- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 18.64 (-0.04) | 1.71 (0.0) | 0.52 (0.0) | -4718 | -39.78 | 340 | 2.87 | -37 | -0.31 | 11861 | 66.4 | 66.5 | 66.7 | 66.1 |
| 2024-04-24 | 18.68 (-0.03) | 1.71 (0.0) | 0.52 (+0.01) | -1011 | -10.28 | 6 | 0.06 | 644 | 6.55 | 9836 | 66.8 | 66.9 | 67.4 | 66.7 |
| 2024-04-23 | 18.71 (-0.01) | 1.71 (0.0) | 0.51 (0.0) | -2436 | -21.63 | 290 | 2.57 | 379 | 3.36 | 11264 | 66.3 | 66.5 | 66.7 | 66.1 |
| 2024-04-22 | 18.72 (+0.01) | 1.71 (-0.1) | 0.51 (+0.01) | 513 | 3.21 | 489 | 3.06 | 1202 | 7.53 | 15962 | 66.2 | 65.3 | 66.5 | 65.3 |
| 2024-04-19 | 18.71 (-0.09) | 1.81 (0.0) | 0.5 (-0.01) | -12167 | -40.77 | 223 | 0.75 | -587 | -1.97 | 29840 | 65.0 | 65.9 | 66.1 | 64.2 |
| 2024-04-18 | 18.8 (-0.01) | 1.81 (-0.01) | 0.51 (+0.01) | -2039 | -11.46 | -1070 | -6.02 | 1127 | 6.34 | 17788 | 66.3 | 66.0 | 66.7 | 65.5 |
| 2024-04-17 | 18.81 (-0.04) | 1.82 (0.0) | 0.5 (0.0) | -6370 | -38.83 | -60 | -0.37 | -631 | -3.85 | 16404 | 66.0 | 65.8 | 66.4 | 65.5 |
| 2024-04-16 | 18.85 (-0.09) | 1.82 (0.0) | 0.5 (-0.01) | -11050 | -41.63 | -60 | -0.23 | -1449 | -5.46 | 26545 | 65.7 | 67.0 | 67.2 | 65.6 |
| 2024-04-15 | 18.94 (-0.01) | 1.82 (0.0) | 0.51 (-0.01) | -528 | -3.47 | -321 | -2.11 | -348 | -2.29 | 15198 | 67.4 | 67.3 | 68.0 | 67.0 |
| 2024-04-12 | 18.95 (-0.06) | 1.82 (0.0) | 0.52 (0.0) | -8596 | -46.18 | -44 | -0.24 | -424 | -2.28 | 18616 | 67.8 | 68.0 | 68.2 | 67.8 |
| 2024-04-11 | 19.01 (-0.03) | 1.82 (0.0) | 0.52 (0.0) | -7037 | -32.38 | -13 | -0.06 | -75 | -0.35 | 21732 | 68.4 | 68.6 | 69.2 | 68.1 |
| 2024-04-10 | 19.04 (-0.02) | 1.82 (0.0) | 0.52 (0.0) | -2571 | -24.94 | -1 | -0.01 | -275 | -2.67 | 10307 | 69.2 | 69.9 | 70.0 | 69.2 |
| 2024-04-09 | 19.06 (+0.04) | 1.82 (0.0) | 0.52 (0.0) | 5206 | 40.57 | 15 | 0.12 | 372 | 2.9 | 12831 | 70.0 | 68.7 | 70.0 | 68.7 |
| 2024-04-08 | 19.02 (-0.01) | 1.82 (-0.01) | 0.52 (0.0) | -1891 | -14.74 | -181 | -1.41 | -11 | -0.09 | 12833 | 68.7 | 68.0 | 68.9 | 68.0 |
| 2024-04-03 | 19.03 (-0.02) | 1.83 (0.0) | 0.52 (0.0) | -4762 | -29.25 | -108 | -0.66 | -251 | -1.54 | 16283 | 68.6 | 69.4 | 69.5 | 68.6 |
| 2024-04-02 | 19.05 (-0.01) | 1.83 (0.0) | 0.52 (0.0) | -540 | -7.32 | 22 | 0.3 | -87 | -1.18 | 7375 | 69.5 | 69.4 | 69.7 | 69.2 |
| 2024-04-01 | 19.06 (+0.01) | 1.83 (0.0) | 0.52 (0.0) | 587 | 6.73 | -136 | -1.56 | -122 | -1.4 | 8716 | 69.5 | 69.8 | 70.0 | 69.4 |
| 2024-03-29 | 19.05 (+0.02) | 1.83 (0.0) | 0.52 (0.0) | 3113 | 31.9 | -527 | -5.4 | 55 | 0.56 | 9759 | 69.7 | 69.1 | 69.9 | 69.0 |
| 2024-03-28 | 19.03 (-0.02) | 1.83 (0.0) | 0.52 (0.0) | -3018 | -24.2 | -99 | -0.79 | -180 | -1.44 | 12470 | 69.3 | 69.6 | 69.8 | 69.1 |
| 2024-03-27 | 19.05 (0.0) | 1.83 (0.0) | 0.52 (-0.01) | 267 | 3.61 | -10 | -0.14 | -51 | -0.69 | 7393 | 69.8 | 69.6 | 69.9 | 69.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-26 | 19.05 (+0.01) | 1.83 (0.0) | 0.53 (0.0) | 1500 | 15.57 | -109 | -1.13 | -3 | -0.03 | 9636 | 69.6 | 69.0 | 69.6 | 69.0 |
| 2024-03-25 | 19.04 (-0.02) | 1.83 (0.0) | 0.53 (0.0) | -3463 | -19.26 | -93 | -0.52 | -51 | -0.28 | 17976 | 69.0 | 69.5 | 69.8 | 68.9 |
| 2024-03-22 | 19.06 (-0.05) | 1.83 (-0.01) | 0.53 (0.0) | -7609 | -35.33 | -523 | -2.43 | -616 | -2.86 | 21535 | 69.6 | 70.7 | 71.4 | 69.2 |
| 2024-03-21 | 19.11 (+0.07) | 1.84 (0.0) | 0.53 (0.0) | 9079 | 43.87 | -40 | -0.19 | 577 | 2.79 | 20697 | 70.7 | 69.9 | 70.9 | 69.8 |
| 2024-03-20 | 19.04 (+0.01) | 1.84 (0.0) | 0.53 (0.0) | 1258 | 7.7 | -487 | -2.98 | -441 | -2.7 | 16334 | 69.6 | 69.9 | 70.3 | 69.3 |
| 2024-03-19 | 19.03 (+0.04) | 1.84 (0.0) | 0.53 (0.0) | 4939 | 33.62 | -320 | -2.18 | 197 | 1.34 | 14690 | 69.8 | 69.0 | 70.2 | 69.0 |
| 2024-03-18 | 18.99 (+0.01) | 1.84 (0.0) | 0.53 (0.0) | 568 | 4.01 | -105 | -0.74 | -165 | -1.17 | 14161 | 69.5 | 69.5 | 69.9 | 69.0 |
| 2024-03-15 | 18.98 (-0.03) | 1.84 (-0.02) | 0.53 (-0.01) | -4139 | -10.67 | -1700 | -4.38 | -963 | -2.48 | 38781 | 69.6 | 70.3 | 70.4 | 69.2 |
| 2024-03-14 | 19.01 (-0.01) | 1.86 (0.0) | 0.54 (+0.01) | -462 | -1.19 | 129 | 0.33 | 508 | 1.31 | 38764 | 70.7 | 69.9 | 70.7 | 69.8 |
| 2024-03-13 | 19.02 (-0.02) | 1.86 (0.0) | 0.53 (0.0) | -2313 | -10.52 | -59 | -0.27 | 231 | 1.05 | 21993 | 69.9 | 69.2 | 69.9 | 69.1 |
| 2024-03-12 | 19.04 (0.0) | 1.86 (0.0) | 0.53 (0.0) | -248 | -1.43 | -44 | -0.25 | -122 | -0.7 | 17392 | 69.7 | 69.5 | 69.9 | 69.3 |
| 2024-03-11 | 19.04 (-0.02) | 1.86 (0.0) | 0.53 (-0.01) | -3142 | -16.58 | -15 | -0.08 | -1039 | -5.48 | 18949 | 69.2 | 69.3 | 70.0 | 69.0 |
| 2024-03-08 | 19.06 (+0.03) | 1.86 (0.0) | 0.54 (+0.01) | 4022 | 12.78 | -16 | -0.05 | 794 | 2.52 | 31479 | 69.2 | 67.8 | 69.2 | 67.8 |
| 2024-03-07 | 19.03 (+0.05) | 1.86 (0.0) | 0.53 (0.0) | 6721 | 33.33 | -263 | -1.3 | 877 | 4.35 | 20164 | 68.1 | 67.3 | 68.4 | 67.3 |
| 2024-03-06 | 18.98 (+0.01) | 1.86 (0.0) | 0.53 (0.0) | 910 | 8.13 | -97 | -0.87 | 105 | 0.94 | 11196 | 67.3 | 67.2 | 67.7 | 67.1 |
| 2024-03-05 | 18.97 (0.0) | 1.86 (0.0) | 0.53 (0.0) | 761 | 8.08 | -228 | -2.42 | -430 | -4.57 | 9413 | 67.3 | 67.2 | 67.5 | 67.2 |
| 2024-03-04 | 18.97 (0.0) | 1.86 (0.0) | 0.53 (0.0) | -855 | -7.07 | -47 | -0.39 | -115 | -0.95 | 12086 | 67.4 | 67.0 | 67.8 | 67.0 |
| 2024-03-01 | 18.97 (-0.02) | 1.86 (0.0) | 0.53 (0.0) | -2279 | -19.39 | 30 | 0.26 | -516 | -4.39 | 11754 | 67.4 | 67.8 | 67.9 | 67.2 |
| 2024-02-29 | 18.99 (+0.05) | 1.86 (0.0) | 0.53 (0.0) | 4705 | 20.54 | 169 | 0.74 | 867 | 3.79 | 22904 | 68.0 | 66.6 | 68.3 | 66.5 |
| 2024-02-27 | 18.94 (0.0) | 1.86 (0.0) | 0.53 (0.0) | 211 | 1.92 | 205 | 1.87 | -102 | -0.93 | 10987 | 66.9 | 66.9 | 67.3 | 66.5 |
| 2024-02-26 | 18.94 (-0.01) | 1.86 (0.0) | 0.53 (+0.01) | 1384 | 12.47 | -104 | -0.94 | 561 | 5.05 | 11100 | 66.9 | 66.3 | 67.0 | 66.3 |
| 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 | |||
| 2024-02-23 | 18.95 (0.0) | 1.86 (0.0) | 0.52 (0.0) | 2036 | 20.79 | -161 | -1.64 | 184 | 1.88 | 9791 | 66.6 | 66.8 | 66.8 | 66.5 |
| 2024-02-22 | 18.95 (0.0) | 1.86 (0.0) | 0.52 (0.0) | 1725 | 18.87 | 306 | 3.35 | 395 | 4.32 | 9143 | 66.5 | 66.3 | 66.6 | 66.1 |
| 2024-02-21 | 18.95 (0.0) | 1.86 (0.0) | 0.52 (0.0) | -1474 | -14.52 | 397 | 3.91 | 353 | 3.48 | 10150 | 66.3 | 66.5 | 66.5 | 65.9 |
| 2024-02-20 | 18.95 (+0.05) | 1.86 (0.0) | 0.52 (+0.01) | 6104 | 36.15 | -31 | -0.18 | 357 | 2.11 | 16887 | 66.5 | 66.0 | 66.5 | 65.8 |
| 2024-02-19 | 18.9 (+0.01) | 1.86 (+0.01) | 0.51 (0.0) | 1044 | 8.72 | 252 | 2.1 | 715 | 5.97 | 11973 | 66.1 | 66.0 | 66.4 | 65.8 |
| 2024-02-16 | 18.89 (+0.03) | 1.85 (0.0) | 0.51 (+0.01) | 4618 | 28.03 | 23 | 0.14 | 573 | 3.48 | 16476 | 65.9 | 65.5 | 66.0 | 65.2 |
| 2024-02-15 | 18.86 (+0.05) | 1.85 (0.0) | 0.5 (0.0) | 5404 | 24.23 | 151 | 0.68 | 705 | 3.16 | 22305 | 65.3 | 65.5 | 65.8 | 65.0 |
| 2024-02-05 | 18.81 (+0.01) | 1.85 (-0.01) | 0.5 (0.0) | 691 | 5.51 | -531 | -4.23 | -192 | -1.53 | 12551 | 64.7 | 64.1 | 65.0 | 64.0 |
| 2024-02-02 | 18.8 (+0.01) | 1.86 (0.0) | 0.5 (0.0) | 958 | 11.95 | -597 | -7.44 | -125 | -1.56 | 8020 | 64.9 | 64.8 | 64.9 | 64.4 |
| 2024-02-01 | 18.79 (+0.01) | 1.86 (0.0) | 0.5 (0.0) | 18 | 0.16 | 85 | 0.77 | 3 | 0.03 | 11042 | 64.8 | 64.8 | 64.8 | 64.4 |
| 2024-01-31 | 18.78 (+0.01) | 1.86 (0.0) | 0.5 (0.0) | 462 | 4.07 | -27 | -0.24 | -40 | -0.35 | 11340 | 64.5 | 64.3 | 64.6 | 64.1 |
| 2024-01-30 | 18.77 (+0.02) | 1.86 (-0.03) | 0.5 (0.0) | 2775 | 20.77 | -3107 | -23.25 | -79 | -0.59 | 13362 | 64.3 | 64.9 | 65.0 | 64.0 |
| 2024-01-29 | 18.75 (+0.03) | 1.89 (0.0) | 0.5 (0.0) | 2055 | 24.45 | -2 | -0.02 | -227 | -2.7 | 8404 | 64.8 | 64.6 | 64.9 | 64.6 |
| 2024-01-26 | 18.72 (+0.05) | 1.89 (0.0) | 0.5 (0.0) | 6026 | 42.09 | -31 | -0.22 | 234 | 1.63 | 14316 | 64.8 | 64.5 | 64.9 | 64.5 |
| 2024-01-25 | 18.67 (+0.02) | 1.89 (0.0) | 0.5 (0.0) | 3290 | 39.66 | -3 | -0.04 | -89 | -1.07 | 8296 | 64.6 | 64.4 | 64.6 | 64.2 |
| 2024-01-24 | 18.65 (+0.04) | 1.89 (0.0) | 0.5 (0.0) | 5786 | 47.03 | -17 | -0.14 | 110 | 0.89 | 12304 | 64.4 | 63.9 | 64.6 | 63.9 |
| 2024-01-23 | 18.61 (+0.04) | 1.89 (0.0) | 0.5 (0.0) | 4934 | 47.89 | 53 | 0.51 | 30 | 0.29 | 10303 | 63.9 | 63.5 | 63.9 | 63.4 |
| 2024-01-22 | 18.57 (+0.02) | 1.89 (0.0) | 0.5 (0.0) | 2000 | 19.91 | -77 | -0.77 | -176 | -1.75 | 10043 | 63.2 | 63.2 | 63.7 | 63.0 |
| 2024-01-19 | 18.55 (-0.03) | 1.89 (0.0) | 0.5 (0.0) | -2450 | -16.4 | -578 | -3.87 | -73 | -0.49 | 14938 | 63.0 | 62.0 | 63.2 | 62.0 |
| 2024-01-18 | 18.58 (-0.08) | 1.89 (0.0) | 0.5 (0.0) | -11212 | -61.1 | -11 | -0.06 | 429 | 2.34 | 18349 | 62.3 | 61.9 | 62.6 | 61.9 |
| 2024-01-17 | 18.66 (-0.18) | 1.89 (0.0) | 0.5 (+0.01) | -23641 | -67.37 | 190 | 0.54 | 1957 | 5.58 | 35093 | 62.3 | 63.0 | 63.1 | 62.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-16 | 18.84 (-0.07) | 1.89 (-0.01) | 0.49 (0.0) | -10614 | -54.06 | -1456 | -7.42 | -52 | -0.26 | 19634 | 63.2 | 63.5 | 63.9 | 63.0 |
| 2024-01-15 | 18.91 (0.0) | 1.9 (0.0) | 0.49 (0.0) | -650 | -8.38 | -4 | -0.05 | 13 | 0.17 | 7753 | 64.1 | 64.2 | 64.5 | 64.0 |
| 2024-01-12 | 18.91 (-0.02) | 1.9 (0.0) | 0.49 (0.0) | -2209 | -32.27 | -216 | -3.16 | 43 | 0.63 | 6845 | 64.1 | 63.6 | 64.2 | 63.6 |
| 2024-01-11 | 18.93 (0.0) | 1.9 (0.0) | 0.49 (0.0) | -339 | -4.47 | -132 | -1.74 | 34 | 0.45 | 7590 | 63.9 | 63.7 | 64.3 | 63.6 |
| 2024-01-10 | 18.93 (-0.01) | 1.9 (0.0) | 0.49 (0.0) | -2191 | -29.82 | -159 | -2.16 | -65 | -0.88 | 7348 | 64.0 | 63.8 | 64.2 | 63.7 |
| 2024-01-09 | 18.94 (-0.01) | 1.9 (0.0) | 0.49 (0.0) | -1418 | -18.81 | 86 | 1.14 | -202 | -2.68 | 7537 | 64.0 | 64.3 | 64.5 | 63.8 |
| 2024-01-08 | 18.95 (+0.05) | 1.9 (0.0) | 0.49 (0.0) | 5544 | 25.31 | -12 | -0.05 | -94 | -0.43 | 21907 | 64.1 | 63.6 | 65.0 | 63.6 |
| 2024-01-05 | 18.9 (-0.02) | 1.9 (0.0) | 0.49 (0.0) | -2266 | -17.33 | -19 | -0.15 | 159 | 1.22 | 13079 | 63.2 | 63.3 | 63.7 | 63.1 |
| 2024-01-04 | 18.92 (0.0) | 1.9 (0.0) | 0.49 (0.0) | -54 | -0.55 | -117 | -1.2 | -223 | -2.28 | 9775 | 63.5 | 63.7 | 63.9 | 63.3 |
| 2024-01-03 | 18.92 (-0.05) | 1.9 (0.0) | 0.49 (0.0) | -6667 | -49.72 | 319 | 2.38 | 12 | 0.09 | 13410 | 63.7 | 63.9 | 64.0 | 63.3 |
| 2024-01-02 | 18.97 (0.0) | 1.9 (0.0) | 0.49 (0.0) | 252 | 4.17 | 0 | 0.0 | -222 | -3.67 | 6042 | 64.6 | 64.8 | 64.8 | 64.2 |
| 2023-12-29 | 18.97 (+0.01) | 1.9 (0.0) | 0.49 (0.0) | 646 | 6.17 | -116 | -1.11 | -342 | -3.27 | 10472 | 64.8 | 64.6 | 64.8 | 64.4 |
| 2023-12-28 | 18.96 (+0.03) | 1.9 (0.0) | 0.49 (0.0) | 4215 | 44.91 | -41 | -0.44 | -76 | -0.81 | 9385 | 64.9 | 64.5 | 64.9 | 64.4 |
| 2023-12-27 | 18.93 (+0.02) | 1.9 (0.0) | 0.49 (-0.01) | 2171 | 27.39 | -174 | -2.2 | -579 | -7.31 | 7926 | 64.6 | 64.3 | 64.7 | 64.1 |
| 2023-12-26 | 18.91 (+0.02) | 1.9 (0.0) | 0.5 (+0.01) | 1776 | 21.07 | -46 | -0.55 | 450 | 5.34 | 8430 | 64.3 | 63.8 | 64.3 | 63.6 |
| 2023-12-25 | 18.89 (0.0) | 1.9 (0.0) | 0.49 (0.0) | 603 | 9.74 | -5 | -0.08 | -73 | -1.18 | 6188 | 63.7 | 63.5 | 63.8 | 63.4 |
| 2023-12-22 | 18.89 (-0.01) | 1.9 (-0.01) | 0.49 (-0.01) | -1440 | -19.09 | -212 | -2.81 | -323 | -4.28 | 7543 | 63.5 | 63.2 | 63.5 | 63.1 |
| 2023-12-21 | 18.9 (-0.01) | 1.91 (0.0) | 0.5 (0.0) | -821 | -8.4 | -77 | -0.79 | -249 | -2.55 | 9778 | 63.4 | 63.1 | 63.6 | 63.1 |
| 2023-12-20 | 18.91 (-0.01) | 1.91 (0.0) | 0.5 (-0.01) | -3092 | -19.56 | -49 | -0.31 | -1394 | -8.82 | 15805 | 63.6 | 63.9 | 64.1 | 63.6 |
| 2023-12-19 | 18.92 (-0.04) | 1.91 (0.0) | 0.51 (-0.01) | -4616 | -42.47 | -38 | -0.35 | -1155 | -10.63 | 10869 | 63.9 | 64.2 | 64.4 | 63.6 |
| 2023-12-18 | 18.96 (-0.05) | 1.91 (0.0) | 0.52 (0.0) | -4771 | -39.63 | -62 | -0.51 | -739 | -6.14 | 12039 | 64.5 | 64.8 | 64.8 | 64.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-15 | 19.01 (+0.01) | 1.91 (0.0) | 0.52 (-0.01) | 1445 | 4.78 | -112 | -0.37 | -1109 | -3.67 | 30206 | 65.1 | 65.2 | 65.3 | 64.8 |
| 2023-12-14 | 19.0 (+0.17) | 1.91 (0.0) | 0.53 (+0.02) | 23736 | 42.25 | 162 | 0.29 | 2970 | 5.29 | 56177 | 65.2 | 63.6 | 65.3 | 63.3 |
| 2023-12-13 | 18.83 (-0.03) | 1.91 (0.0) | 0.51 (0.0) | -3479 | -43.3 | 2 | 0.02 | -51 | -0.63 | 8034 | 62.9 | 63.1 | 63.1 | 62.7 |
| 2023-12-12 | 18.86 (-0.01) | 1.91 (0.0) | 0.51 (0.0) | -410 | -4.6 | 0 | 0.0 | -219 | -2.46 | 8905 | 63.1 | 63.1 | 63.2 | 62.7 |
| 2023-12-11 | 18.87 (-0.02) | 1.91 (-0.01) | 0.51 (0.0) | -1198 | -13.72 | -1508 | -17.27 | -24 | -0.27 | 8733 | 62.9 | 63.2 | 63.2 | 62.7 |
| 2023-12-08 | 18.89 (0.0) | 1.92 (-0.01) | 0.51 (0.0) | -396 | -2.93 | -1964 | -14.51 | 99 | 0.73 | 13531 | 63.2 | 63.4 | 63.5 | 62.8 |
| 2023-12-07 | 18.89 (-0.09) | 1.93 (0.0) | 0.51 (-0.01) | -11783 | -60.22 | 606 | 3.1 | -642 | -3.28 | 19565 | 63.2 | 63.5 | 63.5 | 62.5 |
| 2023-12-06 | 18.98 (-0.01) | 1.93 (0.0) | 0.52 (0.0) | -1155 | -12.92 | -455 | -5.09 | 60 | 0.67 | 8943 | 63.8 | 64.1 | 64.2 | 63.6 |
| 2023-12-05 | 18.99 (-0.02) | 1.93 (0.0) | 0.52 (0.0) | -1923 | -16.02 | -19 | -0.16 | -265 | -2.21 | 12004 | 64.1 | 64.2 | 64.2 | 63.6 |
| 2023-12-04 | 19.01 (+0.02) | 1.93 (+0.02) | 0.52 (0.0) | 2071 | 21.21 | 2425 | 24.84 | -99 | -1.01 | 9762 | 64.4 | 64.0 | 64.5 | 63.8 |
| 2023-12-01 | 18.99 (-0.02) | 1.91 (0.0) | 0.52 (0.0) | -4537 | -42.89 | 12 | 0.11 | -174 | -1.65 | 10577 | 63.8 | 64.2 | 64.2 | 63.6 |
| 2023-11-30 | 19.01 (+0.04) | 1.91 (-0.01) | 0.52 (0.0) | 5721 | 22.36 | -380 | -1.49 | -360 | -1.41 | 25587 | 64.4 | 64.1 | 64.4 | 63.7 |
| 2023-11-29 | 18.97 (-0.01) | 1.92 (0.0) | 0.52 (0.0) | -1025 | -7.83 | -35 | -0.27 | 85 | 0.65 | 13085 | 63.7 | 64.0 | 64.2 | 63.5 |
| 2023-11-28 | 18.98 (+0.01) | 1.92 (0.0) | 0.52 (0.0) | 1564 | 13.01 | -35 | -0.29 | 168 | 1.4 | 12025 | 63.9 | 64.0 | 64.2 | 63.4 |
| 2023-11-27 | 18.97 (-0.02) | 1.92 (0.0) | 0.52 (0.0) | -2313 | -24.35 | -29 | -0.31 | -11 | -0.12 | 9499 | 63.5 | 64.0 | 64.7 | 63.4 |
| 2023-11-24 | 18.99 (0.0) | 1.92 (0.0) | 0.52 (0.0) | -409 | -5.65 | -57 | -0.79 | 75 | 1.04 | 7240 | 63.9 | 64.4 | 64.5 | 63.7 |
| 2023-11-23 | 18.99 (-0.01) | 1.92 (+0.01) | 0.52 (0.0) | -224 | -3.01 | 626 | 8.41 | -227 | -3.05 | 7443 | 64.3 | 64.5 | 64.6 | 63.8 |
| 2023-11-22 | 19.0 (0.0) | 1.91 (+0.01) | 0.52 (0.0) | -1290 | -11.13 | 1860 | 16.05 | -289 | -2.49 | 11591 | 64.6 | 64.6 | 64.8 | 64.2 |
| 2023-11-21 | 19.0 (+0.12) | 1.9 (+0.01) | 0.52 (0.0) | 14985 | 44.8 | 1895 | 5.67 | 315 | 0.94 | 33451 | 64.9 | 63.9 | 64.9 | 63.8 |
| 2023-11-20 | 18.88 (+0.02) | 1.89 (+0.01) | 0.52 (0.0) | 894 | 6.61 | 63 | 0.47 | -275 | -2.03 | 13523 | 63.5 | 63.3 | 63.5 | 63.0 |
| 2023-11-17 | 18.86 (+0.04) | 1.88 (-0.01) | 0.52 (0.0) | 3908 | 25.56 | -94 | -0.61 | 209 | 1.37 | 15287 | 63.2 | 62.6 | 63.5 | 62.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-16 | 18.82 (+0.03) | 1.89 (0.0) | 0.52 (0.0) | 3617 | 25.5 | 23 | 0.16 | 195 | 1.37 | 14185 | 62.9 | 62.9 | 63.0 | 62.6 |
| 2023-11-15 | 18.79 (+0.11) | 1.89 (0.0) | 0.52 (0.0) | 13999 | 54.18 | -943 | -3.65 | 560 | 2.17 | 25839 | 62.7 | 62.0 | 62.7 | 61.9 |
| 2023-11-14 | 18.68 (+0.02) | 1.89 (0.0) | 0.52 (+0.01) | 2408 | 23.18 | 279 | 2.69 | 416 | 4.0 | 10390 | 61.7 | 61.9 | 61.9 | 61.5 |
| 2023-11-13 | 18.66 (+0.01) | 1.89 (0.0) | 0.51 (0.0) | 1044 | 13.03 | 464 | 5.79 | 307 | 3.83 | 8013 | 61.7 | 61.7 | 61.9 | 61.4 |
| 2023-11-10 | 18.65 (-0.01) | 1.89 (+0.01) | 0.51 (0.0) | -702 | -17.87 | 474 | 12.07 | -187 | -4.76 | 3928 | 61.5 | 61.1 | 61.6 | 61.1 |
| 2023-11-09 | 18.66 (0.0) | 1.88 (0.0) | 0.51 (0.0) | -109 | -2.76 | 353 | 8.94 | 42 | 1.06 | 3949 | 61.7 | 61.6 | 61.7 | 61.4 |
| 2023-11-08 | 18.66 (-0.01) | 1.88 (0.0) | 0.51 (0.0) | -891 | -11.09 | -20 | -0.25 | -50 | -0.62 | 8035 | 61.7 | 61.6 | 61.7 | 61.2 |
| 2023-11-07 | 18.67 (0.0) | 1.88 (0.0) | 0.51 (0.0) | -647 | -11.88 | 261 | 4.79 | -44 | -0.81 | 5446 | 61.5 | 61.5 | 61.5 | 61.1 |
| 2023-11-06 | 18.67 (+0.01) | 1.88 (0.0) | 0.51 (0.0) | 4059 | 38.17 | 120 | 1.13 | -44 | -0.41 | 10634 | 61.5 | 61.6 | 61.8 | 61.2 |
| 2023-11-03 | 18.66 (+0.03) | 1.88 (+0.01) | 0.51 (0.0) | 3217 | 34.69 | 350 | 3.77 | 347 | 3.74 | 9273 | 61.3 | 61.0 | 61.3 | 60.6 |
| 2023-11-02 | 18.63 (+0.03) | 1.87 (0.0) | 0.51 (0.0) | 5257 | 39.51 | 260 | 1.95 | 198 | 1.49 | 13305 | 60.9 | 60.6 | 61.0 | 60.4 |
| 2023-11-01 | 18.6 (0.0) | 1.87 (0.0) | 0.51 (0.0) | -1169 | -10.24 | 845 | 7.4 | 16 | 0.14 | 11416 | 60.0 | 60.3 | 60.3 | 59.9 |
| 2023-10-31 | 18.6 (0.0) | 1.87 (+0.01) | 0.51 (0.0) | 1250 | 11.79 | 615 | 5.8 | -11 | -0.1 | 10600 | 60.1 | 60.0 | 60.2 | 59.7 |
| 2023-10-30 | 18.6 (-0.04) | 1.86 (0.0) | 0.51 (0.0) | -5325 | -46.44 | 793 | 6.92 | 241 | 2.1 | 11466 | 59.8 | 60.3 | 60.5 | 59.6 |
| 2023-10-27 | 18.64 (0.0) | 1.86 (+0.01) | 0.51 (0.0) | 429 | 8.3 | 332 | 6.42 | 64 | 1.24 | 5168 | 60.3 | 59.8 | 60.4 | 59.7 |
| 2023-10-26 | 18.64 (-0.02) | 1.85 (-0.01) | 0.51 (0.0) | -1584 | -16.18 | 187 | 1.91 | -590 | -6.03 | 9789 | 59.6 | 59.5 | 60.2 | 59.3 |
| 2023-10-25 | 18.66 (-0.04) | 1.86 (+0.01) | 0.51 (0.0) | -1634 | -22.32 | 533 | 7.28 | 175 | 2.39 | 7322 | 60.0 | 60.1 | 60.3 | 60.0 |
| 2023-10-24 | 18.7 (-0.04) | 1.85 (0.0) | 0.51 (0.0) | -5435 | -51.7 | 439 | 4.18 | -111 | -1.06 | 10512 | 59.9 | 59.7 | 60.2 | 59.6 |
| 2023-10-23 | 18.74 (-0.06) | 1.85 (+0.02) | 0.51 (0.0) | -11213 | -62.03 | 2375 | 13.14 | -107 | -0.59 | 18076 | 59.9 | 60.1 | 60.4 | 59.6 |
| 2023-10-20 | 18.8 (-0.08) | 1.83 (+0.04) | 0.51 (0.0) | -11266 | -44.18 | 5146 | 20.18 | -271 | -1.06 | 25502 | 60.7 | 60.5 | 61.0 | 59.1 |
| 2023-10-19 | 18.88 (-0.03) | 1.79 (+0.02) | 0.51 (0.0) | -3731 | -32.91 | 3299 | 29.1 | 49 | 0.43 | 11337 | 61.0 | 61.0 | 61.4 | 60.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-18 | 18.91 (0.0) | 1.77 (+0.01) | 0.51 (-0.01) | 1289 | 4.55 | 750 | 2.65 | -1389 | -4.91 | 28311 | 61.4 | 61.3 | 61.5 | 60.6 |
| 2023-10-17 | 18.91 (+0.03) | 1.76 (0.0) | 0.52 (0.0) | 3092 | 33.88 | 112 | 1.23 | -96 | -1.05 | 9127 | 61.3 | 61.2 | 61.3 | 60.9 |
| 2023-10-16 | 18.88 (+0.02) | 1.76 (0.0) | 0.52 (0.0) | 1831 | 18.42 | 397 | 3.99 | 34 | 0.34 | 9939 | 61.0 | 60.7 | 61.1 | 60.6 |
| 2023-10-13 | 18.86 (-0.06) | 1.76 (+0.01) | 0.52 (0.0) | -6963 | -46.68 | 187 | 1.25 | -72 | -0.48 | 14918 | 60.9 | 61.2 | 61.3 | 60.7 |
| 2023-10-12 | 18.92 (+0.02) | 1.75 (0.0) | 0.52 (-0.01) | 3659 | 24.95 | 18 | 0.12 | -115 | -0.78 | 14667 | 61.7 | 61.7 | 61.7 | 60.9 |
| 2023-10-11 | 18.9 (+0.02) | 1.75 (0.0) | 0.53 (+0.01) | 3691 | 21.47 | 152 | 0.88 | 903 | 5.25 | 17192 | 61.6 | 61.0 | 61.6 | 60.8 |
| 2023-10-06 | 18.88 (0.0) | 1.75 (0.0) | 0.52 (0.0) | -596 | -11.88 | -148 | -2.95 | 286 | 5.7 | 5016 | 60.7 | 60.5 | 60.8 | 60.4 |
| 2023-10-05 | 18.88 (+0.23) | 1.75 (-0.09) | 0.52 (-0.02) | -2222 | -19.48 | 37 | 0.32 | -95 | -0.83 | 11405 | 60.5 | 59.9 | 60.7 | 59.6 |
| 2023-10-04 | 18.65 (-0.08) | 1.84 (0.0) | 0.54 (-0.01) | -11584 | -60.18 | 109 | 0.57 | -979 | -5.09 | 19249 | 59.7 | 60.0 | 60.1 | 59.7 |
| 2023-10-03 | 18.73 (0.0) | 1.84 (0.0) | 0.55 (0.0) | -2834 | -35.99 | 36 | 0.46 | -98 | -1.24 | 7874 | 60.5 | 60.6 | 60.6 | 60.3 |
| 2023-10-02 | 18.73 (-0.04) | 1.84 (0.0) | 0.55 (0.0) | -3677 | -53.06 | 302 | 4.36 | 605 | 8.73 | 6930 | 60.8 | 60.6 | 61.0 | 60.6 |
| 2023-09-28 | 18.77 (-0.01) | 1.84 (0.0) | 0.55 (0.0) | -2010 | -15.62 | 213 | 1.66 | 62 | 0.48 | 12867 | 60.7 | 60.8 | 61.4 | 60.5 |
| 2023-09-27 | 18.78 (-0.04) | 1.84 (+0.01) | 0.55 (0.0) | -4049 | -37.0 | 213 | 1.95 | -459 | -4.19 | 10944 | 60.6 | 60.1 | 60.8 | 60.1 |
| 2023-09-26 | 18.82 (-0.06) | 1.83 (0.0) | 0.55 (-0.01) | -7410 | -45.77 | 89 | 0.55 | -634 | -3.92 | 16190 | 60.6 | 61.0 | 61.2 | 60.4 |
| 2023-09-25 | 18.88 (+0.01) | 1.83 (0.0) | 0.56 (0.0) | 1105 | 12.44 | 21 | 0.24 | 9 | 0.1 | 8885 | 61.3 | 61.0 | 61.5 | 60.9 |
| 2023-09-22 | 18.87 (-0.07) | 1.83 (0.0) | 0.56 (0.0) | -8840 | -62.71 | 175 | 1.24 | -33 | -0.23 | 14096 | 61.0 | 61.1 | 61.4 | 61.0 |
| 2023-09-21 | 18.94 (-0.03) | 1.83 (0.0) | 0.56 (0.0) | -6869 | -45.86 | 193 | 1.29 | -231 | -1.54 | 14978 | 61.4 | 61.8 | 62.0 | 61.1 |
| 2023-09-20 | 18.97 (-0.04) | 1.83 (0.0) | 0.56 (-0.01) | -4644 | -41.08 | 41 | 0.36 | -1179 | -10.43 | 11304 | 62.1 | 62.6 | 62.6 | 61.9 |
| 2023-09-19 | 19.01 (+0.02) | 1.83 (0.0) | 0.57 (0.0) | -426 | -8.64 | 36 | 0.73 | -297 | -6.03 | 4929 | 62.6 | 62.7 | 62.9 | 62.5 |
| 2023-09-18 | 18.99 (0.0) | 1.83 (0.0) | 0.57 (0.0) | -210 | -4.08 | 47 | 0.91 | -213 | -4.14 | 5144 | 62.8 | 62.5 | 62.8 | 62.3 |
| 2023-09-15 | 18.99 (0.0) | 1.83 (0.0) | 0.57 (0.0) | -876 | -4.75 | -12 | -0.07 | 156 | 0.85 | 18460 | 62.5 | 62.9 | 63.0 | 62.5 |
| 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 | |||
| 2023-09-14 | 18.99 (+0.01) | 1.83 (0.0) | 0.57 (0.0) | 1011 | 11.84 | 0 | 0.0 | 390 | 4.57 | 8539 | 62.9 | 63.0 | 63.0 | 62.6 |
| 2023-09-13 | 18.98 (+0.01) | 1.83 (0.0) | 0.57 (0.0) | 1575 | 21.92 | 31 | 0.43 | 48 | 0.67 | 7185 | 62.4 | 62.0 | 62.5 | 62.0 |
| 2023-09-12 | 18.97 (-0.01) | 1.83 (0.0) | 0.57 (0.0) | -1632 | -17.58 | 76 | 0.82 | 89 | 0.96 | 9283 | 62.1 | 62.1 | 62.2 | 61.7 |
| 2023-09-11 | 18.98 (-0.01) | 1.83 (0.0) | 0.57 (0.0) | -872 | -12.72 | 79 | 1.15 | -31 | -0.45 | 6858 | 61.9 | 61.8 | 62.1 | 61.5 |
| 2023-09-08 | 18.99 (-0.01) | 1.83 (0.0) | 0.57 (0.0) | -668 | -10.77 | 207 | 3.34 | -361 | -5.82 | 6202 | 61.8 | 61.2 | 61.9 | 61.1 |
| 2023-09-07 | 19.0 (-0.02) | 1.83 (0.0) | 0.57 (0.0) | -3159 | -37.07 | 102 | 1.2 | -403 | -4.73 | 8521 | 61.2 | 61.2 | 61.6 | 61.2 |
| 2023-09-06 | 19.02 (-0.07) | 1.83 (0.0) | 0.57 (-0.01) | -7655 | -54.41 | 41 | 0.29 | -545 | -3.87 | 14069 | 61.4 | 61.6 | 62.0 | 61.4 |
| 2023-09-05 | 19.09 (-0.06) | 1.83 (+0.01) | 0.58 (0.0) | -8321 | -68.76 | 24 | 0.2 | -7 | -0.06 | 12101 | 61.8 | 62.4 | 62.5 | 61.7 |
| 2023-09-04 | 19.15 (-0.01) | 1.82 (0.0) | 0.58 (0.0) | -2885 | -31.2 | 38 | 0.41 | -118 | -1.28 | 9246 | 62.2 | 62.0 | 62.5 | 61.9 |
| 2023-09-01 | 19.16 (+0.01) | 1.82 (-0.01) | 0.58 (0.0) | 2629 | 18.51 | -171 | -1.2 | 119 | 0.84 | 14201 | 64.8 | 63.6 | 65.0 | 63.6 |
| 2023-08-31 | 19.15 (+0.01) | 1.83 (0.0) | 0.58 (0.0) | -4878 | -22.82 | 108 | 0.51 | -55 | -0.26 | 21373 | 63.6 | 64.5 | 64.5 | 63.6 |
| 2023-08-30 | 19.14 (+0.01) | 1.83 (+0.01) | 0.58 (0.0) | 272 | 3.16 | 29 | 0.34 | 58 | 0.67 | 8608 | 64.5 | 64.4 | 64.7 | 64.1 |
| 2023-08-29 | 19.13 (0.0) | 1.82 (0.0) | 0.58 (0.0) | -284 | -3.83 | 19 | 0.26 | -121 | -1.63 | 7421 | 64.4 | 64.0 | 64.5 | 63.8 |
| 2023-08-28 | 19.13 (+0.03) | 1.82 (0.0) | 0.58 (0.0) | 3366 | 28.62 | 91 | 0.77 | 60 | 0.51 | 11761 | 64.1 | 62.8 | 64.2 | 62.8 |
| 2023-08-25 | 19.1 (-0.01) | 1.82 (0.0) | 0.58 (0.0) | -663 | -6.27 | 50 | 0.47 | -63 | -0.6 | 10574 | 62.8 | 62.9 | 63.5 | 62.3 |
| 2023-08-24 | 19.11 (+0.02) | 1.82 (0.0) | 0.58 (0.0) | 1484 | 21.83 | 30 | 0.44 | -66 | -0.97 | 6798 | 63.3 | 62.9 | 63.4 | 62.9 |
| 2023-08-23 | 19.09 (-0.01) | 1.82 (0.0) | 0.58 (0.0) | -813 | -11.13 | 29 | 0.4 | -109 | -1.49 | 7306 | 62.8 | 62.8 | 63.3 | 62.8 |
| 2023-08-22 | 19.1 (-0.02) | 1.82 (0.0) | 0.58 (0.0) | -2292 | -27.36 | 31 | 0.37 | -59 | -0.7 | 8378 | 62.8 | 63.2 | 63.3 | 62.6 |
| 2023-08-21 | 19.12 (0.0) | 1.82 (0.0) | 0.58 (0.0) | 398 | 3.91 | 569 | 5.59 | -554 | -5.44 | 10185 | 63.1 | 62.6 | 63.4 | 62.5 |
| 2023-08-18 | 19.12 (-0.02) | 1.82 (0.0) | 0.58 (0.0) | -1056 | -10.7 | -479 | -4.85 | 146 | 1.48 | 9869 | 62.4 | 62.3 | 63.1 | 62.0 |
| 2023-08-17 | 19.14 (-0.03) | 1.82 (0.0) | 0.58 (0.0) | -3029 | -17.94 | 36 | 0.21 | -89 | -0.53 | 16883 | 62.5 | 62.0 | 62.8 | 61.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-16 | 19.17 (0.0) | 1.82 (0.0) | 0.58 (-0.01) | -2099 | -13.21 | 468 | 2.95 | -291 | -1.83 | 15884 | 62.5 | 62.8 | 63.0 | 62.4 |
| 2023-08-15 | 19.17 (+0.01) | 1.82 (-0.03) | 0.59 (+0.01) | 1604 | 8.16 | -3460 | -17.6 | 276 | 1.4 | 19664 | 63.5 | 63.9 | 64.5 | 63.0 |
| 2023-08-14 | 19.16 (-0.03) | 1.85 (+0.01) | 0.58 (-0.02) | -4985 | -22.3 | 748 | 3.35 | -1875 | -8.39 | 22351 | 63.9 | 64.9 | 65.0 | 63.3 |
| 2023-08-11 | 19.19 (-0.03) | 1.84 (0.0) | 0.6 (0.0) | -1872 | -14.89 | 704 | 5.6 | -481 | -3.83 | 12572 | 65.4 | 65.8 | 66.1 | 65.2 |
| 2023-08-10 | 19.22 (-0.01) | 1.84 (+0.01) | 0.6 (0.0) | 81 | 0.66 | 702 | 5.73 | 95 | 0.78 | 12244 | 65.4 | 65.0 | 65.8 | 64.9 |
| 2023-08-09 | 19.23 (-0.01) | 1.83 (0.0) | 0.6 (0.0) | -1561 | -15.6 | 167 | 1.67 | -197 | -1.97 | 10004 | 65.3 | 64.9 | 65.4 | 64.8 |
| 2023-08-08 | 19.24 (-0.02) | 1.83 (0.0) | 0.6 (-0.01) | -3119 | -22.24 | 275 | 1.96 | -805 | -5.74 | 14022 | 65.2 | 65.4 | 65.7 | 65.0 |
| 2023-08-07 | 19.26 (+0.01) | 1.83 (+0.01) | 0.61 (0.0) | 1437 | 11.25 | 236 | 1.85 | 300 | 2.35 | 12768 | 65.5 | 64.8 | 65.7 | 64.7 |
| 2023-08-04 | 19.25 (-0.03) | 1.82 (0.0) | 0.61 (0.0) | -3144 | -27.7 | -148 | -1.3 | -253 | -2.23 | 11352 | 64.8 | 64.9 | 65.1 | 64.4 |
| 2023-08-02 | 19.28 (-0.11) | 1.82 (+0.01) | 0.61 (-0.01) | -14604 | -45.29 | 1660 | 5.15 | -1524 | -4.73 | 32243 | 65.1 | 65.9 | 65.9 | 64.6 |
| 2023-08-01 | 19.39 (0.0) | 1.81 (+0.02) | 0.62 (0.0) | -614 | -2.7 | 2317 | 10.2 | -11 | -0.05 | 22723 | 66.5 | 65.7 | 66.6 | 64.9 |
| 2023-07-31 | 19.39 (0.0) | 1.79 (0.0) | 0.62 (+0.01) | -2306 | -8.74 | 5 | 0.02 | 1033 | 3.91 | 26392 | 65.5 | 65.6 | 66.6 | 65.2 |
| 2023-07-28 | 19.39 (-0.01) | 1.79 (0.0) | 0.61 (0.0) | -1344 | -12.44 | -98 | -0.91 | -150 | -1.39 | 10803 | 65.4 | 65.2 | 65.6 | 64.8 |
| 2023-07-27 | 19.4 (+0.01) | 1.79 (+0.01) | 0.61 (0.0) | 4245 | 16.11 | 1082 | 4.11 | 341 | 1.29 | 26348 | 65.5 | 64.7 | 65.8 | 64.6 |
| 2023-07-26 | 19.39 (+0.06) | 1.78 (0.0) | 0.61 (0.0) | 6690 | 34.04 | 190 | 0.97 | 566 | 2.88 | 19656 | 64.5 | 63.1 | 64.5 | 62.8 |
| 2023-07-25 | 19.33 (-0.01) | 1.78 (-0.01) | 0.61 (0.0) | -471 | -4.98 | -1270 | -13.44 | 166 | 1.76 | 9452 | 62.9 | 63.0 | 63.3 | 62.7 |
| 2023-07-24 | 19.34 (+0.01) | 1.79 (-0.01) | 0.61 (+0.01) | 510 | 4.21 | -1073 | -8.85 | 181 | 1.49 | 12126 | 62.6 | 62.9 | 62.9 | 62.3 |
| 2023-07-21 | 19.33 (0.0) | 1.8 (-0.01) | 0.6 (0.0) | -154 | -0.97 | -1221 | -7.72 | -24 | -0.15 | 15820 | 63.0 | 63.0 | 63.3 | 62.7 |
| 2023-07-20 | 19.33 (-0.02) | 1.81 (-0.01) | 0.6 (-0.01) | -1751 | -8.56 | -1405 | -6.87 | -682 | -3.33 | 20454 | 63.5 | 63.4 | 64.0 | 63.0 |
| 2023-07-19 | 19.35 (-0.06) | 1.82 (0.0) | 0.61 (+0.01) | -7336 | -21.49 | 946 | 2.77 | 866 | 2.54 | 34141 | 64.8 | 65.9 | 66.0 | 64.6 |
| 2023-07-18 | 19.41 (-0.03) | 1.82 (+0.01) | 0.6 (-0.01) | -2403 | -6.75 | 1077 | 3.03 | -398 | -1.12 | 35598 | 65.6 | 65.3 | 66.0 | 64.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-17 | 19.44 (+0.11) | 1.81 (0.0) | 0.61 (+0.02) | 11979 | 30.79 | -53 | -0.14 | 1996 | 5.13 | 38902 | 65.0 | 62.8 | 65.2 | 62.6 |
| 2023-07-14 | 19.33 (+0.08) | 1.81 (0.0) | 0.59 (0.0) | 8167 | 45.62 | 113 | 0.63 | 185 | 1.03 | 17904 | 62.5 | 61.9 | 62.5 | 61.8 |
| 2023-07-13 | 19.25 (-0.01) | 1.81 (0.0) | 0.59 (0.0) | -2984 | -19.73 | -65 | -0.43 | 178 | 1.18 | 15122 | 61.7 | 62.1 | 62.2 | 61.6 |
| 2023-07-12 | 19.26 (-0.03) | 1.81 (0.0) | 0.59 (0.0) | -70 | -0.33 | -9 | -0.04 | 13 | 0.06 | 21018 | 62.0 | 61.4 | 62.0 | 61.4 |
| 2023-07-11 | 19.29 (+0.03) | 1.81 (0.0) | 0.59 (+0.01) | 3494 | 16.7 | -27 | -0.13 | 538 | 2.57 | 20917 | 61.4 | 61.1 | 61.6 | 61.0 |
| 2023-07-10 | 19.26 (-0.02) | 1.81 (0.0) | 0.58 (0.0) | -1956 | -19.18 | -2 | -0.02 | -67 | -0.66 | 10200 | 60.2 | 60.0 | 60.8 | 60.0 |
| 2023-07-07 | 19.28 (-0.06) | 1.81 (0.0) | 0.58 (-0.01) | -9007 | -57.48 | -17 | -0.11 | -356 | -2.27 | 15671 | 60.0 | 60.0 | 60.3 | 59.7 |
| 2023-07-06 | 19.34 (-0.1) | 1.81 (0.0) | 0.59 (0.0) | -13855 | -59.41 | -13 | -0.06 | -964 | -4.13 | 23322 | 60.3 | 60.8 | 61.1 | 60.1 |
| 2023-07-05 | 19.44 (-0.01) | 1.81 (0.0) | 0.59 (-0.01) | -1586 | -22.52 | -18 | -0.26 | -344 | -4.88 | 7042 | 61.0 | 61.0 | 61.3 | 60.9 |
| 2023-07-04 | 19.45 (-0.01) | 1.81 (+0.1) | 0.6 (0.0) | -606 | -6.27 | -2851 | -29.51 | -356 | -3.69 | 9660 | 60.9 | 61.0 | 61.3 | 60.8 |
| 2023-07-03 | 19.46 (+0.01) | 1.71 (0.0) | 0.6 (+0.01) | 914 | 13.97 | -162 | -2.48 | 719 | 10.99 | 6543 | 61.3 | 61.1 | 61.4 | 61.0 |
| 2023-06-30 | 19.45 (-0.03) | 1.71 (0.0) | 0.59 (0.0) | -4693 | -35.29 | -40 | -0.3 | -83 | -0.62 | 13297 | 60.8 | 61.2 | 61.4 | 60.8 |
| 2023-06-29 | 19.48 (-0.02) | 1.71 (0.0) | 0.59 (0.0) | -2568 | -20.35 | 34 | 0.27 | 94 | 0.74 | 12620 | 61.3 | 61.5 | 61.9 | 61.2 |
| 2023-06-28 | 19.5 (0.0) | 1.71 (0.0) | 0.59 (+0.01) | 459 | 5.56 | -33 | -0.4 | 1450 | 17.57 | 8255 | 61.4 | 60.7 | 61.4 | 60.7 |
| 2023-06-27 | 19.5 (-0.03) | 1.71 (0.0) | 0.58 (0.0) | -3355 | -37.04 | -37 | -0.41 | 249 | 2.75 | 9058 | 60.6 | 60.7 | 61.0 | 60.5 |
| 2023-06-26 | 19.53 (-0.05) | 1.71 (0.0) | 0.58 (0.0) | -6311 | -49.47 | 10 | 0.08 | 512 | 4.01 | 12758 | 60.8 | 61.1 | 61.2 | 60.8 |
| 2023-06-21 | 19.58 (+0.01) | 1.71 (-0.01) | 0.58 (0.0) | 1310 | 16.61 | -264 | -3.35 | 139 | 1.76 | 7888 | 61.4 | 61.2 | 61.5 | 61.0 |
| 2023-06-20 | 19.57 (+0.01) | 1.72 (-0.01) | 0.58 (0.0) | 1089 | 12.57 | -2032 | -23.46 | -375 | -4.33 | 8662 | 61.1 | 61.3 | 61.3 | 60.9 |
| 2023-06-19 | 19.56 (-0.01) | 1.73 (-0.01) | 0.58 (0.0) | -1851 | -11.14 | -1243 | -7.48 | -468 | -2.82 | 16617 | 61.3 | 61.1 | 61.4 | 60.7 |
| 2023-06-16 | 19.57 (-0.03) | 1.74 (-0.02) | 0.58 (0.0) | -3762 | -19.74 | -2836 | -14.88 | 144 | 0.76 | 19054 | 61.1 | 61.7 | 61.8 | 61.1 |
| 2023-06-15 | 19.6 (-0.02) | 1.76 (-0.01) | 0.58 (0.0) | -2086 | -24.68 | -966 | -11.43 | -212 | -2.51 | 8453 | 61.6 | 61.8 | 61.9 | 61.4 |
| 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 | |||
| 2023-06-14 | 19.62 (+0.03) | 1.77 (-0.01) | 0.58 (0.0) | 3400 | 17.91 | -665 | -3.5 | 457 | 2.41 | 18989 | 61.8 | 61.4 | 62.1 | 61.2 |
| 2023-06-13 | 19.59 (-0.02) | 1.78 (-0.01) | 0.58 (+0.01) | -5072 | -22.55 | -1312 | -5.83 | 755 | 3.36 | 22495 | 61.1 | 61.4 | 61.5 | 60.5 |
| 2023-06-12 | 19.61 (+0.01) | 1.79 (-0.01) | 0.57 (0.0) | 3084 | 30.81 | -905 | -9.04 | 51 | 0.51 | 10011 | 61.2 | 61.3 | 61.7 | 61.1 |
| 2023-06-09 | 19.6 (-0.01) | 1.8 (0.0) | 0.57 (0.0) | 376 | 4.22 | -60 | -0.67 | 241 | 2.7 | 8915 | 61.2 | 61.2 | 61.3 | 60.8 |
| 2023-06-08 | 19.61 (+0.08) | 1.8 (0.0) | 0.57 (0.0) | -14192 | -48.57 | 8 | 0.03 | -260 | -0.89 | 29218 | 60.8 | 61.8 | 61.9 | 60.5 |
| 2023-06-07 | 19.53 (-0.03) | 1.8 (0.0) | 0.57 (0.0) | -2569 | -17.12 | -911 | -6.07 | 136 | 0.91 | 15010 | 61.8 | 62.0 | 62.1 | 61.6 |
| 2023-06-06 | 19.56 (-0.02) | 1.8 (0.0) | 0.57 (0.0) | -1055 | -9.47 | 32 | 0.29 | -97 | -0.87 | 11138 | 61.9 | 61.6 | 62.0 | 61.5 |
| 2023-06-05 | 19.58 (+0.04) | 1.8 (0.0) | 0.57 (+0.01) | 5548 | 20.12 | -42 | -0.15 | 1501 | 5.44 | 27569 | 61.7 | 61.0 | 62.5 | 60.9 |
| 2023-06-02 | 19.54 (-0.01) | 1.8 (0.0) | 0.56 (0.0) | -473 | -4.61 | 56 | 0.55 | 491 | 4.79 | 10252 | 60.6 | 60.5 | 60.9 | 60.4 |
| 2023-06-01 | 19.55 (-0.07) | 1.8 (0.0) | 0.56 (0.0) | -6315 | -44.9 | 127 | 0.9 | -102 | -0.73 | 14066 | 60.4 | 60.7 | 61.0 | 60.0 |
| 2023-05-31 | 19.62 (-0.03) | 1.8 (0.0) | 0.56 (+0.01) | -2639 | -8.49 | -29 | -0.09 | 1218 | 3.92 | 31066 | 60.8 | 60.7 | 61.4 | 60.7 |
| 2023-05-30 | 19.65 (0.0) | 1.8 (0.0) | 0.55 (0.0) | -920 | -8.76 | -179 | -1.7 | -358 | -3.41 | 10508 | 60.8 | 61.2 | 61.6 | 60.8 |
| 2023-05-29 | 19.65 (-0.02) | 1.8 (0.0) | 0.55 (+0.01) | -73 | -0.5 | 234 | 1.61 | 630 | 4.34 | 14508 | 61.1 | 61.0 | 61.6 | 60.8 |
| 2023-05-26 | 19.67 (-0.04) | 1.8 (0.0) | 0.54 (0.0) | -5469 | -46.0 | 291 | 2.45 | 209 | 1.76 | 11890 | 60.5 | 60.1 | 60.9 | 59.8 |
| 2023-05-25 | 19.71 (-0.05) | 1.8 (0.0) | 0.54 (0.0) | -5751 | -39.65 | 404 | 2.79 | 14 | 0.1 | 14506 | 60.4 | 60.9 | 61.0 | 60.2 |
| 2023-05-24 | 19.76 (-0.01) | 1.8 (+0.01) | 0.54 (0.0) | -984 | -9.13 | 672 | 6.23 | 490 | 4.55 | 10781 | 61.4 | 61.2 | 61.4 | 60.7 |
| 2023-05-23 | 19.77 (+0.04) | 1.79 (0.0) | 0.54 (0.0) | 3959 | 26.05 | 302 | 1.99 | 52 | 0.34 | 15198 | 61.4 | 61.8 | 62.2 | 61.2 |
| 2023-05-22 | 19.73 (0.0) | 1.79 (0.0) | 0.54 (0.0) | 818 | 9.17 | 443 | 4.97 | -152 | -1.7 | 8922 | 61.7 | 61.6 | 61.9 | 61.4 |
| 2023-05-19 | 19.73 (+0.09) | 1.79 (+0.01) | 0.54 (0.0) | 10367 | 38.16 | 68 | 0.25 | 289 | 1.06 | 27168 | 61.6 | 61.3 | 61.9 | 61.2 |
| 2023-05-18 | 19.64 (+0.07) | 1.78 (0.0) | 0.54 (+0.02) | 8830 | 31.49 | 432 | 1.54 | 2415 | 8.61 | 28045 | 61.1 | 60.3 | 61.2 | 60.2 |
| 2023-05-17 | 19.57 (+0.05) | 1.78 (0.0) | 0.52 (+0.05) | 6156 | 29.49 | 190 | 0.91 | 5683 | 27.22 | 20876 | 60.2 | 59.7 | 60.3 | 59.6 |
| 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 | |||
| 2023-05-16 | 19.52 (+0.03) | 1.78 (0.0) | 0.47 (+0.01) | 4444 | 32.81 | 63 | 0.47 | 1877 | 13.86 | 13545 | 59.8 | 59.7 | 59.9 | 59.2 |
| 2023-05-15 | 19.49 (+0.03) | 1.78 (0.0) | 0.46 (+0.01) | 3361 | 28.78 | -11 | -0.09 | 511 | 4.38 | 11677 | 59.4 | 59.0 | 59.5 | 58.8 |
| 2023-05-12 | 19.46 (-0.04) | 1.78 (+0.01) | 0.45 (0.0) | -4062 | -41.67 | 1086 | 11.14 | -145 | -1.49 | 9747 | 59.0 | 59.5 | 59.5 | 58.7 |
| 2023-05-11 | 19.5 (+0.04) | 1.77 (0.0) | 0.45 (0.0) | 4544 | 29.58 | 590 | 3.84 | 70 | 0.46 | 15364 | 59.5 | 59.7 | 59.8 | 59.2 |
| 2023-05-10 | 19.46 (-0.03) | 1.77 (+0.01) | 0.45 (0.0) | -3745 | -42.47 | 763 | 8.65 | 19 | 0.22 | 8819 | 59.2 | 59.4 | 59.4 | 58.9 |
| 2023-05-09 | 19.49 (+0.03) | 1.76 (0.0) | 0.45 (0.0) | 3400 | 33.38 | 78 | 0.77 | -80 | -0.79 | 10185 | 59.5 | 59.6 | 59.6 | 59.2 |
| 2023-05-08 | 19.46 (+0.04) | 1.76 (+0.01) | 0.45 (0.0) | 4624 | 39.16 | 550 | 4.66 | 60 | 0.51 | 11809 | 59.4 | 59.4 | 59.6 | 59.1 |
| 2023-05-05 | 19.42 (-0.01) | 1.75 (0.0) | 0.45 (0.0) | -633 | -13.9 | 411 | 9.03 | 30 | 0.66 | 4554 | 59.1 | 59.0 | 59.2 | 58.9 |
| 2023-05-04 | 19.43 (+0.01) | 1.75 (+0.01) | 0.45 (0.0) | 900 | 11.43 | 874 | 11.1 | 344 | 4.37 | 7877 | 59.1 | 58.5 | 59.1 | 58.3 |
| 2023-05-03 | 19.42 (-0.02) | 1.74 (0.0) | 0.45 (0.0) | -1506 | -20.54 | 633 | 8.63 | 63 | 0.86 | 7333 | 58.6 | 58.6 | 58.8 | 58.3 |
| 2023-05-02 | 19.44 (-0.05) | 1.74 (0.0) | 0.45 (0.0) | -5004 | -42.78 | 160 | 1.37 | -77 | -0.66 | 11696 | 58.8 | 59.3 | 59.3 | 58.4 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 18.64 (-0.07) | 1.71 (-0.1) | 0.52 (+0.02) | -7652 | -11.36 | 1125 | 1.67 | 2188 | 3.25 | 67387 | 67.6 | 65.3 | 68.3 | 65.3 |
| 2024-04-19 | 18.71 (-0.24) | 1.81 (-0.01) | 0.5 (-0.02) | -32154 | -30.4 | -1288 | -1.22 | -1888 | -1.78 | 105776 | 65.0 | 67.3 | 68.0 | 64.2 |
| 2024-04-12 | 18.95 (-0.08) | 1.82 (-0.01) | 0.52 (0.0) | -14889 | -19.51 | -224 | -0.29 | -413 | -0.54 | 76322 | 67.8 | 68.0 | 70.0 | 67.8 |
| 2024-04-03 | 19.03 (-0.02) | 1.83 (0.0) | 0.52 (0.0) | -4715 | -14.56 | -222 | -0.69 | -460 | -1.42 | 32375 | 68.6 | 69.8 | 70.0 | 68.6 |
| 2024-03-29 | 19.05 (-0.01) | 1.83 (0.0) | 0.52 (-0.01) | -1601 | -2.8 | -838 | -1.46 | -230 | -0.4 | 57236 | 69.7 | 69.5 | 69.9 | 68.9 |
| 2024-03-22 | 19.06 (+0.08) | 1.83 (-0.01) | 0.53 (0.0) | 8235 | 9.42 | -1475 | -1.69 | -448 | -0.51 | 87418 | 69.6 | 69.5 | 71.4 | 69.0 |
| 2024-03-15 | 18.98 (-0.08) | 1.84 (-0.02) | 0.53 (-0.01) | -10304 | -7.58 | -1689 | -1.24 | -1385 | -1.02 | 135880 | 69.6 | 69.3 | 70.7 | 69.0 |
| 2024-03-08 | 19.06 (+0.09) | 1.86 (0.0) | 0.54 (+0.01) | 11559 | 13.71 | -651 | -0.77 | 1231 | 1.46 | 84338 | 69.2 | 67.0 | 69.2 | 67.0 |
| 2024-03-01 | 18.97 (+0.02) | 1.86 (0.0) | 0.53 (+0.01) | 4021 | 7.09 | 300 | 0.53 | 810 | 1.43 | 56746 | 67.4 | 66.3 | 68.3 | 66.3 |
| 2024-02-23 | 18.95 (+0.06) | 1.86 (+0.01) | 0.52 (+0.01) | 9435 | 16.28 | 763 | 1.32 | 2004 | 3.46 | 57944 | 66.6 | 66.0 | 66.8 | 65.8 |
| 2024-02-16 | 18.89 (+0.08) | 1.85 (0.0) | 0.51 (+0.01) | 10022 | 25.84 | 174 | 0.45 | 1278 | 3.3 | 38782 | 65.9 | 65.5 | 66.0 | 65.0 |
| 2024-02-05 | 18.81 (+0.01) | 1.85 (-0.01) | 0.5 (0.0) | 691 | 5.51 | -531 | -4.23 | -192 | -1.53 | 12551 | 64.7 | 64.1 | 65.0 | 64.0 |
| 2024-02-02 | 18.8 (+0.08) | 1.86 (-0.03) | 0.5 (0.0) | 6268 | 12.01 | -3648 | -6.99 | -468 | -0.9 | 52170 | 64.9 | 64.6 | 65.0 | 64.0 |
| 2024-01-26 | 18.72 (+0.17) | 1.89 (0.0) | 0.5 (0.0) | 22036 | 39.87 | -75 | -0.14 | 109 | 0.2 | 55263 | 64.8 | 63.2 | 64.9 | 63.0 |
| 2024-01-19 | 18.55 (-0.36) | 1.89 (-0.01) | 0.5 (+0.01) | -48567 | -50.71 | -1859 | -1.94 | 2274 | 2.37 | 95769 | 63.0 | 64.2 | 64.5 | 61.9 |
| 2024-01-12 | 18.91 (+0.01) | 1.9 (0.0) | 0.49 (0.0) | -613 | -1.2 | -433 | -0.85 | -284 | -0.55 | 51228 | 64.1 | 63.6 | 65.0 | 63.6 |
| 2024-01-05 | 18.9 (-0.07) | 1.9 (0.0) | 0.49 (0.0) | -8735 | -20.65 | 183 | 0.43 | -274 | -0.65 | 42307 | 63.2 | 64.8 | 64.8 | 63.1 |
| 2023-12-29 | 18.97 (+0.08) | 1.9 (0.0) | 0.49 (0.0) | 9411 | 22.19 | -382 | -0.9 | -620 | -1.46 | 42402 | 64.8 | 63.5 | 64.9 | 63.4 |
| 2023-12-22 | 18.89 (-0.12) | 1.9 (-0.01) | 0.49 (-0.03) | -14740 | -26.3 | -438 | -0.78 | -3860 | -6.89 | 56036 | 63.5 | 64.8 | 64.8 | 63.1 |
| 2023-12-15 | 19.01 (+0.12) | 1.91 (-0.01) | 0.52 (+0.01) | 20094 | 17.93 | -1456 | -1.3 | 1567 | 1.4 | 112057 | 65.1 | 63.2 | 65.3 | 62.7 |
| 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 | |||
| 2023-12-08 | 18.89 (-0.1) | 1.92 (+0.01) | 0.51 (-0.01) | -13186 | -20.67 | 593 | 0.93 | -847 | -1.33 | 63807 | 63.2 | 64.0 | 64.5 | 62.5 |
| 2023-12-01 | 18.99 (0.0) | 1.91 (-0.01) | 0.52 (0.0) | -590 | -0.83 | -467 | -0.66 | -292 | -0.41 | 70775 | 63.8 | 64.0 | 64.7 | 63.4 |
| 2023-11-24 | 18.99 (+0.13) | 1.92 (+0.04) | 0.52 (0.0) | 13956 | 19.05 | 4387 | 5.99 | -401 | -0.55 | 73250 | 63.9 | 63.3 | 64.9 | 63.0 |
| 2023-11-17 | 18.86 (+0.21) | 1.88 (-0.01) | 0.52 (+0.01) | 24976 | 33.88 | -271 | -0.37 | 1687 | 2.29 | 73717 | 63.2 | 61.7 | 63.5 | 61.4 |
| 2023-11-10 | 18.65 (-0.01) | 1.89 (+0.01) | 0.51 (0.0) | 1710 | 5.34 | 1188 | 3.71 | -283 | -0.88 | 31994 | 61.5 | 61.6 | 61.8 | 61.1 |
| 2023-11-03 | 18.66 (+0.02) | 1.88 (+0.02) | 0.51 (0.0) | 3230 | 5.76 | 2863 | 5.11 | 791 | 1.41 | 56062 | 61.3 | 60.3 | 61.3 | 59.6 |
| 2023-10-27 | 18.64 (-0.16) | 1.86 (+0.03) | 0.51 (0.0) | -19437 | -38.21 | 3866 | 7.6 | -569 | -1.12 | 50869 | 60.3 | 60.1 | 60.4 | 59.3 |
| 2023-10-20 | 18.8 (-0.06) | 1.83 (+0.07) | 0.51 (-0.01) | -8785 | -10.43 | 9704 | 11.52 | -1673 | -1.99 | 84218 | 60.7 | 60.7 | 61.5 | 59.1 |
| 2023-10-13 | 18.86 (-0.02) | 1.76 (+0.01) | 0.52 (0.0) | 387 | 0.83 | 357 | 0.76 | 716 | 1.53 | 46778 | 60.9 | 61.0 | 61.7 | 60.7 |
| 2023-10-06 | 18.88 (+0.11) | 1.75 (-0.09) | 0.52 (-0.03) | -20913 | -41.43 | 336 | 0.67 | -281 | -0.56 | 50476 | 60.7 | 60.6 | 61.0 | 59.6 |
| 2023-09-28 | 18.77 (-0.1) | 1.84 (+0.01) | 0.55 (-0.01) | -12364 | -25.29 | 536 | 1.1 | -1022 | -2.09 | 48888 | 60.7 | 61.0 | 61.5 | 60.1 |
| 2023-09-22 | 18.87 (-0.12) | 1.83 (0.0) | 0.56 (-0.01) | -20989 | -41.6 | 492 | 0.98 | -1953 | -3.87 | 50453 | 61.0 | 62.5 | 62.9 | 61.0 |
| 2023-09-15 | 18.99 (0.0) | 1.83 (0.0) | 0.57 (0.0) | -794 | -1.58 | 174 | 0.35 | 652 | 1.3 | 50327 | 62.5 | 61.8 | 63.0 | 61.5 |
| 2023-09-08 | 18.99 (-0.17) | 1.83 (+0.01) | 0.57 (-0.01) | -22688 | -45.25 | 412 | 0.82 | -1434 | -2.86 | 50141 | 61.8 | 62.0 | 62.5 | 61.1 |
| 2023-09-01 | 19.16 (+0.06) | 1.82 (0.0) | 0.58 (0.0) | 1105 | 1.74 | 76 | 0.12 | 61 | 0.1 | 63367 | 64.8 | 62.8 | 65.0 | 62.8 |
| 2023-08-25 | 19.1 (-0.02) | 1.82 (0.0) | 0.58 (0.0) | -1886 | -4.36 | 709 | 1.64 | -851 | -1.97 | 43243 | 62.8 | 62.6 | 63.5 | 62.3 |
| 2023-08-18 | 19.12 (-0.07) | 1.82 (-0.02) | 0.58 (-0.02) | -9565 | -11.3 | -2687 | -3.17 | -1833 | -2.17 | 84652 | 62.4 | 64.9 | 65.0 | 61.5 |
| 2023-08-11 | 19.19 (-0.06) | 1.84 (+0.02) | 0.6 (-0.01) | -5034 | -8.17 | 2084 | 3.38 | -1088 | -1.77 | 61612 | 65.4 | 64.8 | 66.1 | 64.7 |
| 2023-08-04 | 19.25 (-0.14) | 1.82 (+0.03) | 0.61 (0.0) | -20668 | -22.29 | 3834 | 4.14 | -755 | -0.81 | 92711 | 64.8 | 65.6 | 66.6 | 64.4 |
| 2023-07-28 | 19.39 (+0.06) | 1.79 (-0.01) | 0.61 (+0.01) | 9630 | 12.29 | -1169 | -1.49 | 1104 | 1.41 | 78388 | 65.4 | 62.9 | 65.8 | 62.3 |
| 2023-07-21 | 19.33 (0.0) | 1.8 (-0.01) | 0.6 (+0.01) | 335 | 0.23 | -656 | -0.45 | 1758 | 1.21 | 144918 | 63.0 | 62.8 | 66.0 | 62.6 |
| 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 | |||
| 2023-07-14 | 19.33 (+0.05) | 1.81 (0.0) | 0.59 (+0.01) | 6651 | 7.81 | 10 | 0.01 | 847 | 0.99 | 85163 | 62.5 | 60.0 | 62.5 | 60.0 |
| 2023-07-07 | 19.28 (-0.17) | 1.81 (+0.1) | 0.58 (-0.01) | -24140 | -38.79 | -3061 | -4.92 | -1301 | -2.09 | 62240 | 60.0 | 61.1 | 61.4 | 59.7 |
| 2023-06-30 | 19.45 (-0.13) | 1.71 (0.0) | 0.59 (+0.01) | -16468 | -29.41 | -66 | -0.12 | 2222 | 3.97 | 55990 | 60.8 | 61.1 | 61.9 | 60.5 |
| 2023-06-21 | 19.58 (+0.01) | 1.71 (-0.03) | 0.58 (0.0) | 548 | 1.65 | -3539 | -10.67 | -704 | -2.12 | 33167 | 61.4 | 61.1 | 61.5 | 60.7 |
| 2023-06-16 | 19.57 (-0.03) | 1.74 (-0.06) | 0.58 (+0.01) | -4436 | -5.61 | -6684 | -8.46 | 1195 | 1.51 | 79003 | 61.1 | 61.3 | 62.1 | 60.5 |
| 2023-06-09 | 19.6 (+0.06) | 1.8 (0.0) | 0.57 (+0.01) | -11892 | -12.95 | -973 | -1.06 | 1521 | 1.66 | 91852 | 61.2 | 61.0 | 62.5 | 60.5 |
| 2023-06-02 | 19.54 (-0.13) | 1.8 (0.0) | 0.56 (+0.02) | -10420 | -12.96 | 209 | 0.26 | 1879 | 2.34 | 80401 | 60.6 | 61.0 | 61.6 | 60.0 |
| 2023-05-26 | 19.67 (-0.06) | 1.8 (+0.01) | 0.54 (0.0) | -7427 | -12.12 | 2112 | 3.45 | 613 | 1.0 | 61298 | 60.5 | 61.6 | 62.2 | 59.8 |
| 2023-05-19 | 19.73 (+0.27) | 1.79 (+0.01) | 0.54 (+0.09) | 33158 | 32.73 | 742 | 0.73 | 10775 | 10.64 | 101312 | 61.6 | 59.0 | 61.9 | 58.8 |
| 2023-05-12 | 19.46 (+0.04) | 1.78 (+0.03) | 0.45 (0.0) | 4761 | 8.51 | 3067 | 5.48 | -76 | -0.14 | 55926 | 59.0 | 59.4 | 59.8 | 58.7 |
| 2023-05-05 | 19.42 (-0.07) | 1.75 (+0.01) | 0.45 (0.0) | -6243 | -19.84 | 2078 | 6.61 | 360 | 1.14 | 31461 | 59.1 | 59.3 | 59.3 | 58.3 |
| 2023-04-28 | 19.49 (+0.08) | 1.74 (+0.01) | 0.45 (+0.01) | 9493 | 17.89 | 619 | 1.17 | 1185 | 2.23 | 53069 | 59.0 | 57.9 | 59.4 | 57.1 |
| 2023-04-21 | 19.41 (+0.02) | 1.73 (-0.02) | 0.44 (0.0) | 3042 | 8.08 | -2225 | -5.91 | 187 | 0.5 | 37638 | 57.9 | 58.7 | 58.8 | 57.5 |
| 2023-04-14 | 19.39 (+0.08) | 1.75 (-0.01) | 0.44 (+0.01) | 10550 | 22.38 | -1097 | -2.33 | 997 | 2.12 | 47133 | 58.6 | 56.9 | 58.7 | 56.6 |
| 2023-04-07 | 19.31 (+0.05) | 1.76 (0.0) | 0.43 (0.0) | 2988 | 22.54 | -227 | -1.71 | -131 | -0.99 | 13259 | 56.9 | 57.1 | 57.1 | 56.3 |
| 2023-03-31 | 19.26 (+0.01) | 1.76 (-0.02) | 0.43 (0.0) | 1791 | 4.77 | -207 | -0.55 | 182 | 0.48 | 37529 | 56.5 | 56.2 | 57.1 | 56.0 |
| 2023-03-24 | 19.25 (-0.14) | 1.78 (+0.01) | 0.43 (+0.01) | -15473 | -24.5 | 1732 | 2.74 | 817 | 1.29 | 63144 | 56.3 | 55.4 | 56.6 | 55.0 |
| 2023-03-17 | 19.39 (-0.27) | 1.77 (+0.05) | 0.42 (-0.02) | -32557 | -31.93 | 5693 | 5.58 | -2327 | -2.28 | 101948 | 55.5 | 57.5 | 58.0 | 55.0 |
| 2023-03-10 | 19.66 (-0.11) | 1.72 (+0.01) | 0.44 (+0.01) | -15073 | -22.28 | 2121 | 3.13 | 1492 | 2.21 | 67661 | 58.3 | 60.0 | 60.2 | 58.2 |
| 2023-03-03 | 19.77 (-0.1) | 1.71 (+0.02) | 0.43 (-0.01) | -9897 | -31.58 | 2173 | 6.93 | -838 | -2.67 | 31339 | 59.5 | 59.2 | 59.8 | 58.6 |
| 2023-02-24 | 19.87 (0.0) | 1.69 (+0.02) | 0.44 (-0.01) | -464 | -0.87 | 1829 | 3.43 | -1104 | -2.07 | 53325 | 60.0 | 60.0 | 61.1 | 59.3 |
| 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 | |||
| 2023-02-17 | 19.87 (-0.03) | 1.67 (+0.03) | 0.45 (+0.01) | -3710 | -6.48 | 4439 | 7.76 | 1225 | 2.14 | 57236 | 60.3 | 58.6 | 60.3 | 58.6 |
| 2023-02-10 | 19.9 (-0.05) | 1.64 (+0.02) | 0.44 (0.0) | -10158 | -18.25 | 1685 | 3.03 | -444 | -0.8 | 55667 | 58.9 | 59.5 | 60.0 | 58.6 |
| 2023-02-03 | 19.95 (-0.03) | 1.62 (+0.01) | 0.44 (0.0) | -4695 | -4.15 | 1438 | 1.27 | 260 | 0.23 | 113153 | 59.8 | 61.3 | 61.5 | 59.5 |
| 2023-01-17 | 19.98 (+0.12) | 1.61 (0.0) | 0.44 (0.0) | 14869 | 46.31 | 225 | 0.7 | 368 | 1.15 | 32111 | 59.8 | 59.2 | 60.0 | 59.1 |
| 2023-01-13 | 19.86 (+0.11) | 1.61 (+0.02) | 0.44 (+0.01) | 12421 | 19.98 | 2016 | 3.24 | 236 | 0.38 | 62165 | 58.7 | 59.0 | 59.6 | 58.0 |
| 2023-01-06 | 19.75 (+0.2) | 1.59 (0.0) | 0.43 (0.0) | 8306 | 20.91 | 907 | 2.28 | 956 | 2.41 | 39732 | 58.5 | 56.1 | 58.5 | 55.3 |
| 2022-12-30 | 19.55 (-0.1) | 1.59 (+0.06) | 0.43 (0.0) | 3139 | 10.0 | 1063 | 3.39 | -795 | -2.53 | 31377 | 56.3 | 56.6 | 57.5 | 55.7 |
| 2022-12-23 | 19.65 (+0.11) | 1.53 (-0.14) | 0.43 (-0.01) | 15562 | 22.87 | -17924 | -26.34 | -1543 | -2.27 | 68036 | 56.7 | 56.6 | 57.2 | 55.2 |
| 2022-12-16 | 19.54 (-0.01) | 1.67 (-0.04) | 0.44 (0.0) | 2176 | 2.37 | -4740 | -5.16 | 60 | 0.07 | 91840 | 56.1 | 55.7 | 58.4 | 54.8 |
| 2022-12-09 | 19.55 (-0.01) | 1.71 (+0.01) | 0.44 (-0.01) | 1488 | 2.16 | 689 | 1.0 | -1078 | -1.57 | 68819 | 57.5 | 59.7 | 60.1 | 56.9 |
| 2022-12-02 | 19.56 (+0.14) | 1.7 (+0.02) | 0.45 (-0.03) | 17742 | 15.5 | 3297 | 2.88 | -2947 | -2.57 | 114479 | 60.1 | 57.5 | 61.6 | 56.8 |
| 2022-11-25 | 19.42 (+0.16) | 1.68 (+0.02) | 0.48 (+0.02) | 19793 | 26.75 | 2801 | 3.79 | 1593 | 2.15 | 73989 | 57.9 | 55.3 | 58.2 | 54.8 |
| 2022-11-18 | 19.26 (+0.1) | 1.66 (0.0) | 0.46 (-0.02) | 15682 | 23.12 | -124 | -0.18 | -2507 | -3.7 | 67833 | 55.3 | 55.9 | 56.7 | 54.5 |
| 2022-11-11 | 19.16 (+0.22) | 1.66 (+0.01) | 0.48 (+0.01) | 26372 | 30.38 | 984 | 1.13 | 2281 | 2.63 | 86821 | 55.5 | 52.0 | 55.8 | 51.8 |
| 2022-11-04 | 18.94 (+0.01) | 1.65 (+0.01) | 0.47 (0.0) | -3187 | -6.82 | 1382 | 2.96 | -249 | -0.53 | 46713 | 51.5 | 51.5 | 52.3 | 51.0 |
| 2022-10-28 | 18.93 (+0.05) | 1.64 (+0.01) | 0.47 (+0.04) | 1803 | 3.09 | 1111 | 1.91 | 5056 | 8.67 | 58293 | 51.5 | 50.2 | 51.7 | 49.2 |
| 2022-10-21 | 18.88 (-0.03) | 1.63 (-0.07) | 0.43 (-0.04) | -4312 | -6.06 | 1144 | 1.61 | -2259 | -3.17 | 71154 | 49.65 | 48.25 | 51.0 | 47.7 |
| 2022-10-14 | 18.91 (-0.17) | 1.7 (+0.02) | 0.47 (+0.01) | -22885 | -34.56 | 2839 | 4.29 | 1194 | 1.8 | 66221 | 48.45 | 49.75 | 50.0 | 48.1 |
| 2022-10-07 | 19.08 (-0.06) | 1.68 (+0.09) | 0.46 (0.0) | -658 | -1.0 | -1028 | -1.56 | -380 | -0.58 | 65886 | 50.7 | 49.4 | 51.0 | 48.8 |
| 2022-09-30 | 19.14 (-0.12) | 1.59 (+0.03) | 0.46 (-0.02) | -26413 | -20.87 | 2634 | 2.08 | -1855 | -1.47 | 126560 | 49.9 | 53.3 | 53.8 | 49.15 |
| 2022-09-23 | 19.26 (-0.2) | 1.56 (+0.03) | 0.48 (-0.01) | -23351 | -28.73 | 4165 | 5.12 | -2096 | -2.58 | 81272 | 53.8 | 56.9 | 57.3 | 52.8 |
| 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 | 19.46 (+0.01) | 1.53 (-0.01) | 0.49 (-0.01) | -763 | -0.87 | -1383 | -1.58 | -992 | -1.13 | 87706 | 56.5 | 57.2 | 57.9 | 56.3 |
| 2022-09-08 | 19.45 (+0.02) | 1.54 (+0.02) | 0.5 (-0.01) | -113 | -0.22 | 2893 | 5.55 | -1112 | -2.13 | 52157 | 56.5 | 56.5 | 57.4 | 56.0 |
| 2022-09-02 | 19.43 (-0.18) | 1.52 (+0.03) | 0.51 (-0.03) | -20599 | -28.45 | 3364 | 4.65 | -3365 | -4.65 | 72405 | 56.6 | 57.3 | 57.9 | 56.6 |
| 2022-08-26 | 19.61 (-0.15) | 1.49 (+0.03) | 0.54 (+0.01) | -12804 | -18.69 | 3453 | 5.04 | 818 | 1.19 | 68519 | 58.5 | 59.2 | 59.4 | 58.0 |
| 2022-08-19 | 19.76 (-0.15) | 1.46 (+0.01) | 0.53 (-0.02) | -10354 | -18.59 | 994 | 1.78 | -2141 | -3.84 | 55692 | 60.0 | 60.3 | 60.5 | 59.5 |
| 2022-08-12 | 19.91 (-0.08) | 1.45 (+0.02) | 0.55 (0.0) | -4728 | -6.03 | 2358 | 3.01 | -385 | -0.49 | 78378 | 60.0 | 57.0 | 60.2 | 56.7 |
| 2022-08-05 | 19.99 (-0.16) | 1.43 (+0.04) | 0.55 (0.0) | -19179 | -22.02 | 5034 | 5.78 | 328 | 0.38 | 87100 | 57.0 | 56.3 | 57.2 | 55.5 |
| 2022-07-29 | 20.15 (+0.01) | 1.39 (+0.03) | 0.55 (+0.01) | -15895 | -10.6 | 2622 | 1.75 | 1895 | 1.26 | 149920 | 56.1 | 58.4 | 59.8 | 54.5 |
| 2022-07-22 | 20.14 (-0.33) | 1.36 (0.0) | 0.54 (+0.02) | -35383 | -30.58 | 887 | 0.77 | 2103 | 1.82 | 115720 | 58.4 | 58.0 | 59.7 | 57.2 |
| 2022-07-15 | 20.47 (-0.18) | 1.36 (+0.01) | 0.52 (+0.04) | -29533 | -26.36 | 258 | 0.23 | 4355 | 3.89 | 112058 | 57.3 | 59.1 | 59.4 | 55.5 |
| 2022-07-08 | 20.65 (-0.2) | 1.35 (+0.01) | 0.48 (+0.06) | -22767 | -22.67 | 1245 | 1.24 | 7356 | 7.32 | 100445 | 58.9 | 58.3 | 60.4 | 57.3 |
| 2022-07-01 | 20.85 (-0.18) | 1.34 (+0.13) | 0.42 (+0.02) | -21844 | -22.51 | 1544 | 1.59 | 1958 | 2.02 | 97060 | 58.3 | 62.6 | 62.8 | 58.0 |
| 2022-06-24 | 21.03 (0.0) | 1.21 (+0.01) | 0.4 (+0.06) | 2024 | 2.09 | 1275 | 1.32 | 7225 | 7.45 | 96949 | 61.9 | 61.1 | 63.6 | 59.8 |
| 2022-06-17 | 21.03 (-0.11) | 1.2 (+0.02) | 0.34 (+0.01) | -16290 | -15.92 | 1273 | 1.24 | 891 | 0.87 | 102305 | 60.8 | 62.1 | 63.2 | 60.8 |
| 2022-06-10 | 21.14 (+2.13) | 1.18 (-0.01) | 0.33 (+0.01) | -15383 | -17.29 | -199 | -0.22 | 2043 | 2.3 | 88969 | 62.9 | 63.3 | 64.3 | 62.5 |
| 2022-06-02 | 19.01 (-0.04) | 1.19 (+0.01) | 0.32 (0.0) | -3835 | -2.54 | 963 | 0.64 | -16 | -0.01 | 151261 | 63.7 | 62.2 | 64.2 | 62.0 |
| 2022-05-27 | 19.05 (-0.41) | 1.18 (+0.04) | 0.32 (+0.02) | -45951 | -26.71 | 4994 | 2.9 | 2109 | 1.23 | 172033 | 61.3 | 61.9 | 62.0 | 59.1 |
| 2022-05-20 | 19.46 (-0.37) | 1.14 (+0.01) | 0.3 (+0.01) | -40660 | -22.57 | 1049 | 0.58 | 1594 | 0.88 | 180123 | 61.8 | 63.6 | 64.1 | 61.4 |
| 2022-05-13 | 19.83 (-0.53) | 1.13 (0.0) | 0.29 (+0.01) | -67774 | -29.29 | 2 | 0.0 | 227 | 0.1 | 231413 | 63.5 | 70.3 | 70.4 | 62.7 |
| 2022-05-06 | 20.36 (-0.23) | 1.13 (+0.02) | 0.28 (-0.01) | -23713 | -21.95 | 1564 | 1.45 | -1281 | -1.19 | 108012 | 71.3 | 74.3 | 75.4 | 70.6 |
| 2022-04-29 | 20.59 (-0.21) | 1.11 (+0.08) | 0.29 (-0.01) | -23426 | -26.54 | 9934 | 11.25 | -1220 | -1.38 | 88283 | 74.4 | 74.8 | 75.1 | 72.7 |
| 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 | |||
| 2022-04-22 | 20.8 (-0.12) | 1.03 (+0.1) | 0.3 (-0.01) | -15555 | -17.6 | 12328 | 13.95 | -724 | -0.82 | 88391 | 75.9 | 74.6 | 75.9 | 73.5 |
| 2022-04-15 | 20.92 (+0.03) | 0.93 (+0.01) | 0.31 (0.0) | 4614 | 7.51 | 828 | 1.35 | -407 | -0.66 | 61442 | 75.1 | 76.5 | 77.1 | 75.0 |
| 2022-04-08 | 20.89 (+0.05) | 0.92 (0.0) | 0.31 (-0.01) | 5584 | 9.19 | 367 | 0.6 | -364 | -0.6 | 60740 | 76.3 | 76.4 | 77.5 | 75.8 |
| 2022-04-01 | 20.84 (+0.14) | 0.92 (+0.16) | 0.32 (+0.01) | 20758 | 24.68 | -19 | -0.02 | 865 | 1.03 | 84111 | 77.1 | 74.7 | 77.1 | 74.5 |
| 2022-03-25 | 20.7 (-0.1) | 0.76 (+0.01) | 0.31 (+0.01) | -10185 | -10.99 | 1909 | 2.06 | 1117 | 1.2 | 92717 | 75.0 | 74.6 | 76.3 | 73.5 |
| 2022-03-18 | 20.8 (-0.05) | 0.75 (-0.01) | 0.3 (0.0) | -7091 | -7.19 | -920 | -0.93 | 421 | 0.43 | 98691 | 74.3 | 73.6 | 75.6 | 72.1 |
| 2022-03-11 | 20.85 (-0.44) | 0.76 (+0.02) | 0.3 (0.0) | -46644 | -27.55 | 2059 | 1.22 | -971 | -0.57 | 169313 | 72.7 | 73.2 | 74.0 | 70.0 |
| 2022-03-04 | 21.29 (-0.05) | 0.74 (+0.01) | 0.3 (0.0) | -6603 | -7.64 | 605 | 0.7 | 208 | 0.24 | 86436 | 74.4 | 74.4 | 76.3 | 74.3 |
| 2022-02-25 | 21.34 (-0.52) | 0.73 (+0.02) | 0.3 (-0.01) | -50522 | -37.76 | 2196 | 1.64 | -649 | -0.49 | 133813 | 75.1 | 77.3 | 77.6 | 74.5 |
| 2022-02-18 | 21.86 (-0.02) | 0.71 (-0.02) | 0.31 (+0.01) | -2012 | -2.3 | -2071 | -2.36 | 649 | 0.74 | 87603 | 77.8 | 76.5 | 78.7 | 76.0 |
| 2022-02-11 | 21.88 (-0.16) | 0.73 (+0.01) | 0.3 (+0.01) | -18292 | -19.41 | 1000 | 1.06 | 1250 | 1.33 | 94239 | 77.3 | 75.3 | 77.4 | 75.2 |
| 2022-01-26 | 22.04 (-0.12) | 0.72 (0.0) | 0.29 (-0.01) | -12610 | -14.78 | 550 | 0.64 | -1006 | -1.18 | 85343 | 75.6 | 76.3 | 76.6 | 75.0 |
| 2022-01-21 | 22.16 (-0.06) | 0.72 (-0.01) | 0.3 (-0.03) | -7917 | -6.86 | -801 | -0.69 | -3372 | -2.92 | 115334 | 76.7 | 80.0 | 80.0 | 76.5 |
| 2022-01-14 | 22.22 (+0.31) | 0.73 (0.0) | 0.33 (+0.02) | 36189 | 15.8 | -179 | -0.08 | 2516 | 1.1 | 229053 | 80.4 | 75.8 | 81.9 | 75.5 |
| 2022-01-07 | 21.91 (-0.05) | 0.73 (-0.01) | 0.31 (0.0) | -4244 | -5.26 | -1406 | -1.74 | -465 | -0.58 | 80724 | 75.7 | 76.5 | 76.6 | 75.0 |
| 2021-12-30 | 21.96 (+0.14) | 0.74 (0.0) | 0.31 (0.0) | 16703 | 27.59 | -29 | -0.05 | 95 | 0.16 | 60548 | 76.3 | 75.5 | 76.9 | 75.2 |
| 2021-12-24 | 21.82 (-0.05) | 0.74 (0.0) | 0.31 (-0.02) | -1542 | -2.42 | -156 | -0.24 | -1860 | -2.92 | 63776 | 75.2 | 74.4 | 75.7 | 74.0 |
| 2021-12-17 | 21.87 (-0.15) | 0.74 (-0.08) | 0.33 (0.0) | -14752 | -9.44 | -9718 | -6.22 | -876 | -0.56 | 156235 | 74.3 | 76.5 | 76.9 | 74.3 |
| 2021-12-10 | 22.02 (+0.07) | 0.82 (0.0) | 0.33 (-0.02) | 11472 | 12.17 | -18 | -0.02 | -1828 | -1.94 | 94227 | 75.9 | 73.9 | 76.4 | 73.4 |
| 2021-12-03 | 21.95 (-0.22) | 0.82 (-0.01) | 0.35 (-0.03) | -24628 | -20.32 | -977 | -0.81 | -3156 | -2.6 | 121215 | 73.9 | 73.8 | 74.6 | 73.0 |
| 2021-11-26 | 22.17 (-0.2) | 0.83 (0.0) | 0.38 (-0.02) | -26386 | -24.26 | 287 | 0.26 | -3293 | -3.03 | 108756 | 74.2 | 74.4 | 75.5 | 74.1 |
| 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 | 22.37 (-0.08) | 0.83 (+0.01) | 0.4 (-0.04) | -14977 | -10.24 | 964 | 0.66 | -4048 | -2.77 | 146191 | 74.8 | 73.5 | 77.2 | 73.3 |
| 2021-11-12 | 22.45 (-0.08) | 0.82 (+0.01) | 0.44 (-0.03) | -6792 | -6.33 | 690 | 0.64 | -3806 | -3.55 | 107342 | 84.8 | 72.5 | 84.8 | 72.4 |
| 2021-11-05 | 22.53 (-0.09) | 0.81 (-0.03) | 0.47 (-0.03) | -12424 | -10.84 | -3431 | -2.99 | -3880 | -3.39 | 114567 | 76.0 | 73.7 | 76.5 | 72.0 |
| 2021-10-29 | 22.62 (-2.76) | 0.84 (-0.05) | 0.5 (-0.05) | -6823 | -6.28 | -702 | -0.65 | -2312 | -2.13 | 108729 | 75.1 | 74.1 | 75.8 | 73.2 |
| 2021-10-22 | 25.38 (-0.05) | 0.89 (-0.08) | 0.55 (-0.01) | -407 | -0.49 | -8869 | -10.73 | -881 | -1.07 | 82680 | 74.1 | 75.5 | 75.8 | 73.9 |
| 2021-10-15 | 25.43 (-0.05) | 0.97 (-0.09) | 0.56 (-0.05) | -1671 | -2.99 | 252 | 0.45 | 106 | 0.19 | 55852 | 75.1 | 74.4 | 75.5 | 73.6 |
| 2021-10-08 | 25.48 (+0.04) | 1.06 (+0.01) | 0.61 (+0.01) | -4147 | -4.09 | 1352 | 1.33 | 976 | 0.96 | 101389 | 75.3 | 75.7 | 76.5 | 72.7 |
| 2021-10-01 | 25.44 (-0.15) | 1.05 (+0.07) | 0.6 (-0.01) | -14877 | -15.83 | 1215 | 1.29 | -1228 | -1.31 | 93981 | 75.4 | 77.6 | 78.3 | 74.8 |
| 2021-09-24 | 25.59 (-0.04) | 0.98 (0.0) | 0.61 (-0.02) | -8020 | -10.84 | 187 | 0.25 | -1701 | -2.3 | 73992 | 77.5 | 76.7 | 78.2 | 76.1 |
| 2021-09-17 | 25.63 (-0.22) | 0.98 (+0.06) | 0.63 (-0.07) | -25927 | -16.44 | 6371 | 4.04 | -6808 | -4.32 | 157661 | 78.8 | 78.6 | 83.2 | 78.3 |
| 2021-09-10 | 25.85 (-0.33) | 0.92 (+0.03) | 0.7 (-0.11) | -32008 | -23.73 | 2463 | 1.83 | -11317 | -8.39 | 134865 | 77.6 | 77.7 | 79.4 | 76.1 |
| 2021-09-03 | 26.18 (+0.17) | 0.89 (+0.01) | 0.81 (+0.04) | 13337 | 8.91 | 1215 | 0.81 | 4343 | 2.9 | 149707 | 84.8 | 83.8 | 85.5 | 82.3 |
| 2021-08-27 | 26.01 (+0.15) | 0.88 (0.0) | 0.77 (+0.1) | 16094 | 12.52 | 641 | 0.5 | 9399 | 7.31 | 128521 | 83.5 | 77.6 | 83.5 | 77.5 |
| 2021-08-20 | 25.86 (+0.1) | 0.88 (+0.02) | 0.67 (-0.03) | 10990 | 10.39 | 1516 | 1.43 | -2349 | -2.22 | 105819 | 76.5 | 77.7 | 78.3 | 75.6 |
| 2021-08-13 | 25.76 (-0.01) | 0.86 (+0.03) | 0.7 (0.0) | -1734 | -1.56 | 2755 | 2.47 | -281 | -0.25 | 111400 | 78.1 | 75.8 | 79.9 | 75.0 |
| 2021-08-06 | 25.77 (+0.01) | 0.83 (-0.04) | 0.7 (+0.01) | 615 | 0.93 | -4142 | -6.23 | 673 | 1.01 | 66437 | 76.0 | 75.0 | 76.8 | 74.5 |
| 2021-07-30 | 25.76 (-0.32) | 0.87 (-0.01) | 0.69 (-0.04) | -29874 | -13.54 | -46 | -0.02 | -3813 | -1.73 | 220670 | 75.0 | 82.2 | 82.7 | 74.3 |
| 2021-07-23 | 26.08 (-0.27) | 0.88 (+0.02) | 0.73 (+0.04) | -26208 | -11.24 | 1131 | 0.48 | 4255 | 1.82 | 233213 | 85.0 | 84.5 | 85.7 | 81.0 |
| 2021-07-16 | 26.35 (+0.1) | 0.86 (0.0) | 0.69 (+0.05) | 10208 | 4.2 | 618 | 0.25 | 4839 | 1.99 | 243023 | 82.9 | 75.7 | 83.3 | 75.7 |
| 2021-07-09 | 26.25 (-0.07) | 0.86 (-0.01) | 0.64 (+0.02) | -6993 | -7.81 | -1546 | -1.73 | 1747 | 1.95 | 89592 | 74.2 | 73.2 | 75.4 | 73.2 |
| 2021-07-02 | 26.32 (-0.1) | 0.87 (+0.11) | 0.62 (+0.01) | -12208 | -14.7 | -32 | -0.04 | 1790 | 2.16 | 83048 | 72.9 | 73.1 | 74.1 | 72.1 |
| 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 | 26.42 (+0.06) | 0.76 (-0.04) | 0.61 (+0.03) | 6859 | 6.4 | -3325 | -3.1 | 3172 | 2.96 | 107185 | 72.9 | 70.4 | 73.4 | 69.7 |
| 2021-06-18 | 26.36 (-0.15) | 0.8 (-0.05) | 0.58 (+0.01) | -14420 | -18.59 | -5725 | -7.38 | 1025 | 1.32 | 77583 | 71.3 | 73.9 | 74.0 | 71.3 |
| 2021-06-11 | 26.51 (+0.15) | 0.85 (0.0) | 0.57 (0.0) | 14924 | 21.35 | 126 | 0.18 | -625 | -0.89 | 69910 | 73.8 | 73.1 | 74.4 | 71.4 |
| 2021-06-04 | 26.36 (+0.03) | 0.85 (+0.01) | 0.57 (+0.01) | 2410 | 2.35 | 1510 | 1.47 | 1001 | 0.98 | 102436 | 72.9 | 72.1 | 75.1 | 71.7 |
| 2021-05-28 | 26.33 (+0.06) | 0.84 (-0.04) | 0.56 (-0.01) | 7754 | 5.48 | -4500 | -3.18 | -569 | -0.4 | 141515 | 72.0 | 71.0 | 72.6 | 70.1 |
| 2021-05-21 | 26.27 (+0.16) | 0.88 (+0.03) | 0.57 (0.0) | 17188 | 6.74 | 2605 | 1.02 | -552 | -0.22 | 255029 | 72.0 | 66.2 | 76.4 | 65.1 |
| 2021-05-14 | 26.11 (-0.12) | 0.85 (+0.09) | 0.57 (-0.04) | -12070 | -2.8 | 10001 | 2.32 | -3922 | -0.91 | 430691 | 69.6 | 71.8 | 78.8 | 67.0 |
| 2021-05-07 | 26.23 (+0.1) | 0.76 (+0.03) | 0.61 (+0.01) | 7971 | 2.66 | 2779 | 0.93 | 1338 | 0.45 | 299832 | 70.8 | 70.4 | 71.1 | 65.6 |
| 2021-04-29 | 26.13 (+0.16) | 0.73 (-0.03) | 0.6 (0.0) | 15260 | 12.42 | -2909 | -2.37 | -678 | -0.55 | 122864 | 64.2 | 61.8 | 66.3 | 61.7 |
| 2021-04-23 | 25.97 (+0.29) | 0.76 (0.0) | 0.6 (0.0) | 30474 | 19.27 | -264 | -0.17 | 784 | 0.5 | 158158 | 61.3 | 60.0 | 63.0 | 59.9 |
| 2021-04-16 | 25.68 (+0.17) | 0.76 (+0.04) | 0.6 (+0.02) | 14527 | 7.79 | 4150 | 2.22 | 2046 | 1.1 | 186565 | 60.0 | 57.4 | 60.0 | 56.6 |
| 2021-04-09 | 25.51 (-0.05) | 0.72 (-0.02) | 0.58 (-0.01) | -6196 | -6.76 | -1780 | -1.94 | -1139 | -1.24 | 91610 | 56.4 | 58.2 | 58.3 | 56.1 |
| 2021-04-01 | 25.56 (+0.23) | 0.74 (+0.01) | 0.59 (+0.01) | 22882 | 16.78 | 819 | 0.6 | 659 | 0.48 | 136343 | 57.8 | 55.9 | 58.0 | 55.6 |
| 2021-03-26 | 25.33 (+0.04) | 0.73 (0.0) | 0.58 (+0.01) | 4664 | 3.74 | 15 | 0.01 | 832 | 0.67 | 124689 | 55.5 | 53.7 | 56.3 | 53.1 |
| 2021-03-19 | 25.29 (-0.02) | 0.73 (-0.01) | 0.57 (-0.03) | -418 | -0.27 | -345 | -0.23 | -2195 | -1.43 | 153183 | 53.7 | 55.4 | 56.4 | 53.3 |
| 2021-03-12 | 25.31 (+0.11) | 0.74 (+0.04) | 0.6 (+0.02) | 12247 | 4.75 | 3643 | 1.41 | 1631 | 0.63 | 257833 | 54.9 | 51.4 | 57.0 | 51.2 |
| 2021-03-05 | 25.2 (-0.24) | 0.7 (+0.03) | 0.58 (+0.01) | -20007 | -19.81 | 2972 | 2.94 | 1327 | 1.31 | 100983 | 50.8 | 51.0 | 51.2 | 50.0 |
| 2021-02-26 | 25.44 (-0.05) | 0.67 (+0.04) | 0.57 (+0.03) | -1538 | -0.74 | 4037 | 1.94 | 2549 | 1.23 | 207592 | 49.9 | 49.35 | 52.3 | 48.95 |
| 2021-02-19 | 25.49 (+0.11) | 0.63 (0.0) | 0.54 (+0.01) | 11050 | 7.14 | 96 | 0.06 | 1454 | 0.94 | 154700 | 49.1 | 49.0 | 50.0 | 48.05 |
| 2021-02-05 | 25.38 (+0.08) | 0.63 (-0.01) | 0.53 (-0.01) | 14828 | 15.2 | -943 | -0.97 | -1018 | -1.04 | 97582 | 46.9 | 45.35 | 47.6 | 45.3 |
| 2021-01-29 | 25.3 (-0.11) | 0.64 (0.0) | 0.54 (0.0) | -14735 | -13.71 | 378 | 0.35 | -41 | -0.04 | 107499 | 45.55 | 46.5 | 47.95 | 45.55 |
| 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 | 25.41 (-0.11) | 0.64 (0.0) | 0.54 (-0.02) | -14968 | -15.88 | -164 | -0.17 | -2272 | -2.41 | 94246 | 46.25 | 47.05 | 47.55 | 46.1 |
| 2021-01-15 | 25.52 (+0.02) | 0.64 (+0.01) | 0.56 (0.0) | 649 | 0.42 | 520 | 0.34 | 9 | 0.01 | 153129 | 47.6 | 47.7 | 48.6 | 46.65 |
| 2021-01-08 | 25.5 (+0.06) | 0.63 (-0.03) | 0.56 (+0.04) | 2383 | 2.02 | -2433 | -2.06 | 3860 | 3.27 | 118042 | 47.45 | 46.15 | 47.7 | 45.55 |
| 2020-12-31 | 25.44 (+0.01) | 0.66 (-0.01) | 0.52 (+0.01) | -379 | -0.54 | 171 | 0.24 | 731 | 1.03 | 70662 | 46.75 | 45.55 | 47.2 | 45.25 |
| 2020-12-25 | 25.43 (-0.18) | 0.67 (0.0) | 0.51 (-0.01) | -19001 | -21.79 | -820 | -0.94 | -830 | -0.95 | 87205 | 45.5 | 46.35 | 46.45 | 44.1 |
| 2020-12-18 | 25.61 (-0.14) | 0.67 (0.0) | 0.52 (-0.04) | -12991 | -10.99 | -78 | -0.07 | -3358 | -2.84 | 118217 | 46.0 | 47.45 | 48.0 | 45.35 |
| 2020-12-11 | 25.75 (+0.31) | 0.67 (-0.02) | 0.56 (+0.03) | 27684 | 20.07 | -1884 | -1.37 | 2220 | 1.61 | 137968 | 47.2 | 45.3 | 47.7 | 44.8 |
| 2020-12-04 | 25.44 (-0.2) | 0.69 (-0.07) | 0.53 (0.0) | -20774 | -14.71 | -7362 | -5.21 | -13 | -0.01 | 141258 | 45.15 | 45.7 | 45.75 | 44.25 |
| 2020-11-27 | 25.64 (+0.08) | 0.76 (-0.05) | 0.53 (-0.01) | 8556 | 10.54 | -4680 | -5.77 | -175 | -0.22 | 81166 | 45.65 | 45.05 | 45.8 | 44.9 |
| 2020-11-20 | 25.56 (+0.03) | 0.81 (+0.01) | 0.54 (0.0) | 3840 | 3.81 | 1372 | 1.36 | -296 | -0.29 | 100804 | 44.9 | 45.9 | 46.0 | 44.35 |
| 2020-11-13 | 25.53 (+0.37) | 0.8 (+0.06) | 0.54 (+0.02) | 40364 | 25.43 | 5798 | 3.65 | 2404 | 1.51 | 158744 | 45.3 | 42.1 | 45.7 | 42.1 |
| 2020-11-06 | 25.16 (+0.08) | 0.74 (0.0) | 0.52 (0.0) | 9391 | 22.07 | 43 | 0.1 | -101 | -0.24 | 42553 | 41.95 | 40.7 | 41.95 | 40.7 |
| 2020-10-30 | 25.08 (-0.28) | 0.74 (0.0) | 0.52 (-0.01) | -27015 | -43.64 | -9 | -0.01 | -1449 | -2.34 | 61906 | 40.7 | 41.45 | 41.7 | 40.5 |
| 2020-10-23 | 25.36 (-0.06) | 0.74 (+0.01) | 0.53 (-0.02) | -7462 | -14.55 | 571 | 1.11 | -1740 | -3.39 | 51291 | 41.4 | 41.45 | 41.75 | 41.3 |
| 2020-10-16 | 25.42 (-0.07) | 0.73 (-0.01) | 0.55 (-0.02) | -8657 | -13.59 | -134 | -0.21 | -1972 | -3.1 | 63695 | 41.35 | 41.35 | 41.8 | 41.3 |
| 2020-10-08 | 25.49 (-0.17) | 0.74 (0.0) | 0.57 (0.0) | -17537 | -34.26 | -126 | -0.25 | -849 | -1.66 | 51190 | 41.05 | 42.05 | 42.1 | 41.0 |
| 2020-09-30 | 25.66 (+0.05) | 0.74 (-0.11) | 0.57 (-0.02) | 4697 | 16.07 | 0 | 0.0 | -1106 | -3.78 | 29223 | 41.9 | 41.0 | 41.9 | 40.9 |
| 2020-09-25 | 25.61 (-0.42) | 0.85 (0.0) | 0.59 (-0.02) | -43826 | -45.02 | 696 | 0.71 | -2601 | -2.67 | 97348 | 40.8 | 42.75 | 42.9 | 40.4 |
| 2020-09-18 | 26.03 (+0.05) | 0.85 (0.0) | 0.61 (-0.01) | 5112 | 7.22 | 142 | 0.2 | -895 | -1.26 | 70817 | 42.85 | 43.5 | 43.75 | 42.85 |
| 2020-09-11 | 25.98 (+0.05) | 0.85 (+0.01) | 0.62 (0.0) | 4336 | 6.93 | 361 | 0.58 | -113 | -0.18 | 62588 | 43.45 | 42.8 | 43.5 | 41.7 |
| 2020-09-04 | 25.93 (-0.12) | 0.84 (+0.01) | 0.62 (-0.01) | -12717 | -20.15 | 1538 | 2.44 | -715 | -1.13 | 63119 | 42.45 | 43.65 | 43.65 | 42.05 |
| 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 | 26.05 (+0.2) | 0.83 (+0.01) | 0.63 (0.0) | 23436 | 25.38 | 427 | 0.46 | -214 | -0.23 | 92328 | 43.3 | 41.95 | 43.7 | 41.4 |
| 2020-08-21 | 25.85 (-0.02) | 0.82 (0.0) | 0.63 (-0.01) | -6347 | -7.28 | 760 | 0.87 | -507 | -0.58 | 87199 | 41.8 | 42.15 | 43.3 | 41.25 |
| 2020-08-14 | 25.87 (-0.09) | 0.82 (+0.01) | 0.64 (0.0) | -12834 | -16.58 | 375 | 0.48 | -447 | -0.58 | 77397 | 41.85 | 41.3 | 42.35 | 41.15 |
| 2020-08-07 | 25.96 (-0.19) | 0.81 (+0.02) | 0.64 (0.0) | -16867 | -31.06 | 1898 | 3.5 | -10 | -0.02 | 54297 | 41.15 | 41.65 | 41.8 | 41.15 |
| 2020-07-31 | 26.15 (-0.05) | 0.79 (+0.01) | 0.64 (-0.01) | -5254 | -8.57 | 1624 | 2.65 | -1016 | -1.66 | 61290 | 41.75 | 41.95 | 42.65 | 41.4 |
| 2020-07-24 | 26.2 (-0.03) | 0.78 (+0.03) | 0.65 (-0.01) | -3472 | -6.01 | 2563 | 4.44 | -662 | -1.15 | 57734 | 42.0 | 42.7 | 43.1 | 41.9 |
| 2020-07-17 | 26.23 (+0.12) | 0.75 (+0.04) | 0.66 (0.0) | 6418 | 12.28 | 3992 | 7.64 | -483 | -0.92 | 52254 | 42.8 | 42.9 | 43.15 | 42.6 |
| 2020-07-10 | 26.11 (+0.1) | 0.71 (-0.01) | 0.66 (0.0) | 8671 | 12.19 | -227 | -0.32 | -115 | -0.16 | 71141 | 42.4 | 43.0 | 44.1 | 42.4 |
| 2020-07-03 | 26.01 (-0.02) | 0.72 (+0.03) | 0.66 (+0.01) | -1778 | -2.58 | -242 | -0.35 | 725 | 1.05 | 69043 | 42.8 | 43.8 | 44.05 | 41.7 |
| 2020-06-24 | 26.03 (+0.12) | 0.69 (+0.01) | 0.65 (0.0) | 7749 | 19.65 | 300 | 0.76 | 300 | 0.76 | 39430 | 50.6 | 43.4 | 50.6 | 43.4 |
| 2020-06-19 | 25.91 (-0.12) | 0.68 (0.0) | 0.65 (-0.01) | -1060 | -1.52 | -175 | -0.25 | -536 | -0.77 | 69704 | 43.6 | 43.3 | 44.35 | 43.05 |
| 2020-06-12 | 26.03 (+0.03) | 0.68 (-0.01) | 0.66 (0.0) | 10102 | 13.08 | -194 | -0.25 | 104 | 0.13 | 77203 | 43.25 | 43.75 | 45.05 | 42.6 |
| 2020-06-05 | 26.0 (+0.13) | 0.69 (0.0) | 0.66 (+0.02) | 16875 | 31.03 | -44 | -0.08 | 1396 | 2.57 | 54385 | 43.5 | 42.8 | 43.75 | 42.5 |
| 2020-05-29 | 25.87 (+0.03) | 0.69 (0.0) | 0.64 (0.0) | 3330 | 4.59 | -374 | -0.52 | 89 | 0.12 | 72508 | 42.4 | 41.9 | 42.9 | 41.0 |
| 2020-05-22 | 25.84 (-0.03) | 0.69 (-0.01) | 0.64 (0.0) | -2475 | -3.29 | -504 | -0.67 | -35 | -0.05 | 75212 | 41.7 | 41.0 | 42.8 | 40.9 |
| 2020-05-15 | 25.87 (-0.05) | 0.7 (+0.01) | 0.64 (0.0) | -5335 | -8.29 | 133 | 0.21 | 482 | 0.75 | 64369 | 41.15 | 41.0 | 41.6 | 40.5 |
| 2020-05-08 | 25.92 (-0.18) | 0.69 (0.0) | 0.64 (0.0) | -18398 | -29.77 | 157 | 0.25 | -647 | -1.05 | 61803 | 40.65 | 40.8 | 41.3 | 40.3 |
| 2020-04-30 | 26.1 (+0.19) | 0.69 (0.0) | 0.64 (0.0) | 18933 | 34.41 | 218 | 0.4 | -4 | -0.01 | 55028 | 42.3 | 39.9 | 42.5 | 39.5 |
| 2020-04-24 | 25.91 (-0.13) | 0.69 (0.0) | 0.64 (-0.02) | -13897 | -21.44 | 389 | 0.6 | -1405 | -2.17 | 64806 | 39.2 | 40.5 | 40.6 | 38.35 |
| 2020-04-17 | 26.04 (+0.04) | 0.69 (0.0) | 0.66 (-0.01) | 4881 | 5.24 | 9 | 0.01 | -950 | -1.02 | 93078 | 40.6 | 40.0 | 41.35 | 39.3 |
| 2020-04-10 | 26.0 (-0.11) | 0.69 (0.0) | 0.67 (+0.01) | -9885 | -10.15 | -20 | -0.02 | 237 | 0.24 | 97374 | 39.2 | 38.1 | 39.6 | 36.8 |
| 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 | 26.11 (-0.12) | 0.69 (+0.2) | 0.66 (-0.01) | -11526 | -24.45 | -247 | -0.52 | -126 | -0.27 | 47145 | 37.4 | 37.3 | 38.4 | 37.2 |
| 2020-03-27 | 26.23 (+0.09) | 0.49 (0.0) | 0.67 (-0.01) | 8784 | 7.94 | -315 | -0.28 | -992 | -0.9 | 110669 | 38.3 | 35.65 | 38.6 | 35.2 |
| 2020-03-20 | 26.14 (-0.3) | 0.49 (+0.03) | 0.68 (-0.02) | -27774 | -13.27 | 3622 | 1.73 | -2835 | -1.35 | 209227 | 50.0 | 39.95 | 50.3 | 34.85 |
| 2020-03-13 | 26.44 (-0.7) | 0.46 (+0.01) | 0.7 (-0.02) | -73832 | -41.33 | 721 | 0.4 | -2133 | -1.19 | 178659 | 39.65 | 43.4 | 43.4 | 36.95 |
| 2020-03-06 | 27.14 (-0.23) | 0.45 (0.0) | 0.72 (-0.01) | -17563 | -26.88 | 327 | 0.5 | -408 | -0.62 | 65341 | 44.2 | 43.7 | 45.2 | 43.6 |
| 2020-02-27 | 27.37 (-0.26) | 0.45 (+0.01) | 0.73 (0.0) | -26115 | -46.48 | 737 | 1.31 | 32 | 0.06 | 56187 | 44.45 | 45.3 | 45.35 | 44.3 |
| 2020-02-21 | 27.63 (-0.03) | 0.44 (0.0) | 0.73 (0.0) | -2672 | -7.37 | 237 | 0.65 | 27 | 0.07 | 36258 | 45.7 | 45.9 | 46.4 | 45.55 |
| 2020-02-14 | 27.66 (0.0) | 0.44 (+0.01) | 0.73 (+0.01) | -492 | -0.79 | 215 | 0.35 | 287 | 0.46 | 61979 | 46.15 | 44.75 | 46.65 | 44.75 |
| 2020-02-07 | 27.66 (+0.01) | 0.43 (-0.01) | 0.72 (-0.01) | 3455 | 5.16 | -473 | -0.71 | -319 | -0.48 | 66971 | 45.4 | 43.3 | 46.0 | 43.3 |
| 2020-01-31 | 27.65 (-0.08) | 0.44 (0.0) | 0.73 (0.0) | -8933 | -16.24 | 339 | 0.62 | -335 | -0.61 | 54996 | 45.05 | 46.0 | 46.05 | 44.6 |
| 2020-01-20 | 27.73 (+0.04) | 0.44 (0.0) | 0.73 (0.0) | 3628 | 38.31 | -201 | -2.12 | 87 | 0.92 | 9469 | 47.1 | 47.15 | 47.15 | 47.0 |
| 2020-01-17 | 27.69 (+0.14) | 0.44 (+0.02) | 0.73 (-0.01) | 13676 | 20.8 | 1396 | 2.12 | -1241 | -1.89 | 65756 | 47.15 | 46.55 | 47.15 | 46.5 |
| 2020-01-10 | 27.55 (-0.15) | 0.42 (+0.02) | 0.74 (-0.01) | -6539 | -13.27 | 1987 | 4.03 | -375 | -0.76 | 49267 | 46.4 | 46.55 | 46.55 | 45.8 |
| 2020-01-03 | 27.7 (+0.04) | 0.4 (-0.01) | 0.75 (0.0) | 4578 | 16.76 | -169 | -0.62 | -163 | -0.6 | 27310 | 46.75 | 50.2 | 50.6 | 46.3 |
| 2019-12-31 | 27.66 (-0.04) | 0.41 (-0.04) | 0.75 (0.0) | -3952 | -30.33 | 17 | 0.13 | -362 | -2.78 | 13029 | 46.4 | 46.7 | 46.7 | 46.4 |
| 2019-12-27 | 27.7 (+0.17) | 0.45 (0.0) | 0.75 (0.0) | 3628 | 11.43 | -92 | -0.29 | -269 | -0.85 | 31737 | 46.75 | 46.75 | 46.75 | 46.3 |
| 2019-12-20 | 27.53 (-0.01) | 0.45 (-0.01) | 0.75 (-0.02) | 294 | 0.35 | -1130 | -1.34 | -2211 | -2.63 | 84044 | 46.75 | 47.15 | 47.15 | 46.2 |
| 2019-12-13 | 27.54 (+0.43) | 0.46 (0.0) | 0.77 (+0.02) | 46416 | 47.81 | -63 | -0.06 | 2055 | 2.12 | 97090 | 47.15 | 45.35 | 47.15 | 45.2 |
| 2019-12-06 | 27.11 (+0.08) | 0.46 (0.0) | 0.75 (0.0) | 8218 | 13.51 | -458 | -0.75 | 170 | 0.28 | 60823 | 45.45 | 44.8 | 45.5 | 44.4 |
| 2019-11-29 | 27.03 (+0.05) | 0.46 (0.0) | 0.75 (+0.01) | 6077 | 4.7 | 263 | 0.2 | 900 | 0.7 | 129218 | 44.8 | 45.6 | 46.4 | 44.8 |
| 2019-11-22 | 26.98 (-0.02) | 0.46 (0.0) | 0.74 (-0.01) | -1337 | -2.69 | 504 | 1.01 | -146 | -0.29 | 49718 | 45.3 | 45.35 | 45.6 | 44.9 |
| 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 | 27.0 (+0.01) | 0.46 (+0.01) | 0.75 (0.0) | 570 | 1.23 | 456 | 0.99 | -243 | -0.53 | 46181 | 45.3 | 45.6 | 45.9 | 44.95 |
| 2019-11-08 | 26.99 (+0.25) | 0.45 (+0.01) | 0.75 (0.0) | 25809 | 26.41 | 1661 | 1.7 | -552 | -0.56 | 97711 | 45.6 | 44.5 | 46.25 | 44.5 |
| 2019-11-01 | 26.74 (-0.02) | 0.44 (0.0) | 0.75 (0.0) | -1914 | -4.12 | -90 | -0.19 | 275 | 0.59 | 46419 | 44.55 | 45.5 | 45.55 | 44.35 |
| 2019-10-25 | 26.76 (+0.08) | 0.44 (0.0) | 0.75 (-0.01) | 7316 | 22.26 | 50 | 0.15 | -740 | -2.25 | 32864 | 45.5 | 45.2 | 45.6 | 45.05 |
| 2019-10-18 | 26.68 (+0.12) | 0.44 (0.0) | 0.76 (0.0) | 9667 | 20.12 | -94 | -0.2 | -604 | -1.26 | 48056 | 45.25 | 44.2 | 45.4 | 44.2 |
| 2019-10-09 | 26.56 (0.0) | 0.44 (0.0) | 0.76 (-0.01) | -117 | -0.53 | -52 | -0.24 | -790 | -3.59 | 22028 | 43.9 | 44.05 | 44.7 | 43.85 |
| 2019-10-04 | 26.56 (-0.05) | 0.44 (0.0) | 0.77 (0.0) | -3852 | -14.4 | 70 | 0.26 | -76 | -0.28 | 26749 | 44.0 | 44.85 | 45.0 | 43.8 |
| 2019-09-27 | 26.61 (+0.09) | 0.44 (-0.32) | 0.77 (-0.01) | -5096 | -12.33 | 597 | 1.44 | -1084 | -2.62 | 41333 | 44.55 | 44.85 | 45.0 | 44.35 |
| 2019-09-20 | 26.52 (+0.12) | 0.76 (+0.01) | 0.78 (-0.01) | 9334 | 13.7 | 625 | 0.92 | -639 | -0.94 | 68146 | 45.15 | 45.25 | 45.6 | 44.9 |
| 2019-09-12 | 26.4 (+0.23) | 0.75 (0.0) | 0.79 (-0.01) | 21378 | 42.28 | 386 | 0.76 | -1088 | -2.15 | 50561 | 45.0 | 44.0 | 45.3 | 44.0 |
| 2019-09-06 | 26.17 (+0.14) | 0.75 (+0.01) | 0.8 (+0.01) | 9978 | 24.74 | 649 | 1.61 | 1330 | 3.3 | 40327 | 44.0 | 43.3 | 44.05 | 43.2 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 18.64 (-0.41) | 1.71 (-0.12) | 0.52 (0.0) | -59410 | -21.08 | -609 | -0.22 | -573 | -0.2 | 281861 | 67.6 | 69.8 | 70.0 | 64.2 |
| 2024-03-29 | 19.05 (+0.06) | 1.83 (-0.03) | 0.52 (-0.01) | 5610 | 1.49 | -4623 | -1.23 | -1348 | -0.36 | 376629 | 69.7 | 67.8 | 71.4 | 67.0 |
| 2024-02-29 | 18.99 (+0.21) | 1.86 (0.0) | 0.53 (+0.03) | 27424 | 15.82 | 164 | 0.09 | 4294 | 2.48 | 173333 | 68.0 | 64.8 | 68.3 | 64.0 |
| 2024-01-31 | 18.78 (-0.19) | 1.86 (-0.04) | 0.5 (+0.01) | -30587 | -11.02 | -5320 | -1.92 | 1479 | 0.53 | 277677 | 64.5 | 64.8 | 65.0 | 61.9 |
| 2023-12-29 | 18.97 (-0.04) | 1.9 (-0.01) | 0.49 (-0.03) | -2958 | -1.04 | -1671 | -0.59 | -3934 | -1.38 | 284881 | 64.8 | 64.2 | 65.3 | 62.5 |
| 2023-11-30 | 19.01 (+0.41) | 1.91 (+0.04) | 0.52 (+0.01) | 51894 | 19.0 | 6280 | 2.3 | 1446 | 0.53 | 273154 | 64.4 | 60.3 | 64.9 | 59.9 |
| 2023-10-31 | 18.6 (-0.17) | 1.87 (+0.03) | 0.51 (-0.04) | -52823 | -20.76 | 15671 | 6.16 | -1577 | -0.62 | 254410 | 60.1 | 60.6 | 61.7 | 59.1 |
| 2023-09-28 | 18.77 (-0.38) | 1.84 (+0.01) | 0.55 (-0.03) | -54206 | -25.33 | 1443 | 0.67 | -3638 | -1.7 | 214013 | 60.7 | 63.6 | 65.0 | 60.1 |
| 2023-08-31 | 19.15 (-0.24) | 1.83 (+0.04) | 0.58 (-0.04) | -36371 | -11.93 | 4182 | 1.37 | -5618 | -1.84 | 304992 | 63.6 | 65.7 | 66.6 | 61.5 |
| 2023-07-31 | 19.39 (-0.06) | 1.79 (+0.08) | 0.62 (+0.03) | -9830 | -2.48 | -4871 | -1.23 | 3441 | 0.87 | 397104 | 65.5 | 61.1 | 66.6 | 59.7 |
| 2023-06-30 | 19.45 (-0.17) | 1.71 (-0.09) | 0.59 (+0.03) | -39036 | -13.73 | -11079 | -3.9 | 4623 | 1.63 | 284333 | 60.8 | 60.7 | 62.5 | 60.0 |
| 2023-05-31 | 19.62 (+0.13) | 1.8 (+0.06) | 0.56 (+0.11) | 20617 | 6.74 | 8025 | 2.62 | 13162 | 4.3 | 306082 | 60.8 | 59.3 | 62.2 | 58.3 |
| 2023-04-28 | 19.49 (+0.23) | 1.74 (-0.02) | 0.45 (+0.02) | 26073 | 17.26 | -2930 | -1.94 | 2238 | 1.48 | 151099 | 59.0 | 57.1 | 59.4 | 56.3 |
| 2023-03-31 | 19.26 (-0.61) | 1.76 (+0.07) | 0.43 (-0.01) | -71209 | -23.61 | 11512 | 3.82 | -674 | -0.22 | 301623 | 56.5 | 59.2 | 60.2 | 55.0 |
| 2023-02-24 | 19.87 (-0.16) | 1.69 (+0.07) | 0.44 (0.0) | -23874 | -10.98 | 9009 | 4.14 | -217 | -0.1 | 217510 | 60.0 | 60.0 | 61.1 | 58.6 |
| 2023-01-31 | 20.03 (+0.48) | 1.62 (+0.03) | 0.44 (+0.01) | 40443 | 20.65 | 3530 | 1.8 | 1714 | 0.88 | 195882 | 60.2 | 56.1 | 61.5 | 55.3 |
| 2022-12-30 | 19.55 (+0.01) | 1.59 (-0.1) | 0.43 (-0.04) | 26109 | 8.96 | -19097 | -6.56 | -5017 | -1.72 | 291260 | 56.3 | 61.1 | 61.6 | 54.8 |
| 2022-11-30 | 19.54 (+0.6) | 1.69 (+0.05) | 0.47 (0.0) | 74903 | 21.6 | 6516 | 1.88 | -502 | -0.14 | 346708 | 60.8 | 51.3 | 61.0 | 51.0 |
| 2022-10-31 | 18.94 (-0.2) | 1.64 (+0.05) | 0.47 (+0.01) | -28297 | -10.35 | 4075 | 1.49 | 3945 | 1.44 | 273500 | 51.0 | 49.4 | 51.9 | 47.7 |
| 2022-09-30 | 19.14 (-0.41) | 1.59 (+0.09) | 0.46 (-0.07) | -59520 | -15.92 | 9868 | 2.64 | -8517 | -2.28 | 373976 | 49.9 | 57.0 | 57.9 | 49.15 |
| 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 | 19.55 (-0.6) | 1.5 (+0.11) | 0.53 (-0.02) | -58784 | -17.5 | 13644 | 4.06 | -2283 | -0.68 | 335817 | 57.4 | 56.3 | 60.5 | 55.5 |
| 2022-07-29 | 20.15 (-0.78) | 1.39 (+0.05) | 0.55 (+0.14) | -113020 | -22.13 | 5377 | 1.05 | 16996 | 3.33 | 510630 | 56.1 | 59.8 | 60.4 | 54.5 |
| 2022-06-30 | 20.93 (+1.86) | 1.34 (+0.15) | 0.41 (+0.09) | -47199 | -12.12 | 3431 | 0.88 | 10132 | 2.6 | 389375 | 59.8 | 63.9 | 64.3 | 59.8 |
| 2022-05-31 | 19.07 (-1.52) | 1.19 (+0.08) | 0.32 (+0.03) | -176785 | -21.93 | 8669 | 1.08 | 3331 | 0.41 | 806268 | 64.1 | 74.3 | 75.4 | 59.1 |
| 2022-04-29 | 20.59 (-0.21) | 1.11 (+0.19) | 0.29 (-0.03) | -23405 | -7.31 | 23466 | 7.33 | -2876 | -0.9 | 319994 | 74.4 | 76.0 | 77.5 | 72.7 |
| 2022-03-31 | 20.8 (-0.54) | 0.92 (+0.19) | 0.32 (+0.02) | -55143 | -10.81 | 3625 | 0.71 | 1801 | 0.35 | 510132 | 76.5 | 74.4 | 76.8 | 70.0 |
| 2022-02-25 | 21.34 (-0.7) | 0.73 (+0.01) | 0.3 (+0.01) | -70826 | -22.44 | 1125 | 0.36 | 1250 | 0.4 | 315656 | 75.1 | 75.3 | 78.7 | 74.5 |
| 2022-01-26 | 22.04 (+0.08) | 0.72 (-0.02) | 0.29 (-0.02) | 11418 | 2.24 | -1836 | -0.36 | -2327 | -0.46 | 510456 | 75.6 | 76.5 | 81.9 | 75.0 |
| 2021-12-30 | 21.96 (-0.02) | 0.74 (-0.09) | 0.31 (-0.06) | 10113 | 2.38 | -10580 | -2.49 | -6339 | -1.49 | 424494 | 76.3 | 73.1 | 76.9 | 73.0 |
| 2021-11-30 | 21.98 (-0.64) | 0.83 (-0.01) | 0.37 (-0.13) | -83439 | -15.22 | -1808 | -0.33 | -16313 | -2.97 | 548367 | 73.1 | 73.7 | 84.8 | 72.0 |
| 2021-10-29 | 22.62 (-2.92) | 0.84 (-0.2) | 0.5 (-0.1) | -23077 | -6.02 | -7265 | -1.89 | -2118 | -0.55 | 383531 | 75.1 | 76.5 | 76.6 | 72.7 |
| 2021-09-30 | 25.54 (-0.52) | 1.04 (+0.15) | 0.6 (-0.18) | -62869 | -12.21 | 10265 | 1.99 | -18331 | -3.56 | 514721 | 76.7 | 84.6 | 85.5 | 76.1 |
| 2021-08-31 | 26.06 (+0.3) | 0.89 (+0.02) | 0.78 (+0.09) | 31368 | 6.63 | 1254 | 0.27 | 9069 | 1.92 | 472786 | 85.0 | 75.0 | 85.0 | 74.5 |
| 2021-07-30 | 25.76 (-0.68) | 0.87 (0.0) | 0.69 (+0.07) | -64646 | -7.92 | 98 | 0.01 | 7715 | 0.95 | 816242 | 75.0 | 74.0 | 85.7 | 72.6 |
| 2021-06-30 | 26.44 (+0.08) | 0.87 (+0.04) | 0.62 (+0.06) | 5157 | 1.33 | -7244 | -1.86 | 5787 | 1.49 | 389094 | 73.9 | 72.6 | 75.1 | 69.7 |
| 2021-05-31 | 26.36 (+0.23) | 0.83 (+0.1) | 0.56 (-0.04) | 25030 | 2.18 | 10742 | 0.94 | -3816 | -0.33 | 1148396 | 72.3 | 70.4 | 78.8 | 65.1 |
| 2021-04-29 | 26.13 (+0.65) | 0.73 (-0.01) | 0.6 (0.0) | 61565 | 10.29 | -767 | -0.13 | -321 | -0.05 | 598064 | 64.2 | 57.6 | 66.3 | 56.1 |
| 2021-03-31 | 25.48 (+0.04) | 0.74 (+0.07) | 0.6 (+0.03) | 11868 | 1.62 | 7068 | 0.96 | 3588 | 0.49 | 734168 | 56.8 | 51.0 | 57.8 | 50.0 |
| 2021-02-26 | 25.44 (+0.14) | 0.67 (+0.03) | 0.57 (+0.03) | 24340 | 5.29 | 3190 | 0.69 | 2985 | 0.65 | 459876 | 49.9 | 45.35 | 52.3 | 45.3 |
| 2021-01-29 | 25.3 (-0.14) | 0.64 (-0.02) | 0.54 (+0.02) | -26671 | -5.64 | -1699 | -0.36 | 1556 | 0.33 | 472917 | 45.55 | 46.15 | 48.6 | 45.55 |
| 2020-12-31 | 25.44 (-0.05) | 0.66 (-0.08) | 0.52 (-0.02) | -9681 | -1.96 | -7871 | -1.59 | -1357 | -0.27 | 494934 | 46.75 | 44.65 | 48.0 | 44.1 |
| 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 | 25.49 (+0.41) | 0.74 (0.0) | 0.54 (+0.02) | 46371 | 10.45 | 431 | 0.1 | 1939 | 0.44 | 443647 | 44.3 | 40.7 | 46.0 | 40.7 |
| 2020-10-30 | 25.08 (-0.58) | 0.74 (0.0) | 0.52 (-0.05) | -60671 | -26.6 | 302 | 0.13 | -6010 | -2.64 | 228083 | 40.7 | 42.05 | 42.1 | 40.5 |
| 2020-09-30 | 25.66 (-0.36) | 0.74 (-0.09) | 0.57 (-0.06) | -38570 | -12.52 | 2724 | 0.88 | -5191 | -1.69 | 307995 | 41.9 | 42.8 | 43.75 | 40.4 |
| 2020-08-31 | 26.02 (-0.13) | 0.83 (+0.04) | 0.63 (-0.01) | -16440 | -5.04 | 3473 | 1.06 | -1417 | -0.43 | 326324 | 42.8 | 41.65 | 43.7 | 41.15 |
| 2020-07-31 | 26.15 (+0.16) | 0.79 (+0.07) | 0.64 (-0.03) | 8305 | 3.03 | 7717 | 2.81 | -3004 | -1.1 | 274199 | 41.75 | 41.8 | 44.1 | 41.4 |
| 2020-06-30 | 25.99 (+0.12) | 0.72 (+0.03) | 0.67 (+0.03) | 29946 | 10.77 | -120 | -0.04 | 2717 | 0.98 | 277987 | 43.9 | 42.8 | 50.6 | 42.5 |
| 2020-05-29 | 25.87 (-0.23) | 0.69 (0.0) | 0.64 (0.0) | -22878 | -8.35 | -588 | -0.21 | -111 | -0.04 | 273893 | 42.4 | 40.8 | 42.9 | 40.3 |
| 2020-04-30 | 26.1 (-0.07) | 0.69 (0.0) | 0.64 (-0.02) | -6548 | -2.02 | 609 | 0.19 | -2114 | -0.65 | 323795 | 42.3 | 37.5 | 42.5 | 36.8 |
| 2020-03-31 | 26.17 (-1.2) | 0.69 (+0.24) | 0.66 (-0.07) | -115331 | -19.3 | 4095 | 0.69 | -6502 | -1.09 | 597537 | 37.55 | 43.7 | 50.3 | 34.85 |
| 2020-02-27 | 27.37 (-0.28) | 0.45 (+0.01) | 0.73 (0.0) | -25824 | -11.66 | 716 | 0.32 | 27 | 0.01 | 221396 | 44.45 | 43.3 | 46.65 | 43.3 |
| 2020-01-31 | 27.65 (-0.01) | 0.44 (+0.03) | 0.73 (-0.02) | 6410 | 3.1 | 3352 | 1.62 | -2027 | -0.98 | 206800 | 45.05 | 50.2 | 50.6 | 44.6 |
| 2019-12-31 | 27.66 (+0.63) | 0.41 (-0.05) | 0.75 (0.0) | 54604 | 19.04 | -1726 | -0.6 | -617 | -0.22 | 286725 | 46.4 | 44.8 | 47.15 | 44.4 |
| 2019-11-29 | 27.03 (+0.29) | 0.46 (+0.02) | 0.75 (0.0) | 30907 | 9.37 | 2847 | 0.86 | 21 | 0.01 | 329869 | 44.8 | 44.55 | 46.4 | 44.35 |
| 2019-10-31 | 26.74 (+0.13) | 0.44 (0.0) | 0.75 (-0.02) | 11312 | 6.69 | -79 | -0.05 | -1997 | -1.18 | 169079 | 44.55 | 44.85 | 45.6 | 43.8 |
| 2019-09-27 | 26.61 (+0.58) | 0.44 (-0.3) | 0.77 (-0.02) | 35594 | 17.76 | 2257 | 1.13 | -1481 | -0.74 | 200368 | 44.55 | 43.3 | 45.6 | 43.2 |
| 2019-08-30 | 26.03 (-0.46) | 0.74 (+0.01) | 0.79 (-0.01) | -50077 | -21.27 | 958 | 0.41 | -1551 | -0.66 | 235409 | 43.65 | 43.0 | 43.7 | 41.1 |
| 2019-07-31 | 26.49 (-0.22) | 0.73 (+0.01) | 0.8 (+0.02) | -30795 | -13.27 | 937 | 0.4 | 2211 | 0.95 | 232026 | 43.2 | 45.95 | 46.35 | 43.1 |
| 2019-06-28 | 26.71 (-0.21) | 0.72 (+0.31) | 0.78 (+0.04) | 15206 | 7.13 | 2533 | 1.19 | 4526 | 2.12 | 213159 | 45.85 | 43.85 | 46.2 | 42.95 |
| 2019-05-31 | 26.92 () | 0.41 () | 0.74 () | -10065 | 0 | -24 | 0 | 241 | 0 | 0 | ||||
