- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 26.06 (-0.35) | 0.75 (0.0) | 2.63 (+0.04) | -522 | 22.31 | 3 | 0.13 | 64 | 2.74 | 2340 | 174.5 | 172.5 | 175.0 | 169.5 |
| 2024-07-18 | 26.41 (0.0) | 0.75 (+0.02) | 2.59 (-0.2) | -132 | 3.13 | 23 | 0.55 | -299 | 7.09 | 4220 | 173.0 | 175.0 | 175.0 | 168.5 |
| 2024-07-17 | 26.41 (-0.41) | 0.73 (+0.01) | 2.79 (-0.53) | -610 | 17.58 | 15 | 0.43 | -794 | 22.89 | 3469 | 178.0 | 185.0 | 185.0 | 177.5 |
| 2024-07-16 | 26.82 (-0.24) | 0.72 (0.0) | 3.32 (0.0) | -370 | 11.9 | 5 | 0.16 | 10 | 0.32 | 3110 | 184.0 | 181.0 | 184.0 | 179.0 |
| 2024-07-15 | 27.06 (-0.08) | 0.72 (0.0) | 3.32 (-0.18) | -90 | 3.63 | -5 | 0.2 | -277 | 11.16 | 2482 | 179.5 | 182.5 | 182.5 | 176.0 |
| 2024-07-12 | 27.14 (0.0) | 0.72 (+0.01) | 3.5 (-0.1) | 142 | 6.18 | 21 | 0.91 | -144 | 6.27 | 2297 | 179.0 | 178.5 | 182.0 | 175.0 |
| 2024-07-11 | 27.14 (+0.08) | 0.71 (+0.01) | 3.6 (-0.02) | -5 | 0.19 | 15 | 0.57 | -31 | 1.19 | 2611 | 180.5 | 182.0 | 185.0 | 179.5 |
| 2024-07-10 | 27.06 (+0.01) | 0.7 (+0.01) | 3.62 (-0.03) | 12 | 0.5 | 19 | 0.79 | -52 | 2.17 | 2398 | 179.5 | 179.5 | 183.5 | 177.0 |
| 2024-07-09 | 27.05 (-0.65) | 0.69 (+0.02) | 3.65 (-0.23) | -836 | 13.82 | 18 | 0.3 | -335 | 5.54 | 6048 | 179.0 | 182.5 | 187.0 | 176.5 |
| 2024-07-08 | 27.7 (-0.24) | 0.67 (-0.01) | 3.88 (+0.08) | -380 | 7.46 | -1 | 0.02 | 118 | 2.32 | 5091 | 184.5 | 187.0 | 187.0 | 180.5 |
| 2024-07-05 | 27.94 (+1.85) | 0.68 (+0.05) | 3.8 (+0.8) | 2768 | 22.64 | 69 | 0.56 | 1198 | 9.8 | 12224 | 188.0 | 177.0 | 189.0 | 175.0 |
| 2024-07-04 | 26.09 (-0.18) | 0.63 (+0.01) | 3.0 (-0.07) | -223 | 10.85 | 12 | 0.58 | -115 | 5.6 | 2055 | 173.0 | 176.0 | 176.5 | 172.5 |
| 2024-07-03 | 26.27 (+0.03) | 0.62 (+0.01) | 3.07 (+0.31) | 44 | 0.88 | 22 | 0.44 | 465 | 9.33 | 4986 | 174.0 | 175.0 | 176.0 | 172.5 |
| 2024-07-02 | 26.24 (-0.02) | 0.61 (+0.01) | 2.76 (+0.02) | -41 | 3.2 | 4 | 0.31 | 42 | 3.28 | 1281 | 170.0 | 169.0 | 170.5 | 167.0 |
| 2024-07-01 | 26.26 (-0.14) | 0.6 (0.0) | 2.74 (-0.07) | -202 | 10.95 | 0 | 0.0 | -106 | 5.75 | 1845 | 168.0 | 171.0 | 173.5 | 167.5 |
| 2024-06-28 | 26.4 (-0.05) | 0.6 (0.0) | 2.81 (-0.03) | -4 | 0.2 | -1 | 0.05 | -47 | 2.37 | 1984 | 170.0 | 172.0 | 173.5 | 169.5 |
| 2024-06-27 | 26.45 (+0.6) | 0.6 (0.0) | 2.84 (+0.11) | 917 | 18.87 | 3 | 0.06 | 166 | 3.42 | 4859 | 172.0 | 169.5 | 176.0 | 168.5 |
| 2024-06-26 | 25.85 (+0.44) | 0.6 (0.0) | 2.73 (+0.05) | 742 | 30.47 | 11 | 0.45 | 65 | 2.67 | 2435 | 169.5 | 168.0 | 170.0 | 166.0 |
| 2024-06-25 | 25.41 (+0.13) | 0.6 (+0.01) | 2.68 (+0.07) | 224 | 12.51 | 14 | 0.78 | 102 | 5.7 | 1791 | 167.5 | 163.0 | 167.5 | 160.0 |
| 2024-06-24 | 25.28 (-0.37) | 0.59 (+0.01) | 2.61 (-0.07) | -586 | 27.12 | 5 | 0.23 | -93 | 4.3 | 2161 | 161.5 | 166.0 | 166.5 | 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 | |||
| 2024-06-21 | 25.65 (+0.02) | 0.58 (-0.02) | 2.68 (-0.16) | 22 | 0.36 | -21 | 0.34 | -244 | 3.96 | 6160 | 165.0 | 172.5 | 173.0 | 165.0 |
| 2024-06-20 | 25.63 (+0.94) | 0.6 (+0.02) | 2.84 (+0.36) | 1413 | 21.61 | 26 | 0.4 | 542 | 8.29 | 6538 | 174.5 | 167.0 | 177.0 | 167.0 |
| 2024-06-19 | 24.69 (+0.1) | 0.58 (-0.01) | 2.48 (-0.04) | 128 | 10.24 | -11 | 0.88 | -58 | 4.64 | 1250 | 166.0 | 166.5 | 168.5 | 165.5 |
| 2024-06-18 | 24.59 (-0.02) | 0.59 (-0.01) | 2.52 (-0.08) | -3 | 0.22 | -20 | 1.49 | -123 | 9.19 | 1339 | 166.0 | 171.0 | 171.0 | 166.0 |
| 2024-06-17 | 24.61 (-0.36) | 0.6 (-0.01) | 2.6 (-0.03) | 222 | 10.74 | -1 | 0.05 | 12 | 0.58 | 2067 | 169.0 | 169.5 | 171.0 | 168.5 |
| 2024-06-14 | 24.97 (+0.11) | 0.61 (+0.01) | 2.63 (-0.06) | 213 | 18.01 | 16 | 1.35 | -81 | 6.85 | 1183 | 167.5 | 169.0 | 169.5 | 166.5 |
| 2024-06-13 | 24.86 (+0.74) | 0.6 (+0.01) | 2.69 (+0.08) | 1099 | 40.35 | 20 | 0.73 | 120 | 4.41 | 2724 | 169.0 | 166.5 | 169.5 | 165.5 |
| 2024-06-12 | 24.12 (+0.26) | 0.59 (0.0) | 2.61 (-0.01) | 383 | 32.13 | -5 | 0.42 | -19 | 1.59 | 1192 | 165.5 | 165.5 | 165.5 | 163.5 |
| 2024-06-11 | 23.86 (+0.29) | 0.59 (+0.07) | 2.62 (+0.06) | 506 | 35.51 | 97 | 6.81 | 84 | 5.89 | 1425 | 163.5 | 163.5 | 165.0 | 162.0 |
| 2024-06-07 | 23.57 (-0.01) | 0.52 (-0.03) | 2.56 (0.0) | 38 | 6.28 | -33 | 5.45 | 7 | 1.16 | 605 | 160.5 | 160.0 | 161.5 | 159.0 |
| 2024-06-06 | 23.58 (-0.08) | 0.55 (-0.01) | 2.56 (-0.08) | -26 | 2.36 | -17 | 1.54 | -121 | 10.98 | 1102 | 159.0 | 163.0 | 163.5 | 158.5 |
| 2024-06-05 | 23.66 (-0.14) | 0.56 (0.0) | 2.64 (-0.03) | -92 | 6.91 | 0 | 0.0 | -47 | 3.53 | 1331 | 160.5 | 163.0 | 163.5 | 159.5 |
| 2024-06-04 | 23.8 (+0.14) | 0.56 (0.0) | 2.67 (-0.07) | 252 | 15.79 | -7 | 0.44 | -93 | 5.83 | 1596 | 162.0 | 164.5 | 166.0 | 161.0 |
| 2024-06-03 | 23.66 (+0.1) | 0.56 (0.0) | 2.74 (0.0) | 118 | 7.53 | 0 | 0.0 | -11 | 0.7 | 1567 | 164.5 | 164.5 | 165.5 | 161.5 |
| 2024-05-31 | 23.56 (-0.24) | 0.56 (+0.01) | 2.74 (-0.39) | -608 | 10.17 | 10 | 0.17 | -576 | 9.63 | 5979 | 163.5 | 171.5 | 173.0 | 162.5 |
| 2024-05-30 | 23.8 (-0.28) | 0.55 (-0.01) | 3.13 (+0.01) | -246 | 4.35 | -2 | 0.04 | 27 | 0.48 | 5657 | 171.5 | 168.0 | 172.0 | 165.5 |
| 2024-05-29 | 24.08 (+0.25) | 0.56 (+0.02) | 3.12 (+0.18) | 714 | 9.26 | 29 | 0.38 | 258 | 3.35 | 7713 | 169.0 | 167.0 | 172.0 | 164.0 |
| 2024-05-28 | 23.83 (+0.48) | 0.54 (+0.01) | 2.94 (0.0) | 633 | 17.75 | 13 | 0.36 | 4 | 0.11 | 3566 | 165.5 | 165.0 | 167.0 | 163.5 |
| 2024-05-27 | 23.35 (-0.16) | 0.53 (+0.01) | 2.94 (+0.02) | -311 | 10.07 | 14 | 0.45 | 23 | 0.75 | 3087 | 163.0 | 160.5 | 164.5 | 159.5 |
| 2024-05-24 | 23.51 (+0.22) | 0.52 (0.0) | 2.92 (-0.09) | 280 | 14.78 | -3 | 0.16 | -128 | 6.76 | 1894 | 159.0 | 157.5 | 160.0 | 155.5 |
| 2024-05-23 | 23.29 (-0.32) | 0.52 (+0.01) | 3.01 (-0.19) | -563 | 10.19 | 8 | 0.14 | -282 | 5.1 | 5527 | 159.0 | 167.0 | 167.5 | 159.0 |
| 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 | |||
| 2024-05-22 | 23.61 (+0.16) | 0.51 (+0.02) | 3.2 (+0.58) | -6 | 0.06 | 29 | 0.29 | 856 | 8.51 | 10054 | 166.5 | 161.5 | 169.5 | 160.5 |
| 2024-05-21 | 23.45 (-0.19) | 0.49 (-0.01) | 2.62 (+0.08) | -156 | 8.74 | 0 | 0.0 | 112 | 6.28 | 1784 | 161.5 | 160.0 | 162.5 | 157.5 |
| 2024-05-20 | 23.64 (-0.26) | 0.5 (+0.03) | 2.54 (+0.11) | -421 | 13.94 | 34 | 1.13 | 165 | 5.46 | 3020 | 159.0 | 162.0 | 164.5 | 159.0 |
| 2024-05-17 | 23.9 (-0.15) | 0.47 (0.0) | 2.43 (+0.24) | -219 | 5.0 | -1 | 0.02 | 355 | 8.1 | 4381 | 159.5 | 157.5 | 164.0 | 156.5 |
| 2024-05-16 | 24.05 (-0.83) | 0.47 (+0.03) | 2.19 (-0.05) | -1407 | 25.16 | 41 | 0.73 | -81 | 1.45 | 5593 | 157.5 | 164.5 | 165.5 | 157.5 |
| 2024-05-15 | 24.88 (+0.02) | 0.44 (-0.05) | 2.24 (+0.18) | 78 | 3.01 | -72 | 2.78 | 268 | 10.34 | 2591 | 160.0 | 153.0 | 162.0 | 152.5 |
| 2024-05-14 | 24.86 (-0.02) | 0.49 (0.0) | 2.06 (-0.01) | -4 | 0.65 | -1 | 0.16 | -7 | 1.14 | 615 | 152.5 | 151.5 | 153.5 | 151.0 |
| 2024-05-13 | 24.88 (-0.15) | 0.49 (+0.01) | 2.07 (0.0) | -235 | 30.88 | 15 | 1.97 | -11 | 1.45 | 761 | 152.5 | 155.0 | 155.0 | 151.5 |
| 2024-05-10 | 25.03 (-0.2) | 0.48 (+0.08) | 2.07 (0.0) | -310 | 16.37 | 120 | 6.34 | 0 | 0.0 | 1894 | 153.5 | 157.0 | 161.0 | 153.5 |
| 2024-05-09 | 25.23 (-0.29) | 0.4 (0.0) | 2.07 (+0.01) | -303 | 17.62 | -2 | 0.12 | 27 | 1.57 | 1720 | 153.5 | 157.0 | 160.0 | 153.5 |
| 2024-05-08 | 25.52 (+0.02) | 0.4 (0.0) | 2.06 (0.0) | 30 | 4.98 | -1 | 0.17 | -7 | 1.16 | 602 | 154.5 | 155.5 | 156.0 | 153.0 |
| 2024-05-07 | 25.5 (+0.14) | 0.4 (-0.09) | 2.06 (+0.02) | 204 | 27.76 | -125 | 17.01 | 35 | 4.76 | 735 | 155.0 | 155.0 | 156.0 | 154.0 |
| 2024-05-06 | 25.36 (-0.07) | 0.49 (-0.13) | 2.04 (-0.11) | -92 | 9.04 | -189 | 18.57 | -163 | 16.01 | 1018 | 153.0 | 158.5 | 159.0 | 153.0 |
| 2024-05-03 | 25.43 (+0.25) | 0.62 (-0.07) | 2.15 (+0.04) | 390 | 29.04 | -105 | 7.82 | 50 | 3.72 | 1343 | 158.0 | 157.5 | 160.0 | 156.5 |
| 2024-05-02 | 25.18 (+0.11) | 0.69 (-0.04) | 2.11 (-0.02) | 160 | 20.92 | -66 | 8.63 | -25 | 3.27 | 765 | 156.5 | 157.5 | 157.5 | 154.5 |
| 2024-04-30 | 25.07 (+0.23) | 0.73 (-0.01) | 2.13 (+0.03) | 333 | 41.68 | -6 | 0.75 | 44 | 5.51 | 799 | 158.5 | 157.0 | 159.0 | 156.0 |
| 2024-04-29 | 24.84 (-0.08) | 0.74 (0.0) | 2.1 (-0.02) | -162 | 18.37 | 0 | 0.0 | -22 | 2.49 | 882 | 156.5 | 159.0 | 159.5 | 155.5 |
| 2024-04-26 | 24.92 (-0.25) | 0.74 (+0.33) | 2.12 (+0.06) | -443 | 27.62 | 489 | 30.49 | 79 | 4.93 | 1604 | 157.0 | 152.0 | 157.0 | 151.0 |
| 2024-04-25 | 25.17 (+0.06) | 0.41 (0.0) | 2.06 (-0.05) | 115 | 24.84 | 0 | 0.0 | -71 | 15.33 | 463 | 151.0 | 150.5 | 153.0 | 150.5 |
| 2024-04-24 | 25.11 (+0.15) | 0.41 (0.0) | 2.11 (+0.04) | 215 | 26.35 | 0 | 0.0 | 54 | 6.62 | 816 | 152.5 | 150.0 | 152.5 | 149.5 |
| 2024-04-23 | 24.96 (-0.04) | 0.41 (0.0) | 2.07 (+0.13) | -113 | 9.72 | 1 | 0.09 | 194 | 16.7 | 1162 | 148.5 | 142.0 | 149.5 | 142.0 |
| 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 | |||
| 2024-04-22 | 25.0 (+0.48) | 0.41 (0.0) | 1.94 (-0.03) | -17 | 1.57 | 0 | 0.0 | -45 | 4.15 | 1084 | 141.0 | 146.0 | 146.0 | 141.0 |
| 2024-04-19 | 24.52 (+0.06) | 0.41 (0.0) | 1.97 (-0.18) | 80 | 5.29 | -2 | 0.13 | -267 | 17.65 | 1513 | 146.0 | 147.5 | 149.0 | 141.5 |
| 2024-04-18 | 24.46 (+0.05) | 0.41 (0.0) | 2.15 (+0.01) | 70 | 12.54 | -1 | 0.18 | 25 | 4.48 | 558 | 150.5 | 149.5 | 151.5 | 148.5 |
| 2024-04-17 | 24.41 (+0.22) | 0.41 (0.0) | 2.14 (+0.02) | 478 | 45.05 | -5 | 0.47 | 16 | 1.51 | 1061 | 150.5 | 148.0 | 151.5 | 148.0 |
| 2024-04-16 | 24.19 (+0.13) | 0.41 (0.0) | 2.12 (-0.22) | 181 | 8.32 | -2 | 0.09 | -312 | 14.34 | 2175 | 146.5 | 153.0 | 153.0 | 145.5 |
| 2024-04-15 | 24.06 (-0.18) | 0.41 (0.0) | 2.34 (-0.06) | -265 | 16.78 | 0 | 0.0 | -86 | 5.45 | 1579 | 154.5 | 158.0 | 159.5 | 153.5 |
| 2024-04-12 | 24.24 (-0.11) | 0.41 (0.0) | 2.4 (-0.01) | -84 | 7.01 | 0 | 0.0 | -23 | 1.92 | 1198 | 159.5 | 160.5 | 162.0 | 159.0 |
| 2024-04-11 | 24.35 (-0.03) | 0.41 (0.0) | 2.41 (+0.11) | -43 | 3.32 | 0 | 0.0 | 160 | 12.36 | 1294 | 160.0 | 158.0 | 161.0 | 156.0 |
| 2024-04-10 | 24.38 (0.0) | 0.41 (0.0) | 2.3 (+0.13) | -35 | 2.63 | -1 | 0.08 | 194 | 14.6 | 1329 | 158.5 | 155.0 | 160.0 | 155.0 |
| 2024-04-09 | 24.38 (-0.09) | 0.41 (-0.01) | 2.17 (+0.02) | -157 | 20.23 | -7 | 0.9 | 23 | 2.96 | 776 | 155.5 | 156.5 | 158.0 | 155.0 |
| 2024-04-08 | 24.47 (-0.23) | 0.42 (0.0) | 2.15 (-0.03) | -386 | 52.45 | 0 | 0.0 | -32 | 4.35 | 736 | 155.0 | 157.0 | 157.5 | 154.5 |
| 2024-04-03 | 24.7 (+0.01) | 0.42 (0.0) | 2.18 (0.0) | 4 | 1.05 | -1 | 0.26 | 2 | 0.52 | 381 | 156.5 | 155.5 | 157.0 | 154.5 |
| 2024-04-02 | 24.69 (+0.03) | 0.42 (0.0) | 2.18 (+0.01) | 57 | 11.49 | 0 | 0.0 | 6 | 1.21 | 496 | 156.0 | 157.0 | 157.5 | 155.5 |
| 2024-04-01 | 24.66 (+0.06) | 0.42 (0.0) | 2.17 (0.0) | 89 | 16.79 | -1 | 0.19 | 0 | 0.0 | 530 | 156.5 | 156.0 | 157.5 | 156.0 |
| 2024-03-29 | 24.6 (+0.04) | 0.42 (0.0) | 2.17 (-0.01) | 54 | 10.8 | -3 | 0.6 | -19 | 3.8 | 500 | 155.5 | 154.5 | 155.5 | 154.0 |
| 2024-03-28 | 24.56 (-0.44) | 0.42 (0.0) | 2.18 (-0.04) | -660 | 46.61 | -2 | 0.14 | -50 | 3.53 | 1416 | 154.0 | 159.0 | 160.0 | 154.0 |
| 2024-03-27 | 25.0 (-0.04) | 0.42 (0.0) | 2.22 (+0.01) | -47 | 6.7 | -2 | 0.29 | 7 | 1.0 | 701 | 159.0 | 160.0 | 161.5 | 158.0 |
| 2024-03-26 | 25.04 (-0.06) | 0.42 (-0.01) | 2.21 (-0.04) | -144 | 10.31 | -2 | 0.14 | -60 | 4.29 | 1397 | 158.5 | 164.5 | 164.5 | 157.0 |
| 2024-03-25 | 25.1 (+0.28) | 0.43 (0.0) | 2.25 (+0.03) | 403 | 20.08 | 0 | 0.0 | 45 | 2.24 | 2007 | 162.0 | 160.5 | 165.0 | 160.5 |
| 2024-03-22 | 24.82 (-0.11) | 0.43 (0.0) | 2.22 (-0.01) | -163 | 11.2 | -2 | 0.14 | -14 | 0.96 | 1455 | 159.5 | 160.0 | 162.5 | 158.5 |
| 2024-03-21 | 24.93 (+0.06) | 0.43 (0.0) | 2.23 (+0.04) | 19 | 0.33 | -1 | 0.02 | 66 | 1.13 | 5844 | 161.0 | 159.0 | 167.5 | 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 | |||
| 2024-03-20 | 24.87 (+0.09) | 0.43 (-0.01) | 2.19 (-0.27) | 176 | 9.94 | -11 | 0.62 | -401 | 22.64 | 1771 | 153.0 | 156.5 | 157.0 | 152.5 |
| 2024-03-19 | 24.78 (-0.14) | 0.44 (-0.02) | 2.46 (-0.01) | -279 | 27.79 | -36 | 3.59 | -17 | 1.69 | 1004 | 155.5 | 155.0 | 157.0 | 153.0 |
| 2024-03-18 | 24.92 (+0.09) | 0.46 (0.0) | 2.47 (+0.01) | 152 | 19.95 | -2 | 0.26 | 22 | 2.89 | 762 | 155.5 | 152.5 | 155.5 | 151.0 |
| 2024-03-15 | 24.83 (-0.06) | 0.46 (0.0) | 2.46 (-0.01) | -83 | 7.74 | 0 | 0.0 | -21 | 1.96 | 1072 | 151.5 | 153.0 | 154.0 | 151.5 |
| 2024-03-14 | 24.89 (-0.02) | 0.46 (-0.01) | 2.47 (-0.07) | -12 | 0.65 | -5 | 0.27 | -99 | 5.35 | 1850 | 153.0 | 156.0 | 156.5 | 151.0 |
| 2024-03-13 | 24.91 (+0.21) | 0.47 (0.0) | 2.54 (-0.16) | 210 | 9.4 | -1 | 0.04 | -232 | 10.39 | 2233 | 156.0 | 159.0 | 161.0 | 155.5 |
| 2024-03-12 | 24.7 (-0.45) | 0.47 (0.0) | 2.7 (+0.02) | -558 | 46.38 | -5 | 0.42 | 28 | 2.33 | 1203 | 158.0 | 158.5 | 159.5 | 156.5 |
| 2024-03-11 | 25.15 (-0.12) | 0.47 (-0.09) | 2.68 (-0.01) | -122 | 12.31 | -130 | 13.12 | -17 | 1.72 | 991 | 157.0 | 156.5 | 158.5 | 156.0 |
| 2024-03-08 | 25.27 (+0.13) | 0.56 (-0.02) | 2.69 (-0.16) | 190 | 7.21 | -30 | 1.14 | -243 | 9.22 | 2636 | 156.5 | 162.0 | 162.5 | 155.0 |
| 2024-03-07 | 25.14 (+0.09) | 0.58 (0.0) | 2.85 (-0.19) | 126 | 3.55 | -6 | 0.17 | -274 | 7.72 | 3549 | 160.5 | 169.0 | 169.5 | 160.5 |
| 2024-03-06 | 25.05 (-0.09) | 0.58 (0.0) | 3.04 (-0.06) | -134 | 7.43 | -1 | 0.06 | -87 | 4.83 | 1803 | 167.0 | 170.5 | 171.5 | 167.0 |
| 2024-03-05 | 25.14 (+0.09) | 0.58 (-0.01) | 3.1 (+0.02) | 108 | 5.45 | -7 | 0.35 | 22 | 1.11 | 1981 | 170.0 | 169.5 | 171.0 | 167.0 |
| 2024-03-04 | 25.05 (-0.2) | 0.59 (0.0) | 3.08 (+0.11) | -320 | 11.49 | -2 | 0.07 | 166 | 5.96 | 2785 | 169.0 | 171.0 | 173.5 | 169.0 |
| 2024-03-01 | 25.25 (-0.44) | 0.59 (-0.02) | 2.97 (-0.07) | -637 | 26.45 | -36 | 1.5 | -107 | 4.44 | 2408 | 169.0 | 172.0 | 172.0 | 169.0 |
| 2024-02-29 | 25.69 (-0.61) | 0.61 (-0.01) | 3.04 (-0.13) | -638 | 18.8 | -5 | 0.15 | -190 | 5.6 | 3393 | 171.0 | 174.0 | 176.0 | 170.0 |
| 2024-02-27 | 26.3 (-0.5) | 0.62 (-0.01) | 3.17 (-0.39) | -733 | 8.06 | -14 | 0.15 | -573 | 6.3 | 9091 | 173.5 | 181.5 | 181.5 | 170.5 |
| 2024-02-26 | 26.8 (+1.41) | 0.63 (+0.02) | 3.56 (+0.69) | 1985 | 10.23 | 26 | 0.13 | 1012 | 5.21 | 19412 | 179.5 | 168.0 | 181.5 | 167.0 |
| 2024-02-23 | 25.39 (+0.14) | 0.61 (0.0) | 2.87 (+0.14) | 190 | 6.78 | -5 | 0.18 | 209 | 7.46 | 2802 | 165.0 | 164.0 | 166.0 | 160.0 |
| 2024-02-22 | 25.25 (-0.55) | 0.61 (0.0) | 2.73 (-0.06) | -799 | 13.76 | -3 | 0.05 | -78 | 1.34 | 5807 | 163.0 | 171.5 | 172.5 | 162.5 |
| 2024-02-21 | 25.8 (+0.04) | 0.61 (-0.01) | 2.79 (+0.09) | 53 | 1.85 | -9 | 0.31 | 129 | 4.51 | 2862 | 166.5 | 164.5 | 168.0 | 164.0 |
| 2024-02-20 | 25.76 (-0.08) | 0.62 (+0.02) | 2.7 (-0.08) | -127 | 4.21 | 33 | 1.09 | -118 | 3.91 | 3020 | 164.5 | 166.0 | 167.5 | 164.0 |
| 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 | |||
| 2024-02-19 | 25.84 (+0.1) | 0.6 (0.0) | 2.78 (-0.09) | 172 | 4.51 | -9 | 0.24 | -133 | 3.48 | 3817 | 165.5 | 165.0 | 166.0 | 161.5 |
| 2024-02-16 | 25.74 (+0.68) | 0.6 (-0.03) | 2.87 (+0.14) | 867 | 14.77 | -41 | 0.7 | 199 | 3.39 | 5870 | 165.0 | 160.0 | 168.0 | 160.0 |
| 2024-02-15 | 25.06 (+0.36) | 0.63 (0.0) | 2.73 (+0.12) | 514 | 27.37 | -1 | 0.05 | 180 | 9.58 | 1878 | 160.0 | 159.0 | 160.5 | 157.5 |
| 2024-02-05 | 24.7 (+0.05) | 0.63 (-0.01) | 2.61 (-0.05) | 23 | 2.63 | -6 | 0.69 | -80 | 9.15 | 874 | 154.5 | 157.5 | 157.5 | 154.5 |
| 2024-02-02 | 24.65 (-0.02) | 0.64 (0.0) | 2.66 (0.0) | -45 | 5.39 | -6 | 0.72 | 2 | 0.24 | 835 | 157.0 | 160.0 | 160.0 | 157.0 |
| 2024-02-01 | 24.67 (+0.08) | 0.64 (0.0) | 2.66 (-0.01) | 156 | 14.8 | -4 | 0.38 | -6 | 0.57 | 1054 | 158.5 | 159.5 | 160.5 | 157.5 |
| 2024-01-31 | 24.59 (-0.19) | 0.64 (-0.01) | 2.67 (-0.06) | -118 | 14.43 | -2 | 0.24 | -69 | 8.44 | 818 | 159.5 | 160.5 | 161.0 | 159.0 |
| 2024-01-30 | 24.78 (+0.39) | 0.65 (0.0) | 2.73 (+0.01) | 579 | 37.02 | -2 | 0.13 | 16 | 1.02 | 1564 | 161.5 | 159.0 | 161.5 | 158.5 |
| 2024-01-29 | 24.39 (+0.07) | 0.65 (0.0) | 2.72 (+0.06) | 28 | 2.8 | -2 | 0.2 | 89 | 8.9 | 1000 | 158.5 | 157.5 | 159.5 | 156.0 |
| 2024-01-26 | 24.32 (+0.11) | 0.65 (0.0) | 2.66 (+0.01) | 98 | 11.23 | -1 | 0.11 | 14 | 1.6 | 873 | 157.5 | 157.0 | 158.0 | 155.5 |
| 2024-01-25 | 24.21 (+0.1) | 0.65 (0.0) | 2.65 (+0.02) | 105 | 9.37 | -1 | 0.09 | 24 | 2.14 | 1121 | 156.5 | 159.5 | 159.5 | 156.0 |
| 2024-01-24 | 24.11 (-0.19) | 0.65 (-0.01) | 2.63 (-0.09) | -295 | 15.02 | -7 | 0.36 | -134 | 6.82 | 1964 | 158.0 | 163.0 | 163.0 | 158.0 |
| 2024-01-23 | 24.3 (+0.06) | 0.66 (0.0) | 2.72 (-0.05) | 91 | 3.17 | -5 | 0.17 | -60 | 2.09 | 2871 | 163.0 | 160.5 | 163.5 | 160.0 |
| 2024-01-22 | 24.24 (-0.3) | 0.66 (+0.02) | 2.77 (+0.38) | -509 | 8.36 | -4 | 0.07 | 551 | 9.05 | 6091 | 161.5 | 156.0 | 163.0 | 155.0 |
| 2024-01-19 | 24.54 (-0.16) | 0.64 (0.0) | 2.39 (+0.19) | -195 | 6.2 | 0 | 0.0 | 276 | 8.78 | 3144 | 155.0 | 152.5 | 157.5 | 152.5 |
| 2024-01-18 | 24.7 (+0.07) | 0.64 (0.0) | 2.2 (+0.02) | 101 | 10.59 | 0 | 0.0 | 23 | 2.41 | 954 | 150.5 | 152.0 | 152.5 | 149.0 |
| 2024-01-17 | 24.63 (+0.04) | 0.64 (+0.02) | 2.18 (-0.13) | 25 | 1.26 | 26 | 1.31 | -192 | 9.68 | 1983 | 151.0 | 153.0 | 154.5 | 150.5 |
| 2024-01-16 | 24.59 (-0.35) | 0.62 (0.0) | 2.31 (+0.11) | -531 | 14.31 | -2 | 0.05 | 162 | 4.37 | 3710 | 154.5 | 149.0 | 156.0 | 148.5 |
| 2024-01-15 | 24.94 (+0.35) | 0.62 (0.0) | 2.2 (+0.02) | 514 | 33.62 | 0 | 0.0 | 37 | 2.42 | 1529 | 148.5 | 149.5 | 150.0 | 147.0 |
| 2024-01-12 | 24.59 (0.0) | 0.62 (0.0) | 2.18 (-0.01) | -47 | 2.49 | -1 | 0.05 | -24 | 1.27 | 1884 | 148.5 | 151.0 | 151.0 | 147.0 |
| 2024-01-11 | 24.59 (+0.46) | 0.62 (0.0) | 2.19 (-0.01) | 677 | 31.1 | 0 | 0.0 | -2 | 0.09 | 2177 | 148.5 | 149.0 | 150.0 | 147.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 24.13 (+0.11) | 0.62 (0.0) | 2.2 (-0.02) | 312 | 33.51 | -1 | 0.11 | -31 | 3.33 | 931 | 148.5 | 149.5 | 151.0 | 148.0 |
| 2024-01-09 | 24.02 (+0.12) | 0.62 (0.0) | 2.22 (0.0) | 180 | 10.96 | 0 | 0.0 | -8 | 0.49 | 1642 | 149.5 | 153.0 | 154.5 | 148.5 |
| 2024-01-08 | 23.9 (+0.09) | 0.62 (0.0) | 2.22 (0.0) | 105 | 18.07 | -2 | 0.34 | 1 | 0.17 | 581 | 149.5 | 151.0 | 151.5 | 149.0 |
| 2024-01-05 | 23.81 (+0.05) | 0.62 (-0.02) | 2.22 (-0.01) | 153 | 25.98 | -31 | 5.26 | -8 | 1.36 | 589 | 150.5 | 152.0 | 152.0 | 149.5 |
| 2024-01-04 | 23.76 (+0.12) | 0.64 (-0.06) | 2.23 (-0.01) | 175 | 24.24 | -81 | 11.22 | -20 | 2.77 | 722 | 150.5 | 150.5 | 152.5 | 149.5 |
| 2024-01-03 | 23.64 (+0.08) | 0.7 (-0.01) | 2.24 (+0.01) | 98 | 18.53 | -10 | 1.89 | 16 | 3.02 | 529 | 151.0 | 150.0 | 152.5 | 149.0 |
| 2024-01-02 | 23.56 (-0.21) | 0.71 (0.0) | 2.23 (-0.01) | -335 | 42.51 | 0 | 0.0 | -22 | 2.79 | 788 | 150.5 | 154.0 | 155.0 | 149.5 |
| 2023-12-29 | 23.77 (+0.11) | 0.71 (0.0) | 2.24 (+0.01) | 159 | 27.51 | -1 | 0.17 | 15 | 2.6 | 578 | 154.0 | 154.0 | 155.0 | 152.0 |
| 2023-12-28 | 23.66 (-0.24) | 0.71 (0.0) | 2.23 (-0.06) | -350 | 28.16 | -1 | 0.08 | -74 | 5.95 | 1243 | 153.5 | 156.5 | 158.0 | 153.5 |
| 2023-12-27 | 23.9 (-0.17) | 0.71 (+0.02) | 2.29 (+0.09) | -253 | 13.92 | 33 | 1.82 | 125 | 6.88 | 1818 | 158.0 | 152.5 | 159.5 | 151.5 |
| 2023-12-26 | 24.07 (-0.15) | 0.69 (0.0) | 2.2 (+0.01) | -228 | 27.84 | -4 | 0.49 | 9 | 1.1 | 819 | 153.0 | 151.5 | 154.5 | 151.5 |
| 2023-12-25 | 24.22 (-0.05) | 0.69 (0.0) | 2.19 (-0.02) | -64 | 17.98 | 0 | 0.0 | -22 | 6.18 | 356 | 150.5 | 151.5 | 152.0 | 150.5 |
| 2023-12-22 | 24.27 (+0.07) | 0.69 (0.0) | 2.21 (+0.01) | 106 | 17.01 | -1 | 0.16 | 15 | 2.41 | 623 | 150.5 | 150.0 | 151.5 | 150.0 |
| 2023-12-21 | 24.2 (+0.08) | 0.69 (0.0) | 2.2 (-0.1) | 129 | 11.44 | 0 | 0.0 | -149 | 13.21 | 1128 | 148.5 | 149.0 | 151.5 | 147.0 |
| 2023-12-20 | 24.12 (-0.23) | 0.69 (0.0) | 2.3 (-0.04) | -351 | 27.97 | 0 | 0.0 | -64 | 5.1 | 1255 | 150.5 | 152.0 | 155.5 | 150.0 |
| 2023-12-19 | 24.35 (-0.01) | 0.69 (0.0) | 2.34 (-0.08) | 174 | 19.33 | -1 | 0.11 | -106 | 11.78 | 900 | 151.0 | 153.0 | 153.5 | 150.0 |
| 2023-12-18 | 24.36 (+0.03) | 0.69 (-0.01) | 2.42 (-0.04) | 48 | 5.76 | -12 | 1.44 | -58 | 6.95 | 834 | 152.5 | 154.5 | 155.5 | 152.0 |
| 2023-12-15 | 24.33 (+0.76) | 0.7 (-0.01) | 2.46 (-0.11) | 1099 | 39.63 | -14 | 0.5 | -162 | 5.84 | 2773 | 153.5 | 159.0 | 160.0 | 153.0 |
| 2023-12-14 | 23.57 (+0.01) | 0.71 (0.0) | 2.57 (-0.1) | 13 | 0.62 | 0 | 0.0 | -158 | 7.51 | 2104 | 158.5 | 162.5 | 163.0 | 158.5 |
| 2023-12-13 | 23.56 (+0.07) | 0.71 (-0.14) | 2.67 (-0.08) | -51 | 1.9 | -214 | 7.98 | -106 | 3.95 | 2681 | 161.5 | 162.5 | 165.0 | 160.0 |
| 2023-12-12 | 23.49 (-0.31) | 0.85 (0.0) | 2.75 (+0.22) | -468 | 10.45 | 8 | 0.18 | 315 | 7.03 | 4479 | 162.0 | 158.5 | 163.5 | 158.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 23.8 (+0.14) | 0.85 (0.0) | 2.53 (+0.04) | 210 | 14.15 | 2 | 0.13 | 60 | 4.04 | 1484 | 157.5 | 157.5 | 160.5 | 156.5 |
| 2023-12-08 | 23.66 (0.0) | 0.85 (0.0) | 2.49 (-0.01) | 2 | 0.13 | -1 | 0.07 | -9 | 0.6 | 1508 | 156.0 | 159.0 | 160.0 | 156.0 |
| 2023-12-07 | 23.66 (+0.07) | 0.85 (0.0) | 2.5 (-0.01) | 79 | 8.49 | -1 | 0.11 | -19 | 2.04 | 930 | 157.5 | 157.0 | 159.0 | 157.0 |
| 2023-12-06 | 23.59 (+0.18) | 0.85 (0.0) | 2.51 (-0.03) | 268 | 15.38 | 0 | 0.0 | -50 | 2.87 | 1743 | 157.0 | 160.0 | 161.0 | 156.0 |
| 2023-12-05 | 23.41 (-0.01) | 0.85 (0.0) | 2.54 (+0.01) | -26 | 1.31 | 0 | 0.0 | 24 | 1.21 | 1986 | 160.0 | 159.5 | 162.0 | 158.0 |
| 2023-12-04 | 23.42 (+0.07) | 0.85 (+0.04) | 2.53 (-0.05) | 313 | 18.54 | 53 | 3.14 | -77 | 4.56 | 1688 | 160.0 | 163.0 | 163.0 | 159.5 |
| 2023-12-01 | 23.35 (+0.34) | 0.81 (0.0) | 2.58 (-0.18) | 453 | 21.26 | -1 | 0.05 | -267 | 12.53 | 2131 | 161.0 | 163.0 | 163.5 | 160.5 |
| 2023-11-30 | 23.01 (-0.57) | 0.81 (+0.03) | 2.76 (-0.25) | -850 | 13.31 | 53 | 0.83 | -362 | 5.67 | 6384 | 161.5 | 170.0 | 170.0 | 160.0 |
| 2023-11-29 | 23.58 (-0.87) | 0.78 (0.0) | 3.01 (+0.6) | -1225 | 12.42 | -1 | 0.01 | 877 | 8.89 | 9860 | 170.0 | 160.5 | 171.5 | 160.5 |
| 2023-11-28 | 24.45 (+0.44) | 0.78 (+0.07) | 2.41 (-0.08) | 646 | 23.75 | 106 | 3.9 | -123 | 4.52 | 2720 | 159.5 | 160.0 | 161.5 | 158.5 |
| 2023-11-27 | 24.01 (+0.92) | 0.71 (0.0) | 2.49 (-0.46) | 1562 | 40.48 | -12 | 0.31 | -661 | 17.13 | 3859 | 160.0 | 164.5 | 164.5 | 157.5 |
| 2023-11-24 | 23.09 (+0.65) | 0.71 (0.0) | 2.95 (-0.21) | 1018 | 19.49 | -1 | 0.02 | -313 | 5.99 | 5224 | 162.5 | 165.0 | 168.0 | 161.0 |
| 2023-11-23 | 22.44 (+0.29) | 0.71 (-0.01) | 3.16 (-0.12) | 398 | 4.87 | -12 | 0.15 | -168 | 2.05 | 8179 | 163.5 | 163.5 | 167.0 | 160.5 |
| 2023-11-22 | 22.15 (+0.9) | 0.72 (+0.01) | 3.28 (+0.09) | 1277 | 12.25 | 24 | 0.23 | 118 | 1.13 | 10428 | 162.5 | 152.0 | 166.5 | 151.0 |
| 2023-11-21 | 21.25 (+1.15) | 0.71 (0.0) | 3.19 (+0.01) | 1679 | 24.02 | -6 | 0.09 | 24 | 0.34 | 6990 | 152.5 | 150.0 | 155.0 | 147.0 |
| 2023-11-20 | 20.1 (-0.44) | 0.71 (0.0) | 3.18 (+0.31) | -666 | 6.32 | -2 | 0.02 | 448 | 4.25 | 10535 | 148.0 | 145.0 | 152.5 | 144.5 |
| 2023-11-17 | 20.54 (+0.6) | 0.71 (-0.01) | 2.87 (+0.09) | 871 | 23.79 | -9 | 0.25 | 134 | 3.66 | 3661 | 143.5 | 140.0 | 144.0 | 139.5 |
| 2023-11-16 | 19.94 (+0.64) | 0.72 (0.0) | 2.78 (+0.19) | 1014 | 34.42 | 5 | 0.17 | 283 | 9.61 | 2946 | 140.0 | 138.5 | 142.5 | 137.5 |
| 2023-11-15 | 19.3 (+0.15) | 0.72 (0.0) | 2.59 (-0.1) | 182 | 5.95 | -6 | 0.2 | -148 | 4.84 | 3057 | 137.5 | 141.5 | 142.0 | 137.0 |
| 2023-11-14 | 19.15 (+0.71) | 0.72 (-0.01) | 2.69 (+0.06) | 1065 | 40.73 | -19 | 0.73 | 89 | 3.4 | 2615 | 140.5 | 139.0 | 140.5 | 137.5 |
| 2023-11-13 | 18.44 (-0.42) | 0.73 (0.0) | 2.63 (-0.01) | -607 | 17.59 | -1 | 0.03 | -15 | 0.43 | 3451 | 138.0 | 141.0 | 142.0 | 137.0 |
| 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 | |||
| 2023-11-10 | 18.86 (+0.56) | 0.73 (0.0) | 2.64 (+0.04) | 823 | 27.62 | -1 | 0.03 | 50 | 1.68 | 2980 | 139.0 | 137.0 | 140.0 | 135.5 |
| 2023-11-09 | 18.3 (-1.07) | 0.73 (-0.01) | 2.6 (-0.02) | -1621 | 12.27 | -11 | 0.08 | -22 | 0.17 | 13216 | 139.0 | 137.0 | 143.5 | 134.5 |
| 2023-11-08 | 19.37 (+0.51) | 0.74 (+0.02) | 2.62 (+0.32) | 742 | 8.15 | 36 | 0.4 | 470 | 5.16 | 9109 | 138.0 | 130.5 | 140.0 | 130.0 |
| 2023-11-07 | 18.86 (+0.07) | 0.72 (0.0) | 2.3 (+0.03) | 104 | 15.55 | -12 | 1.79 | 33 | 4.93 | 669 | 127.5 | 127.0 | 129.0 | 126.5 |
| 2023-11-06 | 18.79 (-0.18) | 0.72 (-0.01) | 2.27 (-0.01) | -262 | 23.48 | -3 | 0.27 | -5 | 0.45 | 1116 | 127.0 | 128.0 | 128.5 | 125.5 |
| 2023-11-03 | 18.97 (-0.41) | 0.73 (0.0) | 2.28 (-0.03) | -616 | 47.35 | 0 | 0.0 | -52 | 4.0 | 1301 | 127.5 | 132.5 | 132.5 | 127.5 |
| 2023-11-02 | 19.38 (+0.01) | 0.73 (-0.01) | 2.31 (-0.01) | 70 | 13.33 | -22 | 4.19 | -3 | 0.57 | 525 | 131.5 | 131.0 | 131.5 | 130.5 |
| 2023-11-01 | 19.37 (-0.1) | 0.74 (0.0) | 2.32 (0.0) | -56 | 10.02 | 0 | 0.0 | -10 | 1.79 | 559 | 129.5 | 130.0 | 131.0 | 129.5 |
| 2023-10-31 | 19.47 (+0.02) | 0.74 (+0.02) | 2.32 (-0.01) | -11 | 1.29 | 37 | 4.33 | -15 | 1.75 | 855 | 128.5 | 131.5 | 133.5 | 128.0 |
| 2023-10-30 | 19.45 (+0.19) | 0.72 (+0.01) | 2.33 (+0.07) | 291 | 27.69 | 1 | 0.1 | 105 | 9.99 | 1051 | 131.5 | 127.0 | 132.0 | 127.0 |
| 2023-10-27 | 19.26 (-0.04) | 0.71 (0.0) | 2.26 (-0.02) | -31 | 4.39 | 2 | 0.28 | -36 | 5.1 | 706 | 126.5 | 128.5 | 129.0 | 126.5 |
| 2023-10-26 | 19.3 (+0.07) | 0.71 (-0.04) | 2.28 (-0.07) | 62 | 4.41 | 0 | 0.0 | -89 | 6.33 | 1405 | 128.0 | 130.5 | 133.0 | 127.5 |
| 2023-10-25 | 19.23 (+0.07) | 0.75 (0.0) | 2.35 (+0.02) | 97 | 7.65 | 1 | 0.08 | 16 | 1.26 | 1268 | 133.0 | 133.5 | 134.0 | 131.5 |
| 2023-10-24 | 19.16 (+0.4) | 0.75 (0.0) | 2.33 (+0.03) | 583 | 52.86 | 4 | 0.36 | 45 | 4.08 | 1103 | 132.5 | 131.0 | 132.5 | 130.5 |
| 2023-10-23 | 18.76 (+0.09) | 0.75 (0.0) | 2.3 (-0.1) | 135 | 9.39 | 1 | 0.07 | -144 | 10.01 | 1438 | 130.0 | 133.5 | 134.0 | 130.0 |
| 2023-10-20 | 18.67 (+0.24) | 0.75 (+0.05) | 2.4 (+0.08) | 400 | 19.82 | 71 | 3.52 | 123 | 6.1 | 2018 | 134.5 | 131.5 | 135.0 | 131.0 |
| 2023-10-19 | 18.43 (+0.12) | 0.7 (0.0) | 2.32 (-0.06) | 181 | 10.08 | 0 | 0.0 | -93 | 5.18 | 1795 | 132.5 | 133.5 | 134.0 | 130.5 |
| 2023-10-18 | 18.31 (+0.28) | 0.7 (+0.09) | 2.38 (+0.03) | 446 | 15.32 | 137 | 4.7 | 53 | 1.82 | 2912 | 133.0 | 130.0 | 134.0 | 129.0 |
| 2023-10-17 | 18.03 (-0.19) | 0.61 (0.0) | 2.35 (+0.06) | -244 | 7.41 | 0 | 0.0 | 87 | 2.64 | 3295 | 130.0 | 129.5 | 133.5 | 128.5 |
| 2023-10-16 | 18.22 (-0.04) | 0.61 (0.0) | 2.29 (-0.02) | -33 | 5.54 | 1 | 0.17 | -41 | 6.88 | 596 | 128.0 | 128.5 | 129.0 | 127.0 |
| 2023-10-13 | 18.26 (+0.39) | 0.61 (-0.01) | 2.31 (+0.02) | 561 | 39.7 | -12 | 0.85 | 30 | 2.12 | 1413 | 129.0 | 127.5 | 129.0 | 126.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 17.87 (-0.08) | 0.62 (0.0) | 2.29 (+0.08) | -219 | 8.61 | 1 | 0.04 | 126 | 4.95 | 2545 | 127.5 | 122.0 | 129.0 | 122.0 |
| 2023-10-11 | 17.95 (-0.04) | 0.62 (0.0) | 2.21 (+0.01) | -51 | 11.83 | 0 | 0.0 | 8 | 1.86 | 431 | 120.0 | 123.5 | 123.5 | 120.0 |
| 2023-10-06 | 17.99 (0.0) | 0.62 (0.0) | 2.2 (-0.01) | -12 | 5.22 | 0 | 0.0 | -7 | 3.04 | 230 | 122.5 | 123.5 | 123.5 | 122.0 |
| 2023-10-05 | 17.99 (+0.05) | 0.62 (0.0) | 2.21 (0.0) | 82 | 23.5 | 0 | 0.0 | 2 | 0.57 | 349 | 123.0 | 122.0 | 123.0 | 121.5 |
| 2023-10-04 | 17.94 (-0.01) | 0.62 (+0.01) | 2.21 (-0.02) | -20 | 5.32 | 2 | 0.53 | -30 | 7.98 | 376 | 121.0 | 122.0 | 122.0 | 120.5 |
| 2023-10-03 | 17.95 (+0.09) | 0.61 (0.0) | 2.23 (+0.02) | -7 | 2.05 | 0 | 0.0 | 16 | 4.68 | 342 | 123.5 | 122.5 | 124.0 | 122.5 |
| 2023-10-02 | 17.86 (-0.01) | 0.61 (0.0) | 2.21 (0.0) | 2 | 0.43 | 0 | 0.0 | 7 | 1.49 | 470 | 123.0 | 121.5 | 123.5 | 121.5 |
| 2023-09-28 | 17.87 (+0.04) | 0.61 (0.0) | 2.21 (0.0) | 61 | 18.54 | 0 | 0.0 | 5 | 1.52 | 329 | 121.0 | 120.5 | 121.5 | 120.0 |
| 2023-09-27 | 17.83 (+0.01) | 0.61 (+0.02) | 2.21 (-0.03) | -93 | 15.0 | 40 | 6.45 | -43 | 6.94 | 620 | 120.5 | 120.5 | 120.5 | 118.0 |
| 2023-09-26 | 17.82 (-0.04) | 0.59 (0.0) | 2.24 (-0.01) | -57 | 17.7 | 0 | 0.0 | -20 | 6.21 | 322 | 121.0 | 123.0 | 123.0 | 121.0 |
| 2023-09-25 | 17.86 (+0.03) | 0.59 (0.0) | 2.25 (0.0) | 57 | 15.66 | 0 | 0.0 | -5 | 1.37 | 364 | 123.0 | 122.5 | 123.0 | 121.0 |
| 2023-09-22 | 17.83 (-0.05) | 0.59 (+0.01) | 2.25 (-0.02) | -42 | 7.5 | 16 | 2.86 | -18 | 3.21 | 560 | 122.0 | 120.0 | 122.0 | 119.0 |
| 2023-09-21 | 17.88 (-0.04) | 0.58 (+0.03) | 2.27 (-0.03) | -12 | 1.45 | 40 | 4.82 | -54 | 6.51 | 830 | 122.0 | 123.0 | 123.5 | 121.0 |
| 2023-09-20 | 17.92 (+0.25) | 0.55 (+0.01) | 2.3 (-0.09) | 393 | 35.44 | 16 | 1.44 | -124 | 11.18 | 1109 | 124.0 | 126.0 | 127.0 | 123.0 |
| 2023-09-19 | 17.67 (+0.29) | 0.54 (+0.03) | 2.39 (-0.01) | 377 | 23.76 | 40 | 2.52 | -20 | 1.26 | 1587 | 125.0 | 130.0 | 131.0 | 125.0 |
| 2023-09-18 | 17.38 (-0.17) | 0.51 (+0.01) | 2.4 (-0.03) | -210 | 20.63 | 14 | 1.38 | -40 | 3.93 | 1018 | 129.5 | 131.5 | 132.5 | 129.5 |
| 2023-09-15 | 17.55 (+0.1) | 0.5 (0.0) | 2.43 (-0.04) | 145 | 13.76 | 0 | 0.0 | -56 | 5.31 | 1054 | 132.0 | 131.5 | 132.0 | 129.5 |
| 2023-09-14 | 17.45 (+0.36) | 0.5 (+0.01) | 2.47 (+0.04) | 576 | 35.53 | 11 | 0.68 | 59 | 3.64 | 1621 | 130.5 | 129.5 | 131.5 | 128.5 |
| 2023-09-13 | 17.09 (-0.11) | 0.49 (+0.01) | 2.43 (+0.01) | -167 | 12.15 | 23 | 1.67 | 16 | 1.16 | 1375 | 128.0 | 129.5 | 131.5 | 128.0 |
| 2023-09-12 | 17.2 (+0.07) | 0.48 (+0.07) | 2.42 (+0.02) | 47 | 1.9 | 97 | 3.92 | 16 | 0.65 | 2476 | 129.5 | 130.0 | 130.0 | 127.0 |
| 2023-09-11 | 17.13 (+0.2) | 0.41 (+0.03) | 2.4 (-0.06) | 258 | 16.52 | 45 | 2.88 | -80 | 5.12 | 1562 | 129.0 | 128.5 | 129.5 | 126.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 16.93 (-0.19) | 0.38 (+0.02) | 2.46 (+0.03) | -255 | 13.59 | 26 | 1.39 | 39 | 2.08 | 1876 | 127.0 | 127.5 | 129.5 | 126.0 |
| 2023-09-07 | 17.12 (+0.29) | 0.36 (+0.04) | 2.43 (+0.01) | 421 | 31.65 | 60 | 4.51 | 20 | 1.5 | 1330 | 127.5 | 125.5 | 128.0 | 125.5 |
| 2023-09-06 | 16.83 (+0.19) | 0.32 (+0.03) | 2.42 (-0.01) | 354 | 30.0 | 52 | 4.41 | -18 | 1.53 | 1180 | 125.5 | 127.0 | 127.5 | 124.0 |
| 2023-09-05 | 16.64 (-0.01) | 0.29 (0.0) | 2.43 (+0.02) | 67 | 2.96 | 2 | 0.09 | 35 | 1.55 | 2261 | 126.5 | 125.5 | 128.0 | 125.0 |
| 2023-09-04 | 16.65 (+0.4) | 0.29 (+0.01) | 2.41 (-0.03) | 583 | 32.66 | 12 | 0.67 | -41 | 2.3 | 1785 | 125.0 | 125.5 | 126.0 | 121.5 |
| 2023-09-01 | 16.25 (-0.18) | 0.28 (+0.12) | 2.44 (-0.13) | -286 | 11.44 | 166 | 6.64 | -203 | 8.12 | 2499 | 125.5 | 129.5 | 130.0 | 124.5 |
| 2023-08-31 | 16.43 (+0.15) | 0.16 (+0.1) | 2.57 (+0.16) | 252 | 12.45 | 144 | 7.11 | 241 | 11.91 | 2024 | 127.5 | 124.0 | 127.5 | 123.0 |
| 2023-08-30 | 16.28 (+0.15) | 0.06 (+0.02) | 2.41 (-0.06) | 238 | 12.14 | 34 | 1.73 | -90 | 4.59 | 1961 | 123.5 | 125.5 | 126.5 | 123.0 |
| 2023-08-29 | 16.13 (+0.1) | 0.04 (+0.01) | 2.47 (-0.23) | 75 | 2.41 | 23 | 0.74 | -339 | 10.87 | 3118 | 124.0 | 125.5 | 128.0 | 122.5 |
| 2023-08-28 | 16.03 (-0.17) | 0.03 (+0.01) | 2.7 (+0.26) | -219 | 3.7 | 11 | 0.19 | 382 | 6.46 | 5911 | 125.5 | 122.0 | 128.0 | 121.5 |
| 2023-08-25 | 16.2 (-0.19) | 0.02 (0.0) | 2.44 (+0.11) | -334 | 11.57 | 0 | 0.0 | 169 | 5.85 | 2887 | 120.0 | 119.0 | 122.0 | 118.5 |
| 2023-08-24 | 16.39 (+0.25) | 0.02 (0.0) | 2.33 (+0.11) | 348 | 13.78 | 0 | 0.0 | 151 | 5.98 | 2525 | 120.0 | 117.0 | 120.5 | 116.0 |
| 2023-08-23 | 16.14 (+0.29) | 0.02 (0.0) | 2.22 (+0.08) | 428 | 48.86 | 0 | 0.0 | 118 | 13.47 | 876 | 116.0 | 113.0 | 116.0 | 113.0 |
| 2023-08-22 | 15.85 (+0.07) | 0.02 (0.0) | 2.14 (-0.01) | 87 | 12.22 | 0 | 0.0 | -8 | 1.12 | 712 | 112.0 | 115.0 | 115.0 | 112.0 |
| 2023-08-21 | 15.78 (-0.03) | 0.02 (0.0) | 2.15 (-0.01) | 33 | 9.02 | 0 | 0.0 | -18 | 4.92 | 366 | 113.5 | 113.5 | 115.0 | 113.0 |
| 2023-08-18 | 15.81 (+0.07) | 0.02 (0.0) | 2.16 (+0.03) | 94 | 9.09 | 0 | 0.0 | 46 | 4.45 | 1034 | 113.5 | 113.0 | 116.0 | 113.0 |
| 2023-08-17 | 15.74 (+0.16) | 0.02 (0.0) | 2.13 (-0.01) | 228 | 31.36 | 0 | 0.0 | -14 | 1.93 | 727 | 113.0 | 111.0 | 114.0 | 109.5 |
| 2023-08-16 | 15.58 (+0.09) | 0.02 (0.0) | 2.14 (-0.07) | 131 | 24.17 | 0 | 0.0 | -104 | 19.19 | 542 | 111.0 | 110.5 | 111.5 | 109.5 |
| 2023-08-15 | 15.49 (+0.08) | 0.02 (0.0) | 2.21 (0.0) | 100 | 20.0 | 0 | 0.0 | 0 | 0.0 | 500 | 110.5 | 110.0 | 112.5 | 110.0 |
| 2023-08-14 | 15.41 (+0.2) | 0.02 (0.0) | 2.21 (-0.02) | 267 | 29.93 | 1 | 0.11 | -38 | 4.26 | 892 | 109.0 | 112.0 | 112.0 | 107.5 |
| 2023-08-11 | 15.21 (+0.09) | 0.02 (0.0) | 2.23 (-0.06) | 104 | 9.14 | 0 | 0.0 | -84 | 7.38 | 1138 | 110.5 | 113.5 | 113.5 | 110.5 |
| 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 | |||
| 2023-08-10 | 15.12 (-0.1) | 0.02 (0.0) | 2.29 (-0.07) | -259 | 19.5 | 0 | 0.0 | -105 | 7.91 | 1328 | 113.0 | 116.0 | 116.0 | 112.0 |
| 2023-08-09 | 15.22 (0.0) | 0.02 (0.0) | 2.36 (+0.01) | -74 | 7.25 | 0 | 0.0 | 13 | 1.27 | 1020 | 116.5 | 116.0 | 117.0 | 114.0 |
| 2023-08-08 | 15.22 (-0.03) | 0.02 (0.0) | 2.35 (0.0) | -197 | 12.66 | 0 | 0.0 | 10 | 0.64 | 1556 | 115.5 | 117.0 | 118.0 | 114.5 |
| 2023-08-07 | 15.25 (0.0) | 0.02 (0.0) | 2.35 (0.0) | -71 | 11.45 | 0 | 0.0 | -7 | 1.13 | 620 | 114.5 | 115.0 | 115.5 | 113.0 |
| 2023-08-04 | 15.25 (-0.02) | 0.02 (0.0) | 2.35 (+0.02) | -32 | 3.58 | 0 | 0.0 | 36 | 4.03 | 894 | 114.5 | 112.0 | 115.0 | 111.0 |
| 2023-08-02 | 15.27 (+0.06) | 0.02 (0.0) | 2.33 (-0.09) | 92 | 5.76 | 0 | 0.0 | -128 | 8.02 | 1596 | 111.0 | 115.5 | 116.0 | 111.0 |
| 2023-08-01 | 15.21 (-0.09) | 0.02 (0.0) | 2.42 (-0.02) | -172 | 14.27 | 0 | 0.0 | -32 | 2.66 | 1205 | 115.0 | 116.5 | 118.5 | 115.0 |
| 2023-07-31 | 15.3 (-0.25) | 0.02 (0.0) | 2.44 (-0.07) | -113 | 5.11 | 0 | 0.0 | -99 | 4.48 | 2211 | 115.5 | 121.0 | 121.0 | 115.0 |
| 2023-07-28 | 15.55 (-0.25) | 0.02 (0.0) | 2.51 (-0.01) | -378 | 15.61 | 0 | 0.0 | -21 | 0.87 | 2422 | 119.0 | 118.0 | 119.0 | 116.0 |
| 2023-07-27 | 15.8 (+0.03) | 0.02 (0.0) | 2.52 (-0.06) | -119 | 5.07 | 0 | 0.0 | -84 | 3.58 | 2347 | 117.0 | 118.0 | 119.5 | 116.0 |
| 2023-07-26 | 15.77 (+0.01) | 0.02 (0.0) | 2.58 (0.0) | -332 | 4.82 | 0 | 0.0 | -8 | 0.12 | 6882 | 117.0 | 126.0 | 128.5 | 116.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 26.06 (-1.08) | 0.75 (+0.03) | 2.63 (-0.87) | -1724 | 11.03 | 41 | 0.26 | -1296 | 8.29 | 15624 | 174.5 | 182.5 | 185.0 | 168.5 |
| 2024-07-12 | 27.14 (-0.8) | 0.72 (+0.04) | 3.5 (-0.3) | -1067 | 5.78 | 72 | 0.39 | -444 | 2.41 | 18447 | 179.0 | 187.0 | 187.0 | 175.0 |
| 2024-07-05 | 27.94 (+1.54) | 0.68 (+0.08) | 3.8 (+0.99) | 2346 | 10.48 | 107 | 0.48 | 1484 | 6.63 | 22393 | 188.0 | 171.0 | 189.0 | 167.0 |
| 2024-06-28 | 26.4 (+0.75) | 0.6 (+0.02) | 2.81 (+0.13) | 1293 | 9.77 | 32 | 0.24 | 193 | 1.46 | 13233 | 170.0 | 166.0 | 176.0 | 160.0 |
| 2024-06-21 | 25.65 (+0.68) | 0.58 (-0.03) | 2.68 (+0.05) | 1782 | 10.27 | -27 | 0.16 | 129 | 0.74 | 17356 | 165.0 | 169.5 | 177.0 | 165.0 |
| 2024-06-14 | 24.97 (+1.4) | 0.61 (+0.09) | 2.63 (+0.07) | 2201 | 33.73 | 128 | 1.96 | 104 | 1.59 | 6525 | 167.5 | 163.5 | 169.5 | 162.0 |
| 2024-06-07 | 23.57 (+0.01) | 0.52 (-0.04) | 2.56 (-0.18) | 290 | 4.68 | -57 | 0.92 | -265 | 4.27 | 6202 | 160.5 | 164.5 | 166.0 | 158.5 |
| 2024-05-31 | 23.56 (+0.05) | 0.56 (+0.04) | 2.74 (-0.18) | 182 | 0.7 | 64 | 0.25 | -264 | 1.02 | 26004 | 163.5 | 160.5 | 173.0 | 159.5 |
| 2024-05-24 | 23.51 (-0.39) | 0.52 (+0.05) | 2.92 (+0.49) | -866 | 3.89 | 68 | 0.31 | 723 | 3.24 | 22281 | 159.0 | 162.0 | 169.5 | 155.5 |
| 2024-05-17 | 23.9 (-1.13) | 0.47 (-0.01) | 2.43 (+0.36) | -1787 | 12.82 | -18 | 0.13 | 524 | 3.76 | 13944 | 159.5 | 155.0 | 165.5 | 151.0 |
| 2024-05-10 | 25.03 (-0.4) | 0.48 (-0.14) | 2.07 (-0.08) | -471 | 7.89 | -197 | 3.3 | -108 | 1.81 | 5970 | 153.5 | 158.5 | 161.0 | 153.0 |
| 2024-05-03 | 25.43 (+0.51) | 0.62 (-0.12) | 2.15 (+0.03) | 721 | 19.02 | -177 | 4.67 | 47 | 1.24 | 3791 | 158.0 | 159.0 | 160.0 | 154.5 |
| 2024-04-26 | 24.92 (+0.4) | 0.74 (+0.33) | 2.12 (+0.15) | -243 | 4.74 | 490 | 9.55 | 211 | 4.11 | 5131 | 157.0 | 146.0 | 157.0 | 141.0 |
| 2024-04-19 | 24.52 (+0.28) | 0.41 (0.0) | 1.97 (-0.43) | 544 | 7.9 | -10 | 0.15 | -624 | 9.06 | 6888 | 146.0 | 158.0 | 159.5 | 141.5 |
| 2024-04-12 | 24.24 (-0.46) | 0.41 (-0.01) | 2.4 (+0.22) | -705 | 13.21 | -8 | 0.15 | 322 | 6.03 | 5337 | 159.5 | 157.0 | 162.0 | 154.5 |
| 2024-04-03 | 24.7 (+0.1) | 0.42 (0.0) | 2.18 (+0.01) | 150 | 10.65 | -2 | 0.14 | 8 | 0.57 | 1408 | 156.5 | 156.0 | 157.5 | 154.5 |
| 2024-03-29 | 24.6 (-0.22) | 0.42 (-0.01) | 2.17 (-0.05) | -394 | 6.54 | -9 | 0.15 | -77 | 1.28 | 6022 | 155.5 | 160.5 | 165.0 | 154.0 |
| 2024-03-22 | 24.82 (-0.01) | 0.43 (-0.03) | 2.22 (-0.24) | -95 | 0.88 | -52 | 0.48 | -344 | 3.17 | 10839 | 159.5 | 152.5 | 167.5 | 151.0 |
| 2024-03-15 | 24.83 (-0.44) | 0.46 (-0.1) | 2.46 (-0.23) | -565 | 7.69 | -141 | 1.92 | -341 | 4.64 | 7351 | 151.5 | 156.5 | 161.0 | 151.0 |
| 2024-03-08 | 25.27 (+0.02) | 0.56 (-0.03) | 2.69 (-0.28) | -30 | 0.24 | -46 | 0.36 | -416 | 3.26 | 12756 | 156.5 | 171.0 | 173.5 | 155.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 25.25 (-0.14) | 0.59 (-0.02) | 2.97 (+0.1) | -23 | 0.07 | -29 | 0.08 | 142 | 0.41 | 34305 | 169.0 | 168.0 | 181.5 | 167.0 |
| 2024-02-23 | 25.39 (-0.35) | 0.61 (+0.01) | 2.87 (0.0) | -511 | 2.79 | 7 | 0.04 | 9 | 0.05 | 18310 | 165.0 | 165.0 | 172.5 | 160.0 |
| 2024-02-16 | 25.74 (+1.04) | 0.6 (-0.03) | 2.87 (+0.26) | 1381 | 17.82 | -42 | 0.54 | 379 | 4.89 | 7748 | 165.0 | 159.0 | 168.0 | 157.5 |
| 2024-02-05 | 24.7 (+0.05) | 0.63 (-0.01) | 2.61 (-0.05) | 23 | 2.63 | -6 | 0.69 | -80 | 9.15 | 874 | 154.5 | 157.5 | 157.5 | 154.5 |
| 2024-02-02 | 24.65 (+0.33) | 0.64 (-0.01) | 2.66 (0.0) | 600 | 11.38 | -16 | 0.3 | 32 | 0.61 | 5273 | 157.0 | 157.5 | 161.5 | 156.0 |
| 2024-01-26 | 24.32 (-0.22) | 0.65 (+0.01) | 2.66 (+0.27) | -510 | 3.95 | -18 | 0.14 | 395 | 3.06 | 12922 | 157.5 | 156.0 | 163.5 | 155.0 |
| 2024-01-19 | 24.54 (-0.05) | 0.64 (+0.02) | 2.39 (+0.21) | -86 | 0.76 | 24 | 0.21 | 306 | 2.7 | 11322 | 155.0 | 149.5 | 157.5 | 147.0 |
| 2024-01-12 | 24.59 (+0.78) | 0.62 (0.0) | 2.18 (-0.04) | 1227 | 17.0 | -4 | 0.06 | -64 | 0.89 | 7218 | 148.5 | 151.0 | 154.5 | 147.0 |
| 2024-01-05 | 23.81 (+0.04) | 0.62 (-0.09) | 2.22 (-0.02) | 91 | 3.46 | -122 | 4.64 | -34 | 1.29 | 2630 | 150.5 | 154.0 | 155.0 | 149.0 |
| 2023-12-29 | 23.77 (-0.5) | 0.71 (+0.02) | 2.24 (+0.03) | -736 | 15.28 | 27 | 0.56 | 53 | 1.1 | 4817 | 154.0 | 151.5 | 159.5 | 150.5 |
| 2023-12-22 | 24.27 (-0.06) | 0.69 (-0.01) | 2.21 (-0.25) | 106 | 2.23 | -14 | 0.3 | -362 | 7.63 | 4743 | 150.5 | 154.5 | 155.5 | 147.0 |
| 2023-12-15 | 24.33 (+0.67) | 0.7 (-0.15) | 2.46 (-0.03) | 803 | 5.94 | -218 | 1.61 | -51 | 0.38 | 13523 | 153.5 | 157.5 | 165.0 | 153.0 |
| 2023-12-08 | 23.66 (+0.31) | 0.85 (+0.04) | 2.49 (-0.09) | 636 | 8.1 | 51 | 0.65 | -131 | 1.67 | 7855 | 156.0 | 163.0 | 163.0 | 156.0 |
| 2023-12-01 | 23.35 (+0.26) | 0.81 (+0.1) | 2.58 (-0.37) | 586 | 2.35 | 145 | 0.58 | -536 | 2.15 | 24956 | 161.0 | 164.5 | 171.5 | 157.5 |
| 2023-11-24 | 23.09 (+2.55) | 0.71 (0.0) | 2.95 (+0.08) | 3706 | 8.96 | 3 | 0.01 | 109 | 0.26 | 41358 | 162.5 | 145.0 | 168.0 | 144.5 |
| 2023-11-17 | 20.54 (+1.68) | 0.71 (-0.02) | 2.87 (+0.23) | 2525 | 16.05 | -30 | 0.19 | 343 | 2.18 | 15732 | 143.5 | 141.0 | 144.0 | 137.0 |
| 2023-11-10 | 18.86 (-0.11) | 0.73 (0.0) | 2.64 (+0.36) | -214 | 0.79 | 9 | 0.03 | 526 | 1.94 | 27092 | 139.0 | 128.0 | 143.5 | 125.5 |
| 2023-11-03 | 18.97 (-0.29) | 0.73 (+0.02) | 2.28 (+0.02) | -322 | 7.5 | 16 | 0.37 | 25 | 0.58 | 4292 | 127.5 | 127.0 | 133.5 | 127.0 |
| 2023-10-27 | 19.26 (+0.59) | 0.71 (-0.04) | 2.26 (-0.14) | 846 | 14.29 | 8 | 0.14 | -208 | 3.51 | 5922 | 126.5 | 133.5 | 134.0 | 126.5 |
| 2023-10-20 | 18.67 (+0.41) | 0.75 (+0.14) | 2.4 (+0.09) | 750 | 7.06 | 209 | 1.97 | 129 | 1.21 | 10619 | 134.5 | 128.5 | 135.0 | 127.0 |
| 2023-10-13 | 18.26 (+0.27) | 0.61 (-0.01) | 2.31 (+0.11) | 291 | 6.63 | -11 | 0.25 | 164 | 3.73 | 4391 | 129.0 | 123.5 | 129.0 | 120.0 |
| 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 | |||
| 2023-10-06 | 17.99 (+0.12) | 0.62 (+0.01) | 2.2 (-0.01) | 45 | 2.54 | 2 | 0.11 | -12 | 0.68 | 1769 | 122.5 | 121.5 | 124.0 | 120.5 |
| 2023-09-28 | 17.87 (+0.04) | 0.61 (+0.02) | 2.21 (-0.04) | -32 | 1.95 | 40 | 2.44 | -63 | 3.85 | 1637 | 121.0 | 122.5 | 123.0 | 118.0 |
| 2023-09-22 | 17.83 (+0.28) | 0.59 (+0.09) | 2.25 (-0.18) | 506 | 9.91 | 126 | 2.47 | -256 | 5.01 | 5106 | 122.0 | 131.5 | 132.5 | 119.0 |
| 2023-09-15 | 17.55 (+0.62) | 0.5 (+0.12) | 2.43 (-0.03) | 859 | 10.62 | 176 | 2.18 | -45 | 0.56 | 8091 | 132.0 | 128.5 | 132.0 | 126.5 |
| 2023-09-08 | 16.93 (+0.68) | 0.38 (+0.1) | 2.46 (+0.02) | 1170 | 13.87 | 152 | 1.8 | 35 | 0.42 | 8433 | 127.0 | 125.5 | 129.5 | 121.5 |
| 2023-09-01 | 16.25 (+0.05) | 0.28 (+0.26) | 2.44 (0.0) | 60 | 0.39 | 378 | 2.44 | -9 | 0.06 | 15516 | 125.5 | 122.0 | 130.0 | 121.5 |
| 2023-08-25 | 16.2 (+0.39) | 0.02 (0.0) | 2.44 (+0.28) | 562 | 7.63 | 0 | 0.0 | 412 | 5.59 | 7367 | 120.0 | 113.5 | 122.0 | 112.0 |
| 2023-08-18 | 15.81 (+0.6) | 0.02 (0.0) | 2.16 (-0.07) | 820 | 22.18 | 1 | 0.03 | -110 | 2.98 | 3697 | 113.5 | 112.0 | 116.0 | 107.5 |
| 2023-08-11 | 15.21 (-0.04) | 0.02 (0.0) | 2.23 (-0.12) | -497 | 8.77 | 0 | 0.0 | -173 | 3.05 | 5665 | 110.5 | 115.0 | 118.0 | 110.5 |
| 2023-08-04 | 15.25 (-0.3) | 0.02 (0.0) | 2.35 (-0.16) | -225 | 3.81 | 0 | 0.0 | -223 | 3.78 | 5907 | 114.5 | 121.0 | 121.0 | 111.0 |
| 2023-07-28 | 15.55 (-1.19) | 0.02 (0.0) | 2.51 (+0.37) | -2435 | 7.89 | 0 | 0.0 | 526 | 1.71 | 30843 | 119.0 | 120.0 | 141.5 | 116.0 |
| 2023-07-21 | 16.74 (+0.75) | 0.02 (0.0) | 2.14 (+0.24) | 1194 | 9.36 | 0 | 0.0 | 362 | 2.84 | 12757 | 117.5 | 115.0 | 120.0 | 109.0 |
| 2023-07-14 | 15.99 (+0.1) | 0.02 (0.0) | 1.9 (+0.09) | 221 | 7.26 | 0 | 0.0 | 131 | 4.3 | 3044 | 113.0 | 110.0 | 113.0 | 108.0 |
| 2023-07-07 | 15.89 (-0.14) | 0.02 (0.0) | 1.81 (-0.02) | -195 | 10.73 | 0 | 0.0 | -36 | 1.98 | 1817 | 110.0 | 110.0 | 112.5 | 108.5 |
| 2023-06-30 | 16.03 (+0.03) | 0.02 (-0.04) | 1.83 (-0.02) | 16 | 0.82 | -56 | 2.87 | -18 | 0.92 | 1953 | 109.5 | 111.5 | 111.5 | 107.5 |
| 2023-06-21 | 16.0 (-0.02) | 0.06 (0.0) | 1.85 (-0.01) | -28 | 3.05 | -5 | 0.54 | -28 | 3.05 | 918 | 112.0 | 114.0 | 115.5 | 112.0 |
| 2023-06-16 | 16.02 (+0.09) | 0.06 (-0.03) | 1.86 (+0.02) | 241 | 10.44 | -48 | 2.08 | 31 | 1.34 | 2309 | 114.5 | 111.5 | 115.5 | 110.5 |
| 2023-06-09 | 15.93 (-0.11) | 0.09 (0.0) | 1.84 (+0.02) | -8 | 0.32 | -2 | 0.08 | 35 | 1.41 | 2479 | 111.5 | 113.5 | 115.0 | 110.0 |
| 2023-06-02 | 16.04 (+0.28) | 0.09 (-0.01) | 1.82 (+0.01) | 450 | 13.47 | -4 | 0.12 | 13 | 0.39 | 3340 | 113.0 | 109.5 | 114.5 | 109.5 |
| 2023-05-26 | 15.76 (-0.11) | 0.1 (+0.05) | 1.81 (+0.01) | -42 | 1.74 | 68 | 2.81 | 18 | 0.74 | 2419 | 108.5 | 106.5 | 110.0 | 106.5 |
| 2023-05-19 | 15.87 (-0.12) | 0.05 (0.0) | 1.8 (+0.02) | -208 | 7.02 | 0 | 0.0 | 25 | 0.84 | 2964 | 106.5 | 109.5 | 110.0 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 15.99 (-0.37) | 0.05 (0.0) | 1.78 (+0.02) | -684 | 20.58 | 0 | 0.0 | 32 | 0.96 | 3323 | 108.0 | 104.0 | 109.5 | 102.5 |
| 2023-05-05 | 16.36 (-0.04) | 0.05 (0.0) | 1.76 (+0.01) | -26 | 2.87 | 0 | 0.0 | 13 | 1.43 | 906 | 103.5 | 103.5 | 105.5 | 102.5 |
| 2023-04-28 | 16.4 (-0.09) | 0.05 (0.0) | 1.75 (-0.01) | -174 | 10.01 | -3 | 0.17 | -11 | 0.63 | 1738 | 103.5 | 105.0 | 106.0 | 100.0 |
| 2023-04-21 | 16.49 (+0.14) | 0.05 (0.0) | 1.76 (-0.01) | -46 | 2.34 | -1 | 0.05 | -24 | 1.22 | 1962 | 105.5 | 109.5 | 111.0 | 105.0 |
| 2023-04-14 | 16.35 (-0.1) | 0.05 (0.0) | 1.77 (0.0) | -128 | 4.79 | 0 | 0.0 | 4 | 0.15 | 2671 | 109.5 | 110.0 | 112.5 | 108.0 |
| 2023-04-07 | 16.45 (+0.01) | 0.05 (0.0) | 1.77 (+0.01) | 37 | 5.15 | 0 | 0.0 | 16 | 2.23 | 719 | 109.5 | 108.0 | 110.0 | 106.0 |
| 2023-03-31 | 16.44 (-0.35) | 0.05 (0.0) | 1.76 (-0.02) | -494 | 23.27 | -1 | 0.05 | -22 | 1.04 | 2123 | 108.0 | 110.0 | 110.0 | 105.0 |
| 2023-03-24 | 16.79 (-0.04) | 0.05 (-0.01) | 1.78 (+0.02) | 105 | 4.99 | -1 | 0.05 | 19 | 0.9 | 2105 | 110.0 | 105.5 | 110.5 | 105.5 |
| 2023-03-17 | 16.83 (-0.05) | 0.06 (-0.1) | 1.76 (-0.06) | -198 | 8.12 | -148 | 6.07 | -78 | 3.2 | 2439 | 104.5 | 110.0 | 110.5 | 104.5 |
| 2023-03-10 | 16.88 (+0.08) | 0.16 (0.0) | 1.82 (+0.01) | 184 | 3.5 | -1 | 0.02 | 12 | 0.23 | 5259 | 111.0 | 111.5 | 119.0 | 110.0 |
| 2023-03-03 | 16.8 (-0.09) | 0.16 (0.0) | 1.81 (+0.02) | -133 | 7.87 | 0 | 0.0 | 32 | 1.89 | 1690 | 110.5 | 110.0 | 111.5 | 107.5 |
| 2023-02-24 | 16.89 (-0.12) | 0.16 (0.0) | 1.79 (0.0) | -57 | 1.88 | 0 | 0.0 | 0 | 0.0 | 3038 | 111.0 | 109.5 | 113.5 | 107.0 |
| 2023-02-17 | 17.01 (+0.16) | 0.16 (0.0) | 1.79 (+0.05) | 110 | 4.01 | 0 | 0.0 | 69 | 2.52 | 2742 | 108.5 | 107.5 | 111.0 | 105.5 |
| 2023-02-10 | 16.85 (-0.25) | 0.16 (0.0) | 1.74 (-0.06) | -499 | 13.86 | 1 | 0.03 | -84 | 2.33 | 3601 | 107.5 | 112.0 | 112.5 | 107.5 |
| 2023-02-03 | 17.1 (+0.86) | 0.16 (-0.14) | 1.8 (+0.14) | 1216 | 12.71 | -209 | 2.19 | 194 | 2.03 | 9565 | 113.5 | 99.9 | 114.5 | 99.0 |
| 2023-01-17 | 16.24 (-0.06) | 0.3 (+0.01) | 1.66 (0.0) | -38 | 12.75 | 16 | 5.37 | 10 | 3.36 | 298 | 97.9 | 99.0 | 99.0 | 97.6 |
| 2023-01-13 | 16.3 (+0.14) | 0.29 (0.0) | 1.66 (-0.05) | 248 | 23.55 | 1 | 0.09 | -79 | 7.5 | 1053 | 98.5 | 101.5 | 101.5 | 97.3 |
| 2023-01-06 | 16.16 (+0.3) | 0.29 (0.0) | 1.71 (+0.02) | 462 | 33.14 | 0 | 0.0 | 33 | 2.37 | 1394 | 99.8 | 96.4 | 100.5 | 96.4 |
| 2022-12-30 | 15.86 (+0.03) | 0.29 (0.0) | 1.69 (0.0) | -24 | 1.74 | 0 | 0.0 | -6 | 0.44 | 1378 | 96.4 | 95.0 | 97.1 | 91.3 |
| 2022-12-23 | 15.83 (-0.11) | 0.29 (0.0) | 1.69 (-0.04) | -38 | 1.34 | 0 | 0.0 | -58 | 2.05 | 2826 | 94.6 | 97.8 | 103.0 | 93.8 |
| 2022-12-16 | 15.94 (+0.18) | 0.29 (+0.02) | 1.73 (-0.05) | 343 | 23.97 | 28 | 1.96 | -63 | 4.4 | 1431 | 97.8 | 95.5 | 99.1 | 93.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 15.76 (-0.07) | 0.27 (0.0) | 1.78 (0.0) | -122 | 2.86 | 1 | 0.02 | -1 | 0.02 | 4261 | 95.6 | 98.9 | 105.0 | 95.5 |
| 2022-12-02 | 15.83 (+0.13) | 0.27 (0.0) | 1.78 (+0.06) | 542 | 26.03 | 0 | 0.0 | 81 | 3.89 | 2082 | 97.9 | 92.4 | 98.2 | 91.8 |
| 2022-11-25 | 15.7 (+0.25) | 0.27 (+0.05) | 1.72 (-0.04) | 523 | 17.96 | 70 | 2.4 | -60 | 2.06 | 2912 | 93.0 | 94.1 | 95.9 | 91.2 |
| 2022-11-18 | 15.45 (+0.36) | 0.22 (+0.1) | 1.76 (0.0) | 705 | 28.59 | 138 | 5.6 | 13 | 0.53 | 2466 | 93.0 | 89.8 | 94.4 | 89.2 |
| 2022-11-11 | 15.09 (+0.5) | 0.12 (0.0) | 1.76 (+0.01) | 849 | 33.95 | 1 | 0.04 | 3 | 0.12 | 2501 | 88.7 | 83.4 | 90.5 | 82.8 |
| 2022-11-04 | 14.59 (+0.37) | 0.12 (0.0) | 1.75 (+0.04) | 527 | 30.32 | 0 | 0.0 | 66 | 3.8 | 1738 | 83.6 | 80.0 | 83.6 | 79.8 |
| 2022-10-28 | 14.22 (-0.13) | 0.12 (0.0) | 1.71 (+0.01) | -241 | 23.15 | 1 | 0.1 | 11 | 1.06 | 1041 | 79.1 | 80.0 | 80.3 | 78.0 |
| 2022-10-21 | 14.35 (-0.08) | 0.12 (-0.01) | 1.7 (0.0) | -151 | 12.73 | -9 | 0.76 | 6 | 0.51 | 1186 | 78.9 | 81.0 | 82.1 | 78.5 |
| 2022-10-14 | 14.43 (-0.01) | 0.13 (0.0) | 1.7 (+0.01) | -94 | 8.22 | 3 | 0.26 | 7 | 0.61 | 1143 | 81.7 | 86.1 | 86.1 | 79.0 |
| 2022-10-07 | 14.44 (+0.05) | 0.13 (0.0) | 1.69 (0.0) | 140 | 10.07 | 2 | 0.14 | 7 | 0.5 | 1390 | 87.4 | 85.1 | 89.5 | 84.5 |
| 2022-09-30 | 14.39 (-0.34) | 0.13 (+0.01) | 1.69 (-0.02) | -584 | 23.21 | 2 | 0.08 | -30 | 1.19 | 2516 | 85.5 | 89.4 | 89.4 | 81.5 |
| 2022-09-23 | 14.73 (-0.09) | 0.12 (0.0) | 1.71 (-0.02) | -111 | 9.15 | 3 | 0.25 | -26 | 2.14 | 1213 | 90.0 | 92.0 | 92.4 | 89.3 |
| 2022-09-16 | 14.82 (+0.13) | 0.12 (+0.01) | 1.73 (+0.02) | 41 | 2.59 | 12 | 0.76 | 17 | 1.07 | 1585 | 91.6 | 93.4 | 95.2 | 91.4 |
| 2022-09-08 | 14.69 (-0.1) | 0.11 (0.0) | 1.71 (-0.02) | -344 | 16.36 | 2 | 0.1 | -23 | 1.09 | 2103 | 93.4 | 95.2 | 95.2 | 88.5 |
| 2022-09-02 | 14.79 (+0.27) | 0.11 (0.0) | 1.73 (-0.01) | 233 | 10.64 | 2 | 0.09 | -7 | 0.32 | 2189 | 94.5 | 91.0 | 95.5 | 89.3 |
| 2022-08-26 | 14.52 (-0.1) | 0.11 (0.0) | 1.74 (-0.01) | -39 | 2.09 | 0 | 0.0 | -17 | 0.91 | 1863 | 93.0 | 95.2 | 95.3 | 91.5 |
| 2022-08-19 | 14.62 (+0.08) | 0.11 (0.0) | 1.75 (+0.06) | 305 | 9.77 | 1 | 0.03 | 78 | 2.5 | 3122 | 96.0 | 92.7 | 97.1 | 92.2 |
| 2022-08-12 | 14.54 (+0.05) | 0.11 (0.0) | 1.69 (-0.01) | -14 | 0.55 | 2 | 0.08 | -3 | 0.12 | 2539 | 91.8 | 90.5 | 92.2 | 88.8 |
| 2022-08-05 | 14.49 (+0.25) | 0.11 (0.0) | 1.7 (+0.01) | 236 | 8.16 | 0 | 0.0 | 14 | 0.48 | 2891 | 92.4 | 90.1 | 93.2 | 88.6 |
| 2022-07-29 | 14.24 (+0.08) | 0.11 (0.0) | 1.69 (+0.01) | 41 | 1.97 | 3 | 0.14 | 9 | 0.43 | 2084 | 90.0 | 90.9 | 93.0 | 88.5 |
| 2022-07-22 | 14.16 (+0.41) | 0.11 (0.0) | 1.68 (-0.27) | 305 | 7.92 | 0 | 0.0 | -395 | 10.26 | 3850 | 91.4 | 86.9 | 93.2 | 86.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 13.75 (-0.42) | 0.11 (0.0) | 1.95 (+0.3) | -340 | 8.85 | 0 | 0.0 | 439 | 11.43 | 3841 | 94.5 | 94.8 | 94.8 | 89.8 |
| 2022-07-08 | 14.17 (+0.05) | 0.11 (0.0) | 1.65 (+0.01) | 279 | 9.21 | 2 | 0.07 | 23 | 0.76 | 3030 | 93.7 | 90.6 | 94.5 | 87.5 |
| 2022-07-01 | 14.12 (-0.54) | 0.11 (0.0) | 1.64 (-0.04) | -330 | 8.99 | 1 | 0.03 | -58 | 1.58 | 3669 | 91.3 | 97.9 | 106.0 | 91.0 |
| 2022-06-24 | 14.66 (+0.19) | 0.11 (0.0) | 1.68 (+0.01) | -20 | 0.65 | 1 | 0.03 | 12 | 0.39 | 3100 | 96.7 | 104.5 | 104.5 | 95.5 |
| 2022-06-17 | 14.47 (-0.41) | 0.11 (+0.01) | 1.67 (0.0) | -657 | 24.87 | 5 | 0.19 | 2 | 0.08 | 2642 | 104.5 | 113.5 | 114.0 | 102.5 |
| 2022-06-10 | 14.88 (-0.12) | 0.1 (0.0) | 1.67 (+0.01) | -217 | 16.53 | 0 | 0.0 | 8 | 0.61 | 1313 | 115.0 | 119.0 | 120.0 | 114.5 |
| 2022-06-02 | 15.0 (+0.15) | 0.1 (0.0) | 1.66 (+0.04) | 172 | 7.7 | 0 | 0.0 | 57 | 2.55 | 2234 | 119.0 | 113.5 | 121.5 | 113.0 |
| 2022-05-27 | 14.85 (-0.18) | 0.1 (0.0) | 1.62 (-0.01) | -276 | 21.18 | 1 | 0.08 | -10 | 0.77 | 1303 | 112.5 | 113.5 | 114.5 | 108.5 |
| 2022-05-20 | 15.03 (-0.37) | 0.1 (0.0) | 1.63 (-0.03) | 78 | 5.0 | 1 | 0.06 | -12 | 0.77 | 1561 | 112.5 | 114.0 | 115.5 | 110.5 |
| 2022-05-13 | 15.4 (+0.25) | 0.1 (0.0) | 1.66 (0.0) | 467 | 20.42 | 1 | 0.04 | 4 | 0.17 | 2287 | 113.0 | 115.0 | 115.0 | 107.5 |
| 2022-05-06 | 15.15 (+0.14) | 0.1 (0.0) | 1.66 (0.0) | 261 | 14.28 | 1 | 0.05 | 2 | 0.11 | 1828 | 116.0 | 115.5 | 120.5 | 114.5 |
| 2022-04-29 | 15.01 (+0.11) | 0.1 (0.0) | 1.66 (-0.02) | 172 | 4.94 | 3 | 0.09 | -27 | 0.78 | 3480 | 116.0 | 120.0 | 121.0 | 110.5 |
| 2022-04-22 | 14.9 (+0.12) | 0.1 (-0.37) | 1.68 (0.0) | 261 | 10.29 | -533 | 21.02 | -8 | 0.32 | 2536 | 124.5 | 128.0 | 130.5 | 124.5 |
| 2022-04-15 | 14.78 (+0.98) | 0.47 (+0.02) | 1.68 (-0.04) | -328 | 11.2 | 25 | 0.85 | -52 | 1.78 | 2929 | 129.0 | 134.0 | 134.5 | 127.0 |
| 2022-04-08 | 13.8 (-0.39) | 0.45 (+0.02) | 1.72 (-0.08) | -878 | 33.97 | 26 | 1.01 | -119 | 4.6 | 2585 | 134.0 | 142.5 | 142.5 | 132.5 |
| 2022-04-01 | 14.19 (+0.14) | 0.43 (+0.03) | 1.8 (+0.04) | 167 | 5.46 | 4 | 0.13 | 64 | 2.09 | 3058 | 143.5 | 140.0 | 146.0 | 138.0 |
| 2022-03-25 | 14.05 (+0.33) | 0.4 (0.0) | 1.76 (+0.04) | 524 | 21.29 | 7 | 0.28 | 51 | 2.07 | 2461 | 141.0 | 140.0 | 144.0 | 139.0 |
| 2022-03-18 | 13.72 (-0.25) | 0.4 (+0.09) | 1.72 (+0.01) | -203 | 8.16 | 128 | 5.14 | 20 | 0.8 | 2488 | 139.0 | 139.0 | 139.0 | 132.0 |
| 2022-03-11 | 13.97 (-0.07) | 0.31 (+0.02) | 1.71 (-0.02) | -60 | 2.03 | 32 | 1.08 | -27 | 0.92 | 2950 | 138.5 | 139.5 | 139.5 | 133.5 |
| 2022-03-04 | 14.04 (-0.09) | 0.29 (+0.01) | 1.73 (+0.05) | 213 | 8.88 | 5 | 0.21 | 75 | 3.12 | 2400 | 141.0 | 134.5 | 143.0 | 134.0 |
| 2022-02-25 | 14.13 (-0.19) | 0.28 (+0.01) | 1.68 (-0.03) | -368 | 13.99 | 20 | 0.76 | -42 | 1.6 | 2631 | 134.0 | 140.0 | 140.0 | 132.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-18 | 14.32 (-0.41) | 0.27 (+0.01) | 1.71 (-0.04) | -408 | 13.13 | 17 | 0.55 | -65 | 2.09 | 3108 | 140.0 | 140.0 | 142.5 | 138.0 |
| 2022-02-11 | 14.73 (+0.26) | 0.26 (+0.01) | 1.75 (0.0) | 360 | 16.3 | 15 | 0.68 | 7 | 0.32 | 2208 | 143.5 | 139.5 | 145.5 | 139.5 |
| 2022-01-26 | 14.47 (-0.16) | 0.25 (+0.01) | 1.75 (-0.02) | -272 | 17.16 | 10 | 0.63 | -18 | 1.14 | 1585 | 137.5 | 140.0 | 140.0 | 136.0 |
| 2022-01-21 | 14.63 (+0.33) | 0.24 (0.0) | 1.77 (+0.04) | 434 | 11.83 | 5 | 0.14 | 57 | 1.55 | 3668 | 140.5 | 139.5 | 146.0 | 137.5 |
| 2022-01-14 | 14.3 (-0.34) | 0.24 (+0.01) | 1.73 (-0.07) | -659 | 17.84 | 9 | 0.24 | -111 | 3.01 | 3693 | 139.5 | 145.0 | 145.5 | 138.0 |
| 2022-01-07 | 14.64 (-0.37) | 0.23 (0.0) | 1.8 (-0.03) | -667 | 15.73 | 1 | 0.02 | -33 | 0.78 | 4241 | 146.0 | 153.5 | 154.5 | 145.0 |
| 2021-12-30 | 15.01 (+0.44) | 0.23 (0.0) | 1.83 (+0.02) | 579 | 22.12 | -5 | 0.19 | 30 | 1.15 | 2618 | 152.0 | 148.5 | 154.0 | 147.5 |
| 2021-12-24 | 14.57 (+0.07) | 0.23 (0.0) | 1.81 (-0.02) | 175 | 8.4 | 0 | 0.0 | -21 | 1.01 | 2084 | 149.0 | 146.0 | 150.5 | 146.0 |
| 2021-12-17 | 14.5 (-0.5) | 0.23 (0.0) | 1.83 (-0.02) | -772 | 22.31 | 0 | 0.0 | -27 | 0.78 | 3461 | 146.0 | 149.5 | 150.0 | 144.5 |
| 2021-12-10 | 15.0 (-0.6) | 0.23 (0.0) | 1.85 (-0.03) | -846 | 22.9 | 0 | 0.0 | -41 | 1.11 | 3694 | 149.0 | 156.0 | 156.0 | 148.5 |
| 2021-12-03 | 15.6 (+0.45) | 0.23 (0.0) | 1.88 (+0.04) | 982 | 25.33 | 0 | 0.0 | 48 | 1.24 | 3877 | 155.0 | 149.5 | 156.5 | 147.0 |
| 2021-11-26 | 15.15 (-0.51) | 0.23 (0.0) | 1.84 (-0.09) | -68 | 1.68 | -1 | 0.02 | -129 | 3.18 | 4054 | 151.5 | 158.0 | 161.0 | 151.0 |
| 2021-11-19 | 15.66 (+0.32) | 0.23 (-0.02) | 1.93 (+0.05) | 666 | 10.87 | -16 | 0.26 | 72 | 1.18 | 6127 | 156.5 | 150.0 | 159.5 | 149.0 |
| 2021-11-12 | 15.34 (-0.26) | 0.25 (-0.13) | 1.88 (-0.09) | -1127 | 11.56 | -186 | 1.91 | -118 | 1.21 | 9753 | 149.0 | 160.5 | 162.5 | 146.5 |
| 2021-11-05 | 15.6 (-0.36) | 0.38 (0.0) | 1.97 (+0.03) | -194 | 1.95 | -9 | 0.09 | 30 | 0.3 | 9952 | 160.5 | 160.0 | 166.0 | 154.0 |
| 2021-10-29 | 15.96 (+0.06) | 0.38 (+0.11) | 1.94 (+0.02) | 16 | 0.2 | 161 | 2.03 | 28 | 0.35 | 7934 | 157.5 | 157.5 | 161.0 | 152.5 |
| 2021-10-22 | 15.9 (+0.04) | 0.27 (-0.03) | 1.92 (0.0) | 413 | 9.01 | -38 | 0.83 | 5 | 0.11 | 4584 | 156.5 | 147.5 | 157.5 | 145.5 |
| 2021-10-15 | 15.86 (-0.17) | 0.3 (+0.01) | 1.92 (+0.01) | 233 | 7.84 | 4 | 0.13 | 15 | 0.5 | 2972 | 146.5 | 148.0 | 148.0 | 141.0 |
| 2021-10-08 | 16.03 (+0.71) | 0.29 (-0.02) | 1.91 (-0.04) | 746 | 13.49 | -18 | 0.33 | -56 | 1.01 | 5532 | 148.5 | 151.0 | 151.5 | 140.5 |
| 2021-10-01 | 15.32 (-0.26) | 0.31 (+0.02) | 1.95 (-0.09) | -568 | 11.71 | 10 | 0.21 | -124 | 2.56 | 4849 | 150.0 | 161.5 | 162.5 | 149.0 |
| 2021-09-24 | 15.58 (+0.16) | 0.29 (0.0) | 2.04 (-0.01) | 386 | 19.18 | 0 | 0.0 | -19 | 0.94 | 2013 | 160.5 | 155.0 | 161.5 | 153.0 |
| 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 | |||
| 2021-09-17 | 15.42 (-0.27) | 0.29 (-0.01) | 2.05 (-0.09) | 121 | 3.55 | -11 | 0.32 | -132 | 3.87 | 3411 | 157.5 | 158.0 | 159.5 | 152.5 |
| 2021-09-10 | 15.69 (+0.42) | 0.3 (-0.01) | 2.14 (-0.12) | 566 | 9.89 | -10 | 0.17 | -169 | 2.95 | 5722 | 158.0 | 164.0 | 164.5 | 153.0 |
| 2021-09-03 | 15.27 (-0.35) | 0.31 (-0.2) | 2.26 (-0.04) | -478 | 3.95 | -290 | 2.4 | -55 | 0.45 | 12106 | 164.0 | 163.0 | 168.5 | 159.5 |
| 2021-08-27 | 15.62 (+0.19) | 0.51 (-0.36) | 2.3 (0.0) | 857 | 8.95 | -507 | 5.3 | 2 | 0.02 | 9571 | 159.5 | 153.0 | 162.0 | 153.0 |
| 2021-08-20 | 15.43 (+0.15) | 0.87 (-0.34) | 2.3 (-0.29) | -28 | 0.2 | -481 | 3.35 | -408 | 2.85 | 14339 | 150.0 | 160.0 | 163.5 | 149.5 |
| 2021-08-13 | 15.28 (-1.66) | 1.21 (-1.17) | 2.59 (-0.75) | -2760 | 10.22 | -1667 | 6.17 | -1057 | 3.91 | 27003 | 160.5 | 186.0 | 186.0 | 160.5 |
| 2021-08-06 | 16.94 (+0.04) | 2.38 (-1.93) | 3.34 (-0.19) | -881 | 3.97 | -2740 | 12.34 | -281 | 1.27 | 22209 | 187.5 | 196.0 | 198.0 | 186.5 |
| 2021-07-30 | 16.9 (-0.28) | 4.31 (+0.08) | 3.53 (+0.02) | -807 | 1.65 | 121 | 0.25 | 35 | 0.07 | 48937 | 194.5 | 201.5 | 219.0 | 190.5 |
| 2021-07-23 | 17.18 (+0.66) | 4.23 (+1.06) | 3.51 (-0.21) | 56 | 0.2 | 1502 | 5.31 | -300 | 1.06 | 28301 | 199.5 | 194.5 | 208.5 | 189.0 |
| 2021-07-16 | 16.52 (-1.22) | 3.17 (-0.63) | 3.72 (+0.45) | -1955 | 4.06 | -898 | 1.86 | 636 | 1.32 | 48184 | 195.0 | 204.0 | 220.5 | 193.0 |
| 2021-07-09 | 17.74 (+1.08) | 3.8 (+0.13) | 3.27 (+0.13) | 1528 | 4.57 | 179 | 0.54 | 187 | 0.56 | 33399 | 200.5 | 202.0 | 212.5 | 199.0 |
| 2021-07-02 | 16.66 (-0.2) | 3.67 (+0.32) | 3.14 (+0.45) | -186 | 1.0 | 187 | 1.0 | 635 | 3.41 | 18643 | 200.5 | 194.5 | 203.5 | 192.0 |
| 2021-06-25 | 16.86 (+0.37) | 3.35 (-0.67) | 2.69 (+0.02) | 663 | 9.04 | -957 | 13.04 | 36 | 0.49 | 7338 | 192.5 | 194.0 | 195.5 | 190.0 |
| 2021-06-18 | 16.49 (+1.32) | 4.02 (0.0) | 2.67 (-0.05) | 2054 | 23.05 | 7 | 0.08 | -82 | 0.92 | 8910 | 195.0 | 195.0 | 200.0 | 191.0 |
| 2021-06-11 | 15.17 (-0.54) | 4.02 (+0.86) | 2.72 (+0.05) | -722 | 3.63 | 1215 | 6.11 | 84 | 0.42 | 19874 | 194.0 | 192.5 | 202.5 | 188.0 |
| 2021-06-04 | 15.71 (+0.84) | 3.16 (0.0) | 2.67 (+0.19) | 1418 | 16.69 | 0 | 0.0 | 267 | 3.14 | 8496 | 188.5 | 183.5 | 190.0 | 181.5 |
| 2021-05-28 | 14.87 (+0.11) | 3.16 (-0.03) | 2.48 (+0.1) | 1574 | 17.36 | -39 | 0.43 | 137 | 1.51 | 9069 | 183.0 | 170.5 | 185.0 | 169.5 |
| 2021-05-21 | 14.76 (+0.47) | 3.19 (+0.22) | 2.38 (-0.03) | 1241 | 9.38 | 315 | 2.38 | -31 | 0.23 | 13237 | 173.0 | 161.0 | 176.0 | 157.0 |
| 2021-05-14 | 14.29 (-0.06) | 2.97 (-0.1) | 2.41 (-0.41) | -73 | 0.36 | -145 | 0.72 | -585 | 2.89 | 20223 | 173.0 | 191.0 | 191.0 | 158.0 |
| 2021-05-07 | 14.35 (-0.51) | 3.07 (-0.51) | 2.82 (-0.44) | -507 | 3.09 | -722 | 4.41 | -624 | 3.81 | 16385 | 190.0 | 194.5 | 195.0 | 179.0 |
| 2021-04-29 | 14.86 (-0.75) | 3.58 (-0.25) | 3.26 (+0.07) | -567 | 2.93 | -358 | 1.85 | 96 | 0.5 | 19321 | 196.5 | 196.5 | 206.0 | 194.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 15.61 (+0.13) | 3.83 (-0.25) | 3.19 (-0.1) | -594 | 3.58 | -354 | 2.13 | -144 | 0.87 | 16605 | 196.0 | 199.0 | 200.0 | 188.0 |
| 2021-04-16 | 15.48 (+0.47) | 4.08 (-0.06) | 3.29 (-0.47) | -322 | 1.21 | -71 | 0.27 | -654 | 2.46 | 26631 | 196.0 | 206.0 | 210.0 | 183.0 |
| 2021-04-09 | 15.01 (+0.43) | 4.14 (+0.81) | 3.76 (+0.31) | 574 | 1.53 | 1157 | 3.08 | 437 | 1.16 | 37613 | 203.0 | 206.5 | 214.0 | 198.0 |
| 2021-04-01 | 14.58 (+1.55) | 3.33 (+0.99) | 3.45 (+0.78) | 2193 | 4.75 | 1318 | 2.85 | 1111 | 2.41 | 46194 | 203.0 | 193.5 | 208.0 | 192.0 |
| 2021-03-26 | 13.03 (-0.13) | 2.34 (0.0) | 2.67 (+0.15) | 174 | 2.05 | -1 | 0.01 | 207 | 2.44 | 8479 | 189.5 | 179.0 | 189.5 | 177.0 |
| 2021-03-19 | 13.16 (-0.43) | 2.34 (-0.01) | 2.52 (+0.09) | -155 | 2.01 | -18 | 0.23 | 127 | 1.65 | 7699 | 179.0 | 180.0 | 185.5 | 178.0 |
| 2021-03-12 | 13.59 (-0.07) | 2.35 (-0.17) | 2.43 (-0.11) | 277 | 4.05 | -240 | 3.51 | -149 | 2.18 | 6835 | 179.0 | 181.5 | 182.0 | 172.5 |
| 2021-03-05 | 13.66 (-0.48) | 2.52 (-0.13) | 2.54 (-0.07) | -555 | 9.75 | -174 | 3.06 | -113 | 1.99 | 5690 | 178.0 | 184.0 | 185.5 | 175.5 |
| 2021-02-26 | 14.14 (-0.24) | 2.65 (-0.12) | 2.61 (-0.02) | -93 | 1.09 | -178 | 2.08 | -26 | 0.3 | 8545 | 183.0 | 184.0 | 186.5 | 179.0 |
| 2021-02-19 | 14.38 (-0.56) | 2.77 (-0.62) | 2.63 (+0.01) | -1538 | 16.99 | -868 | 9.59 | 25 | 0.28 | 9053 | 183.0 | 184.5 | 186.0 | 181.0 |
| 2021-02-05 | 14.94 (-0.89) | 3.39 (-0.27) | 2.62 (-0.15) | -1706 | 11.06 | -394 | 2.56 | -213 | 1.38 | 15418 | 183.0 | 188.0 | 193.5 | 180.0 |
| 2021-01-29 | 15.83 (+0.67) | 3.66 (-0.01) | 2.77 (-0.06) | 859 | 4.4 | -14 | 0.07 | -90 | 0.46 | 19523 | 186.5 | 191.5 | 197.5 | 186.5 |
| 2021-01-22 | 15.16 (-0.23) | 3.67 (+0.01) | 2.83 (-0.11) | 305 | 1.63 | 13 | 0.07 | -156 | 0.84 | 18664 | 191.5 | 193.5 | 199.5 | 186.0 |
| 2021-01-15 | 15.39 (-0.05) | 3.66 (+0.18) | 2.94 (+0.23) | -172 | 0.45 | 263 | 0.69 | 324 | 0.85 | 38180 | 193.5 | 189.0 | 208.5 | 188.0 |
| 2021-01-08 | 15.44 (-0.03) | 3.48 (+0.15) | 2.71 (-0.07) | 524 | 3.09 | 209 | 1.23 | -93 | 0.55 | 16939 | 188.0 | 193.5 | 198.0 | 187.0 |
| 2020-12-31 | 15.47 (+0.61) | 3.33 (+0.29) | 2.78 (+0.11) | 951 | 9.52 | -75 | 0.75 | 149 | 1.49 | 9990 | 192.0 | 189.5 | 194.5 | 186.5 |
| 2020-12-25 | 14.86 (-0.04) | 3.04 (-0.02) | 2.67 (-0.14) | 171 | 1.72 | -21 | 0.21 | -186 | 1.87 | 9925 | 189.5 | 187.5 | 191.0 | 182.5 |
| 2020-12-18 | 14.9 (-0.13) | 3.06 (-0.3) | 2.81 (-0.51) | 308 | 2.52 | -425 | 3.47 | -724 | 5.91 | 12246 | 188.5 | 198.0 | 201.5 | 188.0 |
| 2020-12-11 | 15.03 (0.0) | 3.36 (-0.04) | 3.32 (-0.36) | -697 | 2.77 | -59 | 0.23 | -513 | 2.04 | 25140 | 197.5 | 203.5 | 208.0 | 195.0 |
| 2020-12-04 | 15.03 (-2.07) | 3.4 (+0.43) | 3.68 (+0.54) | -3264 | 7.41 | 610 | 1.39 | 767 | 1.74 | 44032 | 200.0 | 204.5 | 217.0 | 195.0 |
| 2020-11-27 | 17.1 (-0.38) | 2.97 (-0.26) | 3.14 (+0.23) | -711 | 3.04 | -374 | 1.6 | 319 | 1.37 | 23358 | 203.0 | 198.0 | 204.5 | 192.5 |
| 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 | |||
| 2020-11-20 | 17.48 (-0.81) | 3.23 (-0.54) | 2.91 (-0.07) | -1492 | 4.21 | -767 | 2.16 | -98 | 0.28 | 35437 | 197.0 | 200.0 | 208.0 | 192.5 |
| 2020-11-13 | 18.29 (+0.78) | 3.77 (+1.05) | 2.98 (+0.23) | 660 | 1.07 | 1498 | 2.42 | 325 | 0.53 | 61883 | 197.0 | 195.0 | 208.0 | 191.5 |
| 2020-11-06 | 17.51 (+1.16) | 2.72 (+0.04) | 2.75 (+0.53) | 1524 | 5.35 | 50 | 0.18 | 758 | 2.66 | 28505 | 190.0 | 170.5 | 194.5 | 166.0 |
| 2020-10-30 | 16.35 (-0.66) | 2.68 (-0.01) | 2.22 (-0.13) | -1429 | 24.3 | -20 | 0.34 | -192 | 3.27 | 5880 | 170.0 | 176.5 | 177.0 | 168.0 |
| 2020-10-23 | 17.01 (-0.7) | 2.69 (-0.57) | 2.35 (-0.04) | -695 | 10.76 | -740 | 11.45 | -4 | 0.06 | 6462 | 177.0 | 176.0 | 179.0 | 174.5 |
| 2020-10-16 | 17.71 (+0.09) | 3.26 (-0.27) | 2.39 (-0.02) | 491 | 4.81 | -381 | 3.73 | -34 | 0.33 | 10203 | 175.5 | 181.5 | 184.5 | 174.5 |
| 2020-10-08 | 17.62 (-0.12) | 3.53 (+0.12) | 2.41 (+0.13) | 936 | 8.18 | 175 | 1.53 | 185 | 1.62 | 11438 | 181.0 | 178.5 | 185.0 | 178.5 |
| 2020-09-30 | 17.74 (+1.0) | 3.41 (+1.75) | 2.28 (+0.14) | 1850 | 33.09 | 100 | 1.79 | 199 | 3.56 | 5590 | 178.0 | 171.0 | 178.0 | 170.5 |
| 2020-09-25 | 16.74 (+1.22) | 1.66 (-0.37) | 2.14 (-0.7) | 1816 | 11.3 | -519 | 3.23 | -990 | 6.16 | 16076 | 168.5 | 182.0 | 184.5 | 163.5 |
| 2020-09-18 | 15.52 (-0.26) | 2.03 (-0.32) | 2.84 (+0.02) | 379 | 2.35 | -448 | 2.78 | 40 | 0.25 | 16137 | 181.0 | 180.0 | 185.0 | 178.5 |
| 2020-09-11 | 15.78 (-1.57) | 2.35 (+0.26) | 2.82 (+0.22) | -3127 | 9.75 | 361 | 1.13 | 307 | 0.96 | 32079 | 178.5 | 178.0 | 186.0 | 171.0 |
| 2020-09-04 | 17.35 (-0.05) | 2.09 (-0.33) | 2.6 (-0.01) | -24 | 0.24 | -458 | 4.56 | -8 | 0.08 | 10047 | 172.5 | 176.5 | 178.5 | 169.0 |
| 2020-08-28 | 17.4 (-1.66) | 2.42 (-0.24) | 2.61 (+0.05) | -2352 | 11.4 | -333 | 1.61 | 65 | 0.32 | 20630 | 175.5 | 172.5 | 182.0 | 168.5 |
| 2020-08-21 | 19.06 (-0.16) | 2.66 (0.0) | 2.56 (-0.89) | -640 | 2.32 | 8 | 0.03 | -1240 | 4.5 | 27568 | 170.5 | 192.5 | 193.0 | 160.0 |
| 2020-08-14 | 19.22 (-0.58) | 2.66 (-0.67) | 3.45 (+0.08) | -1864 | 6.13 | -935 | 3.08 | 109 | 0.36 | 30390 | 190.0 | 202.5 | 205.5 | 181.0 |
| 2020-08-07 | 19.8 (-2.16) | 3.33 (+0.34) | 3.37 (+0.6) | -3401 | 11.01 | 467 | 1.51 | 839 | 2.72 | 30878 | 204.5 | 201.0 | 213.5 | 196.0 |
| 2020-07-31 | 21.96 (+0.19) | 2.99 (-0.41) | 2.77 (-0.02) | 257 | 0.65 | -570 | 1.44 | -26 | 0.07 | 39648 | 200.0 | 202.0 | 214.0 | 188.0 |
| 2020-07-24 | 21.77 (-2.38) | 3.4 (-0.32) | 2.79 (+0.08) | -3434 | 8.61 | -439 | 1.1 | 103 | 0.26 | 39882 | 201.0 | 206.0 | 216.0 | 197.5 |
| 2020-07-17 | 24.15 (-0.66) | 3.72 (-0.27) | 2.71 (-0.34) | -1307 | 2.55 | -384 | 0.75 | -466 | 0.91 | 51211 | 207.5 | 235.5 | 241.0 | 203.0 |
| 2020-07-10 | 24.81 (+3.04) | 3.99 (+1.65) | 3.05 (+0.19) | 4829 | 3.54 | 2305 | 1.69 | 263 | 0.19 | 136227 | 228.0 | 179.5 | 242.0 | 178.5 |
| 2020-07-03 | 21.77 (-0.64) | 2.34 (-2.43) | 2.86 (+0.27) | -940 | 2.2 | 544 | 1.27 | 373 | 0.87 | 42728 | 176.0 | 161.0 | 180.0 | 160.5 |
| 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 | |||
| 2020-06-24 | 22.41 (-0.32) | 4.77 (-0.64) | 2.59 (+0.18) | -376 | 3.15 | -891 | 7.47 | 257 | 2.15 | 11935 | 162.0 | 161.0 | 167.0 | 160.5 |
| 2020-06-19 | 22.73 (-0.71) | 5.41 (-0.89) | 2.41 (-0.14) | -885 | 5.94 | -1246 | 8.36 | -195 | 1.31 | 14906 | 160.5 | 162.0 | 164.0 | 158.0 |
| 2020-06-12 | 23.44 (-1.01) | 6.3 (+0.24) | 2.55 (-0.15) | -1085 | 4.54 | 337 | 1.41 | -210 | 0.88 | 23877 | 163.0 | 170.0 | 174.5 | 160.0 |
| 2020-06-05 | 24.45 (-0.58) | 6.06 (+0.21) | 2.7 (+0.29) | -1210 | 4.73 | 292 | 1.14 | 396 | 1.55 | 25592 | 170.0 | 167.5 | 174.0 | 166.5 |
| 2020-05-29 | 25.03 (-1.04) | 5.85 (+0.41) | 2.41 (+0.39) | -1475 | 3.97 | 574 | 1.54 | 552 | 1.49 | 37170 | 163.5 | 163.0 | 176.0 | 158.5 |
| 2020-05-22 | 26.07 (-1.14) | 5.44 (+0.44) | 2.02 (+0.17) | -1398 | 7.29 | 611 | 3.19 | 238 | 1.24 | 19183 | 162.5 | 163.0 | 168.5 | 158.5 |
| 2020-05-15 | 27.21 (-0.48) | 5.0 (-2.89) | 1.85 (-0.15) | -805 | 2.45 | -4035 | 12.27 | -217 | 0.66 | 32885 | 162.0 | 172.5 | 173.0 | 157.5 |
| 2020-05-08 | 27.69 (-0.6) | 7.89 (-1.58) | 2.0 (-0.18) | -633 | 2.5 | -2197 | 8.67 | -242 | 0.95 | 25346 | 173.0 | 171.5 | 179.5 | 170.0 |
| 2020-04-30 | 28.29 (+0.26) | 9.47 (-0.35) | 2.18 (+0.02) | 350 | 1.06 | -493 | 1.49 | 17 | 0.05 | 32991 | 176.5 | 173.0 | 183.5 | 172.0 |
| 2020-04-24 | 28.03 (+2.67) | 9.82 (-1.41) | 2.16 (+0.01) | 1802 | 5.78 | -1951 | 6.26 | 16 | 0.05 | 31174 | 170.5 | 171.0 | 174.0 | 164.0 |
| 2020-04-17 | 25.36 (-0.72) | 11.23 (+0.49) | 2.15 (+0.14) | -1497 | 2.67 | 681 | 1.22 | 202 | 0.36 | 56034 | 171.0 | 165.0 | 179.5 | 162.5 |
| 2020-04-10 | 26.08 (+0.98) | 10.74 (+0.35) | 2.01 (+0.01) | 1767 | 3.29 | 622 | 1.16 | 34 | 0.06 | 53671 | 164.5 | 145.5 | 173.0 | 143.5 |
| 2020-04-01 | 25.1 (+1.04) | 10.39 (+0.06) | 2.0 (-0.02) | 1293 | 4.42 | -813 | 2.78 | -24 | 0.08 | 29228 | 142.5 | 131.5 | 144.5 | 131.0 |
| 2020-03-27 | 24.06 (-0.81) | 10.33 (+1.08) | 2.02 (-0.13) | -805 | 1.26 | 1479 | 2.31 | -174 | 0.27 | 64104 | 137.5 | 118.0 | 149.5 | 114.0 |
| 2020-03-20 | 24.87 (-3.77) | 9.25 (-0.57) | 2.15 (-0.34) | -5420 | 6.58 | -782 | 0.95 | -471 | 0.57 | 82334 | 124.0 | 155.0 | 161.5 | 118.5 |
| 2020-03-13 | 28.64 (+2.49) | 9.82 (-1.87) | 2.49 (-0.57) | 3304 | 4.49 | -2590 | 3.52 | -791 | 1.07 | 73595 | 159.5 | 196.0 | 198.0 | 140.5 |
| 2020-03-06 | 26.15 (+1.73) | 11.69 (+0.44) | 3.06 (+0.01) | 2454 | 3.88 | 622 | 0.98 | 22 | 0.03 | 63217 | 198.0 | 186.0 | 209.0 | 182.5 |
| 2020-02-27 | 24.42 (+4.03) | 11.25 (+0.67) | 3.05 (-0.43) | 5696 | 13.07 | 913 | 2.1 | -597 | 1.37 | 43575 | 186.5 | 185.0 | 201.0 | 185.0 |
| 2020-02-21 | 20.39 (-0.64) | 10.58 (+0.9) | 3.48 (+0.54) | -928 | 1.57 | 1251 | 2.12 | 743 | 1.26 | 59091 | 190.5 | 191.5 | 200.5 | 184.5 |
| 2020-02-14 | 21.03 (+0.06) | 9.68 (+1.47) | 2.94 (-0.41) | 520 | 0.71 | 2069 | 2.82 | -546 | 0.75 | 73246 | 193.5 | 176.5 | 195.5 | 173.5 |
| 2020-02-07 | 20.97 (+1.53) | 8.21 (+3.54) | 3.35 (+0.24) | 2119 | 2.98 | 4867 | 6.84 | 329 | 0.46 | 71123 | 176.5 | 156.0 | 180.5 | 151.0 |
| 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 | |||
| 2020-01-31 | 19.44 (+0.19) | 4.67 (+0.15) | 3.11 (-0.06) | 306 | 1.79 | 205 | 1.2 | -78 | 0.46 | 17064 | 161.5 | 159.0 | 164.0 | 156.5 |
| 2020-01-20 | 19.25 (-0.09) | 4.52 (+0.1) | 3.17 (-0.06) | 29 | 0.69 | 137 | 3.28 | -86 | 2.06 | 4175 | 168.5 | 166.5 | 168.5 | 166.0 |
| 2020-01-17 | 19.34 (-1.35) | 4.42 (+1.1) | 3.23 (-0.53) | -2092 | 3.97 | 1512 | 2.87 | -725 | 1.37 | 52761 | 166.0 | 166.5 | 172.5 | 162.0 |
| 2020-01-10 | 20.69 (-0.25) | 3.32 (+2.08) | 3.76 (+0.25) | -231 | 0.31 | 2860 | 3.79 | 347 | 0.46 | 75458 | 163.0 | 149.5 | 165.5 | 149.5 |
| 2020-01-03 | 20.94 (+0.02) | 1.24 (+0.11) | 3.51 (-0.08) | 4 | 0.04 | 150 | 1.67 | -101 | 1.13 | 8973 | 148.0 | 150.0 | 153.0 | 147.5 |
| 2019-12-31 | 20.92 (-0.34) | 1.13 (-0.12) | 3.59 (-0.22) | -441 | 5.29 | -22 | 0.26 | -311 | 3.73 | 8343 | 148.0 | 154.0 | 154.0 | 147.0 |
| 2019-12-27 | 21.26 (-0.75) | 1.25 (-0.27) | 3.81 (+0.79) | -221 | 0.77 | -369 | 1.28 | 1086 | 3.76 | 28854 | 151.5 | 142.5 | 152.0 | 142.5 |
| 2019-12-20 | 22.01 (+1.15) | 1.52 (-0.46) | 3.02 (-0.15) | 2002 | 7.53 | -633 | 2.38 | -208 | 0.78 | 26577 | 141.5 | 149.0 | 154.5 | 141.5 |
| 2019-12-13 | 20.86 (+1.7) | 1.98 (+0.88) | 3.17 (-0.17) | 2276 | 2.88 | 1205 | 1.53 | -231 | 0.29 | 78926 | 149.5 | 136.0 | 156.0 | 136.0 |
| 2019-12-06 | 19.16 (+1.03) | 1.1 (+0.62) | 3.34 (+0.43) | 1402 | 4.95 | 850 | 3.0 | 596 | 2.1 | 28340 | 132.0 | 131.0 | 137.5 | 127.0 |
| 2019-11-29 | 18.13 (+0.26) | 0.48 (+0.29) | 2.91 (+0.02) | 257 | 0.62 | 397 | 0.96 | 17 | 0.04 | 41484 | 130.0 | 133.5 | 139.5 | 129.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 26.06 (-0.34) | 0.75 (+0.15) | 2.63 (-0.18) | -445 | 0.76 | 220 | 0.38 | -256 | 0.44 | 58185 | 170.0 | 171.0 | 189.0 | 167.0 |
| 2024-06-28 | 26.4 (+2.84) | 0.6 (+0.04) | 2.81 (+0.07) | 5566 | 12.85 | 76 | 0.18 | 161 | 0.37 | 43318 | 170.0 | 164.5 | 177.0 | 158.5 |
| 2024-05-31 | 23.56 (-1.51) | 0.56 (-0.17) | 2.74 (+0.61) | -2392 | 3.4 | -254 | 0.36 | 900 | 1.28 | 70309 | 163.5 | 157.5 | 173.0 | 151.0 |
| 2024-04-30 | 25.07 (+0.47) | 0.73 (+0.31) | 2.13 (-0.04) | -83 | 0.41 | 464 | 2.27 | -61 | 0.3 | 20447 | 158.5 | 156.0 | 162.0 | 141.0 |
| 2024-03-29 | 24.6 (-1.09) | 0.42 (-0.19) | 2.17 (-0.87) | -1721 | 4.37 | -284 | 0.72 | -1285 | 3.26 | 39378 | 155.5 | 172.0 | 173.5 | 151.0 |
| 2024-02-29 | 25.69 (+1.1) | 0.61 (-0.03) | 3.04 (+0.37) | 1618 | 2.66 | -44 | 0.07 | 553 | 0.91 | 60720 | 171.0 | 159.5 | 181.5 | 154.5 |
| 2024-01-31 | 24.59 (+0.82) | 0.64 (-0.07) | 2.67 (+0.43) | 1211 | 3.23 | -126 | 0.34 | 639 | 1.71 | 37477 | 159.5 | 154.0 | 163.5 | 147.0 |
| 2023-12-29 | 23.77 (+0.76) | 0.71 (-0.1) | 2.24 (-0.52) | 1262 | 3.82 | -155 | 0.47 | -758 | 2.29 | 33071 | 154.0 | 163.0 | 165.0 | 147.0 |
| 2023-11-30 | 23.01 (+3.54) | 0.81 (+0.07) | 2.76 (+0.44) | 5548 | 5.07 | 106 | 0.1 | 644 | 0.59 | 109393 | 161.5 | 130.0 | 171.5 | 125.5 |
| 2023-10-31 | 19.47 (+1.6) | 0.74 (+0.13) | 2.32 (+0.11) | 2212 | 8.99 | 246 | 1.0 | 163 | 0.66 | 24609 | 128.5 | 121.5 | 135.0 | 120.0 |
| 2023-09-28 | 17.87 (+1.44) | 0.61 (+0.45) | 2.21 (-0.36) | 2217 | 8.6 | 660 | 2.56 | -532 | 2.06 | 25768 | 121.0 | 129.5 | 132.5 | 118.0 |
| 2023-08-31 | 16.43 (+1.13) | 0.16 (+0.14) | 2.57 (+0.13) | 1119 | 3.35 | 213 | 0.64 | 199 | 0.6 | 33444 | 127.5 | 116.5 | 128.0 | 107.5 |
| 2023-07-31 | 15.3 (-0.73) | 0.02 (0.0) | 2.44 (+0.61) | -1328 | 2.62 | 0 | 0.0 | 884 | 1.74 | 50674 | 115.5 | 110.0 | 141.5 | 108.0 |
| 2023-06-30 | 16.03 (+0.06) | 0.02 (-0.07) | 1.83 (+0.01) | 352 | 3.9 | -111 | 1.23 | 22 | 0.24 | 9015 | 109.5 | 110.0 | 115.5 | 107.5 |
| 2023-05-31 | 15.97 (-0.43) | 0.09 (+0.04) | 1.82 (+0.07) | -641 | 5.53 | 64 | 0.55 | 99 | 0.85 | 11598 | 110.0 | 103.5 | 112.5 | 102.5 |
| 2023-04-28 | 16.4 (-0.04) | 0.05 (0.0) | 1.75 (-0.01) | -311 | 4.39 | -4 | 0.06 | -15 | 0.21 | 7091 | 103.5 | 108.0 | 112.5 | 100.0 |
| 2023-03-31 | 16.44 (-0.45) | 0.05 (-0.11) | 1.76 (-0.03) | -536 | 3.94 | -151 | 1.11 | -37 | 0.27 | 13618 | 108.0 | 110.0 | 119.0 | 104.5 |
| 2023-02-24 | 16.89 (+0.35) | 0.16 (0.0) | 1.79 (+0.09) | 315 | 1.76 | 1 | 0.01 | 125 | 0.7 | 17871 | 111.0 | 99.9 | 114.5 | 99.9 |
| 2023-01-31 | 16.54 (+0.68) | 0.16 (-0.13) | 1.7 (+0.01) | 1127 | 29.46 | -192 | 5.02 | 18 | 0.47 | 3825 | 99.6 | 96.4 | 101.5 | 96.4 |
| 2022-12-30 | 15.86 (+0.06) | 0.29 (+0.02) | 1.69 (-0.03) | 419 | 3.73 | 29 | 0.26 | -38 | 0.34 | 11238 | 96.4 | 95.6 | 105.0 | 91.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 15.8 (+1.48) | 0.27 (+0.15) | 1.72 (0.0) | 2741 | 27.41 | 209 | 2.09 | -8 | 0.08 | 10001 | 94.6 | 81.5 | 95.9 | 81.2 |
| 2022-10-31 | 14.32 (-0.07) | 0.12 (-0.01) | 1.72 (+0.03) | -201 | 3.93 | -3 | 0.06 | 52 | 1.02 | 5120 | 80.7 | 85.1 | 89.5 | 78.0 |
| 2022-09-30 | 14.39 (-0.38) | 0.13 (+0.02) | 1.69 (-0.04) | -972 | 11.59 | 19 | 0.23 | -68 | 0.81 | 8390 | 85.5 | 93.4 | 95.5 | 81.5 |
| 2022-08-31 | 14.77 (+0.53) | 0.11 (0.0) | 1.73 (+0.04) | 695 | 5.97 | 5 | 0.04 | 71 | 0.61 | 11636 | 94.5 | 90.1 | 97.1 | 88.6 |
| 2022-07-29 | 14.24 (-0.17) | 0.11 (0.0) | 1.69 (+0.05) | 195 | 1.42 | 5 | 0.04 | 78 | 0.57 | 13767 | 90.0 | 97.0 | 97.5 | 86.4 |
| 2022-06-30 | 14.41 (-0.55) | 0.11 (+0.01) | 1.64 (-0.02) | -1103 | 9.69 | 7 | 0.06 | -31 | 0.27 | 11379 | 96.7 | 116.0 | 121.5 | 95.5 |
| 2022-05-31 | 14.96 (-0.05) | 0.1 (0.0) | 1.66 (0.0) | 671 | 8.83 | 4 | 0.05 | 34 | 0.45 | 7600 | 116.0 | 115.5 | 120.5 | 107.5 |
| 2022-04-29 | 15.01 (+0.87) | 0.1 (-0.33) | 1.66 (-0.11) | -768 | 5.7 | -477 | 3.54 | -156 | 1.16 | 13479 | 116.0 | 142.5 | 146.0 | 110.5 |
| 2022-03-31 | 14.14 (+0.01) | 0.43 (+0.15) | 1.77 (+0.09) | 636 | 5.57 | 174 | 1.52 | 133 | 1.17 | 11411 | 140.5 | 134.5 | 144.0 | 132.0 |
| 2022-02-25 | 14.13 (-0.34) | 0.28 (+0.03) | 1.68 (-0.07) | -416 | 5.23 | 52 | 0.65 | -100 | 1.26 | 7948 | 134.0 | 139.5 | 145.5 | 132.0 |
| 2022-01-26 | 14.47 (-0.54) | 0.25 (+0.02) | 1.75 (-0.08) | -1164 | 8.83 | 25 | 0.19 | -105 | 0.8 | 13188 | 137.5 | 153.5 | 154.5 | 136.0 |
| 2021-12-30 | 15.01 (-0.3) | 0.23 (0.0) | 1.83 (-0.01) | -203 | 1.43 | -5 | 0.04 | -9 | 0.06 | 14183 | 152.0 | 152.5 | 156.5 | 144.5 |
| 2021-11-30 | 15.31 (-0.65) | 0.23 (-0.15) | 1.84 (-0.1) | -402 | 1.28 | -212 | 0.67 | -147 | 0.47 | 31442 | 153.5 | 160.0 | 166.0 | 146.5 |
| 2021-10-29 | 15.96 (+0.63) | 0.38 (+0.07) | 1.94 (-0.06) | 1238 | 5.49 | 111 | 0.49 | -81 | 0.36 | 22551 | 157.5 | 154.0 | 161.0 | 140.5 |
| 2021-09-30 | 15.33 (+0.22) | 0.31 (-0.04) | 2.0 (-0.26) | 1233 | 6.29 | -79 | 0.4 | -373 | 1.9 | 19610 | 155.0 | 161.5 | 168.0 | 152.5 |
| 2021-08-31 | 15.11 (-1.79) | 0.35 (-3.96) | 2.26 (-1.27) | -3848 | 4.8 | -5619 | 7.02 | -1797 | 2.24 | 80089 | 161.5 | 196.0 | 198.0 | 149.5 |
| 2021-07-30 | 16.9 (-0.05) | 4.31 (+0.76) | 3.53 (+0.57) | -1489 | 0.88 | 1087 | 0.64 | 816 | 0.48 | 169887 | 194.5 | 199.0 | 220.5 | 189.0 |
| 2021-06-30 | 16.95 (+1.91) | 3.55 (+0.39) | 2.96 (+0.47) | 3196 | 6.3 | 269 | 0.53 | 668 | 1.32 | 50725 | 196.5 | 186.0 | 202.5 | 183.0 |
| 2021-05-31 | 15.04 (+0.18) | 3.16 (-0.42) | 2.49 (-0.77) | 2577 | 4.27 | -591 | 0.98 | -1089 | 1.8 | 60388 | 184.0 | 194.5 | 195.0 | 157.0 |
| 2021-04-29 | 14.86 (+0.14) | 3.58 (+0.48) | 3.26 (-0.4) | -1108 | 1.04 | 695 | 0.65 | -559 | 0.52 | 106705 | 196.5 | 207.0 | 214.0 | 183.0 |
| 2021-03-31 | 14.72 (+0.58) | 3.1 (+0.45) | 3.66 (+1.05) | 2133 | 3.12 | 564 | 0.82 | 1477 | 2.16 | 68367 | 204.5 | 184.0 | 208.0 | 172.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-26 | 14.14 (-1.69) | 2.65 (-1.01) | 2.61 (-0.16) | -3337 | 10.11 | -1440 | 4.36 | -214 | 0.65 | 33018 | 183.0 | 188.0 | 193.5 | 179.0 |
| 2021-01-29 | 15.83 (+0.36) | 3.66 (+0.33) | 2.77 (-0.01) | 1516 | 1.62 | 471 | 0.5 | -15 | 0.02 | 93307 | 186.5 | 193.5 | 208.5 | 186.0 |
| 2020-12-31 | 15.47 (-0.7) | 3.33 (+0.37) | 2.78 (-0.27) | -1079 | 1.13 | 45 | 0.05 | -373 | 0.39 | 95584 | 192.0 | 199.5 | 217.0 | 182.5 |
| 2020-11-30 | 16.17 (-0.18) | 2.96 (+0.28) | 3.05 (+0.83) | -1471 | 0.95 | 392 | 0.25 | 1170 | 0.76 | 154934 | 197.5 | 170.5 | 208.0 | 166.0 |
| 2020-10-30 | 16.35 (-1.39) | 2.68 (-0.73) | 2.22 (-0.06) | -697 | 2.05 | -966 | 2.84 | -45 | 0.13 | 33984 | 170.0 | 178.5 | 185.0 | 168.0 |
| 2020-09-30 | 17.74 (+0.6) | 3.41 (+1.13) | 2.28 (-0.28) | 1254 | 1.61 | -767 | 0.99 | -384 | 0.49 | 77738 | 178.0 | 173.0 | 186.0 | 163.5 |
| 2020-08-31 | 17.14 (-4.82) | 2.28 (-0.71) | 2.56 (-0.21) | -8617 | 7.72 | -990 | 0.89 | -295 | 0.26 | 111661 | 172.5 | 201.0 | 213.5 | 160.0 |
| 2020-07-31 | 21.96 (-0.17) | 2.99 (+0.89) | 2.77 (-0.05) | -210 | 0.07 | 1251 | 0.43 | -66 | 0.02 | 292185 | 200.0 | 171.0 | 242.0 | 168.5 |
| 2020-06-30 | 22.13 (-2.9) | 2.1 (-3.75) | 2.82 (+0.41) | -3941 | 4.2 | -1303 | 1.39 | 561 | 0.6 | 93824 | 169.5 | 167.5 | 174.5 | 158.0 |
| 2020-05-29 | 25.03 (-3.26) | 5.85 (-3.62) | 2.41 (+0.23) | -4311 | 3.76 | -5047 | 4.4 | 331 | 0.29 | 114585 | 163.5 | 171.5 | 179.5 | 157.5 |
| 2020-04-30 | 28.29 (+3.7) | 9.47 (-0.86) | 2.18 (+0.16) | 3022 | 1.63 | -1047 | 0.57 | 244 | 0.13 | 185092 | 176.5 | 141.5 | 183.5 | 139.0 |
| 2020-03-31 | 24.59 (+0.17) | 10.33 (-0.92) | 2.02 (-1.03) | 226 | 0.08 | -2178 | 0.72 | -1413 | 0.47 | 301259 | 140.5 | 186.0 | 209.0 | 114.0 |
| 2020-02-27 | 24.42 (+4.98) | 11.25 (+6.58) | 3.05 (-0.06) | 7407 | 3.0 | 9100 | 3.68 | -71 | 0.03 | 247036 | 186.5 | 156.0 | 201.0 | 151.0 |
| 2020-01-31 | 19.44 (-1.48) | 4.67 (+3.54) | 3.11 (-0.48) | -1984 | 1.25 | 4864 | 3.07 | -643 | 0.41 | 158432 | 161.5 | 150.0 | 172.5 | 147.5 |
| 2019-12-31 | 20.92 (+2.79) | 1.13 (+0.65) | 3.59 (+0.68) | 5018 | 2.93 | 1031 | 0.6 | 932 | 0.54 | 171042 | 148.0 | 131.0 | 156.0 | 127.0 |
| 2019-11-29 | 18.13 (+4.18) | 0.48 (+0.09) | 2.91 (+0.02) | 5090 | 3.23 | 125 | 0.08 | 25 | 0.02 | 157673 | 130.0 | 118.5 | 139.5 | 116.5 |
| 2019-10-31 | 13.95 (-0.02) | 0.39 (-0.02) | 2.89 (+0.23) | -94 | 0.12 | -25 | 0.03 | 315 | 0.41 | 76798 | 117.5 | 111.5 | 125.5 | 111.5 |
| 2019-09-27 | 13.97 (-0.75) | 0.41 (+0.41) | 2.66 (+0.65) | -955 | 1.06 | -107 | 0.12 | 889 | 0.99 | 90124 | 111.5 | 108.0 | 121.0 | 107.5 |
| 2019-08-30 | 14.72 () | 0.0 () | 2.01 () | -600 | 2.25 | -180 | 0.68 | 158 | 0.59 | 26640 | 107.5 | 103.5 | 110.0 | 102.5 |
