- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 8.32 (+0.06) | 0.0 (0.0) | 0.2 (+0.01) | 89 | 34.5 | 0 | 0.0 | 13 | 5.04 | 258 | 100.0 | 98.3 | 100.5 | 98.0 |
| 2024-04-25 | 8.26 (+0.03) | 0.0 (0.0) | 0.19 (0.0) | 29 | 31.87 | 0 | 0.0 | -2 | -2.2 | 91 | 98.0 | 97.7 | 98.2 | 97.2 |
| 2024-04-24 | 8.23 (0.0) | 0.0 (0.0) | 0.19 (0.0) | 9 | 7.44 | 0 | 0.0 | 3 | 2.48 | 121 | 97.8 | 97.3 | 97.9 | 96.9 |
| 2024-04-23 | 8.23 (0.0) | 0.0 (0.0) | 0.19 (+0.01) | 5 | 8.47 | 0 | 0.0 | 8 | 13.56 | 59 | 96.9 | 97.0 | 97.0 | 96.5 |
| 2024-04-22 | 8.23 (+0.05) | 0.0 (0.0) | 0.18 (0.0) | 58 | 42.65 | 0 | 0.0 | -2 | -1.47 | 136 | 96.5 | 96.5 | 97.0 | 96.0 |
| 2024-04-19 | 8.18 (-0.04) | 0.0 (0.0) | 0.18 (-0.02) | -61 | -27.6 | 0 | 0.0 | -23 | -10.41 | 221 | 96.5 | 97.5 | 97.5 | 95.6 |
| 2024-04-18 | 8.22 (+0.06) | 0.0 (0.0) | 0.2 (+0.01) | 26 | 32.1 | 0 | 0.0 | 9 | 11.11 | 81 | 97.8 | 96.9 | 98.1 | 96.9 |
| 2024-04-17 | 8.16 (-0.06) | 0.0 (0.0) | 0.19 (0.0) | 16 | 13.45 | 0 | 0.0 | 3 | 2.52 | 119 | 96.9 | 97.6 | 97.6 | 96.2 |
| 2024-04-16 | 8.22 (-0.05) | 0.0 (0.0) | 0.19 (-0.04) | -55 | -13.61 | 0 | 0.0 | -55 | -13.61 | 404 | 96.3 | 97.9 | 97.9 | 95.9 |
| 2024-04-15 | 8.27 (0.0) | 0.0 (0.0) | 0.23 (0.0) | 2 | 1.43 | 0 | 0.0 | 0 | 0.0 | 140 | 97.9 | 98.6 | 99.0 | 97.9 |
| 2024-04-12 | 8.27 (-0.03) | 0.0 (0.0) | 0.23 (0.0) | -30 | -24.39 | 0 | 0.0 | -3 | -2.44 | 123 | 98.7 | 99.8 | 99.8 | 98.5 |
| 2024-04-11 | 8.3 (-0.03) | 0.0 (0.0) | 0.23 (0.0) | -37 | -25.87 | 0 | 0.0 | 3 | 2.1 | 143 | 99.2 | 101.0 | 101.0 | 99.1 |
| 2024-04-10 | 8.33 (+0.01) | 0.0 (0.0) | 0.23 (0.0) | 10 | 5.81 | 0 | 0.0 | 3 | 1.74 | 172 | 101.0 | 99.7 | 101.5 | 99.7 |
| 2024-04-09 | 8.32 (+0.07) | 0.0 (0.0) | 0.23 (0.0) | 69 | 42.33 | 0 | 0.0 | 2 | 1.23 | 163 | 99.6 | 98.1 | 99.6 | 98.0 |
| 2024-04-08 | 8.25 (0.0) | 0.0 (0.0) | 0.23 (0.0) | -9 | -9.38 | 0 | 0.0 | 0 | 0.0 | 96 | 97.7 | 97.8 | 97.8 | 97.2 |
| 2024-04-03 | 8.25 (0.0) | 0.0 (0.0) | 0.23 (0.0) | -19 | -19.59 | 0 | 0.0 | -1 | -1.03 | 97 | 97.6 | 98.4 | 98.6 | 97.5 |
| 2024-04-02 | 8.25 (-0.04) | 0.0 (0.0) | 0.23 (0.0) | -49 | -48.51 | 0 | 0.0 | -5 | -4.95 | 101 | 98.1 | 98.8 | 98.8 | 98.1 |
| 2024-04-01 | 8.29 (+0.01) | 0.0 (0.0) | 0.23 (0.0) | 35 | 33.65 | 0 | 0.0 | 1 | 0.96 | 104 | 98.8 | 98.0 | 99.0 | 98.0 |
| 2024-03-29 | 8.28 (0.0) | 0.0 (0.0) | 0.23 (0.0) | -15 | -15.0 | 0 | 0.0 | 0 | 0.0 | 100 | 97.6 | 98.0 | 98.0 | 97.5 |
| 2024-03-28 | 8.28 (+0.02) | 0.0 (0.0) | 0.23 (0.0) | 24 | 21.82 | 0 | 0.0 | 0 | 0.0 | 110 | 98.0 | 97.6 | 98.4 | 97.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-27 | 8.26 (-0.03) | 0.0 (0.0) | 0.23 (0.0) | -60 | -28.04 | 0 | 0.0 | -1 | -0.47 | 214 | 97.3 | 98.3 | 98.3 | 97.1 |
| 2024-03-26 | 8.29 (0.0) | 0.0 (0.0) | 0.23 (0.0) | -14 | -10.29 | 0 | 0.0 | 2 | 1.47 | 136 | 98.3 | 98.6 | 99.6 | 98.2 |
| 2024-03-25 | 8.29 (-0.01) | 0.0 (0.0) | 0.23 (0.0) | -12 | -11.76 | 0 | 0.0 | -1 | -0.98 | 102 | 98.6 | 99.0 | 99.2 | 98.1 |
| 2024-03-22 | 8.3 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | -7 | -5.15 | 0 | 0.0 | 0 | 0.0 | 136 | 99.0 | 99.4 | 99.4 | 97.8 |
| 2024-03-21 | 8.32 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | 54 | 20.3 | 0 | 0.0 | 3 | 1.13 | 266 | 99.3 | 97.4 | 99.7 | 97.4 |
| 2024-03-20 | 8.34 (+0.07) | 0.0 (0.0) | 0.23 (0.0) | 89 | 16.45 | 0 | 0.0 | 6 | 1.11 | 541 | 97.3 | 97.0 | 97.9 | 95.8 |
| 2024-03-19 | 8.27 (0.0) | 0.0 (0.0) | 0.23 (0.0) | 3 | 0.41 | 0 | 0.0 | 0 | 0.0 | 740 | 97.1 | 98.7 | 98.7 | 95.3 |
| 2024-03-18 | 8.27 (-0.05) | 0.0 (0.0) | 0.23 (0.0) | -69 | -14.94 | 0 | 0.0 | 0 | 0.0 | 462 | 98.8 | 100.0 | 100.0 | 98.6 |
| 2024-03-15 | 8.32 (-0.15) | 0.0 (0.0) | 0.23 (0.0) | -212 | -50.72 | 0 | 0.0 | 1 | 0.24 | 418 | 100.0 | 100.5 | 101.5 | 100.0 |
| 2024-03-14 | 8.47 (+0.02) | 0.0 (0.0) | 0.23 (0.0) | 15 | 9.43 | 0 | 0.0 | 0 | 0.0 | 159 | 101.0 | 101.5 | 101.5 | 100.5 |
| 2024-03-13 | 8.45 (0.0) | 0.0 (0.0) | 0.23 (0.0) | -19 | -6.64 | 0 | 0.0 | -1 | -0.35 | 286 | 101.0 | 104.0 | 104.0 | 101.0 |
| 2024-03-12 | 8.45 (-0.09) | 0.0 (0.0) | 0.23 (0.0) | -113 | -31.92 | 0 | 0.0 | 2 | 0.56 | 354 | 103.5 | 102.0 | 104.5 | 101.5 |
| 2024-03-11 | 8.54 (+0.06) | 0.0 (0.0) | 0.23 (+0.01) | 52 | 26.13 | 0 | 0.0 | 8 | 4.02 | 199 | 101.5 | 100.5 | 101.5 | 100.0 |
| 2024-03-08 | 8.48 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -13 | -5.16 | 0 | 0.0 | 0 | 0.0 | 252 | 100.5 | 100.0 | 101.0 | 100.0 |
| 2024-03-07 | 8.5 (0.0) | 0.0 (0.0) | 0.22 (0.0) | -1 | -0.53 | 0 | 0.0 | -1 | -0.53 | 187 | 100.5 | 101.0 | 101.5 | 100.5 |
| 2024-03-06 | 8.5 (+0.08) | 0.0 (0.0) | 0.22 (0.0) | 72 | 32.29 | 0 | 0.0 | 4 | 1.79 | 223 | 101.5 | 100.5 | 102.0 | 100.5 |
| 2024-03-05 | 8.42 (+0.03) | 0.0 (0.0) | 0.22 (0.0) | 7 | 2.3 | 0 | 0.0 | 0 | 0.0 | 304 | 101.0 | 102.0 | 102.5 | 101.0 |
| 2024-03-04 | 8.39 (-0.12) | 0.0 (0.0) | 0.22 (0.0) | -209 | -40.5 | 0 | 0.0 | 0 | 0.0 | 516 | 102.0 | 103.5 | 103.5 | 101.5 |
| 2024-03-01 | 8.51 (-0.08) | 0.0 (0.0) | 0.22 (0.0) | -132 | -52.59 | 0 | 0.0 | 1 | 0.4 | 251 | 104.0 | 105.5 | 105.5 | 103.0 |
| 2024-02-29 | 8.59 (-0.02) | 0.0 (0.0) | 0.22 (+0.03) | -70 | -17.86 | 0 | 0.0 | 31 | 7.91 | 392 | 105.5 | 104.5 | 105.5 | 103.0 |
| 2024-02-27 | 8.61 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -49 | -26.2 | 0 | 0.0 | -1 | -0.53 | 187 | 104.0 | 104.5 | 105.0 | 103.5 |
| 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 | |||
| 2024-02-26 | 8.63 (0.0) | 0.0 (0.0) | 0.19 (0.0) | -29 | -17.47 | 0 | 0.0 | 7 | 4.22 | 166 | 104.5 | 105.0 | 105.5 | 104.0 |
| 2024-02-23 | 8.63 (-0.08) | 0.0 (0.0) | 0.19 (+0.01) | -43 | -25.0 | 0 | 0.0 | 8 | 4.65 | 172 | 105.0 | 105.5 | 106.0 | 105.0 |
| 2024-02-22 | 8.71 (0.0) | 0.0 (0.0) | 0.18 (+0.01) | -31 | -20.67 | 0 | 0.0 | 11 | 7.33 | 150 | 106.0 | 106.5 | 107.0 | 105.5 |
| 2024-02-21 | 8.71 (+0.02) | 0.0 (0.0) | 0.17 (0.0) | 2 | 1.54 | 0 | 0.0 | 6 | 4.62 | 130 | 106.5 | 106.5 | 106.5 | 105.5 |
| 2024-02-20 | 8.69 (-0.01) | 0.0 (0.0) | 0.17 (0.0) | -24 | -27.91 | 0 | 0.0 | -1 | -1.16 | 86 | 106.5 | 106.5 | 107.0 | 106.0 |
| 2024-02-19 | 8.7 (+0.03) | 0.0 (0.0) | 0.17 (0.0) | 30 | 17.96 | 0 | 0.0 | 5 | 2.99 | 167 | 106.0 | 106.0 | 107.0 | 105.5 |
| 2024-02-16 | 8.67 (+0.03) | 0.0 (0.0) | 0.17 (0.0) | 16 | 10.32 | 0 | 0.0 | 1 | 0.65 | 155 | 105.5 | 104.5 | 106.0 | 104.5 |
| 2024-02-15 | 8.64 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | -20 | -7.46 | 0 | 0.0 | -4 | -1.49 | 268 | 104.5 | 105.5 | 106.0 | 103.5 |
| 2024-02-05 | 8.63 (-0.14) | 0.0 (-0.02) | 0.17 (-0.03) | -118 | -32.78 | -114 | -31.67 | -41 | -11.39 | 360 | 105.5 | 108.0 | 108.0 | 105.0 |
| 2024-02-02 | 8.77 (-0.03) | 0.02 (0.0) | 0.2 (+0.01) | -53 | -51.96 | 0 | 0.0 | 16 | 15.69 | 102 | 108.5 | 108.5 | 108.5 | 108.0 |
| 2024-02-01 | 8.8 (-0.02) | 0.02 (0.0) | 0.19 (+0.01) | -19 | -22.09 | 0 | 0.0 | 10 | 11.63 | 86 | 109.5 | 108.0 | 109.5 | 108.0 |
| 2024-01-31 | 8.82 (+0.01) | 0.02 (0.0) | 0.18 (+0.01) | 15 | 12.61 | 0 | 0.0 | 17 | 14.29 | 119 | 109.0 | 107.0 | 109.0 | 107.0 |
| 2024-01-30 | 8.81 (-0.03) | 0.02 (0.0) | 0.17 (0.0) | -35 | -30.97 | 0 | 0.0 | 2 | 1.77 | 113 | 107.0 | 108.0 | 109.0 | 107.0 |
| 2024-01-29 | 8.84 (+0.01) | 0.02 (0.0) | 0.17 (0.0) | 5 | 9.09 | 0 | 0.0 | 0 | 0.0 | 55 | 108.5 | 107.5 | 109.0 | 107.5 |
| 2024-01-26 | 8.83 (-0.01) | 0.02 (0.0) | 0.17 (0.0) | -12 | -18.46 | 0 | 0.0 | 1 | 1.54 | 65 | 108.0 | 107.5 | 108.5 | 107.5 |
| 2024-01-25 | 8.84 (-0.02) | 0.02 (0.0) | 0.17 (0.0) | -28 | -43.08 | 0 | 0.0 | -1 | -1.54 | 65 | 107.5 | 108.0 | 108.5 | 107.5 |
| 2024-01-24 | 8.86 (-0.01) | 0.02 (0.0) | 0.17 (0.0) | 5 | 6.41 | 0 | 0.0 | -4 | -5.13 | 78 | 108.0 | 107.5 | 109.5 | 107.5 |
| 2024-01-23 | 8.87 (+0.02) | 0.02 (0.0) | 0.17 (0.0) | 17 | 13.71 | 0 | 0.0 | 0 | 0.0 | 124 | 107.5 | 108.0 | 108.5 | 107.0 |
| 2024-01-22 | 8.85 (0.0) | 0.02 (0.0) | 0.17 (0.0) | -9 | -14.06 | 0 | 0.0 | -2 | -3.12 | 64 | 107.5 | 108.0 | 108.5 | 107.5 |
| 2024-01-19 | 8.85 (0.0) | 0.02 (0.0) | 0.17 (0.0) | 6 | 6.9 | 0 | 0.0 | -2 | -2.3 | 87 | 107.5 | 107.5 | 108.5 | 107.0 |
| 2024-01-18 | 8.85 (-0.01) | 0.02 (0.0) | 0.17 (0.0) | -24 | -15.19 | 0 | 0.0 | 1 | 0.63 | 158 | 107.0 | 108.0 | 108.5 | 107.0 |
| 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 | |||
| 2024-01-17 | 8.86 (-0.14) | 0.02 (0.0) | 0.17 (-0.02) | -109 | -47.39 | 0 | 0.0 | -23 | -10.0 | 230 | 108.5 | 110.5 | 111.0 | 108.0 |
| 2024-01-16 | 9.0 (-0.04) | 0.02 (0.0) | 0.19 (+0.02) | -91 | -47.64 | 0 | 0.0 | 25 | 13.09 | 191 | 111.0 | 113.5 | 116.0 | 111.0 |
| 2024-01-15 | 9.04 (+0.01) | 0.02 (0.0) | 0.17 (+0.01) | 14 | 11.67 | 0 | 0.0 | 18 | 15.0 | 120 | 113.5 | 111.0 | 114.5 | 111.0 |
| 2024-01-12 | 9.03 (-0.04) | 0.02 (0.0) | 0.16 (0.0) | 2 | 2.82 | 0 | 0.0 | -9 | -12.68 | 71 | 110.5 | 111.0 | 111.0 | 110.0 |
| 2024-01-11 | 9.07 (-0.01) | 0.02 (0.0) | 0.16 (0.0) | -19 | -18.81 | 0 | 0.0 | -1 | -0.99 | 101 | 111.0 | 110.5 | 111.5 | 110.0 |
| 2024-01-10 | 9.08 (-0.05) | 0.02 (0.0) | 0.16 (0.0) | -47 | -24.48 | 0 | 0.0 | 2 | 1.04 | 192 | 110.5 | 112.5 | 113.0 | 110.0 |
| 2024-01-09 | 9.13 (-0.05) | 0.02 (0.0) | 0.16 (0.0) | -4 | -4.26 | 0 | 0.0 | 1 | 1.06 | 94 | 112.5 | 113.0 | 113.5 | 112.5 |
| 2024-01-08 | 9.18 (0.0) | 0.02 (0.0) | 0.16 (0.0) | -3 | -6.12 | 0 | 0.0 | -1 | -2.04 | 49 | 113.0 | 113.0 | 113.5 | 112.5 |
| 2024-01-05 | 9.18 (+0.02) | 0.02 (0.0) | 0.16 (0.0) | 26 | 32.1 | 0 | 0.0 | 1 | 1.23 | 81 | 113.0 | 113.5 | 113.5 | 112.5 |
| 2024-01-04 | 9.16 (-0.01) | 0.02 (0.0) | 0.16 (0.0) | -20 | -22.22 | 0 | 0.0 | 0 | 0.0 | 90 | 113.5 | 112.5 | 114.0 | 112.5 |
| 2024-01-03 | 9.17 (-0.03) | 0.02 (0.0) | 0.16 (-0.01) | -43 | -35.25 | 0 | 0.0 | -6 | -4.92 | 122 | 112.5 | 113.5 | 114.0 | 112.5 |
| 2024-01-02 | 9.2 (-0.01) | 0.02 (0.0) | 0.17 (0.0) | -4 | -4.94 | 0 | 0.0 | -2 | -2.47 | 81 | 114.0 | 114.5 | 115.0 | 114.0 |
| 2023-12-29 | 9.21 (-0.01) | 0.02 (0.0) | 0.17 (0.0) | -4 | -4.3 | 0 | 0.0 | -1 | -1.08 | 93 | 115.0 | 116.0 | 116.0 | 114.5 |
| 2023-12-28 | 9.22 (0.0) | 0.02 (0.0) | 0.17 (0.0) | 1 | 1.47 | 0 | 0.0 | -3 | -4.41 | 68 | 116.0 | 116.5 | 116.5 | 115.5 |
| 2023-12-27 | 9.22 (+0.02) | 0.02 (0.0) | 0.17 (0.0) | 28 | 36.84 | 0 | 0.0 | -3 | -3.95 | 76 | 116.5 | 116.5 | 116.5 | 115.5 |
| 2023-12-26 | 9.2 (+0.06) | 0.02 (0.0) | 0.17 (0.0) | 70 | 59.83 | 0 | 0.0 | 1 | 0.85 | 117 | 115.5 | 114.0 | 116.0 | 114.0 |
| 2023-12-25 | 9.14 (-0.01) | 0.02 (0.0) | 0.17 (0.0) | -2 | -4.17 | 0 | 0.0 | 1 | 2.08 | 48 | 114.0 | 114.0 | 114.5 | 113.5 |
| 2023-12-22 | 9.15 (0.0) | 0.02 (0.0) | 0.17 (0.0) | -8 | -16.0 | 0 | 0.0 | -2 | -4.0 | 50 | 114.0 | 114.5 | 115.0 | 114.0 |
| 2023-12-21 | 9.15 (-0.02) | 0.02 (0.0) | 0.17 (0.0) | -16 | -22.54 | 0 | 0.0 | 0 | 0.0 | 71 | 114.0 | 114.5 | 115.5 | 114.0 |
| 2023-12-20 | 9.17 (+0.02) | 0.02 (0.0) | 0.17 (0.0) | 26 | 26.0 | 0 | 0.0 | -1 | -1.0 | 100 | 114.5 | 114.0 | 116.0 | 113.5 |
| 2023-12-19 | 9.15 (-0.03) | 0.02 (0.0) | 0.17 (-0.01) | -48 | -29.09 | 0 | 0.0 | -1 | -0.61 | 165 | 113.5 | 115.0 | 115.0 | 113.0 |
| 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 | |||
| 2023-12-18 | 9.18 (-0.01) | 0.02 (0.0) | 0.18 (0.0) | -14 | -24.14 | 0 | 0.0 | -2 | -3.45 | 58 | 115.5 | 116.0 | 116.5 | 115.5 |
| 2023-12-15 | 9.19 (+0.01) | 0.02 (0.0) | 0.18 (0.0) | 10 | 10.31 | 0 | 0.0 | 0 | 0.0 | 97 | 116.5 | 117.5 | 117.5 | 116.5 |
| 2023-12-14 | 9.18 (+0.05) | 0.02 (0.0) | 0.18 (0.0) | 74 | 45.68 | 0 | 0.0 | 1 | 0.62 | 162 | 117.5 | 117.5 | 119.0 | 117.0 |
| 2023-12-13 | 9.13 (+0.02) | 0.02 (0.0) | 0.18 (0.0) | 24 | 25.53 | 0 | 0.0 | -1 | -1.06 | 94 | 117.0 | 115.5 | 118.0 | 115.5 |
| 2023-12-12 | 9.11 (-0.03) | 0.02 (0.0) | 0.18 (0.0) | -37 | -37.37 | 0 | 0.0 | 1 | 1.01 | 99 | 115.5 | 116.5 | 116.5 | 115.0 |
| 2023-12-11 | 9.14 (-0.01) | 0.02 (0.0) | 0.18 (0.0) | -11 | -18.33 | 0 | 0.0 | 0 | 0.0 | 60 | 116.5 | 116.5 | 117.0 | 116.0 |
| 2023-12-08 | 9.15 (+0.01) | 0.02 (0.0) | 0.18 (0.0) | 14 | 28.57 | 0 | 0.0 | 0 | 0.0 | 49 | 116.5 | 117.0 | 117.0 | 116.5 |
| 2023-12-07 | 9.14 (-0.01) | 0.02 (0.0) | 0.18 (0.0) | -20 | -15.87 | 0 | 0.0 | 0 | 0.0 | 126 | 116.0 | 117.5 | 117.5 | 116.0 |
| 2023-12-06 | 9.15 (-0.01) | 0.02 (0.0) | 0.18 (0.0) | -4 | -3.57 | 0 | 0.0 | 0 | 0.0 | 112 | 117.5 | 118.0 | 118.5 | 117.5 |
| 2023-12-05 | 9.16 (-0.4) | 0.02 (0.0) | 0.18 (0.0) | 9 | 7.2 | 0 | 0.0 | -1 | -0.8 | 125 | 118.0 | 117.5 | 119.5 | 116.5 |
| 2023-12-04 | 9.56 (-0.03) | 0.02 (0.0) | 0.18 (0.0) | -25 | -23.81 | 0 | 0.0 | 0 | 0.0 | 105 | 117.5 | 119.0 | 119.5 | 117.5 |
| 2023-12-01 | 9.59 (-0.03) | 0.02 (0.0) | 0.18 (0.0) | -39 | -30.95 | 0 | 0.0 | -1 | -0.79 | 126 | 118.5 | 120.5 | 120.5 | 118.5 |
| 2023-11-30 | 9.62 (+0.06) | 0.02 (0.0) | 0.18 (0.0) | 78 | 29.32 | 0 | 0.0 | -1 | -0.38 | 266 | 120.0 | 116.5 | 120.0 | 116.0 |
| 2023-11-29 | 9.56 (-0.02) | 0.02 (0.0) | 0.18 (0.0) | -24 | -24.49 | 0 | 0.0 | 0 | 0.0 | 98 | 116.5 | 118.0 | 118.0 | 116.5 |
| 2023-11-28 | 9.58 (+0.01) | 0.02 (0.0) | 0.18 (0.0) | 15 | 8.47 | 0 | 0.0 | 0 | 0.0 | 177 | 117.5 | 117.5 | 118.5 | 117.0 |
| 2023-11-27 | 9.57 (-0.03) | 0.02 (0.0) | 0.18 (+0.01) | -2 | -1.71 | 0 | 0.0 | 8 | 6.84 | 117 | 118.0 | 118.5 | 120.0 | 118.0 |
| 2023-11-24 | 9.6 (-0.06) | 0.02 (0.0) | 0.17 (0.0) | -9 | -7.63 | 0 | 0.0 | 0 | 0.0 | 118 | 118.5 | 120.0 | 120.0 | 118.0 |
| 2023-11-23 | 9.66 (-0.01) | 0.02 (0.0) | 0.17 (0.0) | 31 | 15.27 | 2 | 0.99 | -2 | -0.99 | 203 | 119.0 | 117.5 | 119.5 | 117.5 |
| 2023-11-22 | 9.67 (+0.04) | 0.02 (0.0) | 0.17 (0.0) | 60 | 33.52 | 0 | 0.0 | 1 | 0.56 | 179 | 117.5 | 115.5 | 118.0 | 115.5 |
| 2023-11-21 | 9.63 (+0.03) | 0.02 (0.0) | 0.17 (0.0) | 93 | 43.87 | 0 | 0.0 | 0 | 0.0 | 212 | 116.0 | 116.0 | 116.5 | 115.5 |
| 2023-11-20 | 9.6 (+0.02) | 0.02 (0.0) | 0.17 (0.0) | 17 | 22.08 | 0 | 0.0 | 0 | 0.0 | 77 | 115.0 | 115.0 | 115.0 | 114.0 |
| 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 | |||
| 2023-11-17 | 9.58 (-0.02) | 0.02 (+0.01) | 0.17 (0.0) | 12 | 11.01 | 11 | 10.09 | 0 | 0.0 | 109 | 115.0 | 113.5 | 115.0 | 113.0 |
| 2023-11-16 | 9.6 (+0.02) | 0.01 (0.0) | 0.17 (0.0) | 51 | 25.0 | 0 | 0.0 | 1 | 0.49 | 204 | 114.0 | 115.0 | 115.0 | 112.0 |
| 2023-11-15 | 9.58 (+0.14) | 0.01 (0.0) | 0.17 (0.0) | 185 | 46.72 | 0 | 0.0 | 7 | 1.77 | 396 | 114.5 | 110.0 | 115.0 | 110.0 |
| 2023-11-14 | 9.44 (+0.04) | 0.01 (0.0) | 0.17 (+0.01) | 38 | 46.34 | 0 | 0.0 | 8 | 9.76 | 82 | 109.5 | 108.5 | 109.5 | 108.0 |
| 2023-11-13 | 9.4 (0.0) | 0.01 (0.0) | 0.16 (0.0) | -1 | -0.89 | 0 | 0.0 | 0 | 0.0 | 112 | 107.5 | 108.5 | 109.5 | 107.0 |
| 2023-11-10 | 9.4 (+0.01) | 0.01 (0.0) | 0.16 (0.0) | -14 | -10.14 | 0 | 0.0 | -1 | -0.72 | 138 | 108.5 | 109.5 | 110.0 | 108.5 |
| 2023-11-09 | 9.39 (+0.04) | 0.01 (0.0) | 0.16 (0.0) | 36 | 23.23 | 0 | 0.0 | -2 | -1.29 | 155 | 110.0 | 109.0 | 110.5 | 108.0 |
| 2023-11-08 | 9.35 (-0.01) | 0.01 (0.0) | 0.16 (0.0) | -28 | -29.47 | 0 | 0.0 | 0 | 0.0 | 95 | 109.0 | 109.0 | 110.0 | 109.0 |
| 2023-11-07 | 9.36 (-0.02) | 0.01 (0.0) | 0.16 (0.0) | -22 | -28.95 | 0 | 0.0 | 0 | 0.0 | 76 | 109.5 | 110.0 | 110.0 | 109.0 |
| 2023-11-06 | 9.38 (+0.02) | 0.01 (0.0) | 0.16 (-0.01) | 63 | 27.51 | 0 | 0.0 | -3 | -1.31 | 229 | 110.0 | 107.5 | 110.5 | 107.5 |
| 2023-11-03 | 9.36 (+0.01) | 0.01 (+0.01) | 0.17 (0.0) | 8 | 10.39 | 6 | 7.79 | 0 | 0.0 | 77 | 106.5 | 105.0 | 106.5 | 105.0 |
| 2023-11-02 | 9.35 (-0.06) | 0.0 (0.0) | 0.17 (+0.01) | 19 | 18.1 | 6 | 5.71 | 8 | 7.62 | 105 | 105.5 | 104.5 | 106.5 | 104.5 |
| 2023-11-01 | 9.41 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 10 | 15.15 | 0 | 0.0 | -1 | -1.52 | 66 | 104.0 | 105.0 | 105.0 | 103.5 |
| 2023-10-31 | 9.4 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -22 | -14.57 | 0 | 0.0 | 7 | 4.64 | 151 | 103.5 | 104.5 | 105.5 | 103.5 |
| 2023-10-30 | 9.41 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 8 | 8.08 | 0 | 0.0 | 0 | 0.0 | 99 | 105.0 | 104.5 | 107.0 | 104.5 |
| 2023-10-27 | 9.41 (-0.07) | 0.0 (0.0) | 0.16 (0.0) | -1 | -1.64 | 0 | 0.0 | 0 | 0.0 | 61 | 105.0 | 106.0 | 106.0 | 105.0 |
| 2023-10-26 | 9.48 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | 0 | 0.0 | 0 | 0.0 | -6 | -7.5 | 80 | 106.0 | 106.5 | 107.5 | 106.0 |
| 2023-10-25 | 9.49 (+0.09) | 0.0 (0.0) | 0.16 (-0.01) | 113 | 44.66 | 0 | 0.0 | -5 | -1.98 | 253 | 107.5 | 103.0 | 108.0 | 103.0 |
| 2023-10-24 | 9.4 (-0.05) | 0.0 (0.0) | 0.17 (0.0) | 51 | 23.94 | 0 | 0.0 | -2 | -0.94 | 213 | 103.5 | 105.0 | 105.0 | 103.5 |
| 2023-10-23 | 9.45 (+0.02) | 0.0 (0.0) | 0.17 (0.0) | 27 | 26.21 | 0 | 0.0 | -7 | -6.8 | 103 | 105.0 | 106.0 | 106.5 | 105.0 |
| 2023-10-20 | 9.43 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -33 | -8.92 | 0 | 0.0 | -1 | -0.27 | 370 | 106.0 | 107.5 | 107.5 | 104.0 |
| 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 | |||
| 2023-10-19 | 9.43 (-0.03) | 0.0 (0.0) | 0.17 (0.0) | -49 | -20.68 | 0 | 0.0 | -2 | -0.84 | 237 | 108.0 | 108.0 | 109.0 | 107.5 |
| 2023-10-18 | 9.46 (-0.3) | 0.0 (0.0) | 0.17 (0.0) | -444 | -31.44 | 0 | 0.0 | 9 | 0.64 | 1412 | 109.5 | 113.5 | 113.5 | 107.0 |
| 2023-10-17 | 9.76 (+0.08) | 0.0 (0.0) | 0.17 (0.0) | 40 | 19.14 | 0 | 0.0 | 0 | 0.0 | 209 | 112.5 | 111.5 | 113.0 | 111.0 |
| 2023-10-16 | 9.68 (-0.02) | 0.0 (0.0) | 0.17 (0.0) | -41 | -21.93 | 0 | 0.0 | 0 | 0.0 | 187 | 111.0 | 112.5 | 112.5 | 111.0 |
| 2023-10-13 | 9.7 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | -53 | -38.13 | 0 | 0.0 | -1 | -0.72 | 139 | 112.0 | 112.0 | 112.5 | 112.0 |
| 2023-10-12 | 9.69 (+0.04) | 0.0 (0.0) | 0.17 (0.0) | -22 | -12.29 | 0 | 0.0 | -3 | -1.68 | 179 | 113.0 | 111.5 | 113.0 | 111.0 |
| 2023-10-11 | 9.65 (+0.05) | 0.0 (0.0) | 0.17 (0.0) | -90 | -34.09 | 0 | 0.0 | 6 | 2.27 | 264 | 111.5 | 112.0 | 112.5 | 111.5 |
| 2023-10-06 | 9.6 (-0.06) | 0.0 (0.0) | 0.17 (0.0) | 25 | 22.12 | 0 | 0.0 | 0 | 0.0 | 113 | 113.5 | 112.5 | 113.5 | 112.5 |
| 2023-10-05 | 9.66 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 13 | 14.44 | 0 | 0.0 | 0 | 0.0 | 90 | 113.0 | 113.0 | 114.0 | 112.0 |
| 2023-10-04 | 9.65 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -34 | -21.25 | 0 | 0.0 | -8 | -5.0 | 160 | 112.5 | 113.5 | 114.0 | 112.0 |
| 2023-10-03 | 9.65 (0.0) | 0.0 (0.0) | 0.17 (0.0) | 6 | 8.11 | 0 | 0.0 | -1 | -1.35 | 74 | 113.5 | 113.5 | 114.0 | 113.5 |
| 2023-10-02 | 9.65 (-0.01) | 0.0 (0.0) | 0.17 (0.0) | -9 | -7.69 | 0 | 0.0 | 1 | 0.85 | 117 | 113.5 | 114.0 | 114.0 | 113.0 |
| 2023-09-28 | 9.66 (+0.03) | 0.0 (0.0) | 0.17 (0.0) | 22 | 26.51 | 0 | 0.0 | 0 | 0.0 | 83 | 113.5 | 115.0 | 115.0 | 113.5 |
| 2023-09-27 | 9.63 (+0.04) | 0.0 (0.0) | 0.17 (-0.01) | 51 | 21.52 | 0 | 0.0 | -7 | -2.95 | 237 | 113.0 | 114.0 | 114.5 | 113.0 |
| 2023-09-26 | 9.59 (-0.03) | 0.0 (0.0) | 0.18 (0.0) | -59 | -32.6 | 0 | 0.0 | -2 | -1.1 | 181 | 114.5 | 116.5 | 116.5 | 114.5 |
| 2023-09-25 | 9.62 (+0.02) | 0.0 (0.0) | 0.18 (0.0) | 24 | 22.64 | 0 | 0.0 | 1 | 0.94 | 106 | 116.5 | 117.0 | 117.5 | 116.5 |
| 2023-09-22 | 9.6 (+0.06) | 0.0 (0.0) | 0.18 (0.0) | 69 | 50.36 | 0 | 0.0 | 0 | 0.0 | 137 | 117.0 | 116.0 | 117.0 | 115.5 |
| 2023-09-21 | 9.54 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 13 | 9.85 | 0 | 0.0 | 0 | 0.0 | 132 | 116.5 | 117.5 | 117.5 | 116.0 |
| 2023-09-20 | 9.53 (-0.07) | 0.0 (0.0) | 0.18 (0.0) | -44 | -37.29 | 0 | 0.0 | -2 | -1.69 | 118 | 117.5 | 118.5 | 118.5 | 117.5 |
| 2023-09-19 | 9.6 (-0.07) | 0.0 (0.0) | 0.18 (0.0) | -122 | -49.8 | 0 | 0.0 | -3 | -1.22 | 245 | 118.5 | 120.0 | 120.0 | 118.0 |
| 2023-09-18 | 9.67 (-0.05) | 0.0 (0.0) | 0.18 (0.0) | -82 | -18.34 | 0 | 0.0 | -2 | -0.45 | 447 | 120.5 | 116.5 | 121.5 | 116.5 |
| 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 | |||
| 2023-09-15 | 9.72 (0.0) | 0.0 (0.0) | 0.18 (0.0) | -35 | -18.42 | 0 | 0.0 | 5 | 2.63 | 190 | 116.5 | 117.5 | 117.5 | 116.5 |
| 2023-09-14 | 9.72 (-0.05) | 0.0 (0.0) | 0.18 (0.0) | -91 | -41.94 | 0 | 0.0 | 0 | 0.0 | 217 | 117.5 | 118.5 | 118.5 | 117.5 |
| 2023-09-13 | 9.77 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | -43 | -9.07 | 0 | 0.0 | -4 | -0.84 | 474 | 118.5 | 114.0 | 120.0 | 114.0 |
| 2023-09-12 | 9.76 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 22 | 20.75 | 0 | 0.0 | 1 | 0.94 | 106 | 114.0 | 113.0 | 114.5 | 113.0 |
| 2023-09-11 | 9.75 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -28 | -28.28 | 0 | 0.0 | -1 | -1.01 | 99 | 113.0 | 113.0 | 114.5 | 113.0 |
| 2023-09-08 | 9.76 (-0.06) | 0.0 (0.0) | 0.18 (0.0) | -102 | -62.2 | 0 | 0.0 | -2 | -1.22 | 164 | 113.0 | 114.5 | 114.5 | 112.5 |
| 2023-09-07 | 9.82 (+0.01) | 0.0 (0.0) | 0.18 (-0.01) | 30 | 22.9 | 0 | 0.0 | -7 | -5.34 | 131 | 114.5 | 112.5 | 115.0 | 112.5 |
| 2023-09-06 | 9.81 (+0.01) | 0.0 (0.0) | 0.19 (0.0) | -25 | -18.25 | 0 | 0.0 | -6 | -4.38 | 137 | 112.5 | 112.5 | 113.5 | 112.5 |
| 2023-09-05 | 9.8 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | -42 | -24.28 | 0 | 0.0 | 0 | 0.0 | 173 | 113.0 | 114.5 | 114.5 | 113.0 |
| 2023-09-04 | 9.81 (-0.03) | 0.0 (0.0) | 0.19 (-0.01) | -110 | -45.83 | 0 | 0.0 | -1 | -0.42 | 240 | 114.5 | 116.0 | 116.0 | 113.5 |
| 2023-09-01 | 9.84 (-0.04) | 0.0 (0.0) | 0.2 (0.0) | -69 | -42.07 | 0 | 0.0 | 0 | 0.0 | 164 | 115.5 | 115.0 | 115.5 | 114.5 |
| 2023-08-31 | 9.88 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -26 | -15.48 | 0 | 0.0 | 0 | 0.0 | 168 | 115.0 | 114.0 | 115.0 | 113.0 |
| 2023-08-30 | 9.9 (+0.1) | 0.0 (0.0) | 0.2 (+0.01) | 86 | 29.86 | 0 | 0.0 | 2 | 0.69 | 288 | 113.5 | 112.5 | 114.5 | 112.5 |
| 2023-08-29 | 9.8 (+0.08) | 0.0 (0.0) | 0.19 (0.0) | 94 | 36.58 | 0 | 0.0 | 0 | 0.0 | 257 | 112.0 | 111.0 | 112.5 | 110.0 |
| 2023-08-28 | 9.72 (-0.04) | 0.0 (0.0) | 0.19 (-0.01) | -91 | -22.14 | 0 | 0.0 | -1 | -0.24 | 411 | 110.5 | 112.5 | 113.0 | 110.5 |
| 2023-08-25 | 9.76 (+0.08) | 0.0 (0.0) | 0.2 (0.0) | 114 | 44.19 | 0 | 0.0 | -2 | -0.78 | 258 | 112.5 | 112.0 | 113.5 | 111.5 |
| 2023-08-24 | 9.68 (+0.05) | 0.0 (0.0) | 0.2 (0.0) | 70 | 22.73 | 0 | 0.0 | -3 | -0.97 | 308 | 112.0 | 114.0 | 114.0 | 111.5 |
| 2023-08-23 | 9.63 (-0.04) | 0.0 (0.0) | 0.2 (0.0) | -76 | -20.6 | 0 | 0.0 | 1 | 0.27 | 369 | 112.5 | 114.5 | 115.5 | 112.5 |
| 2023-08-22 | 9.67 (-0.03) | 0.0 (0.0) | 0.2 (0.0) | 29 | 15.34 | 0 | 0.0 | -1 | -0.53 | 189 | 114.0 | 113.0 | 114.5 | 112.0 |
| 2023-08-21 | 9.7 (+0.06) | 0.0 (0.0) | 0.2 (0.0) | 106 | 22.41 | 0 | 0.0 | 0 | 0.0 | 473 | 113.0 | 115.0 | 115.0 | 111.5 |
| 2023-08-18 | 9.64 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | 12 | 3.43 | 0 | 0.0 | 1 | 0.29 | 350 | 114.0 | 113.0 | 116.0 | 113.0 |
| 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 | |||
| 2023-08-17 | 9.65 (+0.08) | 0.0 (0.0) | 0.2 (0.0) | 139 | 12.92 | 0 | 0.0 | -5 | -0.46 | 1076 | 113.0 | 112.0 | 114.5 | 110.0 |
| 2023-08-16 | 9.57 (+0.06) | 0.0 (0.0) | 0.2 (0.0) | -18 | -3.18 | 0 | 0.0 | 1 | 0.18 | 566 | 113.5 | 114.5 | 115.0 | 113.5 |
| 2023-08-15 | 9.51 (+0.2) | 0.0 (-0.11) | 0.2 (0.0) | 185 | 13.24 | -157 | -11.24 | 0 | 0.0 | 1397 | 116.0 | 120.0 | 120.0 | 112.5 |
| 2023-08-14 | 9.31 (-0.1) | 0.11 (0.0) | 0.2 (0.0) | -128 | -8.66 | 0 | 0.0 | -3 | -0.2 | 1478 | 121.0 | 123.5 | 124.0 | 119.0 |
| 2023-08-11 | 9.41 (+0.03) | 0.11 (-0.04) | 0.2 (0.0) | 51 | 28.81 | -43 | -24.29 | 2 | 1.13 | 177 | 132.0 | 131.0 | 132.0 | 130.5 |
| 2023-08-10 | 9.38 (0.0) | 0.15 (-0.04) | 0.2 (0.0) | 20 | 6.76 | -60 | -20.27 | -1 | -0.34 | 296 | 131.0 | 131.0 | 131.0 | 130.0 |
| 2023-08-09 | 9.38 (-0.01) | 0.19 (-0.05) | 0.2 (-0.01) | 15 | 6.52 | -61 | -26.52 | -7 | -3.04 | 230 | 131.0 | 131.5 | 132.0 | 131.0 |
| 2023-08-08 | 9.39 (-0.04) | 0.24 (-0.09) | 0.21 (-0.01) | -72 | -17.82 | -113 | -27.97 | -13 | -3.22 | 404 | 131.5 | 132.5 | 132.5 | 131.0 |
| 2023-08-07 | 9.43 (-0.21) | 0.33 (0.0) | 0.22 (0.0) | -309 | -66.59 | 0 | 0.0 | 1 | 0.22 | 464 | 132.5 | 135.0 | 135.0 | 132.0 |
| 2023-08-04 | 9.64 (+0.01) | 0.33 (0.0) | 0.22 (+0.01) | 2 | 0.89 | 0 | 0.0 | 6 | 2.67 | 225 | 135.0 | 133.5 | 135.0 | 133.0 |
| 2023-08-02 | 9.63 (+0.08) | 0.33 (0.0) | 0.21 (-0.01) | 97 | 31.19 | 0 | 0.0 | -10 | -3.22 | 311 | 133.5 | 133.0 | 135.5 | 133.0 |
| 2023-08-01 | 9.55 (-0.13) | 0.33 (0.0) | 0.22 (0.0) | -205 | -43.9 | 0 | 0.0 | 0 | 0.0 | 467 | 133.0 | 135.0 | 135.0 | 132.5 |
| 2023-07-31 | 9.68 (-0.09) | 0.33 (0.0) | 0.22 (0.0) | -222 | -49.78 | 0 | 0.0 | 0 | 0.0 | 446 | 135.0 | 135.0 | 136.5 | 135.0 |
| 2023-07-28 | 9.77 (-0.03) | 0.33 (0.0) | 0.22 (0.0) | -50 | -26.88 | 0 | 0.0 | -3 | -1.61 | 186 | 135.0 | 135.0 | 135.5 | 133.5 |
| 2023-07-27 | 9.8 (+0.05) | 0.33 (0.0) | 0.22 (0.0) | 73 | 30.17 | 0 | 0.0 | 0 | 0.0 | 242 | 135.0 | 132.5 | 135.0 | 132.5 |
| 2023-07-26 | 9.75 (+0.03) | 0.33 (0.0) | 0.22 (-0.03) | 42 | 9.86 | 0 | 0.0 | -30 | -7.04 | 426 | 132.5 | 133.0 | 133.5 | 132.0 |
| 2023-07-25 | 9.72 (+0.06) | 0.33 (-0.03) | 0.25 (-0.05) | 89 | 15.06 | -46 | -7.78 | -71 | -12.01 | 591 | 132.5 | 133.0 | 133.5 | 132.0 |
| 2023-07-24 | 9.66 (-0.05) | 0.36 (0.0) | 0.3 (-0.05) | -75 | -16.3 | 0 | 0.0 | -70 | -15.22 | 460 | 133.0 | 135.5 | 135.5 | 133.0 |
| 2023-07-21 | 9.71 (-0.09) | 0.36 (0.0) | 0.35 (-0.07) | -149 | -26.99 | 0 | 0.0 | -81 | -14.67 | 552 | 135.5 | 137.0 | 137.0 | 134.5 |
| 2023-07-20 | 9.8 (+0.01) | 0.36 (0.0) | 0.42 (-0.08) | -47 | -11.96 | 0 | 0.0 | -106 | -26.97 | 393 | 137.0 | 139.0 | 139.0 | 136.5 |
| 2023-07-19 | 9.79 (+0.09) | 0.36 (0.0) | 0.5 (0.0) | 76 | 16.31 | 0 | 0.0 | 0 | 0.0 | 466 | 139.0 | 136.5 | 139.0 | 136.0 |
| 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 | |||
| 2023-07-18 | 9.7 (+0.09) | 0.36 (0.0) | 0.5 (0.0) | -50 | -7.72 | 0 | 0.0 | -5 | -0.77 | 648 | 136.0 | 136.0 | 136.5 | 134.5 |
| 2023-07-17 | 9.61 (-0.06) | 0.36 (0.0) | 0.5 (0.0) | -182 | -12.32 | 0 | 0.0 | 1 | 0.07 | 1477 | 137.0 | 139.0 | 139.0 | 135.0 |
| 2023-07-14 | 9.67 (+0.05) | 0.36 (0.0) | 0.5 (0.0) | 36 | 12.08 | 0 | 0.0 | 3 | 1.01 | 298 | 141.0 | 141.0 | 143.0 | 141.0 |
| 2023-07-13 | 9.62 (-0.65) | 0.36 (-0.06) | 0.5 (-0.08) | -106 | -37.72 | 0 | 0.0 | 0 | 0.0 | 281 | 141.5 | 143.0 | 143.5 | 141.5 |
| 2023-07-12 | 10.27 (-0.04) | 0.42 (0.0) | 0.58 (0.0) | -25 | -11.63 | 1 | 0.47 | -4 | -1.86 | 215 | 142.5 | 144.5 | 144.5 | 142.5 |
| 2023-07-11 | 10.31 (+0.39) | 0.42 (0.0) | 0.58 (0.0) | 83 | 45.86 | 0 | 0.0 | 0 | 0.0 | 181 | 144.5 | 142.5 | 145.0 | 142.5 |
| 2023-07-10 | 9.92 (+0.07) | 0.42 (0.0) | 0.58 (-0.01) | 62 | 26.05 | 5 | 2.1 | -5 | -2.1 | 238 | 144.0 | 142.5 | 144.0 | 142.5 |
| 2023-07-07 | 9.85 (-0.01) | 0.42 (+0.01) | 0.59 (0.0) | -49 | -18.77 | 9 | 3.45 | -3 | -1.15 | 261 | 143.0 | 144.5 | 144.5 | 142.5 |
| 2023-07-06 | 9.86 (-0.06) | 0.41 (+0.01) | 0.59 (-0.01) | -57 | -32.02 | 9 | 5.06 | -4 | -2.25 | 178 | 145.0 | 145.0 | 147.0 | 145.0 |
| 2023-07-05 | 9.92 (-0.09) | 0.4 (0.0) | 0.6 (0.0) | -133 | -45.24 | 6 | 2.04 | -7 | -2.38 | 294 | 147.0 | 149.0 | 149.0 | 146.5 |
| 2023-07-04 | 10.01 (-0.05) | 0.4 (+0.4) | 0.6 (-0.01) | -99 | -30.84 | 6 | 1.87 | -4 | -1.25 | 321 | 148.5 | 149.0 | 150.0 | 148.0 |
| 2023-07-03 | 10.06 (+0.01) | 0.0 (0.0) | 0.61 (+0.01) | -50 | -11.63 | 0 | 0.0 | 8 | 1.86 | 430 | 148.0 | 146.0 | 150.0 | 146.0 |
| 2023-06-30 | 10.05 (+0.08) | 0.0 (0.0) | 0.6 (0.0) | 94 | 30.13 | 0 | 0.0 | 0 | 0.0 | 312 | 145.5 | 144.0 | 146.0 | 144.0 |
| 2023-06-29 | 9.97 (+0.06) | 0.0 (0.0) | 0.6 (0.0) | 67 | 31.31 | 0 | 0.0 | 3 | 1.4 | 214 | 144.0 | 142.5 | 144.0 | 142.5 |
| 2023-06-28 | 9.91 (-0.05) | 0.0 (0.0) | 0.6 (0.0) | -50 | -27.93 | 0 | 0.0 | 1 | 0.56 | 179 | 142.5 | 143.0 | 143.0 | 142.0 |
| 2023-06-27 | 9.96 (+0.01) | 0.0 (0.0) | 0.6 (+0.01) | 1 | 0.63 | 0 | 0.0 | 3 | 1.89 | 159 | 143.0 | 141.0 | 143.0 | 141.0 |
| 2023-06-26 | 9.95 (-0.01) | 0.0 (0.0) | 0.59 (0.0) | -13 | -5.26 | 0 | 0.0 | 1 | 0.4 | 247 | 142.0 | 143.0 | 143.0 | 141.5 |
| 2023-06-21 | 9.96 (+0.02) | 0.0 (0.0) | 0.59 (0.0) | 1 | 0.44 | 0 | 0.0 | -1 | -0.44 | 228 | 144.0 | 142.0 | 144.0 | 141.5 |
| 2023-06-20 | 9.94 (0.0) | 0.0 (0.0) | 0.59 (0.0) | -21 | -5.77 | -13 | -3.57 | 3 | 0.82 | 364 | 142.0 | 142.5 | 142.5 | 140.0 |
| 2023-06-19 | 9.94 (+0.02) | 0.0 (-0.16) | 0.59 (0.0) | -55 | -10.78 | -204 | -40.0 | -1 | -0.2 | 510 | 142.5 | 143.5 | 143.5 | 140.5 |
| 2023-06-16 | 9.92 (-0.18) | 0.16 (-0.09) | 0.59 (0.0) | -416 | -55.69 | -100 | -13.39 | 2 | 0.27 | 747 | 143.0 | 146.5 | 146.5 | 143.0 |
| 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 | |||
| 2023-06-15 | 10.1 (-0.28) | 0.25 (0.0) | 0.59 (-0.04) | -239 | -38.06 | -2 | -0.32 | -49 | -7.8 | 628 | 146.5 | 149.0 | 149.0 | 146.0 |
| 2023-06-14 | 10.38 (-0.13) | 0.25 (-0.04) | 0.63 (0.0) | -72 | -9.03 | -50 | -6.27 | -2 | -0.25 | 797 | 149.0 | 149.0 | 149.5 | 147.0 |
| 2023-06-13 | 10.51 (-0.02) | 0.29 (-0.06) | 0.63 (+0.01) | 122 | 16.27 | -59 | -7.87 | 13 | 1.73 | 750 | 156.5 | 153.0 | 156.5 | 153.0 |
| 2023-06-12 | 10.53 (+0.14) | 0.35 (-0.1) | 0.62 (+0.01) | 149 | 30.98 | -120 | -24.95 | 11 | 2.29 | 481 | 153.0 | 151.0 | 153.5 | 150.5 |
| 2023-06-09 | 10.39 (-0.12) | 0.45 (-0.12) | 0.61 (0.0) | -136 | -19.94 | -130 | -19.06 | 0 | 0.0 | 682 | 151.0 | 151.5 | 151.5 | 150.0 |
| 2023-06-08 | 10.51 (-0.57) | 0.57 (-0.07) | 0.61 (+0.01) | -607 | -47.95 | -81 | -6.4 | 17 | 1.34 | 1266 | 152.0 | 156.0 | 156.0 | 151.0 |
| 2023-06-07 | 11.08 (-0.4) | 0.64 (-0.07) | 0.6 (+0.03) | -213 | -45.51 | -74 | -15.81 | 35 | 7.48 | 468 | 157.0 | 157.5 | 158.5 | 157.0 |
| 2023-06-06 | 11.48 (-0.21) | 0.71 (-0.02) | 0.57 (+0.02) | -20 | -9.85 | -24 | -11.82 | 24 | 11.82 | 203 | 158.0 | 158.5 | 159.0 | 157.5 |
| 2023-06-05 | 11.69 (0.0) | 0.73 (-0.06) | 0.55 (+0.03) | 6 | 2.07 | -69 | -23.79 | 33 | 11.38 | 290 | 158.5 | 158.0 | 159.5 | 157.5 |
| 2023-06-02 | 11.69 (-0.06) | 0.79 (0.0) | 0.52 (+0.03) | 9 | 5.39 | 0 | 0.0 | 26 | 15.57 | 167 | 157.5 | 157.5 | 158.5 | 157.0 |
| 2023-06-01 | 11.75 (-0.23) | 0.79 (-0.03) | 0.49 (+0.02) | 2 | 0.87 | -30 | -13.04 | 27 | 11.74 | 230 | 157.0 | 157.0 | 159.5 | 156.5 |
| 2023-05-31 | 11.98 (-0.1) | 0.82 (-0.02) | 0.47 (+0.01) | -70 | -19.89 | -25 | -7.1 | 13 | 3.69 | 352 | 156.0 | 157.0 | 157.5 | 156.0 |
| 2023-05-30 | 12.08 (-0.09) | 0.84 (-0.01) | 0.46 (+0.02) | -74 | -37.37 | -9 | -4.55 | 22 | 11.11 | 198 | 156.5 | 158.5 | 159.0 | 156.5 |
| 2023-05-29 | 12.17 (-0.06) | 0.85 (0.0) | 0.44 (+0.02) | -40 | -18.96 | 0 | 0.0 | 21 | 9.95 | 211 | 158.0 | 158.5 | 159.0 | 158.0 |
| 2023-05-26 | 12.23 (-0.04) | 0.85 (0.0) | 0.42 (+0.02) | -24 | -15.48 | 0 | 0.0 | 18 | 11.61 | 155 | 158.5 | 159.5 | 159.5 | 158.0 |
| 2023-05-25 | 12.27 (-0.06) | 0.85 (0.0) | 0.4 (0.0) | 12 | 12.0 | 0 | 0.0 | 6 | 6.0 | 100 | 159.5 | 158.0 | 159.5 | 158.0 |
| 2023-05-24 | 12.33 (0.0) | 0.85 (-0.04) | 0.4 (+0.02) | 0 | 0.0 | -46 | -36.8 | 21 | 16.8 | 125 | 159.0 | 158.5 | 159.5 | 157.5 |
| 2023-05-23 | 12.33 (+0.02) | 0.89 (-0.04) | 0.38 (+0.01) | 21 | 11.11 | -44 | -23.28 | 6 | 3.17 | 189 | 159.0 | 158.5 | 160.0 | 158.5 |
| 2023-05-22 | 12.31 (0.0) | 0.93 (-0.03) | 0.37 (0.0) | 24 | 23.53 | -37 | -36.27 | 0 | 0.0 | 102 | 158.5 | 158.0 | 159.0 | 158.0 |
| 2023-05-19 | 12.31 (-0.03) | 0.96 (0.0) | 0.37 (0.0) | -27 | -36.49 | 0 | 0.0 | 2 | 2.7 | 74 | 158.5 | 159.0 | 159.5 | 158.0 |
| 2023-05-18 | 12.34 (-0.01) | 0.96 (0.0) | 0.37 (+0.01) | 35 | 22.01 | 0 | 0.0 | 13 | 8.18 | 159 | 159.5 | 158.5 | 161.0 | 157.5 |
| 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 | |||
| 2023-05-17 | 12.35 (+0.03) | 0.96 (0.0) | 0.36 (+0.04) | 15 | 5.62 | 0 | 0.0 | 45 | 16.85 | 267 | 158.0 | 157.0 | 159.0 | 156.0 |
| 2023-05-16 | 12.32 (-0.2) | 0.96 (0.0) | 0.32 (+0.02) | 21 | 15.44 | -1 | -0.74 | 16 | 11.76 | 136 | 157.0 | 154.5 | 157.5 | 154.0 |
| 2023-05-15 | 12.52 (-0.04) | 0.96 (0.0) | 0.3 (0.0) | -14 | -12.84 | 0 | 0.0 | 4 | 3.67 | 109 | 155.0 | 155.0 | 155.0 | 154.0 |
| 2023-05-12 | 12.56 (-0.06) | 0.96 (0.0) | 0.3 (0.0) | -36 | -42.35 | 0 | 0.0 | 0 | 0.0 | 85 | 155.5 | 155.0 | 156.5 | 154.5 |
| 2023-05-11 | 12.62 (-0.07) | 0.96 (0.0) | 0.3 (0.0) | -73 | -46.5 | 0 | 0.0 | -1 | -0.64 | 157 | 155.0 | 156.5 | 157.0 | 155.0 |
| 2023-05-10 | 12.69 (+0.02) | 0.96 (0.0) | 0.3 (0.0) | 38 | 20.0 | 0 | 0.0 | -4 | -2.11 | 190 | 158.0 | 156.5 | 158.0 | 155.0 |
| 2023-05-09 | 12.67 (-0.05) | 0.96 (0.0) | 0.3 (+0.01) | -33 | -8.35 | 0 | 0.0 | 12 | 3.04 | 395 | 156.5 | 159.5 | 160.0 | 156.0 |
| 2023-05-08 | 12.72 (-0.02) | 0.96 (0.0) | 0.29 (0.0) | 2 | 1.34 | 0 | 0.0 | 9 | 6.04 | 149 | 159.5 | 159.5 | 160.0 | 159.0 |
| 2023-05-05 | 12.74 (-0.03) | 0.96 (0.0) | 0.29 (+0.02) | -2 | -1.96 | 0 | 0.0 | 13 | 12.75 | 102 | 160.5 | 160.0 | 161.5 | 160.0 |
| 2023-05-04 | 12.77 (-0.12) | 0.96 (0.0) | 0.27 (+0.01) | -52 | -35.86 | 0 | 0.0 | 13 | 8.97 | 145 | 160.0 | 158.5 | 161.0 | 158.5 |
| 2023-05-03 | 12.89 (-0.02) | 0.96 (0.0) | 0.26 (0.0) | -13 | -13.4 | 0 | 0.0 | 8 | 8.25 | 97 | 158.5 | 160.0 | 160.0 | 158.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 8.32 (+0.14) | 0.0 (0.0) | 0.2 (+0.02) | 190 | 28.49 | 0 | 0.0 | 20 | 3.0 | 667 | 100.0 | 96.5 | 100.5 | 96.0 |
| 2024-04-19 | 8.18 (-0.09) | 0.0 (0.0) | 0.18 (-0.05) | -72 | -7.45 | 0 | 0.0 | -66 | -6.83 | 967 | 96.5 | 98.6 | 99.0 | 95.6 |
| 2024-04-12 | 8.27 (+0.02) | 0.0 (0.0) | 0.23 (0.0) | 3 | 0.43 | 0 | 0.0 | 5 | 0.72 | 698 | 98.7 | 97.8 | 101.5 | 97.2 |
| 2024-04-03 | 8.25 (-0.03) | 0.0 (0.0) | 0.23 (0.0) | -33 | -10.93 | 0 | 0.0 | -5 | -1.66 | 302 | 97.6 | 98.0 | 99.0 | 97.5 |
| 2024-03-29 | 8.28 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | -77 | -11.6 | 0 | 0.0 | 0 | 0.0 | 664 | 97.6 | 99.0 | 99.6 | 97.1 |
| 2024-03-22 | 8.3 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | 70 | 3.26 | 0 | 0.0 | 9 | 0.42 | 2148 | 99.0 | 100.0 | 100.0 | 95.3 |
| 2024-03-15 | 8.32 (-0.16) | 0.0 (0.0) | 0.23 (+0.01) | -277 | -19.55 | 0 | 0.0 | 10 | 0.71 | 1417 | 100.0 | 100.5 | 104.5 | 100.0 |
| 2024-03-08 | 8.48 (-0.03) | 0.0 (0.0) | 0.22 (0.0) | -144 | -9.7 | 0 | 0.0 | 3 | 0.2 | 1485 | 100.5 | 103.5 | 103.5 | 100.0 |
| 2024-03-01 | 8.51 (-0.12) | 0.0 (0.0) | 0.22 (+0.03) | -280 | -28.08 | 0 | 0.0 | 38 | 3.81 | 997 | 104.0 | 105.0 | 105.5 | 103.0 |
| 2024-02-23 | 8.63 (-0.04) | 0.0 (0.0) | 0.19 (+0.02) | -66 | -9.35 | 0 | 0.0 | 29 | 4.11 | 706 | 105.0 | 106.0 | 107.0 | 105.0 |
| 2024-02-16 | 8.67 (+0.04) | 0.0 (0.0) | 0.17 (0.0) | -4 | -0.95 | 0 | 0.0 | -3 | -0.71 | 423 | 105.5 | 105.5 | 106.0 | 103.5 |
| 2024-02-05 | 8.63 (-0.14) | 0.0 (-0.02) | 0.17 (-0.03) | -118 | -32.78 | -114 | -31.67 | -41 | -11.39 | 360 | 105.5 | 108.0 | 108.0 | 105.0 |
| 2024-02-02 | 8.77 (-0.06) | 0.02 (0.0) | 0.2 (+0.03) | -87 | -18.24 | 0 | 0.0 | 45 | 9.43 | 477 | 108.5 | 107.5 | 109.5 | 107.0 |
| 2024-01-26 | 8.83 (-0.02) | 0.02 (0.0) | 0.17 (0.0) | -27 | -6.77 | 0 | 0.0 | -6 | -1.5 | 399 | 108.0 | 108.0 | 109.5 | 107.0 |
| 2024-01-19 | 8.85 (-0.18) | 0.02 (0.0) | 0.17 (+0.01) | -204 | -25.89 | 0 | 0.0 | 19 | 2.41 | 788 | 107.5 | 111.0 | 116.0 | 107.0 |
| 2024-01-12 | 9.03 (-0.15) | 0.02 (0.0) | 0.16 (0.0) | -71 | -13.95 | 0 | 0.0 | -8 | -1.57 | 509 | 110.5 | 113.0 | 113.5 | 110.0 |
| 2024-01-05 | 9.18 (-0.03) | 0.02 (0.0) | 0.16 (-0.01) | -41 | -10.9 | 0 | 0.0 | -7 | -1.86 | 376 | 113.0 | 114.5 | 115.0 | 112.5 |
| 2023-12-29 | 9.21 (+0.06) | 0.02 (0.0) | 0.17 (0.0) | 93 | 23.02 | 0 | 0.0 | -5 | -1.24 | 404 | 115.0 | 114.0 | 116.5 | 113.5 |
| 2023-12-22 | 9.15 (-0.04) | 0.02 (0.0) | 0.17 (-0.01) | -60 | -13.45 | 0 | 0.0 | -6 | -1.35 | 446 | 114.0 | 116.0 | 116.5 | 113.0 |
| 2023-12-15 | 9.19 (+0.04) | 0.02 (0.0) | 0.18 (0.0) | 60 | 11.67 | 0 | 0.0 | 1 | 0.19 | 514 | 116.5 | 116.5 | 119.0 | 115.0 |
| 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 | 9.15 (-0.44) | 0.02 (0.0) | 0.18 (0.0) | -26 | -5.02 | 0 | 0.0 | -1 | -0.19 | 518 | 116.5 | 119.0 | 119.5 | 116.0 |
| 2023-12-01 | 9.59 (-0.01) | 0.02 (0.0) | 0.18 (+0.01) | 28 | 3.56 | 0 | 0.0 | 6 | 0.76 | 786 | 118.5 | 118.5 | 120.5 | 116.0 |
| 2023-11-24 | 9.6 (+0.02) | 0.02 (0.0) | 0.17 (0.0) | 192 | 24.27 | 2 | 0.25 | -1 | -0.13 | 791 | 118.5 | 115.0 | 120.0 | 114.0 |
| 2023-11-17 | 9.58 (+0.18) | 0.02 (+0.01) | 0.17 (+0.01) | 285 | 31.49 | 11 | 1.22 | 16 | 1.77 | 905 | 115.0 | 108.5 | 115.0 | 107.0 |
| 2023-11-10 | 9.4 (+0.04) | 0.01 (0.0) | 0.16 (-0.01) | 35 | 5.03 | 0 | 0.0 | -6 | -0.86 | 696 | 108.5 | 107.5 | 110.5 | 107.5 |
| 2023-11-03 | 9.36 (-0.05) | 0.01 (+0.01) | 0.17 (+0.01) | 23 | 4.59 | 12 | 2.4 | 14 | 2.79 | 501 | 106.5 | 104.5 | 107.0 | 103.5 |
| 2023-10-27 | 9.41 (-0.02) | 0.0 (0.0) | 0.16 (-0.01) | 190 | 26.72 | 0 | 0.0 | -20 | -2.81 | 711 | 105.0 | 106.0 | 108.0 | 103.0 |
| 2023-10-20 | 9.43 (-0.27) | 0.0 (0.0) | 0.17 (0.0) | -527 | -21.8 | 0 | 0.0 | 6 | 0.25 | 2417 | 106.0 | 112.5 | 113.5 | 104.0 |
| 2023-10-13 | 9.7 (+0.1) | 0.0 (0.0) | 0.17 (0.0) | -165 | -28.3 | 0 | 0.0 | 2 | 0.34 | 583 | 112.0 | 112.0 | 113.0 | 111.0 |
| 2023-10-06 | 9.6 (-0.06) | 0.0 (0.0) | 0.17 (0.0) | 1 | 0.18 | 0 | 0.0 | -8 | -1.44 | 555 | 113.5 | 114.0 | 114.0 | 112.0 |
| 2023-09-28 | 9.66 (+0.06) | 0.0 (0.0) | 0.17 (-0.01) | 38 | 6.25 | 0 | 0.0 | -8 | -1.32 | 608 | 113.5 | 117.0 | 117.5 | 113.0 |
| 2023-09-22 | 9.6 (-0.12) | 0.0 (0.0) | 0.18 (0.0) | -166 | -15.37 | 0 | 0.0 | -7 | -0.65 | 1080 | 117.0 | 116.5 | 121.5 | 115.5 |
| 2023-09-15 | 9.72 (-0.04) | 0.0 (0.0) | 0.18 (0.0) | -175 | -16.1 | 0 | 0.0 | 1 | 0.09 | 1087 | 116.5 | 113.0 | 120.0 | 113.0 |
| 2023-09-08 | 9.76 (-0.08) | 0.0 (0.0) | 0.18 (-0.02) | -249 | -29.4 | 0 | 0.0 | -16 | -1.89 | 847 | 113.0 | 116.0 | 116.0 | 112.5 |
| 2023-09-01 | 9.84 (+0.08) | 0.0 (0.0) | 0.2 (0.0) | -6 | -0.47 | 0 | 0.0 | 1 | 0.08 | 1290 | 115.5 | 112.5 | 115.5 | 110.0 |
| 2023-08-25 | 9.76 (+0.12) | 0.0 (0.0) | 0.2 (0.0) | 243 | 15.2 | 0 | 0.0 | -5 | -0.31 | 1599 | 112.5 | 115.0 | 115.5 | 111.5 |
| 2023-08-18 | 9.64 (+0.23) | 0.0 (-0.11) | 0.2 (0.0) | 190 | 3.9 | -157 | -3.22 | -6 | -0.12 | 4869 | 114.0 | 123.5 | 124.0 | 110.0 |
| 2023-08-11 | 9.41 (-0.23) | 0.11 (-0.22) | 0.2 (-0.02) | -295 | -18.75 | -277 | -17.61 | -18 | -1.14 | 1573 | 132.0 | 135.0 | 135.0 | 130.0 |
| 2023-08-04 | 9.64 (-0.13) | 0.33 (0.0) | 0.22 (0.0) | -328 | -22.59 | 0 | 0.0 | -4 | -0.28 | 1452 | 135.0 | 135.0 | 136.5 | 132.5 |
| 2023-07-28 | 9.77 (+0.06) | 0.33 (-0.03) | 0.22 (-0.13) | 79 | 4.14 | -46 | -2.41 | -174 | -9.12 | 1907 | 135.0 | 135.5 | 135.5 | 132.0 |
| 2023-07-21 | 9.71 (+0.04) | 0.36 (0.0) | 0.35 (-0.15) | -352 | -9.95 | 0 | 0.0 | -191 | -5.4 | 3538 | 135.5 | 139.0 | 139.0 | 134.5 |
| 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 | 9.67 (-0.18) | 0.36 (-0.06) | 0.5 (-0.09) | 50 | 4.12 | 6 | 0.49 | -6 | -0.49 | 1215 | 141.0 | 142.5 | 145.0 | 141.0 |
| 2023-07-07 | 9.85 (-0.2) | 0.42 (+0.42) | 0.59 (-0.01) | -388 | -26.11 | 30 | 2.02 | -10 | -0.67 | 1486 | 143.0 | 146.0 | 150.0 | 142.5 |
| 2023-06-30 | 10.05 (+0.09) | 0.0 (0.0) | 0.6 (+0.01) | 99 | 8.9 | 0 | 0.0 | 8 | 0.72 | 1112 | 145.5 | 143.0 | 146.0 | 141.0 |
| 2023-06-21 | 9.96 (+0.04) | 0.0 (-0.16) | 0.59 (0.0) | -75 | -6.8 | -217 | -19.67 | 1 | 0.09 | 1103 | 144.0 | 143.5 | 144.0 | 140.0 |
| 2023-06-16 | 9.92 (-0.47) | 0.16 (-0.29) | 0.59 (-0.02) | -456 | -13.39 | -331 | -9.72 | -25 | -0.73 | 3405 | 143.0 | 151.0 | 156.5 | 143.0 |
| 2023-06-09 | 10.39 (-1.3) | 0.45 (-0.34) | 0.61 (+0.09) | -970 | -33.31 | -378 | -12.98 | 109 | 3.74 | 2912 | 151.0 | 158.0 | 159.5 | 150.0 |
| 2023-06-02 | 11.69 (-0.54) | 0.79 (-0.06) | 0.52 (+0.1) | -173 | -14.93 | -64 | -5.52 | 109 | 9.4 | 1159 | 157.5 | 158.5 | 159.5 | 156.0 |
| 2023-05-26 | 12.23 (-0.08) | 0.85 (-0.11) | 0.42 (+0.05) | 33 | 4.9 | -127 | -18.87 | 51 | 7.58 | 673 | 158.5 | 158.0 | 160.0 | 157.5 |
| 2023-05-19 | 12.31 (-0.25) | 0.96 (0.0) | 0.37 (+0.07) | 30 | 4.01 | -1 | -0.13 | 80 | 10.7 | 748 | 158.5 | 155.0 | 161.0 | 154.0 |
| 2023-05-12 | 12.56 (-0.18) | 0.96 (0.0) | 0.3 (+0.01) | -102 | -10.44 | 0 | 0.0 | 16 | 1.64 | 977 | 155.5 | 159.5 | 160.0 | 154.5 |
| 2023-05-05 | 12.74 (-0.14) | 0.96 (0.0) | 0.29 (+0.03) | -25 | -4.72 | 0 | 0.0 | 24 | 4.53 | 530 | 160.5 | 158.5 | 161.5 | 158.0 |
| 2023-04-28 | 12.88 (-0.1) | 0.96 (-0.05) | 0.26 (-0.11) | 8 | 0.7 | -53 | -4.63 | -119 | -10.39 | 1145 | 158.5 | 157.5 | 162.5 | 156.0 |
| 2023-04-21 | 12.98 (+0.17) | 1.01 (-0.03) | 0.37 (+0.04) | 71 | 3.75 | -31 | -1.64 | 48 | 2.53 | 1895 | 157.5 | 166.0 | 170.0 | 154.0 |
| 2023-04-14 | 12.81 (+0.11) | 1.04 (-0.09) | 0.33 (-0.01) | 83 | 5.68 | -98 | -6.71 | -12 | -0.82 | 1460 | 167.5 | 165.5 | 171.0 | 164.0 |
| 2023-04-07 | 12.7 (-0.02) | 1.13 (0.0) | 0.34 (-0.01) | -11 | -3.55 | -1 | -0.32 | -7 | -2.26 | 310 | 165.5 | 165.0 | 167.0 | 163.5 |
| 2023-03-31 | 12.72 (-0.04) | 1.13 (-0.31) | 0.35 (-0.01) | -86 | -11.72 | 0 | 0.0 | -12 | -1.63 | 734 | 165.0 | 166.0 | 167.5 | 163.0 |
| 2023-03-24 | 12.76 (+0.03) | 1.44 (-0.01) | 0.36 (-0.03) | 96 | 12.39 | -12 | -1.55 | -41 | -5.29 | 775 | 165.5 | 165.5 | 168.0 | 163.0 |
| 2023-03-17 | 12.73 (+0.06) | 1.45 (0.0) | 0.39 (-0.02) | 10 | 0.91 | 4 | 0.36 | -14 | -1.28 | 1098 | 165.5 | 162.0 | 167.5 | 161.0 |
| 2023-03-10 | 12.67 (-0.36) | 1.45 (-0.03) | 0.41 (-0.02) | -461 | -14.73 | -38 | -1.21 | -30 | -0.96 | 3129 | 163.5 | 172.5 | 174.0 | 163.0 |
| 2023-03-03 | 13.03 (+0.32) | 1.48 (-0.04) | 0.43 (+0.01) | 205 | 11.03 | -42 | -2.26 | 8 | 0.43 | 1859 | 170.5 | 165.0 | 172.5 | 163.5 |
| 2023-02-24 | 12.71 (-0.15) | 1.52 (-0.04) | 0.42 (+0.05) | -179 | -11.51 | -51 | -3.28 | 61 | 3.92 | 1555 | 164.5 | 166.5 | 168.0 | 163.5 |
| 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 | 12.86 (+0.09) | 1.56 (-0.21) | 0.37 (-0.05) | 62 | 3.98 | -233 | -14.96 | -57 | -3.66 | 1558 | 165.5 | 167.5 | 168.5 | 164.5 |
| 2023-02-10 | 12.77 (-0.41) | 1.77 (+0.61) | 0.42 (+0.01) | -433 | -7.9 | 685 | 12.5 | 17 | 0.31 | 5479 | 167.0 | 165.5 | 179.5 | 165.5 |
| 2023-02-03 | 13.18 (+0.12) | 1.16 (0.0) | 0.41 (+0.02) | -12 | -0.54 | -3 | -0.13 | 19 | 0.85 | 2228 | 165.5 | 163.5 | 169.5 | 163.0 |
| 2023-01-17 | 13.06 (-0.21) | 1.16 (0.0) | 0.39 (+0.01) | -28 | -4.92 | 0 | 0.0 | 11 | 1.93 | 569 | 163.5 | 162.0 | 165.0 | 161.5 |
| 2023-01-13 | 13.27 (+0.08) | 1.16 (-0.02) | 0.38 (+0.07) | -296 | -11.38 | -16 | -0.62 | 83 | 3.19 | 2601 | 161.5 | 167.0 | 168.5 | 159.0 |
| 2023-01-06 | 13.19 (-0.29) | 1.18 (0.0) | 0.31 (+0.08) | -779 | -18.44 | 0 | 0.0 | 90 | 2.13 | 4225 | 168.5 | 174.0 | 178.0 | 165.0 |
| 2022-12-30 | 13.48 (-0.56) | 1.18 (+0.23) | 0.23 (-0.06) | -676 | -7.68 | 249 | 2.83 | -74 | -0.84 | 8805 | 173.0 | 164.5 | 180.0 | 163.5 |
| 2022-12-23 | 14.04 (+0.12) | 0.95 (+0.47) | 0.29 (+0.01) | -94 | -0.58 | 522 | 3.24 | 16 | 0.1 | 16124 | 162.5 | 181.0 | 197.0 | 162.5 |
| 2022-12-16 | 13.92 (-0.48) | 0.48 (+0.48) | 0.28 (+0.07) | -905 | -4.92 | 538 | 2.92 | 81 | 0.44 | 18395 | 182.5 | 149.0 | 184.0 | 147.0 |
| 2022-12-09 | 14.4 (-2.06) | 0.0 (0.0) | 0.21 (+0.01) | -2171 | -34.2 | 0 | 0.0 | 5 | 0.08 | 6348 | 145.0 | 139.0 | 155.0 | 139.0 |
| 2022-12-02 | 16.46 (-0.53) | 0.0 (0.0) | 0.2 (-0.01) | -593 | -49.38 | -11 | -0.92 | -14 | -1.17 | 1201 | 140.0 | 139.0 | 141.5 | 137.0 |
| 2022-11-25 | 16.99 (-0.32) | 0.0 (0.0) | 0.21 (0.0) | -380 | -39.92 | -6 | -0.63 | 0 | 0.0 | 952 | 139.0 | 138.0 | 144.5 | 136.5 |
| 2022-11-18 | 17.31 (-0.17) | 0.0 (-0.05) | 0.21 (-0.02) | -147 | -15.87 | -176 | -19.01 | -14 | -1.51 | 926 | 138.0 | 136.0 | 139.5 | 135.0 |
| 2022-11-11 | 17.48 (-0.11) | 0.05 (-0.1) | 0.23 (0.0) | -122 | -18.65 | -111 | -16.97 | -1 | -0.15 | 654 | 136.0 | 138.0 | 140.5 | 135.0 |
| 2022-11-04 | 17.59 (-0.1) | 0.15 (0.0) | 0.23 (+0.01) | -102 | -25.25 | 0 | 0.0 | 4 | 0.99 | 404 | 139.0 | 133.5 | 140.5 | 132.5 |
| 2022-10-28 | 17.69 (-0.16) | 0.15 (0.0) | 0.22 (+0.03) | -210 | -34.37 | 0 | 0.0 | 37 | 6.06 | 611 | 133.5 | 139.0 | 139.5 | 131.5 |
| 2022-10-21 | 17.85 (+0.08) | 0.15 (0.0) | 0.19 (+0.01) | -210 | -16.38 | 1 | 0.08 | 12 | 0.94 | 1282 | 139.0 | 142.0 | 150.5 | 137.0 |
| 2022-10-14 | 17.77 (-0.16) | 0.15 (0.0) | 0.18 (+0.01) | -130 | -22.03 | -1 | -0.17 | 6 | 1.02 | 590 | 142.0 | 144.0 | 148.5 | 141.0 |
| 2022-10-07 | 17.93 (-0.18) | 0.15 (+0.15) | 0.17 (-0.01) | -227 | -35.3 | 2 | 0.31 | -4 | -0.62 | 643 | 148.0 | 151.5 | 157.0 | 148.0 |
| 2022-09-30 | 18.11 (-0.15) | 0.0 (-0.16) | 0.18 (0.0) | -250 | -12.74 | -282 | -14.37 | -5 | -0.25 | 1962 | 151.5 | 161.0 | 161.0 | 143.0 |
| 2022-09-23 | 18.26 (-0.15) | 0.16 (0.0) | 0.18 (-0.01) | -237 | -28.8 | 0 | 0.0 | -7 | -0.85 | 823 | 161.0 | 170.5 | 170.5 | 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 | |||
| 2022-09-16 | 18.41 (-0.08) | 0.16 (-0.03) | 0.19 (-0.01) | -112 | -19.72 | -30 | -5.28 | -12 | -2.11 | 568 | 170.0 | 173.5 | 174.5 | 169.5 |
| 2022-09-08 | 18.49 (-0.19) | 0.19 (-0.01) | 0.2 (0.0) | -218 | -37.2 | -10 | -1.71 | -8 | -1.37 | 586 | 173.5 | 177.0 | 177.0 | 170.5 |
| 2022-09-02 | 18.68 (-0.07) | 0.2 (-0.04) | 0.2 (-0.03) | -102 | -21.25 | -48 | -10.0 | -33 | -6.88 | 480 | 177.0 | 179.0 | 181.5 | 176.0 |
| 2022-08-26 | 18.75 (-0.1) | 0.24 (0.0) | 0.23 (0.0) | -102 | -34.58 | 0 | 0.0 | 1 | 0.34 | 295 | 180.5 | 183.5 | 185.0 | 178.0 |
| 2022-08-19 | 18.85 (-0.01) | 0.24 (0.0) | 0.23 (-0.01) | -11 | -2.31 | 0 | 0.0 | -9 | -1.89 | 477 | 183.5 | 178.0 | 185.0 | 178.0 |
| 2022-08-12 | 18.86 (-0.27) | 0.24 (-0.06) | 0.24 (-0.07) | -216 | -20.28 | -70 | -6.57 | -72 | -6.76 | 1065 | 178.0 | 179.5 | 179.5 | 173.0 |
| 2022-08-05 | 19.13 (-0.18) | 0.3 (-0.04) | 0.31 (0.0) | -220 | -42.97 | -40 | -7.81 | 0 | 0.0 | 512 | 181.5 | 184.5 | 185.0 | 178.5 |
| 2022-07-29 | 19.31 (-0.19) | 0.34 (0.0) | 0.31 (-0.02) | -230 | -43.81 | 1 | 0.19 | -26 | -4.95 | 525 | 184.5 | 185.0 | 185.0 | 181.0 |
| 2022-07-22 | 19.5 (-0.06) | 0.34 (-0.07) | 0.33 (+0.01) | -64 | -9.97 | -79 | -12.31 | 12 | 1.87 | 642 | 186.5 | 182.5 | 190.0 | 181.5 |
| 2022-07-15 | 19.56 (-0.05) | 0.41 (-0.28) | 0.32 (+0.01) | -81 | -8.12 | -317 | -31.76 | 9 | 0.9 | 998 | 181.5 | 193.5 | 194.0 | 180.5 |
| 2022-07-08 | 19.61 (-0.01) | 0.69 (-0.02) | 0.31 (+0.02) | -11 | -3.89 | -23 | -8.13 | 26 | 9.19 | 283 | 196.0 | 199.0 | 200.0 | 193.0 |
| 2022-07-01 | 19.62 (-0.05) | 0.71 (-0.48) | 0.29 (+0.03) | -54 | -14.63 | 0 | 0.0 | 29 | 7.86 | 369 | 196.5 | 201.0 | 203.0 | 194.5 |
| 2022-06-24 | 19.67 (-0.05) | 1.19 (-0.01) | 0.26 (+0.06) | -82 | -12.97 | -8 | -1.27 | 70 | 11.08 | 632 | 199.5 | 199.0 | 203.5 | 194.0 |
| 2022-06-17 | 19.72 (-0.13) | 1.2 (+0.03) | 0.2 (0.0) | -18 | -2.37 | 32 | 4.2 | 1 | 0.13 | 761 | 199.5 | 209.0 | 212.0 | 199.0 |
| 2022-06-10 | 19.85 (-0.06) | 1.17 (0.0) | 0.2 (+0.01) | -66 | -20.95 | 0 | 0.0 | 7 | 2.22 | 315 | 212.5 | 212.5 | 214.0 | 209.0 |
| 2022-06-02 | 19.91 (+0.08) | 1.17 (-0.06) | 0.19 (-0.02) | 96 | 20.87 | -60 | -13.04 | -19 | -4.13 | 460 | 210.5 | 206.0 | 213.5 | 206.0 |
| 2022-05-27 | 19.83 (-0.02) | 1.23 (-0.04) | 0.21 (+0.01) | -25 | -4.43 | -55 | -9.75 | 9 | 1.6 | 564 | 205.5 | 211.5 | 214.0 | 205.5 |
| 2022-05-20 | 19.85 (+0.01) | 1.27 (-0.06) | 0.2 (+0.05) | 4 | 0.73 | -61 | -11.11 | 54 | 9.84 | 549 | 212.0 | 211.0 | 218.5 | 208.5 |
| 2022-05-13 | 19.84 (+0.15) | 1.33 (+0.01) | 0.15 (+0.01) | 188 | 20.3 | 10 | 1.08 | 16 | 1.73 | 926 | 210.5 | 222.0 | 225.0 | 205.5 |
| 2022-05-06 | 19.69 (+0.01) | 1.32 (+0.06) | 0.14 (0.0) | 7 | 1.23 | 66 | 11.64 | 1 | 0.18 | 567 | 224.0 | 223.0 | 228.0 | 217.0 |
| 2022-04-29 | 19.68 (-0.24) | 1.26 (+0.83) | 0.14 (0.0) | -285 | -6.61 | 932 | 21.62 | 1 | 0.02 | 4310 | 225.0 | 219.0 | 245.0 | 215.0 |
| 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 | 19.92 (-0.2) | 0.43 (+0.09) | 0.14 (+0.02) | -223 | -21.99 | 100 | 9.86 | 16 | 1.58 | 1014 | 218.5 | 219.0 | 222.5 | 210.5 |
| 2022-04-15 | 20.12 (+0.39) | 0.34 (+0.04) | 0.12 (0.0) | 460 | 29.19 | 41 | 2.6 | 3 | 0.19 | 1576 | 219.0 | 211.0 | 224.0 | 210.0 |
| 2022-04-08 | 19.73 (+0.14) | 0.3 (+0.07) | 0.12 (-0.02) | 154 | 23.23 | 72 | 10.86 | -19 | -2.87 | 663 | 209.0 | 204.0 | 212.0 | 204.0 |
| 2022-04-01 | 19.59 (+0.09) | 0.23 (+0.03) | 0.14 (+0.03) | 104 | 24.02 | 40 | 9.24 | 28 | 6.47 | 433 | 204.0 | 199.5 | 208.0 | 199.5 |
| 2022-03-25 | 19.5 (-0.09) | 0.2 (+0.05) | 0.11 (0.0) | -66 | -9.79 | 57 | 8.46 | 8 | 1.19 | 674 | 199.5 | 200.0 | 206.5 | 198.5 |
| 2022-03-18 | 19.59 (-0.03) | 0.15 (+0.07) | 0.11 (0.0) | -37 | -7.69 | 73 | 15.18 | 0 | 0.0 | 481 | 200.0 | 200.0 | 201.0 | 196.0 |
| 2022-03-11 | 19.62 (-0.04) | 0.08 (+0.05) | 0.11 (0.0) | -77 | -13.56 | 53 | 9.33 | -6 | -1.06 | 568 | 200.0 | 197.0 | 201.0 | 194.5 |
| 2022-03-04 | 19.66 (-0.16) | 0.03 (0.0) | 0.11 (0.0) | -173 | -41.49 | 0 | 0.0 | 7 | 1.68 | 417 | 198.0 | 200.0 | 200.0 | 197.5 |
| 2022-02-25 | 19.82 (-0.1) | 0.03 (0.0) | 0.11 (+0.01) | -90 | -34.75 | 1 | 0.39 | 1 | 0.39 | 259 | 199.0 | 202.5 | 203.5 | 199.0 |
| 2022-02-18 | 19.92 (+0.03) | 0.03 (0.0) | 0.1 (+0.01) | 39 | 14.13 | 0 | 0.0 | 14 | 5.07 | 276 | 202.5 | 205.0 | 206.0 | 201.0 |
| 2022-02-11 | 19.89 (+0.11) | 0.03 (0.0) | 0.09 (0.0) | 92 | 26.98 | 0 | 0.0 | 4 | 1.17 | 341 | 205.5 | 197.0 | 207.0 | 197.0 |
| 2022-01-26 | 19.78 (-0.09) | 0.03 (0.0) | 0.09 (0.0) | -108 | -40.91 | 1 | 0.38 | -4 | -1.52 | 264 | 197.5 | 198.5 | 199.0 | 196.5 |
| 2022-01-21 | 19.87 (-0.06) | 0.03 (0.0) | 0.09 (-0.01) | -86 | -20.43 | -1 | -0.24 | -5 | -1.19 | 421 | 198.5 | 200.5 | 204.5 | 198.5 |
| 2022-01-14 | 19.93 (-0.05) | 0.03 (-0.01) | 0.1 (0.0) | -31 | -8.4 | -2 | -0.54 | 2 | 0.54 | 369 | 200.5 | 210.5 | 210.5 | 200.5 |
| 2022-01-07 | 19.98 (+0.26) | 0.04 (0.0) | 0.1 (0.0) | 272 | 36.07 | 0 | 0.0 | -3 | -0.4 | 754 | 209.0 | 201.5 | 214.0 | 200.5 |
| 2021-12-30 | 19.72 (0.0) | 0.04 (0.0) | 0.1 (0.0) | 0 | 0.0 | 0 | 0.0 | 3 | 1.6 | 188 | 199.5 | 201.5 | 202.0 | 199.0 |
| 2021-12-24 | 19.72 (+0.07) | 0.04 (0.0) | 0.1 (0.0) | 91 | 50.84 | 0 | 0.0 | 0 | 0.0 | 179 | 202.0 | 199.5 | 202.5 | 198.5 |
| 2021-12-17 | 19.65 (0.0) | 0.04 (+0.01) | 0.1 (0.0) | -10 | -4.63 | 1 | 0.46 | 0 | 0.0 | 216 | 199.0 | 197.0 | 201.0 | 197.0 |
| 2021-12-10 | 19.65 (-0.12) | 0.03 (0.0) | 0.1 (0.0) | -136 | -44.16 | 0 | 0.0 | 2 | 0.65 | 308 | 198.0 | 199.0 | 200.0 | 198.0 |
| 2021-12-03 | 19.77 (-0.1) | 0.03 (0.0) | 0.1 (+0.01) | -110 | -29.57 | 0 | 0.0 | 5 | 1.34 | 372 | 200.0 | 200.5 | 200.5 | 198.0 |
| 2021-11-26 | 19.87 (-0.09) | 0.03 (0.0) | 0.09 (0.0) | -106 | -30.72 | 2 | 0.58 | 5 | 1.45 | 345 | 200.5 | 201.5 | 203.0 | 199.0 |
| 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 | 19.96 (-0.02) | 0.03 (0.0) | 0.09 (+0.01) | -32 | -9.61 | 0 | 0.0 | 2 | 0.6 | 333 | 201.0 | 202.5 | 204.0 | 201.0 |
| 2021-11-12 | 19.98 (0.0) | 0.03 (0.0) | 0.08 (0.0) | 65 | 16.75 | 0 | 0.0 | 0 | 0.0 | 388 | 205.5 | 205.5 | 207.0 | 202.0 |
| 2021-11-05 | 19.98 (+0.09) | 0.03 (0.0) | 0.08 (-0.01) | 86 | 21.66 | 1 | 0.25 | -2 | -0.5 | 397 | 202.5 | 202.0 | 206.0 | 200.5 |
| 2021-10-29 | 19.89 (-0.02) | 0.03 (0.0) | 0.09 (0.0) | -31 | -3.52 | 0 | 0.0 | 1 | 0.11 | 880 | 206.0 | 199.0 | 207.0 | 198.5 |
| 2021-10-22 | 19.91 (-0.04) | 0.03 (0.0) | 0.09 (+0.01) | -52 | -13.61 | 0 | 0.0 | 6 | 1.57 | 382 | 199.5 | 201.0 | 207.5 | 197.5 |
| 2021-10-15 | 19.95 (+0.03) | 0.03 (0.0) | 0.08 (0.0) | 27 | 13.43 | 0 | 0.0 | 3 | 1.49 | 201 | 200.0 | 202.0 | 204.5 | 199.0 |
| 2021-10-08 | 19.92 (+0.1) | 0.03 (0.0) | 0.08 (0.0) | 107 | 35.67 | 1 | 0.33 | -1 | -0.33 | 300 | 201.5 | 198.0 | 203.5 | 197.0 |
| 2021-10-01 | 19.82 (-0.12) | 0.03 (+0.01) | 0.08 (-0.01) | -133 | -32.13 | 1 | 0.24 | -16 | -3.86 | 414 | 198.0 | 201.5 | 201.5 | 197.0 |
| 2021-09-24 | 19.94 (-0.03) | 0.02 (0.0) | 0.09 (-0.01) | -35 | -16.06 | 0 | 0.0 | -13 | -5.96 | 218 | 202.0 | 201.0 | 203.0 | 199.0 |
| 2021-09-17 | 19.97 (-0.04) | 0.02 (0.0) | 0.1 (-0.01) | -21 | -7.5 | 0 | 0.0 | -12 | -4.29 | 280 | 204.0 | 204.0 | 205.0 | 202.0 |
| 2021-09-10 | 20.01 (-0.03) | 0.02 (-0.01) | 0.11 (-0.02) | -33 | -13.1 | -1 | -0.4 | -11 | -4.37 | 252 | 205.0 | 207.0 | 207.0 | 203.5 |
| 2021-09-03 | 20.04 (-0.06) | 0.03 (0.0) | 0.13 (+0.02) | -70 | -19.34 | 0 | 0.0 | 12 | 3.31 | 362 | 207.0 | 203.5 | 210.0 | 203.0 |
| 2021-08-27 | 20.1 (-0.18) | 0.03 (0.0) | 0.11 (0.0) | -206 | -33.83 | 0 | 0.0 | 6 | 0.99 | 609 | 203.0 | 213.5 | 214.5 | 201.5 |
| 2021-08-20 | 20.28 (+0.42) | 0.03 (0.0) | 0.11 (0.0) | 435 | 28.41 | 1 | 0.07 | -1 | -0.07 | 1531 | 213.5 | 193.5 | 214.0 | 193.5 |
| 2021-08-13 | 19.86 (-0.19) | 0.03 (0.0) | 0.11 (0.0) | -253 | -16.68 | 0 | 0.0 | 2 | 0.13 | 1517 | 192.5 | 202.0 | 202.0 | 190.0 |
| 2021-08-06 | 20.05 (+0.01) | 0.03 (0.0) | 0.11 (+0.01) | 9 | 2.15 | 0 | 0.0 | 5 | 1.2 | 418 | 202.5 | 203.5 | 205.0 | 202.0 |
| 2021-07-30 | 20.04 (-0.12) | 0.03 (+0.01) | 0.1 (+0.01) | -129 | -18.12 | 1 | 0.14 | 19 | 2.67 | 712 | 203.5 | 206.0 | 206.0 | 200.0 |
| 2021-07-23 | 20.16 (-0.19) | 0.02 (0.0) | 0.09 (+0.02) | -195 | -37.28 | 0 | 0.0 | 24 | 4.59 | 523 | 205.5 | 206.5 | 206.5 | 204.0 |
| 2021-07-16 | 20.35 (+0.05) | 0.02 (-0.01) | 0.07 (+0.01) | 38 | 8.9 | -2 | -0.47 | 7 | 1.64 | 427 | 206.0 | 205.0 | 207.5 | 205.0 |
| 2021-07-09 | 20.3 (-0.18) | 0.03 (0.0) | 0.06 (0.0) | -108 | -13.01 | 0 | 0.0 | 2 | 0.24 | 830 | 206.0 | 205.0 | 207.0 | 204.5 |
| 2021-07-02 | 20.48 (-0.54) | 0.03 (0.0) | 0.06 (0.0) | -617 | -50.08 | -5 | -0.41 | 1 | 0.08 | 1232 | 212.0 | 212.0 | 213.0 | 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 | 21.02 (-0.46) | 0.03 (0.0) | 0.06 (+0.03) | -406 | -34.88 | 0 | 0.0 | 31 | 2.66 | 1164 | 210.5 | 211.0 | 212.5 | 208.0 |
| 2021-06-18 | 21.48 (-0.36) | 0.03 (0.0) | 0.03 (+0.02) | -305 | -50.33 | 0 | 0.0 | 18 | 2.97 | 606 | 211.0 | 215.0 | 215.0 | 210.5 |
| 2021-06-11 | 21.84 (-0.21) | 0.03 (0.0) | 0.01 (0.0) | -245 | -53.96 | 0 | 0.0 | 0 | 0.0 | 454 | 213.5 | 219.0 | 221.0 | 212.5 |
| 2021-06-04 | 22.05 (-0.05) | 0.03 (0.0) | 0.01 (+0.01) | -2 | -0.26 | 0 | 0.0 | 10 | 1.28 | 779 | 219.0 | 213.0 | 225.0 | 212.0 |
| 2021-05-28 | 22.1 (-0.16) | 0.03 (0.0) | 0.0 (0.0) | -177 | -31.0 | 0 | 0.0 | 2 | 0.35 | 571 | 213.0 | 209.0 | 214.5 | 209.0 |
| 2021-05-21 | 22.26 (+0.04) | 0.03 (0.0) | 0.0 (0.0) | -12 | -1.68 | 0 | 0.0 | 2 | 0.28 | 714 | 209.0 | 206.0 | 213.0 | 202.0 |
| 2021-05-14 | 22.22 (-0.02) | 0.03 (0.0) | 0.0 (-0.01) | -161 | -11.67 | 2 | 0.14 | -8 | -0.58 | 1380 | 209.0 | 224.0 | 224.0 | 206.0 |
| 2021-05-07 | 22.24 (+0.04) | 0.03 (0.0) | 0.01 (0.0) | 98 | 11.09 | 0 | 0.0 | 0 | 0.0 | 884 | 226.0 | 229.0 | 230.5 | 222.0 |
| 2021-04-29 | 22.2 (+0.16) | 0.03 (0.0) | 0.01 (+0.01) | 153 | 27.47 | 0 | 0.0 | 1 | 0.18 | 557 | 229.5 | 228.0 | 232.0 | 227.0 |
| 2021-04-23 | 22.04 (+0.02) | 0.03 (0.0) | 0.0 (-0.01) | 32 | 5.57 | 0 | 0.0 | -3 | -0.52 | 574 | 228.0 | 222.0 | 231.0 | 222.0 |
| 2021-04-16 | 22.02 (-0.23) | 0.03 (0.0) | 0.01 (0.0) | -289 | -40.48 | 0 | 0.0 | 0 | 0.0 | 714 | 223.0 | 229.0 | 229.0 | 223.0 |
| 2021-04-09 | 22.25 (-0.01) | 0.03 (0.0) | 0.01 (0.0) | -29 | -9.48 | 0 | 0.0 | -1 | -0.33 | 306 | 229.0 | 227.0 | 230.0 | 226.0 |
| 2021-04-01 | 22.26 (-0.07) | 0.03 (+0.01) | 0.01 (0.0) | -58 | -17.42 | 0 | 0.0 | 0 | 0.0 | 333 | 227.0 | 229.0 | 229.0 | 226.0 |
| 2021-03-26 | 22.33 (-0.06) | 0.02 (0.0) | 0.01 (0.0) | -13 | -2.86 | 1 | 0.22 | -2 | -0.44 | 454 | 229.0 | 231.5 | 233.0 | 226.0 |
| 2021-03-19 | 22.39 (-0.05) | 0.02 (0.0) | 0.01 (-0.01) | -51 | -13.04 | 0 | 0.0 | -8 | -2.05 | 391 | 231.5 | 234.0 | 234.0 | 228.0 |
| 2021-03-12 | 22.44 (+0.02) | 0.02 (0.0) | 0.02 (0.0) | 53 | 7.73 | 1 | 0.15 | -3 | -0.44 | 686 | 233.5 | 229.5 | 234.0 | 225.0 |
| 2021-03-05 | 22.42 (+0.01) | 0.02 (0.0) | 0.02 (+0.01) | 48 | 6.8 | 1 | 0.14 | 13 | 1.84 | 706 | 228.5 | 223.5 | 229.0 | 219.0 |
| 2021-02-26 | 22.41 (-0.24) | 0.02 (0.0) | 0.01 (0.0) | -179 | -28.64 | 1 | 0.16 | -3 | -0.48 | 625 | 221.5 | 221.0 | 223.5 | 218.5 |
| 2021-02-19 | 22.65 (-0.15) | 0.02 (0.0) | 0.01 (0.0) | -179 | -20.25 | 0 | 0.0 | 3 | 0.34 | 884 | 221.0 | 219.0 | 222.0 | 216.5 |
| 2021-02-05 | 22.8 (-0.25) | 0.02 (-0.01) | 0.01 (+0.01) | -227 | -36.91 | -7 | -1.14 | 4 | 0.65 | 615 | 216.5 | 218.5 | 222.0 | 215.0 |
| 2021-01-29 | 23.05 (-0.13) | 0.03 (+0.01) | 0.0 (0.0) | -256 | -31.26 | 1 | 0.12 | 0 | 0.0 | 819 | 217.5 | 223.5 | 224.5 | 216.0 |
| 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 | 23.18 (-0.06) | 0.02 (0.0) | 0.0 (0.0) | -72 | -11.94 | 0 | 0.0 | 0 | 0.0 | 603 | 223.5 | 229.5 | 229.5 | 221.5 |
| 2021-01-15 | 23.24 (-0.03) | 0.02 (0.0) | 0.0 (0.0) | -29 | -4.56 | 0 | 0.0 | 5 | 0.79 | 636 | 229.5 | 229.5 | 233.0 | 228.5 |
| 2021-01-08 | 23.27 (-0.13) | 0.02 (0.0) | 0.0 (-0.01) | -95 | -12.34 | 0 | 0.0 | -20 | -2.6 | 770 | 230.0 | 233.5 | 236.0 | 227.0 |
| 2020-12-31 | 23.4 (-0.04) | 0.02 (+0.02) | 0.01 (+0.01) | -41 | -7.58 | 0 | 0.0 | 9 | 1.66 | 541 | 233.0 | 231.5 | 236.5 | 230.0 |
| 2020-12-25 | 23.44 (+0.13) | 0.0 (0.0) | 0.0 (0.0) | 136 | 14.51 | -11 | -1.17 | -2 | -0.21 | 937 | 231.0 | 238.0 | 241.5 | 230.5 |
| 2020-12-18 | 23.31 (+0.15) | 0.0 (0.0) | 0.0 (-0.01) | 126 | 7.73 | -5 | -0.31 | -6 | -0.37 | 1629 | 237.0 | 222.0 | 237.5 | 218.0 |
| 2020-12-11 | 23.16 (-0.19) | 0.0 (0.0) | 0.01 (0.0) | -199 | -21.7 | 0 | 0.0 | -5 | -0.55 | 917 | 222.5 | 222.0 | 227.5 | 217.5 |
| 2020-12-04 | 23.35 (-0.21) | 0.0 (-0.03) | 0.01 (0.0) | -225 | -30.61 | -41 | -5.58 | 9 | 1.22 | 735 | 221.0 | 226.5 | 226.5 | 221.0 |
| 2020-11-27 | 23.56 (-0.01) | 0.03 (-0.02) | 0.01 (0.0) | -67 | -14.86 | -15 | -3.33 | 0 | 0.0 | 451 | 225.5 | 224.0 | 229.5 | 223.0 |
| 2020-11-20 | 23.57 (-0.04) | 0.05 (0.0) | 0.01 (0.0) | -149 | -19.97 | 0 | 0.0 | 0 | 0.0 | 746 | 223.5 | 226.0 | 229.0 | 223.0 |
| 2020-11-13 | 23.61 (-0.13) | 0.05 (0.0) | 0.01 (+0.01) | -162 | -21.8 | 0 | 0.0 | 6 | 0.81 | 743 | 227.0 | 231.5 | 231.5 | 224.5 |
| 2020-11-06 | 23.74 (-0.21) | 0.05 (-0.02) | 0.0 (0.0) | -287 | -24.22 | -20 | -1.69 | -1 | -0.08 | 1185 | 229.0 | 211.5 | 232.0 | 210.5 |
| 2020-10-30 | 23.95 (-0.45) | 0.07 (0.0) | 0.0 (0.0) | -514 | -45.49 | 0 | 0.0 | -15 | -1.33 | 1130 | 211.5 | 220.0 | 221.0 | 211.0 |
| 2020-10-23 | 24.4 (-0.23) | 0.07 (-0.13) | 0.0 (0.0) | -275 | -29.47 | -153 | -16.4 | -8 | -0.86 | 933 | 219.0 | 224.5 | 224.5 | 218.0 |
| 2020-10-16 | 24.63 (-0.62) | 0.2 (-0.16) | 0.0 (-0.01) | -749 | -49.08 | -171 | -11.21 | -6 | -0.39 | 1526 | 224.0 | 228.5 | 229.0 | 218.0 |
| 2020-10-08 | 25.25 (-0.31) | 0.36 (-0.09) | 0.01 (+0.01) | -326 | -45.4 | -110 | -15.32 | 1 | 0.14 | 718 | 229.5 | 230.0 | 231.5 | 228.0 |
| 2020-09-30 | 25.56 (-0.21) | 0.45 (+0.03) | 0.0 (0.0) | -248 | -35.79 | -17 | -2.45 | 5 | 0.72 | 693 | 230.0 | 238.0 | 238.0 | 230.0 |
| 2020-09-25 | 25.77 (-0.06) | 0.42 (0.0) | 0.0 (0.0) | -88 | -13.08 | 0 | 0.0 | -27 | -4.01 | 673 | 236.5 | 240.5 | 244.0 | 235.0 |
| 2020-09-18 | 25.83 (-0.16) | 0.42 (-0.11) | 0.0 (-0.01) | -173 | -22.79 | -123 | -16.21 | -7 | -0.92 | 759 | 240.5 | 240.0 | 246.0 | 237.0 |
| 2020-09-11 | 25.99 (-0.37) | 0.53 (-0.09) | 0.01 (0.0) | -241 | -37.42 | -100 | -15.53 | -1 | -0.16 | 644 | 238.0 | 243.0 | 244.5 | 236.0 |
| 2020-09-04 | 26.36 (-0.31) | 0.62 (-0.12) | 0.01 (0.0) | -349 | -23.99 | -133 | -9.14 | 7 | 0.48 | 1455 | 242.5 | 248.0 | 248.5 | 240.5 |
| 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 | |||
| 2020-08-28 | 26.67 (-0.15) | 0.74 (0.0) | 0.01 (+0.01) | -163 | -36.71 | 1 | 0.23 | 5 | 1.13 | 444 | 250.5 | 250.0 | 254.5 | 246.0 |
| 2020-08-21 | 26.82 (-0.03) | 0.74 (-0.04) | 0.0 (0.0) | -148 | -17.19 | -46 | -5.34 | 1 | 0.12 | 861 | 250.0 | 259.5 | 259.5 | 248.0 |
| 2020-08-14 | 26.85 (-0.03) | 0.78 (0.0) | 0.0 (-0.01) | -23 | -4.76 | 0 | 0.0 | -12 | -2.48 | 483 | 259.5 | 255.5 | 260.0 | 255.5 |
| 2020-08-07 | 26.88 (-0.07) | 0.78 (-0.04) | 0.01 (+0.01) | -99 | -18.1 | -37 | -6.76 | 7 | 1.28 | 547 | 255.5 | 260.0 | 265.5 | 255.5 |
| 2020-07-31 | 26.95 (+0.07) | 0.82 (0.0) | 0.0 (-0.01) | 14 | 2.77 | 0 | 0.0 | -11 | -2.18 | 505 | 260.0 | 267.0 | 269.5 | 259.0 |
| 2020-07-24 | 26.88 (+0.26) | 0.82 (0.0) | 0.01 (-0.01) | 283 | 54.21 | -2 | -0.38 | -5 | -0.96 | 522 | 268.0 | 267.0 | 271.0 | 265.5 |
| 2020-07-17 | 26.62 (+0.24) | 0.82 (+0.04) | 0.02 (0.0) | 226 | 28.54 | 41 | 5.18 | -2 | -0.25 | 792 | 267.0 | 266.5 | 272.0 | 265.0 |
| 2020-07-10 | 26.38 (+0.15) | 0.78 (0.0) | 0.02 (0.0) | 175 | 21.6 | -5 | -0.62 | 4 | 0.49 | 810 | 266.0 | 255.0 | 268.5 | 252.0 |
| 2020-07-03 | 26.23 (-0.06) | 0.78 (-0.17) | 0.02 (+0.01) | -11 | -1.3 | 0 | 0.0 | 3 | 0.36 | 845 | 255.0 | 258.0 | 260.5 | 252.5 |
| 2020-06-24 | 26.29 (-0.11) | 0.95 (-0.01) | 0.01 (-0.01) | -115 | -15.73 | -10 | -1.37 | -2 | -0.27 | 731 | 237.5 | 255.5 | 259.5 | 237.0 |
| 2020-06-19 | 26.4 (-0.26) | 0.96 (-0.02) | 0.02 (+0.01) | -271 | -22.83 | -20 | -1.68 | 8 | 0.67 | 1187 | 254.0 | 259.0 | 264.0 | 254.0 |
| 2020-06-12 | 26.66 (-0.15) | 0.98 (-0.06) | 0.01 (0.0) | -141 | -15.99 | -67 | -7.6 | -2 | -0.23 | 882 | 259.0 | 270.5 | 271.5 | 253.0 |
| 2020-06-05 | 26.81 (+0.07) | 1.04 (-0.07) | 0.01 (-0.01) | 84 | 8.47 | -81 | -8.17 | -7 | -0.71 | 992 | 272.5 | 262.0 | 274.0 | 260.5 |
| 2020-05-29 | 26.74 (-0.06) | 1.11 (-0.01) | 0.02 (+0.01) | -53 | -10.77 | -8 | -1.63 | 9 | 1.83 | 492 | 260.0 | 267.5 | 270.0 | 260.0 |
| 2020-05-22 | 26.8 (+0.44) | 1.12 (0.0) | 0.01 (+0.01) | 540 | 37.34 | 0 | 0.0 | 8 | 0.55 | 1446 | 267.5 | 271.5 | 281.5 | 267.0 |
| 2020-05-15 | 26.36 (+0.53) | 1.12 (+0.06) | 0.0 (0.0) | 584 | 41.3 | 71 | 5.02 | -2 | -0.14 | 1414 | 271.0 | 253.0 | 273.5 | 250.5 |
| 2020-05-08 | 25.83 (-0.15) | 1.06 (+0.03) | 0.0 (0.0) | -66 | -12.89 | 36 | 7.03 | 1 | 0.2 | 512 | 250.0 | 253.0 | 255.5 | 249.5 |
| 2020-04-30 | 25.98 (+0.24) | 1.03 (+0.03) | 0.0 (0.0) | 228 | 35.57 | 30 | 4.68 | -9 | -1.4 | 641 | 258.0 | 255.0 | 258.0 | 251.0 |
| 2020-04-24 | 25.74 (+0.17) | 1.0 (+0.09) | 0.0 (0.0) | 232 | 22.39 | 98 | 9.46 | -8 | -0.77 | 1036 | 255.0 | 251.0 | 257.5 | 240.5 |
| 2020-04-17 | 25.57 (+0.19) | 0.91 (+0.01) | 0.0 (0.0) | 254 | 24.85 | 16 | 1.57 | -11 | -1.08 | 1022 | 249.0 | 236.0 | 254.0 | 233.5 |
| 2020-04-10 | 25.38 (+0.09) | 0.9 (+0.02) | 0.0 (0.0) | 99 | 9.55 | 14 | 1.35 | -7 | -0.68 | 1037 | 236.5 | 225.5 | 238.5 | 220.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 25.29 (+0.04) | 0.88 (+0.14) | 0.0 (0.0) | 28 | 3.28 | 0 | 0.0 | -1 | -0.12 | 854 | 225.5 | 212.5 | 232.5 | 210.0 |
| 2020-03-27 | 25.25 (+0.23) | 0.74 (-0.07) | 0.0 (0.0) | 291 | 13.74 | -88 | -4.15 | -17 | -0.8 | 2118 | 219.0 | 196.0 | 228.0 | 188.5 |
| 2020-03-20 | 25.02 (0.0) | 0.81 (-0.08) | 0.0 (0.0) | -43 | -1.49 | -80 | -2.77 | -31 | -1.07 | 2890 | 208.0 | 214.0 | 217.5 | 183.0 |
| 2020-03-13 | 25.02 (-0.39) | 0.89 (+0.01) | 0.0 (0.0) | -491 | -18.73 | 2 | 0.08 | -25 | -0.95 | 2621 | 212.0 | 248.5 | 250.0 | 207.5 |
| 2020-03-06 | 25.41 (+0.06) | 0.88 (0.0) | 0.0 (0.0) | 76 | 6.51 | 0 | 0.0 | -4 | -0.34 | 1167 | 253.0 | 247.0 | 258.0 | 246.5 |
| 2020-02-27 | 25.35 (-0.1) | 0.88 (+0.01) | 0.0 (0.0) | -128 | -9.95 | 12 | 0.93 | 3 | 0.23 | 1286 | 249.5 | 267.5 | 268.0 | 249.5 |
| 2020-02-21 | 25.45 (-0.1) | 0.87 (0.0) | 0.0 (0.0) | -96 | -6.88 | 8 | 0.57 | 1 | 0.07 | 1395 | 263.5 | 260.5 | 266.0 | 258.0 |
| 2020-02-14 | 25.55 (+0.15) | 0.87 (0.0) | 0.0 (0.0) | 176 | 13.94 | 0 | 0.0 | -3 | -0.24 | 1263 | 260.5 | 268.0 | 273.0 | 258.5 |
| 2020-02-07 | 25.4 (+0.95) | 0.87 (-0.22) | 0.0 (-0.05) | 958 | 25.76 | -248 | -6.67 | -87 | -2.34 | 3719 | 265.0 | 272.5 | 277.0 | 256.0 |
| 2020-01-31 | 24.45 (+0.39) | 1.09 (+0.1) | 0.05 (0.0) | 391 | 13.59 | 106 | 3.68 | 0 | 0.0 | 2877 | 266.0 | 247.5 | 270.0 | 247.0 |
| 2020-01-20 | 24.06 (-0.04) | 0.99 (0.0) | 0.05 (0.0) | -39 | -35.45 | -1 | -0.91 | 0 | 0.0 | 110 | 238.0 | 238.5 | 239.0 | 237.5 |
| 2020-01-17 | 24.1 (-0.14) | 0.99 (0.0) | 0.05 (-0.01) | -120 | -23.9 | 0 | 0.0 | -9 | -1.79 | 502 | 239.0 | 240.0 | 240.0 | 236.0 |
| 2020-01-10 | 24.24 (-0.31) | 0.99 (0.0) | 0.06 (+0.01) | -279 | -43.06 | 0 | 0.0 | 2 | 0.31 | 648 | 238.5 | 240.0 | 240.5 | 234.0 |
| 2020-01-03 | 24.55 (-0.02) | 0.99 (0.0) | 0.05 (0.0) | 6 | 1.37 | 0 | 0.0 | 0 | 0.0 | 437 | 240.0 | 238.0 | 243.0 | 234.0 |
| 2019-12-31 | 24.57 (-0.13) | 0.99 (+0.02) | 0.05 (0.0) | -203 | -38.89 | 0 | 0.0 | 0 | 0.0 | 522 | 234.0 | 239.5 | 239.5 | 234.0 |
| 2019-12-27 | 24.7 (-0.19) | 0.97 (0.0) | 0.05 (0.0) | -187 | -28.81 | 0 | 0.0 | 7 | 1.08 | 649 | 239.5 | 232.0 | 242.5 | 232.0 |
| 2019-12-20 | 24.89 (-0.51) | 0.97 (-0.01) | 0.05 (0.0) | -614 | -46.8 | -7 | -0.53 | 1 | 0.08 | 1312 | 232.0 | 239.0 | 239.0 | 232.0 |
| 2019-12-13 | 25.4 (-0.08) | 0.98 (-0.02) | 0.05 (0.0) | -120 | -10.9 | -22 | -2.0 | -7 | -0.64 | 1101 | 239.5 | 240.5 | 242.5 | 232.0 |
| 2019-12-06 | 25.48 (-0.28) | 1.0 (0.0) | 0.05 (0.0) | -333 | -41.83 | 1 | 0.13 | 4 | 0.5 | 796 | 240.5 | 244.0 | 247.0 | 239.5 |
| 2019-11-29 | 25.76 (-0.52) | 1.0 (-0.05) | 0.05 (0.0) | -557 | -47.28 | -55 | -4.67 | 1 | 0.08 | 1178 | 241.0 | 242.0 | 248.0 | 241.0 |
| 2019-11-22 | 26.28 (-0.37) | 1.05 (-0.22) | 0.05 (0.0) | -429 | -22.2 | -250 | -12.94 | -1 | -0.05 | 1932 | 242.0 | 253.0 | 253.5 | 238.0 |
| 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 | 26.65 (-0.3) | 1.27 (-0.14) | 0.05 (-0.07) | -351 | -23.25 | -153 | -10.13 | -78 | -5.17 | 1510 | 252.0 | 259.5 | 259.5 | 252.0 |
| 2019-11-08 | 26.95 (-0.17) | 1.41 (-0.21) | 0.12 (+0.02) | -199 | -20.88 | -236 | -24.76 | 21 | 2.2 | 953 | 259.5 | 266.0 | 268.0 | 256.5 |
| 2019-11-01 | 27.12 (-0.34) | 1.62 (-0.37) | 0.1 (-0.01) | -387 | -19.98 | -409 | -21.12 | -14 | -0.72 | 1937 | 265.5 | 268.5 | 269.0 | 259.0 |
| 2019-10-25 | 27.46 (-0.02) | 1.99 (-0.01) | 0.11 (-0.02) | -26 | -3.5 | -16 | -2.16 | -17 | -2.29 | 742 | 268.0 | 271.0 | 273.5 | 268.0 |
| 2019-10-18 | 27.48 (+0.31) | 2.0 (-0.21) | 0.13 (0.0) | 346 | 29.78 | -238 | -20.48 | -3 | -0.26 | 1162 | 270.5 | 272.0 | 280.0 | 270.0 |
| 2019-10-09 | 27.17 (+0.07) | 2.21 (-0.05) | 0.13 (-0.02) | 80 | 30.42 | -50 | -19.01 | -15 | -5.7 | 263 | 271.5 | 270.5 | 274.0 | 270.5 |
| 2019-10-04 | 27.1 (-0.1) | 2.26 (-0.02) | 0.15 (+0.01) | -117 | -18.48 | -26 | -4.11 | 5 | 0.79 | 633 | 270.5 | 274.0 | 274.0 | 267.0 |
| 2019-09-27 | 27.2 (+0.05) | 2.28 (-0.03) | 0.14 (0.0) | 54 | 12.86 | -2 | -0.48 | -2 | -0.48 | 420 | 271.5 | 279.0 | 280.0 | 271.0 |
| 2019-09-20 | 27.15 (+0.31) | 2.31 (+0.14) | 0.14 (-0.01) | 383 | 34.66 | 151 | 13.67 | -6 | -0.54 | 1105 | 279.5 | 270.5 | 280.0 | 269.0 |
| 2019-09-12 | 26.84 (+0.03) | 2.17 (+0.07) | 0.15 (-0.01) | 34 | 4.5 | 85 | 11.26 | -9 | -1.19 | 755 | 270.0 | 269.5 | 271.0 | 267.5 |
| 2019-09-06 | 26.81 (+0.12) | 2.1 (-0.08) | 0.16 (+0.01) | 169 | 37.98 | -94 | -21.12 | 9 | 2.02 | 445 | 269.0 | 264.0 | 269.0 | 260.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 8.32 (+0.04) | 0.0 (0.0) | 0.2 (-0.03) | 88 | 3.34 | 0 | 0.0 | -46 | -1.75 | 2636 | 100.0 | 98.0 | 101.5 | 95.6 |
| 2024-03-29 | 8.28 (-0.31) | 0.0 (0.0) | 0.23 (+0.01) | -560 | -9.39 | 0 | 0.0 | 23 | 0.39 | 5966 | 97.6 | 105.5 | 105.5 | 95.3 |
| 2024-02-29 | 8.59 (-0.23) | 0.0 (-0.02) | 0.22 (+0.04) | -408 | -16.82 | -114 | -4.7 | 48 | 1.98 | 2425 | 105.5 | 108.0 | 109.5 | 103.0 |
| 2024-01-31 | 8.82 (-0.39) | 0.02 (0.0) | 0.18 (+0.01) | -358 | -15.16 | 0 | 0.0 | 17 | 0.72 | 2362 | 109.0 | 114.5 | 116.0 | 107.0 |
| 2023-12-29 | 9.21 (-0.41) | 0.02 (0.0) | 0.17 (-0.01) | 28 | 1.39 | 0 | 0.0 | -12 | -0.6 | 2010 | 115.0 | 120.5 | 120.5 | 113.0 |
| 2023-11-30 | 9.62 (+0.22) | 0.02 (+0.02) | 0.18 (+0.02) | 616 | 18.65 | 25 | 0.76 | 23 | 0.7 | 3303 | 120.0 | 105.0 | 120.0 | 103.5 |
| 2023-10-31 | 9.4 (-0.26) | 0.0 (0.0) | 0.16 (-0.01) | -515 | -11.4 | 0 | 0.0 | -13 | -0.29 | 4519 | 103.5 | 114.0 | 114.0 | 103.0 |
| 2023-09-28 | 9.66 (-0.22) | 0.0 (0.0) | 0.17 (-0.03) | -621 | -16.39 | 0 | 0.0 | -30 | -0.79 | 3788 | 113.5 | 115.0 | 121.5 | 112.5 |
| 2023-08-31 | 9.88 (+0.2) | 0.0 (-0.33) | 0.2 (-0.02) | 95 | 0.93 | -434 | -4.27 | -32 | -0.31 | 10173 | 115.0 | 135.0 | 135.5 | 110.0 |
| 2023-07-31 | 9.68 (-0.37) | 0.33 (+0.33) | 0.22 (-0.38) | -833 | -9.69 | -10 | -0.12 | -381 | -4.43 | 8594 | 135.0 | 146.0 | 150.0 | 132.0 |
| 2023-06-30 | 10.05 (-1.93) | 0.0 (-0.82) | 0.6 (+0.13) | -1391 | -15.57 | -956 | -10.7 | 146 | 1.63 | 8931 | 145.5 | 157.0 | 159.5 | 140.0 |
| 2023-05-31 | 11.98 (-0.9) | 0.82 (-0.14) | 0.47 (+0.21) | -248 | -6.72 | -162 | -4.39 | 227 | 6.15 | 3692 | 156.0 | 158.5 | 161.5 | 154.0 |
| 2023-04-28 | 12.88 (+0.16) | 0.96 (-0.17) | 0.26 (-0.09) | 151 | 3.14 | -183 | -3.8 | -90 | -1.87 | 4813 | 158.5 | 165.0 | 171.0 | 154.0 |
| 2023-03-31 | 12.72 (+0.01) | 1.13 (-0.39) | 0.35 (-0.07) | -236 | -3.11 | -88 | -1.16 | -89 | -1.17 | 7597 | 165.0 | 165.0 | 174.0 | 161.0 |
| 2023-02-24 | 12.71 (-0.41) | 1.52 (+0.3) | 0.42 (+0.01) | -508 | -5.07 | 337 | 3.36 | 23 | 0.23 | 10015 | 164.5 | 168.5 | 179.5 | 163.0 |
| 2023-01-31 | 13.12 (-0.36) | 1.22 (+0.04) | 0.41 (+0.18) | -1157 | -14.11 | 45 | 0.55 | 201 | 2.45 | 8201 | 168.5 | 174.0 | 178.0 | 159.0 |
| 2022-12-30 | 13.48 (-3.29) | 1.18 (+1.18) | 0.23 (+0.02) | -4206 | -8.35 | 1309 | 2.6 | 21 | 0.04 | 50346 | 173.0 | 140.0 | 197.0 | 139.0 |
| 2022-11-30 | 16.77 (-0.9) | 0.0 (-0.15) | 0.21 (-0.01) | -978 | -28.75 | -304 | -8.94 | -19 | -0.56 | 3402 | 138.5 | 134.0 | 144.5 | 132.5 |
| 2022-10-31 | 17.67 (-0.44) | 0.15 (+0.15) | 0.22 (+0.04) | -783 | -24.55 | 2 | 0.06 | 52 | 1.63 | 3190 | 134.5 | 151.5 | 157.0 | 131.5 |
| 2022-09-30 | 18.11 (-0.65) | 0.0 (-0.21) | 0.18 (-0.05) | -919 | -22.02 | -332 | -7.96 | -56 | -1.34 | 4173 | 151.5 | 179.5 | 179.5 | 143.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 18.76 (-0.55) | 0.21 (-0.13) | 0.23 (-0.08) | -549 | -21.12 | -148 | -5.69 | -89 | -3.42 | 2599 | 181.5 | 184.5 | 185.0 | 173.0 |
| 2022-07-29 | 19.31 (-0.3) | 0.34 (-0.37) | 0.31 (+0.04) | -387 | -15.28 | -418 | -16.5 | 36 | 1.42 | 2533 | 184.5 | 197.5 | 200.0 | 180.5 |
| 2022-06-30 | 19.61 (-0.28) | 0.71 (-0.48) | 0.27 (+0.06) | -198 | -9.02 | 4 | 0.18 | 73 | 3.32 | 2196 | 197.5 | 208.5 | 214.0 | 194.0 |
| 2022-05-31 | 19.89 (+0.21) | 1.19 (-0.07) | 0.21 (+0.07) | 249 | 8.69 | -80 | -2.79 | 80 | 2.79 | 2866 | 206.5 | 223.0 | 228.0 | 205.5 |
| 2022-04-29 | 19.68 (+0.09) | 1.26 (+1.06) | 0.14 (0.0) | 100 | 1.3 | 1185 | 15.42 | 1 | 0.01 | 7683 | 225.0 | 205.0 | 245.0 | 203.5 |
| 2022-03-31 | 19.59 (-0.23) | 0.2 (+0.17) | 0.14 (+0.03) | -243 | -9.89 | 183 | 7.45 | 37 | 1.51 | 2457 | 205.5 | 200.0 | 206.5 | 194.5 |
| 2022-02-25 | 19.82 (+0.04) | 0.03 (0.0) | 0.11 (+0.02) | 41 | 4.68 | 1 | 0.11 | 19 | 2.17 | 876 | 199.0 | 197.0 | 207.0 | 197.0 |
| 2022-01-26 | 19.78 (+0.06) | 0.03 (-0.01) | 0.09 (-0.01) | 47 | 2.6 | -2 | -0.11 | -10 | -0.55 | 1810 | 197.5 | 201.5 | 214.0 | 196.5 |
| 2021-12-30 | 19.72 (-0.1) | 0.04 (+0.01) | 0.1 (+0.01) | -113 | -10.37 | 1 | 0.09 | 11 | 1.01 | 1090 | 199.5 | 198.5 | 202.5 | 197.0 |
| 2021-11-30 | 19.82 (-0.07) | 0.03 (0.0) | 0.09 (0.0) | -39 | -2.38 | 3 | 0.18 | 4 | 0.24 | 1640 | 199.0 | 202.0 | 207.0 | 198.5 |
| 2021-10-29 | 19.89 (+0.07) | 0.03 (0.0) | 0.09 (+0.01) | 56 | 3.1 | 1 | 0.06 | 7 | 0.39 | 1809 | 206.0 | 198.0 | 207.5 | 197.0 |
| 2021-09-30 | 19.82 (-0.2) | 0.03 (0.0) | 0.08 (-0.04) | -212 | -16.3 | 0 | 0.0 | -43 | -3.31 | 1301 | 197.5 | 207.5 | 210.0 | 197.5 |
| 2021-08-31 | 20.02 (-0.02) | 0.03 (0.0) | 0.12 (+0.02) | -100 | -2.35 | 1 | 0.02 | 17 | 0.4 | 4259 | 205.5 | 203.5 | 214.5 | 190.0 |
| 2021-07-30 | 20.04 (-0.58) | 0.03 (0.0) | 0.1 (+0.04) | -562 | -18.92 | -6 | -0.2 | 52 | 1.75 | 2971 | 203.5 | 210.0 | 213.0 | 200.0 |
| 2021-06-30 | 20.62 (-1.43) | 0.03 (0.0) | 0.06 (+0.06) | -1353 | -37.72 | 0 | 0.0 | 61 | 1.7 | 3587 | 210.0 | 213.5 | 225.0 | 208.0 |
| 2021-05-31 | 22.05 (-0.15) | 0.03 (0.0) | 0.0 (-0.01) | -306 | -8.22 | 2 | 0.05 | -5 | -0.13 | 3722 | 213.5 | 229.0 | 230.5 | 202.0 |
| 2021-04-29 | 22.2 (-0.07) | 0.03 (0.0) | 0.01 (0.0) | -142 | -6.41 | 0 | 0.0 | -3 | -0.14 | 2215 | 229.5 | 229.0 | 232.0 | 222.0 |
| 2021-03-31 | 22.27 (-0.14) | 0.03 (+0.01) | 0.01 (0.0) | -12 | -0.48 | 3 | 0.12 | 0 | 0.0 | 2510 | 227.5 | 223.5 | 234.0 | 219.0 |
| 2021-02-26 | 22.41 (-0.64) | 0.02 (-0.01) | 0.01 (+0.01) | -585 | -27.52 | -6 | -0.28 | 4 | 0.19 | 2126 | 221.5 | 218.5 | 223.5 | 215.0 |
| 2021-01-29 | 23.05 (-0.35) | 0.03 (+0.01) | 0.0 (-0.01) | -452 | -15.97 | 1 | 0.04 | -15 | -0.53 | 2830 | 217.5 | 233.5 | 236.0 | 216.0 |
| 2020-12-31 | 23.4 (-0.11) | 0.02 (-0.01) | 0.01 (0.0) | -139 | -3.01 | -57 | -1.23 | 5 | 0.11 | 4621 | 233.0 | 226.0 | 241.5 | 217.5 |
| 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 | 23.51 (-0.44) | 0.03 (-0.04) | 0.01 (+0.01) | -729 | -22.31 | -35 | -1.07 | 5 | 0.15 | 3267 | 223.5 | 211.5 | 232.0 | 210.5 |
| 2020-10-30 | 23.95 (-1.61) | 0.07 (-0.38) | 0.0 (0.0) | -1864 | -43.26 | -434 | -10.07 | -28 | -0.65 | 4309 | 211.5 | 230.0 | 231.5 | 211.0 |
| 2020-09-30 | 25.56 (-1.0) | 0.45 (-0.28) | 0.0 (-0.01) | -975 | -24.27 | -363 | -9.04 | -23 | -0.57 | 4017 | 230.0 | 248.0 | 248.0 | 230.0 |
| 2020-08-31 | 26.56 (-0.39) | 0.73 (-0.09) | 0.01 (+0.01) | -557 | -21.89 | -92 | -3.61 | 1 | 0.04 | 2545 | 246.0 | 260.0 | 265.5 | 246.0 |
| 2020-07-31 | 26.95 (+0.82) | 0.82 (+0.04) | 0.0 (-0.01) | 817 | 26.16 | 34 | 1.09 | -12 | -0.38 | 3123 | 260.0 | 252.5 | 272.0 | 252.0 |
| 2020-06-30 | 26.13 (-0.61) | 0.78 (-0.33) | 0.01 (-0.01) | -573 | -13.82 | -178 | -4.29 | -2 | -0.05 | 4147 | 257.5 | 262.0 | 274.0 | 237.0 |
| 2020-05-29 | 26.74 (+0.76) | 1.11 (+0.08) | 0.02 (+0.02) | 1005 | 26.0 | 99 | 2.56 | 16 | 0.41 | 3865 | 260.0 | 253.0 | 281.5 | 249.5 |
| 2020-04-30 | 25.98 (+0.57) | 1.03 (+0.15) | 0.0 (0.0) | 688 | 17.28 | 158 | 3.97 | -35 | -0.88 | 3982 | 258.0 | 228.5 | 258.0 | 220.0 |
| 2020-03-31 | 25.41 (+0.06) | 0.88 (0.0) | 0.0 (0.0) | -14 | -0.15 | -166 | -1.76 | -78 | -0.83 | 9408 | 232.5 | 247.0 | 258.0 | 183.0 |
| 2020-02-27 | 25.35 (+0.9) | 0.88 (-0.21) | 0.0 (-0.05) | 910 | 11.87 | -228 | -2.97 | -86 | -1.12 | 7664 | 249.5 | 272.5 | 277.0 | 249.5 |
| 2020-01-31 | 24.45 (-0.12) | 1.09 (+0.1) | 0.05 (0.0) | -41 | -0.9 | 105 | 2.29 | -7 | -0.15 | 4577 | 266.0 | 238.0 | 270.0 | 234.0 |
| 2019-12-31 | 24.57 (-1.19) | 0.99 (-0.01) | 0.05 (0.0) | -1457 | -33.25 | -28 | -0.64 | 5 | 0.11 | 4382 | 234.0 | 244.0 | 247.0 | 232.0 |
| 2019-11-29 | 25.76 (-1.36) | 1.0 (-0.68) | 0.05 (-0.05) | -1544 | -26.72 | -762 | -13.19 | -57 | -0.99 | 5779 | 241.0 | 263.5 | 268.0 | 238.0 |
| 2019-10-31 | 27.12 (-0.08) | 1.68 (-0.6) | 0.1 (-0.04) | -96 | -2.12 | -671 | -14.8 | -44 | -0.97 | 4535 | 263.0 | 274.0 | 280.0 | 259.0 |
| 2019-09-27 | 27.2 (+0.51) | 2.28 (+0.1) | 0.14 (-0.01) | 640 | 23.47 | 140 | 5.13 | -8 | -0.29 | 2727 | 271.5 | 264.0 | 280.0 | 260.0 |
| 2019-08-30 | 26.69 (+0.01) | 2.18 (-0.14) | 0.15 (-0.01) | 54 | 2.74 | -153 | -7.77 | -8 | -0.41 | 1968 | 261.5 | 265.5 | 269.0 | 253.5 |
| 2019-07-31 | 26.68 (+0.06) | 2.32 (+0.01) | 0.16 (+0.01) | -2 | -0.06 | 5 | 0.16 | 10 | 0.32 | 3139 | 265.5 | 278.0 | 278.5 | 263.5 |
| 2019-06-28 | 26.62 (+0.84) | 2.31 (-0.04) | 0.15 (+0.01) | 1120 | 29.09 | -308 | -8.0 | 7 | 0.18 | 3850 | 276.5 | 267.0 | 280.5 | 258.5 |
| 2019-05-31 | 25.78 () | 2.35 () | 0.14 () | -283 | 0 | 30 | 0 | 31 | 0 | 0 | ||||
