | -3.86 | 622 | 181.5 | 195.0 | 195.5 | 181.0 |
| 2021-11-05 | 21.0 (+0.06) | 0.23 (0.0) | 0.16 (-0.01) | 102 | 10.37 | 10 | 1.02 | -1 | -0.1 | 984 | 217.0 | 189.5 | 218.0 | 187.0 |
| 2021-10-29 | 20.94 (-0.05) | 0.23 (0.0) | 0.17 (+0.02) | -52 | -6.59 | 0 | 0.0 | 20 | 2.53 | 789 | 188.5 | 186.5 | 190.0 | 184.0 |
| 2021-10-22 | 20.99 (-0.09) | 0.23 (0.0) | 0.15 (0.0) | -110 | -9.49 | 0 | 0.0 | 0 | 0.0 | 1159 | 185.0 | 186.0 | 189.5 | 182.0 |
| 2021-10-15 | 21.08 (+0.04) | 0.23 (0.0) | 0.15 (0.0) | 7 | 1.01 | 0 | 0.0 | -5 | -0.72 | 690 | 185.0 | 181.0 | 188.0 | 178.5 |
| 2021-10-08 | 21.04 (+0.03) | 0.23 (0.0) | 0.15 (+0.01) | -13 | -3.09 | 0 | 0.0 | 15 | 3.56 | 421 | 180.0 | 177.5 | 181.0 | 175.0 |
| 2021-10-01 | 21.01 (-0.27) | 0.23 (+0.23) | 0.14 (0.0) | -356 | -45.29 | 0 | 0.0 | 5 | 0.64 | 786 | 177.5 | 180.0 | 181.0 | 176.0 |
| 2021-09-24 | 21.28 (-0.13) | 0.0 (0.0) | 0.14 (-0.01) | -169 | -29.86 | -41 | -7.24 | -12 | -2.12 | 566 | 179.5 | 181.0 | 184.0 | 177.0 |
| 2021-09-17 | 21.41 (-0.11) | 0.0 (-0.04) | 0.15 (-0.01) | -146 | -13.08 | -71 | -6.36 | -13 | -1.16 | 1116 | 185.5 | 181.0 | 185.5 | 179.0 |
| 2021-09-10 | 21.52 (-0.11) | 0.04 (+0.02) | 0.16 (-0.01) | -130 | -12.95 | -50 | -4.98 | -18 | -1.79 | 1004 | 182.0 | 181.5 | 182.0 | 176.0 |
| 2021-09-03 | 21.63 (-0.14) | 0.02 (-0.1) | 0.17 (-0.01) | -201 | -22.21 | -128 | -14.14 | -2 | -0.22 | 905 | 181.5 | 181.0 | 185.5 | 178.0 |
| 2021-08-27 | 21.77 (-0.14) | 0.12 (-0.08) | 0.18 (-0.02) | -203 | -18.27 | -108 | -9.72 | -33 | -2.97 | 1111 | 180.5 | 174.0 | 182.5 | 174.0 |
| 2021-08-20 | 21.91 (-0.6) | 0.2 (-0.18) | 0.2 (-0.09) | -833 | -37.37 | -241 | -10.81 | -110 | -4.93 | 2229 | 173.0 | 188.0 | 188.0 | 172.5 |
| 2021-08-13 | 22.51 (-0.54) | 0.38 (0.0) | 0.29 (0.0) | -682 | -36.79 | 0 | 0.0 | -9 | -0.49 | 1854 | 186.5 | 215.5 | 216.5 | 186.0 |
| 2021-08-06 | 23.05 (-0.1) | 0.38 (0.0) | 0.29 (0.0) | -132 | -14.83 | 0 | 0.0 | 4 | 0.45 | 890 | 217.0 | 216.5 | 220.5 | 212.0 |
| 2021-07-30 | 23.15 (-0.3) | 0.38 (+0.05) | 0.29 (+0.03) | -410 | -39.01 | 65 | 6.18 | 40 | 3.81 | 1051 | 216.0 | 215.0 | 219.5 | 211.0 |
| 2021-07-23 | 23.45 (+0.01) | 0.33 (0.0) | 0.26 (+0.05) | -4 | -0.2 | 0 | 0.0 | 63 | 3.22 | 1959 | 218.5 | 226.5 | 228.5 | 212.0 |
| 2021-07-16 | 23.44 (-0.07) | 0.33 (0.0) | 0.21 (-0.08) | -86 | -3.55 | 10 | 0.41 | -101 | -4.17 | 2421 | 231.0 | 234.0 | 236.0 | 222.0 |
| 2021-07-09 | 23.51 (+0.06) | 0.33 (+0.03) | 0.29 (+0.02) | 80 | 2.01 | 42 | 1.06 | 20 | 0.5 | 3978 | 230.0 | 208.5 | 236.5 | 208.5 |
| 2021-07-02 | 23.45 (-0.32) | 0.3 (-0.05) | 0.27 (0.0) | -421 | -27.23 | -19 | -1.23 | 8 | 0.52 | 1546 | 208.5 | 216.0 | 217.5 | 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 | |||
| 2021-06-25 | 23.77 (-0.01) | 0.35 (-0.11) | 0.27 (+0.05) | -13 | -0.8 | -147 | -9.07 | 58 | 3.58 | 1620 | 214.0 | 211.0 | 217.5 | 207.0 |
| 2021-06-18 | 23.78 (-0.12) | 0.46 (-0.07) | 0.22 (+0.02) | -155 | -6.36 | -89 | -3.65 | 30 | 1.23 | 2438 | 211.0 | 218.5 | 223.0 | 207.0 |
| 2021-06-11 | 23.9 (+0.38) | 0.53 (+0.24) | 0.2 (+0.08) | 500 | 15.38 | 304 | 9.35 | 107 | 3.29 | 3252 | 216.5 | 218.0 | 225.0 | 212.0 |
| 2021-06-04 | 23.52 (-0.15) | 0.29 (-0.01) | 0.12 (+0.01) | -202 | -13.45 | -11 | -0.73 | 17 | 1.13 | 1502 | 214.0 | 219.5 | 224.0 | 210.0 |
| 2021-05-28 | 23.67 (+0.14) | 0.3 (+0.01) | 0.11 (-0.01) | 192 | 9.44 | 20 | 0.98 | -20 | -0.98 | 2033 | 221.0 | 220.5 | 231.0 | 213.0 |
| 2021-05-21 | 23.53 (+0.39) | 0.29 (0.0) | 0.12 (-0.02) | 524 | 18.45 | -6 | -0.21 | -23 | -0.81 | 2840 | 218.0 | 190.5 | 220.5 | 190.5 |
| 2021-05-14 | 23.14 (+0.33) | 0.29 (-0.05) | 0.14 (-0.04) | 431 | 9.8 | -61 | -1.39 | -54 | -1.23 | 4397 | 201.5 | 213.0 | 217.5 | 181.0 |
| 2021-05-07 | 22.81 (-0.39) | 0.34 (-0.08) | 0.18 (-0.05) | -505 | -21.4 | -111 | -4.7 | -69 | -2.92 | 2360 | 210.5 | 232.5 | 233.0 | 207.0 |
| 2021-04-29 | 23.2 (-0.05) | 0.42 (+0.14) | 0.23 (+0.04) | -46 | -2.5 | 186 | 10.12 | 52 | 2.83 | 1838 | 231.5 | 232.5 | 243.0 | 231.0 |
| 2021-04-23 | 23.25 (+0.07) | 0.28 (+0.15) | 0.19 (+0.03) | 98 | 4.78 | 193 | 9.42 | 47 | 2.29 | 2049 | 229.5 | 234.0 | 235.0 | 223.5 |
| 2021-04-16 | 23.18 (+0.06) | 0.13 (-0.11) | 0.16 (-0.04) | 73 | 3.64 | -139 | -6.94 | -51 | -2.55 | 2003 | 230.5 | 233.0 | 235.0 | 219.0 |
| 2021-04-09 | 23.12 (-0.32) | 0.24 (-0.11) | 0.2 (+0.17) | -420 | -7.76 | -150 | -2.77 | 218 | 4.03 | 5414 | 231.0 | 228.5 | 259.5 | 226.0 |
| 2021-04-01 | 23.44 (-0.06) | 0.35 (-0.37) | 0.03 (+0.02) | -91 | -6.7 | -103 | -7.58 | 27 | 1.99 | 1359 | 225.5 | 225.5 | 230.0 | 221.5 |
| 2021-03-26 | 23.5 (-0.15) | 0.72 (-0.04) | 0.01 (+0.01) | -211 | -10.18 | -43 | -2.07 | -16 | -0.77 | 2073 | 225.5 | 239.0 | 251.5 | 222.0 |
| 2021-03-19 | 23.65 (-0.01) | 0.76 (+0.21) | 0.0 (-0.03) | 0 | 0.0 | 274 | 6.79 | -49 | -1.21 | 4038 | 236.5 | 240.0 | 261.5 | 230.0 |
| 2021-03-12 | 23.66 (+0.26) | 0.55 (+0.11) | 0.03 (-0.32) | 324 | 2.94 | 143 | 1.3 | -424 | -3.85 | 11018 | 238.0 | 238.0 | 246.0 | 223.0 |
| 2021-03-05 | 23.4 (-0.07) | 0.44 (+0.22) | 0.35 (-0.13) | -83 | -0.96 | 288 | 3.33 | -171 | -1.98 | 8643 | 234.5 | 206.0 | 234.5 | 200.0 |
| 2021-02-26 | 23.47 (+0.32) | 0.22 (+0.01) | 0.48 (-0.09) | 477 | 20.74 | 15 | 0.65 | -111 | -4.83 | 2300 | 201.5 | 200.0 | 204.0 | 194.0 |
| 2021-02-19 | 23.15 (+0.2) | 0.21 (+0.01) | 0.57 (+0.02) | 258 | 7.8 | 5 | 0.15 | 18 | 0.54 | 3307 | 200.0 | 202.0 | 202.5 | 190.5 |
| 2021-02-05 | 22.95 (+0.46) | 0.2 (+0.06) | 0.55 (+0.34) | 586 | 10.88 | 85 | 1.58 | 448 | 8.32 | 5385 | 190.5 | 170.0 | 195.5 | 169.5 |
| 2021-01-29 | 22.49 (+0.09) | 0.14 (+0.05) | 0.21 (0.0) | 138 | 12.79 | 60 | 5.56 | 5 | 0.46 | 1079 | 169.0 | 165.0 | 173.0 | 163.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 22.4 (-0.34) | 0.09 (-0.02) | 0.21 (+0.01) | -453 | -44.28 | -22 | -2.15 | 8 | 0.78 | 1023 | 164.0 | 166.5 | 169.5 | 162.5 |
| 2021-01-15 | 22.74 (-0.24) | 0.11 (-0.15) | 0.2 (+0.03) | -344 | -22.24 | -193 | -12.48 | 38 | 2.46 | 1547 | 166.5 | 172.5 | 173.0 | 165.0 |
| 2021-01-08 | 22.98 (-0.09) | 0.26 (0.0) | 0.17 (-0.01) | 20 | 2.4 | 0 | 0.0 | -8 | -0.96 | 833 | 171.5 | 175.0 | 176.0 | 171.5 |
| 2020-12-31 | 23.07 (+0.07) | 0.26 (+0.26) | 0.18 (+0.02) | 88 | 15.91 | 0 | 0.0 | 26 | 4.7 | 553 | 173.5 | 174.0 | 175.0 | 170.5 |
| 2020-12-25 | 23.0 (-0.02) | 0.0 (0.0) | 0.16 (+0.06) | -24 | -2.44 | -70 | -7.13 | 75 | 7.64 | 982 | 173.0 | 178.0 | 178.0 | 172.0 |
| 2020-12-18 | 23.02 (+0.28) | 0.0 (0.0) | 0.1 (0.0) | 390 | 26.33 | -210 | -14.18 | 5 | 0.34 | 1481 | 177.5 | 175.0 | 178.5 | 174.0 |
| 2020-12-11 | 22.74 (-0.08) | 0.0 (-0.05) | 0.1 (+0.08) | -107 | -7.73 | -242 | -17.47 | 110 | 7.94 | 1385 | 174.0 | 176.0 | 179.0 | 172.5 |
| 2020-12-04 | 22.82 (-0.1) | 0.05 (-0.12) | 0.02 (0.0) | -118 | -13.36 | -152 | -17.21 | -5 | -0.57 | 883 | 175.0 | 176.0 | 176.5 | 171.0 |
| 2020-11-27 | 22.92 (0.0) | 0.17 (-0.05) | 0.02 (+0.02) | 60 | 6.59 | -70 | -7.68 | 18 | 1.98 | 911 | 174.0 | 176.0 | 177.5 | 173.0 |
| 2020-11-20 | 22.92 (-0.01) | 0.22 (-0.34) | 0.0 (-0.01) | -6 | -0.44 | -447 | -32.89 | -16 | -1.18 | 1359 | 175.0 | 174.5 | 178.5 | 172.0 |
| 2020-11-13 | 22.93 (-0.15) | 0.56 (-0.25) | 0.01 (0.0) | -188 | -6.64 | -320 | -11.3 | 1 | 0.04 | 2832 | 173.0 | 184.0 | 185.0 | 170.5 |
| 2020-11-06 | 23.08 (-0.05) | 0.81 (+0.15) | 0.01 (+0.01) | 2 | 0.1 | 200 | 10.14 | 14 | 0.71 | 1972 | 184.0 | 178.0 | 188.5 | 178.0 |
| 2020-10-30 | 23.13 (+0.18) | 0.66 (-0.02) | 0.0 (-0.01) | 261 | 21.39 | -30 | -2.46 | -17 | -1.39 | 1220 | 180.0 | 182.0 | 183.0 | 177.0 |
| 2020-10-23 | 22.95 (+0.41) | 0.68 (-0.04) | 0.01 (-0.02) | 367 | 22.65 | -55 | -3.4 | -21 | -1.3 | 1620 | 180.0 | 174.5 | 183.5 | 173.0 |
| 2020-10-16 | 22.54 (-0.12) | 0.72 (-0.6) | 0.03 (-0.02) | -127 | -4.07 | -788 | -25.26 | -23 | -0.74 | 3119 | 174.0 | 171.5 | 179.5 | 164.5 |
| 2020-10-08 | 22.66 (+0.04) | 1.32 (-0.48) | 0.05 (-0.07) | 46 | 2.54 | -625 | -34.55 | -95 | -5.25 | 1809 | 170.0 | 176.5 | 180.5 | 169.0 |
| 2020-09-30 | 22.62 (-0.02) | 1.8 (-0.57) | 0.12 (-0.03) | -44 | -5.56 | 0 | 0.0 | -43 | -5.43 | 792 | 175.5 | 174.5 | 178.5 | 172.0 |
| 2020-09-25 | 22.64 (+0.03) | 2.37 (+0.02) | 0.15 (-0.35) | 6 | 0.25 | 32 | 1.31 | -464 | -18.98 | 2445 | 170.5 | 183.0 | 184.0 | 168.5 |
| 2020-09-18 | 22.61 (-0.56) | 2.35 (+0.37) | 0.5 (-0.1) | -579 | -14.96 | 486 | 12.55 | -124 | -3.2 | 3871 | 183.0 | 184.5 | 186.0 | 176.0 |
| 2020-09-11 | 23.17 (-0.02) | 1.98 (+1.47) | 0.6 (+0.48) | 120 | 1.09 | 1918 | 17.47 | 633 | 5.77 | 10980 | 182.5 | 172.0 | 207.0 | 172.0 |
| 2020-09-04 | 23.19 (-0.21) | 0.51 (+0.22) | 0.12 (+0.04) | -282 | -10.73 | 292 | 11.11 | 42 | 1.6 | 2628 | 173.0 | 172.0 | 178.0 | 170.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 23.4 (+0.23) | 0.29 (+0.12) | 0.08 (0.0) | 233 | 10.18 | 163 | 7.12 | 1 | 0.04 | 2288 | 172.0 | 161.0 | 174.5 | 160.5 |
| 2020-08-21 | 23.17 (+0.06) | 0.17 (-0.58) | 0.08 (-0.02) | -4 | -0.15 | -759 | -29.17 | -25 | -0.96 | 2602 | 160.5 | 162.5 | 163.0 | 157.0 |
| 2020-08-14 | 23.11 (+0.05) | 0.75 (-0.01) | 0.1 (-0.02) | 0 | 0.0 | -15 | -1.04 | -20 | -1.39 | 1442 | 162.5 | 163.5 | 167.5 | 161.5 |
| 2020-08-07 | 23.06 (+0.01) | 0.76 (0.0) | 0.12 (0.0) | -164 | -15.44 | 0 | 0.0 | -6 | -0.56 | 1062 | 162.5 | 164.0 | 165.0 | 161.5 |
| 2020-07-31 | 23.05 (-0.37) | 0.76 (0.0) | 0.12 (-0.24) | -419 | -9.04 | 0 | 0.0 | -316 | -6.82 | 4635 | 163.0 | 175.0 | 178.5 | 162.0 |
| 2020-07-24 | 23.42 (-0.49) | 0.76 (-0.03) | 0.36 (0.0) | -595 | -24.12 | -38 | -1.54 | -2 | -0.08 | 2467 | 170.0 | 169.0 | 176.0 | 167.0 |
| 2020-07-17 | 23.91 (-0.1) | 0.79 (-0.2) | 0.36 (0.0) | -146 | -7.31 | -266 | -13.31 | 11 | 0.55 | 1998 | 170.0 | 166.0 | 175.0 | 164.0 |
| 2020-07-10 | 24.01 (-0.19) | 0.99 (0.0) | 0.36 (-0.02) | -258 | -12.71 | 0 | 0.0 | -28 | -1.38 | 2030 | 167.0 | 168.0 | 173.5 | 165.0 |
| 2020-07-03 | 24.2 (-0.31) | 0.99 (-0.06) | 0.38 (-0.03) | -315 | -16.84 | 4 | 0.21 | -46 | -2.46 | 1870 | 168.0 | 163.5 | 168.5 | 160.0 |
| 2020-06-24 | 24.51 (+0.05) | 1.05 (-0.16) | 0.41 (-0.05) | 29 | 1.97 | -202 | -13.71 | -61 | -4.14 | 1473 | 165.5 | 168.5 | 170.5 | 163.5 |
| 2020-06-19 | 24.46 (-0.52) | 1.21 (-0.06) | 0.46 (-0.11) | -592 | -29.01 | -78 | -3.82 | -149 | -7.3 | 2041 | 167.5 | 172.0 | 174.0 | 167.5 |
| 2020-06-12 | 24.98 (-0.27) | 1.27 (+0.05) | 0.57 (-0.12) | -314 | -7.76 | 61 | 1.51 | -149 | -3.68 | 4046 | 173.0 | 178.5 | 185.0 | 168.0 |
| 2020-06-05 | 25.25 (-0.27) | 1.22 (+0.06) | 0.69 (-0.08) | -336 | -5.86 | 85 | 1.48 | -109 | -1.9 | 5736 | 179.0 | 178.0 | 183.0 | 170.0 |
| 2020-05-29 | 25.52 (+2.54) | 1.16 (+0.32) | 0.77 (+0.06) | 320 | 6.5 | 418 | 8.49 | 78 | 1.58 | 4925 | 174.0 | 175.0 | 181.0 | 171.0 |
| 2020-05-22 | 22.98 (+0.12) | 0.84 (+0.62) | 0.71 (+0.32) | 272 | 3.5 | 809 | 10.42 | 420 | 5.41 | 7766 | 172.0 | 151.5 | 177.0 | 151.5 |
| 2020-05-15 | 22.86 (-0.13) | 0.22 (-0.01) | 0.39 (-0.05) | -259 | -9.91 | -10 | -0.38 | -68 | -2.6 | 2614 | 151.5 | 159.0 | 160.0 | 150.5 |
| 2020-05-08 | 22.99 (-0.11) | 0.23 (+0.01) | 0.44 (-0.04) | -268 | -14.08 | 8 | 0.42 | -55 | -2.89 | 1903 | 158.5 | 161.0 | 162.0 | 156.5 |
| 2020-04-30 | 23.1 (-0.13) | 0.22 (+0.01) | 0.48 (-0.02) | -49 | -0.98 | 10 | 0.2 | -26 | -0.52 | 4999 | 165.5 | 150.0 | 168.5 | 149.5 |
| 2020-04-24 | 23.23 (-0.3) | 0.21 (0.0) | 0.5 (-0.04) | -411 | -17.03 | 0 | 0.0 | -47 | -1.95 | 2414 | 148.5 | 153.5 | 154.5 | 147.0 |
| 2020-04-17 | 23.53 (-0.02) | 0.21 (-0.03) | 0.54 (+0.02) | -21 | -0.65 | -31 | -0.96 | 31 | 0.96 | 3244 | 153.5 | 149.5 | 159.5 | 148.5 |
| 2020-04-10 | 23.55 (-0.3) | 0.24 (-0.11) | 0.52 (+0.01) | -258 | -8.17 | -149 | -4.72 | 4 | 0.13 | 3158 | 149.5 | 155.0 | 157.0 | 147.0 |
| 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 | |||
| 2020-04-01 | 23.85 (+0.24) | 0.35 (-0.16) | 0.51 (+0.01) | 341 | 31.69 | -305 | -28.35 | 11 | 1.02 | 1076 | 155.0 | 155.0 | 157.5 | 152.5 |
| 2020-03-27 | 23.61 (+0.83) | 0.51 (0.0) | 0.5 (-0.03) | 1048 | 23.57 | -2 | -0.04 | -37 | -0.83 | 4446 | 157.0 | 149.0 | 163.5 | 147.5 |
| 2020-03-20 | 22.78 (+0.09) | 0.51 (+0.02) | 0.53 (-0.07) | -204 | -2.67 | 15 | 0.2 | -83 | -1.09 | 7636 | 153.0 | 153.5 | 157.0 | 133.5 |
| 2020-03-13 | 22.69 (-0.36) | 0.49 (+0.01) | 0.6 (-0.16) | -490 | -10.46 | 18 | 0.38 | -221 | -4.72 | 4686 | 154.0 | 188.0 | 189.0 | 148.5 |
| 2020-03-06 | 23.05 (+0.43) | 0.48 (0.0) | 0.76 (+0.05) | 564 | 14.74 | -5 | -0.13 | 72 | 1.88 | 3827 | 189.0 | 190.5 | 203.5 | 188.5 |
| 2020-02-27 | 22.62 (+0.56) | 0.48 (+0.02) | 0.71 (-0.04) | 739 | 24.1 | 30 | 0.98 | -48 | -1.57 | 3066 | 193.5 | 199.0 | 207.0 | 193.5 |
| 2020-02-21 | 22.06 (+0.31) | 0.46 (0.0) | 0.75 (-0.07) | 403 | 7.57 | 2 | 0.04 | -100 | -1.88 | 5322 | 202.0 | 201.5 | 216.5 | 199.0 |
| 2020-02-14 | 21.75 (+0.92) | 0.46 (-0.01) | 0.82 (+0.05) | 1194 | 26.98 | -19 | -0.43 | 73 | 1.65 | 4426 | 202.5 | 191.0 | 207.0 | 189.5 |
| 2020-02-07 | 20.83 (+0.6) | 0.47 (0.0) | 0.77 (0.0) | 750 | 25.48 | 4 | 0.14 | -1 | -0.03 | 2944 | 193.0 | 186.5 | 196.5 | 186.0 |
| 2020-01-31 | 20.23 (+0.48) | 0.47 (0.0) | 0.77 (+0.02) | 661 | 32.74 | 0 | 0.0 | 26 | 1.29 | 2019 | 190.0 | 188.0 | 192.0 | 183.5 |
| 2020-01-20 | 19.75 (+0.3) | 0.47 (0.0) | 0.75 (0.0) | 391 | 42.97 | 0 | 0.0 | -8 | -0.88 | 910 | 194.5 | 195.0 | 197.5 | 193.0 |
| 2020-01-17 | 19.45 (+0.69) | 0.47 (-0.07) | 0.75 (-0.01) | 952 | 16.89 | -94 | -1.67 | -9 | -0.16 | 5635 | 194.5 | 188.5 | 202.5 | 187.5 |
| 2020-01-10 | 18.76 (+0.56) | 0.54 (0.0) | 0.76 (-0.18) | 935 | 22.76 | 0 | 0.0 | -238 | -5.79 | 4108 | 187.0 | 183.0 | 189.5 | 180.5 |
| 2020-01-03 | 18.2 (+0.12) | 0.54 (0.0) | 0.94 (+0.07) | 299 | 30.98 | 0 | 0.0 | 90 | 9.33 | 965 | 183.5 | 179.0 | 185.0 | 178.5 |
| 2019-12-31 | 18.08 (+0.06) | 0.54 (+0.25) | 0.87 (-0.01) | 81 | 30.57 | -15 | -5.66 | -6 | -2.26 | 265 | 179.5 | 178.5 | 179.5 | 178.0 |
| 2019-12-27 | 18.02 (+0.06) | 0.29 (-0.05) | 0.88 (0.0) | 112 | 16.77 | -67 | -10.03 | -4 | -0.6 | 668 | 178.5 | 181.0 | 181.5 | 177.0 |
| 2019-12-20 | 17.96 (+0.28) | 0.34 (-0.1) | 0.88 (+0.01) | 416 | 28.91 | -124 | -8.62 | 8 | 0.56 | 1439 | 181.0 | 176.0 | 182.5 | 176.0 |
| 2019-12-13 | 17.68 (+0.08) | 0.44 (-0.09) | 0.87 (0.0) | 104 | 11.12 | -119 | -12.73 | 6 | 0.64 | 935 | 176.5 | 178.5 | 179.5 | 176.0 |
| 2019-12-06 | 17.6 (+0.01) | 0.53 (-0.02) | 0.87 (-0.01) | -49 | -7.38 | -25 | -3.77 | -7 | -1.05 | 664 | 177.5 | 177.5 | 179.5 | 175.0 |
| 2019-11-29 | 17.59 (+0.43) | 0.55 (-0.12) | 0.88 (-0.02) | 527 | 42.74 | -162 | -13.14 | -31 | -2.51 | 1233 | 178.5 | 175.0 | 181.0 | 174.0 |
| 2019-11-22 | 17.16 (+0.08) | 0.67 (-0.11) | 0.9 (-0.01) | 109 | 10.24 | -142 | -13.35 | -20 | -1.88 | 1064 | 175.0 | 181.0 | 181.0 | 175.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 17.08 (+0.09) | 0.78 (-0.07) | 0.91 (-0.02) | 103 | 7.36 | -98 | -7.01 | -18 | -1.29 | 1399 | 180.0 | 177.5 | 181.0 | 174.0 |
| 2019-11-08 | 16.99 (+0.08) | 0.85 (-0.04) | 0.93 (-0.01) | 31 | 2.07 | -44 | -2.93 | -10 | -0.67 | 1501 | 178.0 | 176.0 | 182.0 | 175.0 |
| 2019-11-01 | 16.91 (+0.17) | 0.89 (-0.11) | 0.94 (+0.05) | 144 | 6.45 | -151 | -6.76 | 62 | 2.78 | 2233 | 176.0 | 175.5 | 179.5 | 171.5 |
| 2019-10-25 | 16.74 (+0.18) | 1.0 (-0.37) | 0.89 (0.0) | 249 | 8.42 | -486 | -16.44 | -8 | -0.27 | 2956 | 175.5 | 181.5 | 183.0 | 175.5 |
| 2019-10-18 | 16.56 (+0.8) | 1.37 (-0.01) | 0.89 (-0.09) | 1038 | 34.53 | -13 | -0.43 | -111 | -3.69 | 3006 | 180.5 | 182.5 | 184.5 | 178.0 |
| 2019-10-09 | 15.76 (+0.37) | 1.38 (-0.05) | 0.98 (-0.07) | 494 | 36.22 | -66 | -4.84 | -97 | -7.11 | 1364 | 180.5 | 187.0 | 187.5 | 180.5 |
| 2019-10-04 | 15.39 (+0.42) | 1.43 (+0.09) | 1.05 (+0.05) | 539 | 19.04 | 115 | 4.06 | 66 | 2.33 | 2831 | 185.0 | 180.0 | 189.5 | 180.0 |
| 2019-09-27 | 14.97 (+0.73) | 1.34 (-0.03) | 1.0 (-0.04) | 994 | 44.73 | -271 | -12.2 | -51 | -2.3 | 2222 | 179.0 | 183.0 | 183.0 | 178.0 |
| 2019-09-20 | 14.24 (+0.47) | 1.37 (-0.12) | 1.04 (-0.13) | 594 | 22.47 | -160 | -6.05 | -172 | -6.51 | 2643 | 183.5 | 182.0 | 185.0 | 177.0 |
| 2019-09-12 | 13.77 (+0.39) | 1.49 (+0.34) | 1.17 (+0.09) | 537 | 11.04 | 447 | 9.19 | 126 | 2.59 | 4866 | 181.0 | 172.5 | 185.0 | 170.5 |
| 2019-09-06 | 13.38 (-0.28) | 1.15 (-0.03) | 1.08 (+0.09) | -386 | -16.28 | -43 | -1.81 | 110 | 4.64 | 2371 | 169.5 | 164.0 | 173.0 | 164.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 27.78 (+1.35) | 1.23 (+0.74) | 0.19 (-0.38) | 1782 | 17.54 | 894 | 8.8 | -515 | -5.07 | 10159 | 265.0 | 234.0 | 271.0 | 234.0 |
| 2024-03-29 | 26.43 (+0.91) | 0.49 (+0.04) | 0.57 (-0.03) | 1224 | 19.33 | 59 | 0.93 | -29 | -0.46 | 6331 | 234.0 | 225.5 | 237.5 | 218.0 |
| 2024-02-29 | 25.52 (+0.2) | 0.45 (0.0) | 0.6 (+0.1) | 229 | 7.69 | 4 | 0.13 | 125 | 4.2 | 2979 | 225.0 | 226.5 | 228.0 | 217.5 |
| 2024-01-31 | 25.32 (+1.68) | 0.45 (-0.19) | 0.5 (+0.14) | 2235 | 32.28 | -125 | -1.81 | 183 | 2.64 | 6924 | 226.5 | 208.5 | 228.0 | 208.0 |
| 2023-12-29 | 23.64 (+2.1) | 0.64 (-1.9) | 0.36 (-0.06) | 2953 | 41.61 | -2526 | -35.6 | -76 | -1.07 | 7096 | 206.5 | 204.0 | 215.0 | 203.5 |
| 2023-11-30 | 21.54 (-0.09) | 2.54 (-0.05) | 0.42 (-0.18) | -165 | -3.78 | -62 | -1.42 | -234 | -5.37 | 4361 | 203.5 | 202.5 | 209.5 | 199.5 |
| 2023-10-31 | 21.63 (+0.92) | 2.59 (+0.17) | 0.6 (-0.32) | 1498 | 21.91 | 261 | 3.82 | -427 | -6.25 | 6837 | 202.5 | 203.0 | 211.0 | 197.5 |
| 2023-09-28 | 20.71 (+0.2) | 2.42 (+0.5) | 0.92 (-0.17) | 443 | 10.01 | 656 | 14.82 | -221 | -4.99 | 4426 | 203.5 | 197.5 | 217.0 | 197.0 |
| 2023-08-31 | 20.51 (+0.07) | 1.92 (+0.07) | 1.09 (-0.14) | -182 | -5.85 | 89 | 2.86 | -190 | -6.1 | 3113 | 198.0 | 200.0 | 200.0 | 190.5 |
| 2023-07-31 | 20.44 (-1.89) | 1.85 (+0.29) | 1.23 (+0.29) | -2339 | -18.89 | 400 | 3.23 | 386 | 3.12 | 12381 | 200.0 | 221.0 | 233.5 | 195.0 |
| 2023-06-30 | 22.33 (-1.84) | 1.56 (+1.31) | 0.94 (+0.69) | -2198 | -19.79 | 1735 | 15.62 | 912 | 8.21 | 11105 | 221.0 | 211.5 | 236.5 | 208.5 |
| 2023-05-31 | 24.17 (-0.72) | 0.25 (-0.01) | 0.25 (+0.03) | -1058 | -23.9 | -9 | -0.2 | 39 | 0.88 | 4427 | 210.0 | 216.0 | 217.0 | 208.0 |
| 2023-04-28 | 24.89 (-0.75) | 0.26 (0.0) | 0.22 (-0.07) | -1160 | -15.08 | 0 | 0.0 | -83 | -1.08 | 7694 | 216.0 | 225.0 | 229.5 | 208.0 |
| 2023-03-31 | 25.64 (-0.51) | 0.26 (-0.03) | 0.29 (+0.03) | -637 | -3.65 | -76 | -0.44 | 36 | 0.21 | 17432 | 227.0 | 250.0 | 253.5 | 225.5 |
| 2023-02-24 | 26.15 (-0.02) | 0.29 (+0.07) | 0.26 (+0.01) | -45 | -0.44 | 92 | 0.89 | 15 | 0.15 | 10323 | 248.5 | 222.5 | 254.5 | 216.0 |
| 2023-01-31 | 26.17 (+0.64) | 0.22 (-0.17) | 0.25 (+0.01) | 754 | 9.67 | -231 | -2.96 | 6 | 0.08 | 7794 | 221.5 | 210.0 | 223.5 | 204.0 |
| 2022-12-30 | 25.53 (+1.58) | 0.39 (-0.14) | 0.24 (-0.1) | 2054 | 21.8 | -116 | -1.23 | -126 | -1.34 | 9422 | 210.5 | 217.0 | 227.0 | 206.0 |
| 2022-11-30 | 23.95 (+2.1) | 0.53 (-0.05) | 0.34 (+0.07) | 2759 | 26.78 | -67 | -0.65 | 90 | 0.87 | 10302 | 216.0 | 182.0 | 216.5 | 182.0 |
| 2022-10-31 | 21.85 (-0.2) | 0.58 (+0.02) | 0.27 (+0.05) | -253 | -6.08 | 22 | 0.53 | 65 | 1.56 | 4164 | 181.5 | 182.0 | 187.5 | 177.0 |
| 2022-09-30 | 22.05 (+0.04) | 0.56 (-0.01) | 0.22 (-0.25) | 10 | 0.17 | -5 | -0.08 | -321 | -5.44 | 5904 | 182.5 | 196.0 | 205.5 | 176.5 |
| 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 | 22.01 (+1.14) | 0.57 (+0.04) | 0.47 (+0.02) | 1528 | 17.91 | 50 | 0.59 | 24 | 0.28 | 8531 | 197.5 | 185.0 | 202.5 | 180.0 |
| 2022-07-29 | 20.87 (-0.31) | 0.53 (+0.13) | 0.45 (+0.13) | -422 | -6.8 | 174 | 2.8 | 177 | 2.85 | 6205 | 184.0 | 191.0 | 199.0 | 180.5 |
| 2022-06-30 | 21.18 (-0.5) | 0.4 (-0.11) | 0.32 (+0.17) | -646 | -10.72 | -128 | -2.12 | 216 | 3.58 | 6026 | 191.0 | 206.0 | 209.0 | 190.5 |
| 2022-05-31 | 21.68 (-0.14) | 0.51 (+0.02) | 0.15 (-0.04) | -184 | -4.36 | 21 | 0.5 | -52 | -1.23 | 4222 | 205.0 | 219.0 | 225.0 | 197.0 |
| 2022-04-29 | 21.82 (+0.96) | 0.49 (+0.14) | 0.19 (-0.04) | 1323 | 22.85 | 194 | 3.35 | -49 | -0.85 | 5791 | 219.0 | 203.0 | 224.5 | 199.5 |
| 2022-03-31 | 20.86 (-0.05) | 0.35 (+0.06) | 0.23 (+0.03) | -76 | -2.41 | 72 | 2.29 | 34 | 1.08 | 3149 | 203.0 | 197.5 | 209.5 | 188.5 |
| 2022-02-25 | 20.91 (0.0) | 0.29 (+0.06) | 0.2 (+0.04) | 89 | 2.01 | 76 | 1.72 | 52 | 1.18 | 4425 | 196.0 | 199.0 | 216.0 | 194.0 |
| 2022-01-26 | 20.91 (+0.03) | 0.23 (0.0) | 0.16 (+0.05) | 33 | 1.37 | 0 | 0.0 | 76 | 3.16 | 2403 | 195.5 | 196.5 | 200.5 | 190.0 |
| 2021-12-30 | 20.88 (-0.23) | 0.23 (0.0) | 0.11 (-0.01) | -302 | -11.58 | 0 | 0.0 | -12 | -0.46 | 2608 | 194.0 | 201.5 | 207.0 | 190.5 |
| 2021-11-30 | 21.11 (+0.17) | 0.23 (0.0) | 0.12 (-0.05) | 298 | 9.3 | 10 | 0.31 | -65 | -2.03 | 3203 | 202.0 | 189.5 | 218.0 | 181.0 |
| 2021-10-29 | 20.94 (-0.12) | 0.23 (0.0) | 0.17 (+0.04) | -238 | -7.35 | 0 | 0.0 | 55 | 1.7 | 3238 | 188.5 | 179.5 | 190.0 | 175.0 |
| 2021-09-30 | 21.06 (-0.65) | 0.23 (+0.13) | 0.13 (-0.04) | -846 | -21.35 | -265 | -6.69 | -64 | -1.61 | 3963 | 179.5 | 182.0 | 185.5 | 176.0 |
| 2021-08-31 | 21.71 (-1.44) | 0.1 (-0.28) | 0.17 (-0.12) | -1936 | -30.61 | -374 | -5.91 | -149 | -2.36 | 6324 | 181.5 | 216.5 | 220.5 | 172.5 |
| 2021-07-30 | 23.15 (-0.44) | 0.38 (+0.08) | 0.29 (+0.02) | -604 | -5.97 | 117 | 1.16 | 29 | 0.29 | 10110 | 216.0 | 210.0 | 236.5 | 208.0 |
| 2021-06-30 | 23.59 (-0.06) | 0.3 (0.0) | 0.27 (+0.16) | -73 | -0.77 | 38 | 0.4 | 213 | 2.26 | 9439 | 209.5 | 221.0 | 225.0 | 207.0 |
| 2021-05-31 | 23.65 (+0.45) | 0.3 (-0.12) | 0.11 (-0.12) | 608 | 5.13 | -158 | -1.33 | -166 | -1.4 | 11851 | 219.5 | 232.5 | 233.0 | 181.0 |
| 2021-04-29 | 23.2 (-0.29) | 0.42 (+0.05) | 0.23 (+0.22) | -359 | -3.09 | 70 | 0.6 | 287 | 2.47 | 11612 | 231.5 | 227.5 | 259.5 | 219.0 |
| 2021-03-31 | 23.49 (+0.02) | 0.37 (+0.15) | 0.01 (-0.47) | 3 | 0.01 | 579 | 2.16 | -654 | -2.44 | 26824 | 226.5 | 206.0 | 261.5 | 200.0 |
| 2021-02-26 | 23.47 (+0.98) | 0.22 (+0.08) | 0.48 (+0.27) | 1321 | 12.02 | 105 | 0.96 | 355 | 3.23 | 10992 | 201.5 | 170.0 | 204.0 | 169.5 |
| 2021-01-29 | 22.49 (-0.58) | 0.14 (-0.12) | 0.21 (+0.03) | -639 | -14.25 | -155 | -3.46 | 43 | 0.96 | 4484 | 169.0 | 175.0 | 176.0 | 162.5 |
| 2020-12-31 | 23.07 (+0.31) | 0.26 (+0.1) | 0.18 (+0.16) | 365 | 7.37 | -664 | -13.41 | 210 | 4.24 | 4952 | 173.5 | 174.5 | 179.0 | 170.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 22.76 (-0.37) | 0.16 (-0.5) | 0.02 (+0.02) | -268 | -3.62 | -647 | -8.73 | 18 | 0.24 | 7409 | 171.0 | 178.0 | 188.5 | 170.5 |
| 2020-10-30 | 23.13 (+0.51) | 0.66 (-1.14) | 0.0 (-0.12) | 547 | 7.04 | -1498 | -19.28 | -156 | -2.01 | 7769 | 180.0 | 176.5 | 183.5 | 164.5 |
| 2020-09-30 | 22.62 (-0.79) | 1.8 (+1.36) | 0.12 (+0.04) | -822 | -4.1 | 2534 | 12.64 | 50 | 0.25 | 20051 | 175.5 | 173.5 | 207.0 | 168.5 |
| 2020-08-31 | 23.41 (+0.36) | 0.44 (-0.32) | 0.08 (-0.04) | 108 | 1.34 | -417 | -5.17 | -56 | -0.69 | 8062 | 173.0 | 164.0 | 174.5 | 157.0 |
| 2020-07-31 | 23.05 (-1.24) | 0.76 (-0.23) | 0.12 (-0.25) | -1487 | -12.45 | -304 | -2.55 | -321 | -2.69 | 11939 | 163.0 | 164.5 | 178.5 | 162.0 |
| 2020-06-30 | 24.29 (-1.23) | 0.99 (-0.17) | 0.37 (-0.4) | -1459 | -10.16 | -130 | -0.91 | -528 | -3.68 | 14360 | 163.0 | 178.0 | 185.0 | 160.0 |
| 2020-05-29 | 25.52 (+2.42) | 1.16 (+0.94) | 0.77 (+0.29) | 65 | 0.38 | 1225 | 7.12 | 375 | 2.18 | 17210 | 174.0 | 161.0 | 181.0 | 150.5 |
| 2020-04-30 | 23.1 (-0.74) | 0.22 (-0.13) | 0.48 (-0.02) | -724 | -5.18 | -170 | -1.22 | -24 | -0.17 | 13982 | 165.5 | 156.0 | 168.5 | 147.0 |
| 2020-03-31 | 23.84 (+1.22) | 0.35 (-0.13) | 0.5 (-0.21) | 1244 | 5.78 | -279 | -1.3 | -272 | -1.26 | 21506 | 155.5 | 190.5 | 203.5 | 133.5 |
| 2020-02-27 | 22.62 (+2.39) | 0.48 (+0.01) | 0.71 (-0.06) | 3086 | 19.58 | 17 | 0.11 | -76 | -0.48 | 15759 | 193.5 | 186.5 | 216.5 | 186.0 |
| 2020-01-31 | 20.23 (+2.15) | 0.47 (-0.07) | 0.77 (-0.1) | 3238 | 23.74 | -94 | -0.69 | -139 | -1.02 | 13640 | 190.0 | 179.0 | 202.5 | 178.5 |
| 2019-12-31 | 18.08 (+0.49) | 0.54 (-0.01) | 0.87 (-0.01) | 664 | 16.71 | -350 | -8.81 | -3 | -0.08 | 3973 | 179.5 | 177.5 | 182.5 | 175.0 |
| 2019-11-29 | 17.59 (+0.65) | 0.55 (-0.33) | 0.88 (-0.06) | 740 | 13.44 | -442 | -8.03 | -90 | -1.63 | 5506 | 178.5 | 178.0 | 182.0 | 174.0 |
| 2019-10-31 | 16.94 (+1.97) | 0.88 (-0.46) | 0.94 (-0.06) | 2494 | 20.64 | -605 | -5.01 | -77 | -0.64 | 12085 | 178.0 | 180.0 | 189.5 | 171.5 |
| 2019-09-27 | 14.97 (+1.31) | 1.34 (+0.16) | 1.0 (+0.01) | 1739 | 14.37 | -27 | -0.22 | 13 | 0.11 | 12103 | 179.0 | 164.0 | 185.0 | 164.0 |
| 2019-08-30 | 13.66 (-1.82) | 1.18 (-0.27) | 0.99 (-0.29) | -2566 | -18.84 | -352 | -2.58 | -380 | -2.79 | 13619 | 164.0 | 181.5 | 183.0 | 160.0 |
| 2019-07-31 | 15.48 (+0.82) | 1.45 (-2.15) | 1.28 (-0.27) | 1085 | 5.19 | -2820 | -13.48 | -349 | -1.67 | 20923 | 183.5 | 198.5 | 203.0 | 170.0 |
| 2019-06-28 | 14.66 (+0.37) | 3.6 (+0.21) | 1.55 (+0.15) | 4560 | 22.77 | 690 | 3.44 | 192 | 0.96 | 20030 | 198.0 | 178.5 | 204.0 | 169.0 |
| 2019-05-31 | 14.29 () | 3.39 () | 1.4 () | 1374 | 26.7 | 1110 | 21.57 | 35 | 0.68 | 5147 | 178.5 | 172.0 | 183.5 | 171.5 |
