- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 30.71 (-0.01) | 1.55 (-0.01) | 0.9 (0.0) | -479 | -9.85 | -90 | -1.85 | 279 | 5.74 | 4862 | 68.8 | 69.4 | 69.8 | 68.7 |
| 2024-04-23 | 30.72 (+0.03) | 1.56 (+0.01) | 0.9 (0.0) | -707 | -11.81 | 84 | 1.4 | 213 | 3.56 | 5988 | 69.1 | 69.7 | 69.8 | 68.9 |
| 2024-04-22 | 30.69 (+0.08) | 1.55 (-0.08) | 0.9 (+0.02) | 5129 | 46.43 | 86 | 0.78 | 704 | 6.37 | 11046 | 69.7 | 67.9 | 69.9 | 67.6 |
| 2024-04-19 | 30.61 (-0.08) | 1.63 (0.0) | 0.88 (0.0) | -5562 | -42.78 | 86 | 0.66 | -26 | -0.2 | 13000 | 67.1 | 67.6 | 68.3 | 66.8 |
| 2024-04-18 | 30.69 (-0.01) | 1.63 (0.0) | 0.88 (0.0) | -1342 | -14.63 | -46 | -0.5 | 285 | 3.11 | 9175 | 68.1 | 67.6 | 68.3 | 67.2 |
| 2024-04-17 | 30.7 (-0.04) | 1.63 (-0.01) | 0.88 (0.0) | -2334 | -31.8 | -235 | -3.2 | 247 | 3.37 | 7339 | 67.8 | 68.0 | 68.2 | 67.6 |
| 2024-04-16 | 30.74 (-0.11) | 1.64 (0.0) | 0.88 (+0.01) | -6190 | -61.93 | -75 | -0.75 | 366 | 3.66 | 9995 | 68.0 | 69.5 | 69.5 | 68.0 |
| 2024-04-15 | 30.85 (-0.02) | 1.64 (0.0) | 0.87 (0.0) | -159 | -1.95 | -75 | -0.92 | 321 | 3.94 | 8137 | 69.6 | 69.7 | 70.4 | 69.5 |
| 2024-04-12 | 30.87 (-0.03) | 1.64 (0.0) | 0.87 (0.0) | -4678 | -47.97 | -22 | -0.23 | -68 | -0.7 | 9751 | 69.7 | 70.1 | 70.2 | 69.6 |
| 2024-04-11 | 30.9 (-0.04) | 1.64 (0.0) | 0.87 (0.0) | -2278 | -36.03 | -17 | -0.27 | -73 | -1.15 | 6322 | 70.9 | 71.6 | 71.8 | 70.7 |
| 2024-04-10 | 30.94 (+0.03) | 1.64 (0.0) | 0.87 (+0.01) | 1397 | 18.35 | -22 | -0.29 | 260 | 3.41 | 7614 | 72.0 | 71.8 | 72.4 | 71.5 |
| 2024-04-09 | 30.91 (+0.05) | 1.64 (0.0) | 0.86 (0.0) | 3319 | 43.18 | -25 | -0.33 | 44 | 0.57 | 7687 | 71.5 | 70.8 | 71.7 | 70.7 |
| 2024-04-08 | 30.86 (+0.02) | 1.64 (0.0) | 0.86 (0.0) | 661 | 9.33 | -99 | -1.4 | -17 | -0.24 | 7084 | 70.4 | 69.9 | 70.6 | 69.4 |
| 2024-04-03 | 30.84 (-0.03) | 1.64 (0.0) | 0.86 (0.0) | -1963 | -29.85 | -108 | -1.64 | -76 | -1.16 | 6577 | 70.0 | 70.3 | 70.7 | 69.8 |
| 2024-04-02 | 30.87 (-0.01) | 1.64 (0.0) | 0.86 (0.0) | -1264 | -22.98 | -40 | -0.73 | -45 | -0.82 | 5500 | 70.8 | 70.9 | 71.0 | 69.9 |
| 2024-04-01 | 30.88 (0.0) | 1.64 (-0.01) | 0.86 (0.0) | -422 | -3.19 | -75 | -0.57 | 575 | 4.35 | 13211 | 70.9 | 69.4 | 71.3 | 69.4 |
| 2024-03-29 | 30.88 (+0.04) | 1.65 (0.0) | 0.86 (0.0) | 1974 | 28.04 | -100 | -1.42 | -94 | -1.34 | 7041 | 68.9 | 68.5 | 69.3 | 68.3 |
| 2024-03-28 | 30.84 (-0.02) | 1.65 (0.0) | 0.86 (0.0) | -1159 | -26.7 | -101 | -2.33 | 85 | 1.96 | 4341 | 68.1 | 68.5 | 68.6 | 68.0 |
| 2024-03-27 | 30.86 (-0.02) | 1.65 (0.0) | 0.86 (0.0) | -2034 | -40.61 | -15 | -0.3 | -12 | -0.24 | 5009 | 68.5 | 69.2 | 69.2 | 68.5 |
| 2024-03-26 | 30.88 (-0.01) | 1.65 (0.0) | 0.86 (+0.01) | -768 | -7.49 | 21 | 0.2 | 329 | 3.21 | 10253 | 69.3 | 67.9 | 69.4 | 67.8 |
| 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 | |||
| 2024-03-25 | 30.89 (+0.01) | 1.65 (0.0) | 0.85 (-0.01) | 757 | 16.23 | -61 | -1.31 | -508 | -10.89 | 4664 | 67.8 | 66.9 | 68.0 | 66.8 |
| 2024-03-22 | 30.88 (-0.03) | 1.65 (0.0) | 0.86 (0.0) | -2403 | -35.0 | -23 | -0.33 | 154 | 2.24 | 6866 | 67.0 | 67.4 | 67.4 | 66.7 |
| 2024-03-21 | 30.91 (+0.02) | 1.65 (0.0) | 0.86 (+0.01) | 1138 | 10.05 | -12 | -0.11 | 231 | 2.04 | 11328 | 67.4 | 66.6 | 67.9 | 66.4 |
| 2024-03-20 | 30.89 (-0.04) | 1.65 (0.0) | 0.85 (0.0) | -3961 | -26.07 | -1 | -0.01 | -9 | -0.06 | 15195 | 66.8 | 67.8 | 67.8 | 66.5 |
| 2024-03-19 | 30.93 (-0.04) | 1.65 (0.0) | 0.85 (-0.01) | -3257 | -41.61 | -164 | -2.1 | -143 | -1.83 | 7827 | 67.8 | 68.0 | 68.0 | 67.8 |
| 2024-03-18 | 30.97 (0.0) | 1.65 (0.0) | 0.86 (0.0) | -315 | -6.24 | -52 | -1.03 | -128 | -2.54 | 5049 | 68.4 | 68.8 | 68.9 | 68.2 |
| 2024-03-15 | 30.97 (-0.03) | 1.65 (0.0) | 0.86 (0.0) | -2258 | -21.07 | -49 | -0.46 | -63 | -0.59 | 10717 | 68.6 | 69.4 | 69.4 | 68.6 |
| 2024-03-14 | 31.0 (-0.01) | 1.65 (-0.01) | 0.86 (0.0) | 1213 | 16.56 | -120 | -1.64 | 21 | 0.29 | 7326 | 69.3 | 68.5 | 69.3 | 68.4 |
| 2024-03-13 | 31.01 (-0.02) | 1.66 (0.0) | 0.86 (0.0) | -2381 | -26.14 | -40 | -0.44 | -286 | -3.14 | 9107 | 68.4 | 69.3 | 69.3 | 68.1 |
| 2024-03-12 | 31.03 (-0.03) | 1.66 (0.0) | 0.86 (0.0) | -2469 | -38.5 | 5 | 0.08 | 62 | 0.97 | 6413 | 69.3 | 69.0 | 69.6 | 69.0 |
| 2024-03-11 | 31.06 (+0.02) | 1.66 (0.0) | 0.86 (0.0) | 137 | 1.32 | -8 | -0.08 | -66 | -0.64 | 10343 | 68.9 | 68.0 | 69.3 | 67.8 |
| 2024-03-08 | 31.04 (-0.05) | 1.66 (0.0) | 0.86 (-0.01) | -5332 | -32.94 | -190 | -1.17 | -469 | -2.9 | 16187 | 68.6 | 69.5 | 69.6 | 68.6 |
| 2024-03-07 | 31.09 (-0.03) | 1.66 (0.0) | 0.87 (0.0) | -2954 | -26.91 | -112 | -1.02 | -189 | -1.72 | 10977 | 69.8 | 70.3 | 70.4 | 69.7 |
| 2024-03-06 | 31.12 (-0.02) | 1.66 (0.0) | 0.87 (0.0) | -1597 | -27.02 | -61 | -1.03 | -75 | -1.27 | 5911 | 70.5 | 70.4 | 71.0 | 70.4 |
| 2024-03-05 | 31.14 (-0.08) | 1.66 (0.0) | 0.87 (-0.01) | -5451 | -52.46 | -127 | -1.22 | -196 | -1.89 | 10390 | 70.4 | 70.8 | 71.2 | 70.4 |
| 2024-03-04 | 31.22 (-0.09) | 1.66 (-0.01) | 0.88 (0.0) | -6490 | -66.02 | -96 | -0.98 | -49 | -0.5 | 9830 | 70.8 | 71.1 | 71.2 | 70.8 |
| 2024-03-01 | 31.31 (-0.02) | 1.67 (0.0) | 0.88 (0.0) | -1470 | -39.19 | -32 | -0.85 | 115 | 3.07 | 3751 | 71.6 | 71.7 | 71.8 | 71.3 |
| 2024-02-29 | 31.33 (-0.01) | 1.67 (0.0) | 0.88 (0.0) | -537 | -5.4 | -35 | -0.35 | 86 | 0.86 | 9951 | 71.7 | 71.8 | 72.2 | 71.5 |
| 2024-02-27 | 31.34 (+0.01) | 1.67 (0.0) | 0.88 (+0.01) | -428 | -8.01 | -20 | -0.37 | -3 | -0.06 | 5341 | 71.8 | 71.9 | 71.9 | 71.5 |
| 2024-02-26 | 31.33 (-0.04) | 1.67 (0.0) | 0.87 (0.0) | -1033 | -25.37 | -124 | -3.05 | 26 | 0.64 | 4072 | 72.1 | 71.8 | 72.2 | 71.7 |
| 2024-02-23 | 31.37 (-0.02) | 1.67 (0.0) | 0.87 (0.0) | -1072 | -16.7 | -308 | -4.8 | 20 | 0.31 | 6420 | 72.0 | 72.5 | 72.7 | 72.0 |
| 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 | |||
| 2024-02-22 | 31.39 (+0.01) | 1.67 (0.0) | 0.87 (-0.01) | 80 | 2.68 | -19 | -0.64 | -106 | -3.55 | 2984 | 73.2 | 73.5 | 73.5 | 73.0 |
| 2024-02-21 | 31.38 (-0.01) | 1.67 (0.0) | 0.88 (+0.01) | -767 | -17.6 | 12 | 0.28 | 301 | 6.91 | 4359 | 73.5 | 73.7 | 73.8 | 73.2 |
| 2024-02-20 | 31.39 (+0.01) | 1.67 (0.0) | 0.87 (0.0) | 143 | 3.68 | -23 | -0.59 | -164 | -4.22 | 3887 | 73.7 | 73.8 | 73.9 | 73.2 |
| 2024-02-19 | 31.38 (0.0) | 1.67 (0.0) | 0.87 (0.0) | -266 | -5.27 | 0 | 0.0 | 232 | 4.59 | 5051 | 73.8 | 73.6 | 74.4 | 73.6 |
| 2024-02-16 | 31.38 (+0.01) | 1.67 (-0.01) | 0.87 (0.0) | 480 | 10.42 | -45 | -0.98 | 130 | 2.82 | 4605 | 73.0 | 72.5 | 73.3 | 72.5 |
| 2024-02-15 | 31.37 (+0.01) | 1.68 (+0.01) | 0.87 (0.0) | -405 | -4.5 | 404 | 4.48 | -146 | -1.62 | 9010 | 72.4 | 72.3 | 72.5 | 71.4 |
| 2024-02-05 | 31.36 (-0.02) | 1.67 (0.0) | 0.87 (0.0) | -1341 | -25.47 | -98 | -1.86 | -5 | -0.09 | 5264 | 72.4 | 72.4 | 72.9 | 72.2 |
| 2024-02-02 | 31.38 (-0.03) | 1.67 (0.0) | 0.87 (0.0) | -398 | -9.53 | 5 | 0.12 | -110 | -2.63 | 4175 | 73.5 | 73.2 | 73.5 | 72.8 |
| 2024-02-01 | 31.41 (+0.03) | 1.67 (0.0) | 0.87 (0.0) | 1690 | 35.09 | -48 | -1.0 | 130 | 2.7 | 4816 | 73.5 | 72.5 | 73.5 | 72.4 |
| 2024-01-31 | 31.38 (-0.05) | 1.67 (0.0) | 0.87 (0.0) | -1372 | -20.21 | -102 | -1.5 | 159 | 2.34 | 6789 | 72.1 | 72.0 | 72.5 | 71.8 |
| 2024-01-30 | 31.43 (-0.04) | 1.67 (-0.01) | 0.87 (0.0) | -2679 | -36.78 | -184 | -2.53 | -72 | -0.99 | 7284 | 72.0 | 73.6 | 73.7 | 72.0 |
| 2024-01-29 | 31.47 (-0.01) | 1.68 (0.0) | 0.87 (0.0) | -1592 | -26.72 | -7 | -0.12 | 52 | 0.87 | 5958 | 73.6 | 72.9 | 73.7 | 72.8 |
| 2024-01-26 | 31.48 (0.0) | 1.68 (0.0) | 0.87 (0.0) | -112 | -1.97 | -6 | -0.11 | 181 | 3.18 | 5699 | 72.7 | 71.5 | 72.9 | 71.3 |
| 2024-01-25 | 31.48 (-0.01) | 1.68 (0.0) | 0.87 (0.0) | -1347 | -30.67 | 0 | 0.0 | -104 | -2.37 | 4392 | 71.7 | 72.2 | 72.3 | 71.5 |
| 2024-01-24 | 31.49 (-0.01) | 1.68 (0.0) | 0.87 (-0.01) | -872 | -13.83 | -23 | -0.36 | -526 | -8.34 | 6306 | 72.1 | 71.1 | 72.3 | 71.1 |
| 2024-01-23 | 31.5 (-0.03) | 1.68 (0.0) | 0.88 (0.0) | -1811 | -31.15 | 23 | 0.4 | -288 | -4.95 | 5813 | 71.1 | 70.7 | 71.4 | 70.7 |
| 2024-01-22 | 31.53 (-0.02) | 1.68 (+0.06) | 0.88 (0.0) | -2580 | -31.38 | -97 | -1.18 | -112 | -1.36 | 8222 | 70.6 | 71.4 | 71.4 | 70.6 |
| 2024-01-19 | 31.55 (-0.05) | 1.62 (0.0) | 0.88 (0.0) | -2792 | -28.75 | -46 | -0.47 | 323 | 3.33 | 9710 | 71.2 | 70.9 | 71.6 | 70.8 |
| 2024-01-18 | 31.6 (-0.09) | 1.62 (0.0) | 0.88 (+0.01) | -5788 | -52.29 | -97 | -0.88 | 477 | 4.31 | 11070 | 71.1 | 71.7 | 71.7 | 70.8 |
| 2024-01-17 | 31.69 (-0.08) | 1.62 (0.0) | 0.87 (+0.03) | -6209 | -36.54 | 7 | 0.04 | 1724 | 10.15 | 16992 | 71.8 | 73.0 | 73.1 | 71.3 |
| 2024-01-16 | 31.77 (-0.07) | 1.62 (-0.01) | 0.84 (+0.01) | -5708 | -28.9 | -479 | -2.43 | 599 | 3.03 | 19751 | 73.6 | 75.1 | 75.3 | 73.3 |
| 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 | |||
| 2024-01-15 | 31.84 (-0.02) | 1.63 (0.0) | 0.83 (0.0) | -1703 | -23.34 | -20 | -0.27 | 190 | 2.6 | 7295 | 75.5 | 76.0 | 76.3 | 75.5 |
| 2024-01-12 | 31.86 (-0.01) | 1.63 (0.0) | 0.83 (0.0) | -1207 | -21.48 | -104 | -1.85 | 138 | 2.46 | 5619 | 76.0 | 75.9 | 76.4 | 75.7 |
| 2024-01-11 | 31.87 (-0.07) | 1.63 (-0.01) | 0.83 (+0.01) | -4784 | -37.51 | -122 | -0.96 | 290 | 2.27 | 12754 | 75.9 | 76.7 | 76.9 | 75.5 |
| 2024-01-10 | 31.94 (-0.03) | 1.64 (0.0) | 0.82 (0.0) | -2143 | -37.75 | -157 | -2.77 | 141 | 2.48 | 5677 | 77.0 | 77.6 | 77.7 | 77.0 |
| 2024-01-09 | 31.97 (-0.05) | 1.64 (0.0) | 0.82 (0.0) | -3192 | -56.94 | 42 | 0.75 | 161 | 2.87 | 5606 | 77.6 | 78.2 | 78.2 | 77.6 |
| 2024-01-08 | 32.02 (+0.01) | 1.64 (0.0) | 0.82 (0.0) | 414 | 13.63 | -5 | -0.16 | 163 | 5.37 | 3038 | 78.1 | 78.1 | 78.7 | 78.1 |
| 2024-01-05 | 32.01 (-0.01) | 1.64 (0.0) | 0.82 (+0.01) | -715 | -29.87 | -11 | -0.46 | 111 | 4.64 | 2394 | 78.1 | 78.3 | 78.4 | 78.1 |
| 2024-01-04 | 32.02 (+0.01) | 1.64 (0.0) | 0.81 (0.0) | 39 | 1.45 | -60 | -2.22 | 60 | 2.22 | 2698 | 78.3 | 78.1 | 78.4 | 78.1 |
| 2024-01-03 | 32.01 (-0.08) | 1.64 (0.0) | 0.81 (0.0) | -4859 | -68.05 | 18 | 0.25 | -137 | -1.92 | 7140 | 78.1 | 78.6 | 78.8 | 78.0 |
| 2024-01-02 | 32.09 (+0.01) | 1.64 (0.0) | 0.81 (-0.01) | 295 | 9.4 | 0 | 0.0 | -105 | -3.35 | 3137 | 79.2 | 79.1 | 79.3 | 78.8 |
| 2023-12-29 | 32.08 (+0.01) | 1.64 (0.0) | 0.82 (0.0) | 1372 | 30.28 | -92 | -2.03 | -192 | -4.24 | 4531 | 79.2 | 79.7 | 79.7 | 79.0 |
| 2023-12-28 | 32.07 (+0.05) | 1.64 (0.0) | 0.82 (0.0) | 2992 | 67.94 | -29 | -0.66 | -45 | -1.02 | 4404 | 79.8 | 79.4 | 79.8 | 79.2 |
| 2023-12-27 | 32.02 (+0.06) | 1.64 (0.0) | 0.82 (0.0) | 3637 | 64.8 | -178 | -3.17 | -218 | -3.88 | 5613 | 79.6 | 78.9 | 79.7 | 78.8 |
| 2023-12-26 | 31.96 (+0.04) | 1.64 (0.0) | 0.82 (0.0) | 2002 | 42.92 | -37 | -0.79 | -89 | -1.91 | 4664 | 78.8 | 79.1 | 79.1 | 78.7 |
| 2023-12-25 | 31.92 (+0.03) | 1.64 (0.0) | 0.82 (-0.01) | 667 | 20.04 | 0 | 0.0 | -19 | -0.57 | 3329 | 78.7 | 78.5 | 78.8 | 78.3 |
| 2023-12-22 | 31.89 (-0.03) | 1.64 (0.0) | 0.83 (0.0) | -979 | -21.88 | -38 | -0.85 | -88 | -1.97 | 4475 | 78.8 | 79.3 | 79.3 | 78.7 |
| 2023-12-21 | 31.92 (-0.02) | 1.64 (0.0) | 0.83 (0.0) | -858 | -24.98 | 286 | 8.33 | -12 | -0.35 | 3435 | 79.5 | 79.8 | 79.9 | 79.3 |
| 2023-12-20 | 31.94 (+0.01) | 1.64 (0.0) | 0.83 (0.0) | -31 | -0.74 | 305 | 7.32 | -270 | -6.48 | 4168 | 79.9 | 80.0 | 80.3 | 79.7 |
| 2023-12-19 | 31.93 (-0.03) | 1.64 (+0.01) | 0.83 (0.0) | -1428 | -45.92 | 293 | 9.42 | -109 | -3.5 | 3110 | 79.8 | 80.2 | 80.3 | 79.7 |
| 2023-12-18 | 31.96 (+0.01) | 1.63 (0.0) | 0.83 (0.0) | 458 | 15.33 | 298 | 9.97 | -92 | -3.08 | 2988 | 80.5 | 79.7 | 80.5 | 79.7 |
| 2023-12-15 | 31.95 (+0.03) | 1.63 (+0.01) | 0.83 (0.0) | 2274 | 20.55 | 265 | 2.39 | -15 | -0.14 | 11065 | 79.7 | 79.9 | 80.4 | 79.7 |
| 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 | |||
| 2023-12-14 | 31.92 (+0.04) | 1.62 (0.0) | 0.83 (-0.01) | 2308 | 49.41 | -28 | -0.6 | -204 | -4.37 | 4671 | 79.8 | 79.4 | 80.0 | 78.8 |
| 2023-12-13 | 31.88 (-0.04) | 1.62 (0.0) | 0.84 (0.0) | -2109 | -38.61 | -119 | -2.18 | -223 | -4.08 | 5463 | 78.9 | 79.7 | 79.7 | 78.9 |
| 2023-12-12 | 31.92 (-0.02) | 1.62 (0.0) | 0.84 (0.0) | -746 | -18.75 | -51 | -1.28 | -3 | -0.08 | 3978 | 79.6 | 79.9 | 80.0 | 79.4 |
| 2023-12-11 | 31.94 (0.0) | 1.62 (-0.01) | 0.84 (0.0) | -76 | -3.3 | -66 | -2.86 | 51 | 2.21 | 2306 | 79.9 | 80.1 | 80.1 | 79.6 |
| 2023-12-08 | 31.94 (0.0) | 1.63 (0.0) | 0.84 (0.0) | 106 | 2.43 | -13 | -0.3 | -46 | -1.06 | 4358 | 80.0 | 79.9 | 80.1 | 79.7 |
| 2023-12-07 | 31.94 (-0.01) | 1.63 (0.0) | 0.84 (0.0) | -805 | -21.19 | -173 | -4.55 | -26 | -0.68 | 3799 | 79.9 | 80.3 | 80.4 | 79.9 |
| 2023-12-06 | 31.95 (0.0) | 1.63 (0.0) | 0.84 (0.0) | 256 | 8.27 | 2 | 0.06 | -24 | -0.78 | 3094 | 80.4 | 80.9 | 81.0 | 80.4 |
| 2023-12-05 | 31.95 (+0.02) | 1.63 (0.0) | 0.84 (0.0) | 1256 | 30.45 | -11 | -0.27 | -29 | -0.7 | 4125 | 80.7 | 80.6 | 80.9 | 80.2 |
| 2023-12-04 | 31.93 (+0.02) | 1.63 (0.0) | 0.84 (0.0) | 1775 | 44.96 | -2 | -0.05 | -24 | -0.61 | 3948 | 80.9 | 80.9 | 81.2 | 80.7 |
| 2023-12-01 | 31.91 (0.0) | 1.63 (0.0) | 0.84 (0.0) | -94 | -3.84 | -28 | -1.14 | -89 | -3.63 | 2450 | 80.7 | 80.8 | 81.0 | 80.5 |
| 2023-11-30 | 31.91 (+0.01) | 1.63 (0.0) | 0.84 (0.0) | 36 | 0.32 | 2 | 0.02 | -40 | -0.35 | 11416 | 80.8 | 81.1 | 81.2 | 80.7 |
| 2023-11-29 | 31.9 (+0.02) | 1.63 (0.0) | 0.84 (-0.01) | 1017 | 23.44 | -25 | -0.58 | -57 | -1.31 | 4338 | 81.4 | 81.9 | 81.9 | 81.3 |
| 2023-11-28 | 31.88 (+0.07) | 1.63 (0.0) | 0.85 (+0.01) | 4451 | 63.69 | 17 | 0.24 | 81 | 1.16 | 6989 | 82.0 | 81.8 | 82.0 | 81.4 |
| 2023-11-27 | 31.81 (+0.01) | 1.63 (0.0) | 0.84 (0.0) | 1315 | 32.26 | -42 | -1.03 | 4 | 0.1 | 4076 | 81.4 | 81.7 | 81.9 | 81.0 |
| 2023-11-24 | 31.8 (+0.04) | 1.63 (0.0) | 0.84 (0.0) | 2218 | 52.18 | -32 | -0.75 | -31 | -0.73 | 4251 | 81.6 | 81.5 | 81.9 | 81.2 |
| 2023-11-23 | 31.76 (-0.01) | 1.63 (0.0) | 0.84 (-0.01) | -38 | -1.44 | -54 | -2.05 | -24 | -0.91 | 2636 | 80.9 | 81.2 | 81.2 | 80.5 |
| 2023-11-22 | 31.77 (-0.02) | 1.63 (0.0) | 0.85 (+0.01) | 334 | 9.9 | -45 | -1.33 | 41 | 1.21 | 3375 | 81.3 | 81.8 | 81.8 | 81.1 |
| 2023-11-21 | 31.79 (+0.08) | 1.63 (0.0) | 0.84 (-0.01) | 5374 | 60.69 | -66 | -0.75 | -130 | -1.47 | 8855 | 81.9 | 81.0 | 81.9 | 80.8 |
| 2023-11-20 | 31.71 (+0.02) | 1.63 (0.0) | 0.85 (0.0) | 265 | 5.29 | 24 | 0.48 | -66 | -1.32 | 5013 | 80.8 | 80.9 | 81.0 | 80.1 |
| 2023-11-17 | 31.69 (+0.01) | 1.63 (0.0) | 0.85 (0.0) | 1029 | 16.53 | 19 | 0.31 | -94 | -1.51 | 6225 | 80.8 | 81.4 | 81.7 | 80.6 |
| 2023-11-16 | 31.68 (+0.07) | 1.63 (0.0) | 0.85 (0.0) | 4427 | 43.21 | 264 | 2.58 | 51 | 0.5 | 10246 | 81.2 | 80.4 | 81.2 | 80.2 |
| 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 | |||
| 2023-11-15 | 31.61 (+0.08) | 1.63 (0.0) | 0.85 (0.0) | 6421 | 52.44 | -324 | -2.65 | 134 | 1.09 | 12244 | 79.9 | 78.6 | 79.9 | 78.3 |
| 2023-11-14 | 31.53 (+0.02) | 1.63 (0.0) | 0.85 (0.0) | 1213 | 19.29 | -3 | -0.05 | -375 | -5.96 | 6288 | 77.8 | 77.6 | 78.0 | 77.3 |
| 2023-11-13 | 31.51 (-0.01) | 1.63 (0.0) | 0.85 (0.0) | -537 | -9.02 | -9 | -0.15 | -113 | -1.9 | 5953 | 77.5 | 77.7 | 77.8 | 77.3 |
| 2023-11-10 | 31.52 (-0.01) | 1.63 (0.0) | 0.85 (-0.01) | -426 | -12.65 | -37 | -1.1 | -88 | -2.61 | 3367 | 77.7 | 78.0 | 78.1 | 77.6 |
| 2023-11-09 | 31.53 (+0.02) | 1.63 (-0.01) | 0.86 (+0.01) | 1351 | 38.91 | -141 | -4.06 | 30 | 0.86 | 3472 | 78.3 | 78.0 | 78.6 | 77.8 |
| 2023-11-08 | 31.51 (-0.01) | 1.64 (0.0) | 0.85 (0.0) | -78 | -2.12 | -32 | -0.87 | 6 | 0.16 | 3671 | 77.9 | 78.0 | 78.0 | 77.6 |
| 2023-11-07 | 31.52 (-0.05) | 1.64 (0.0) | 0.85 (-0.01) | -468 | -9.9 | -15 | -0.32 | -134 | -2.84 | 4726 | 78.1 | 78.5 | 78.5 | 77.7 |
| 2023-11-06 | 31.57 (+0.03) | 1.64 (0.0) | 0.86 (+0.01) | 1127 | 17.67 | -115 | -1.8 | 142 | 2.23 | 6377 | 78.6 | 78.4 | 79.0 | 78.0 |
| 2023-11-03 | 31.54 (+0.04) | 1.64 (0.0) | 0.85 (0.0) | 888 | 18.09 | 14 | 0.29 | 10 | 0.2 | 4910 | 77.9 | 77.9 | 77.9 | 77.4 |
| 2023-11-02 | 31.5 (-0.02) | 1.64 (+0.01) | 0.85 (0.0) | -420 | -9.15 | 309 | 6.73 | 6 | 0.13 | 4592 | 77.2 | 76.7 | 77.4 | 76.7 |
| 2023-11-01 | 31.52 (-0.02) | 1.63 (0.0) | 0.85 (-0.01) | -2242 | -44.4 | 0 | 0.0 | -80 | -1.58 | 5050 | 76.8 | 77.0 | 77.1 | 76.8 |
| 2023-10-31 | 31.54 (-0.04) | 1.63 (0.0) | 0.86 (+0.01) | -2180 | -30.81 | 20 | 0.28 | 220 | 3.11 | 7075 | 77.0 | 77.2 | 77.4 | 77.0 |
| 2023-10-30 | 31.58 (-0.06) | 1.63 (0.0) | 0.85 (0.0) | -1662 | -35.2 | 138 | 2.92 | 111 | 2.35 | 4721 | 77.2 | 77.4 | 77.8 | 77.1 |
| 2023-10-27 | 31.64 (-0.01) | 1.63 (0.0) | 0.85 (0.0) | -514 | -12.48 | 80 | 1.94 | 113 | 2.74 | 4118 | 77.2 | 77.1 | 77.5 | 77.1 |
| 2023-10-26 | 31.65 (-0.05) | 1.63 (-0.16) | 0.85 (0.0) | -4512 | -63.86 | -220 | -3.11 | -102 | -1.44 | 7065 | 77.1 | 77.6 | 77.6 | 77.0 |
| 2023-10-25 | 31.7 (-0.03) | 1.79 (0.0) | 0.85 (0.0) | -2291 | -47.81 | -491 | -10.25 | 62 | 1.29 | 4792 | 77.8 | 78.0 | 78.2 | 77.8 |
| 2023-10-24 | 31.73 (-0.03) | 1.79 (-0.01) | 0.85 (0.0) | -4307 | -57.7 | -591 | -7.92 | -8 | -0.11 | 7465 | 77.8 | 78.1 | 78.3 | 77.8 |
| 2023-10-23 | 31.76 (-0.03) | 1.8 (-0.01) | 0.85 (0.0) | -3230 | -55.97 | -590 | -10.22 | 85 | 1.47 | 5771 | 78.1 | 78.5 | 78.6 | 78.1 |
| 2023-10-20 | 31.79 (-0.06) | 1.81 (-0.01) | 0.85 (0.0) | -2077 | -32.45 | -605 | -9.45 | 105 | 1.64 | 6401 | 78.6 | 79.0 | 79.2 | 78.5 |
| 2023-10-19 | 31.85 (-0.03) | 1.82 (-0.01) | 0.85 (+0.01) | -723 | -12.76 | -786 | -13.87 | 560 | 9.88 | 5667 | 79.3 | 79.6 | 79.9 | 79.3 |
| 2023-10-18 | 31.88 (-0.03) | 1.83 (-0.02) | 0.84 (+0.01) | -1168 | -9.32 | -889 | -7.1 | 701 | 5.6 | 12528 | 80.1 | 80.2 | 80.2 | 79.2 |
| 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 | |||
| 2023-10-17 | 31.91 (-0.02) | 1.85 (-0.01) | 0.83 (+0.01) | -669 | -9.76 | -568 | -8.28 | 482 | 7.03 | 6857 | 79.9 | 80.0 | 80.3 | 79.7 |
| 2023-10-16 | 31.93 (-0.01) | 1.86 (-0.01) | 0.82 (+0.01) | -424 | -10.11 | -520 | -12.4 | 430 | 10.25 | 4194 | 80.3 | 80.0 | 80.4 | 79.8 |
| 2023-10-13 | 31.94 (-0.02) | 1.87 (-0.01) | 0.81 (0.0) | -967 | -17.86 | -628 | -11.6 | 291 | 5.37 | 5414 | 80.5 | 80.4 | 80.5 | 79.9 |
| 2023-10-12 | 31.96 (+0.06) | 1.88 (0.0) | 0.81 (+0.01) | 2361 | 30.26 | -493 | -6.32 | 218 | 2.79 | 7802 | 80.7 | 80.1 | 80.7 | 79.8 |
| 2023-10-11 | 31.9 (-0.01) | 1.88 (-0.01) | 0.8 (0.0) | 207 | 2.2 | -672 | -7.14 | 486 | 5.16 | 9412 | 79.6 | 79.9 | 79.9 | 79.1 |
| 2023-10-06 | 31.91 (-0.02) | 1.89 (-0.01) | 0.8 (+0.01) | -577 | -14.83 | -572 | -14.7 | 161 | 4.14 | 3891 | 78.8 | 78.8 | 79.3 | 78.4 |
| 2023-10-05 | 31.93 (0.0) | 1.9 (-0.01) | 0.79 (0.0) | -699 | -13.06 | -728 | -13.6 | 120 | 2.24 | 5354 | 78.7 | 78.7 | 78.9 | 78.4 |
| 2023-10-04 | 31.93 (-0.08) | 1.91 (-0.01) | 0.79 (-0.01) | -5667 | -58.69 | -496 | -5.14 | -222 | -2.3 | 9655 | 78.4 | 78.9 | 78.9 | 78.2 |
| 2023-10-03 | 32.01 (-0.04) | 1.92 (-0.01) | 0.8 (+0.01) | -3034 | -43.74 | -555 | -8.0 | 178 | 2.57 | 6936 | 79.1 | 79.6 | 79.6 | 79.1 |
| 2023-10-02 | 32.05 (-0.04) | 1.93 (-0.01) | 0.79 (+0.01) | -2551 | -39.21 | -435 | -6.69 | 659 | 10.13 | 6506 | 79.6 | 79.9 | 80.0 | 79.5 |
| 2023-09-28 | 32.09 (-0.01) | 1.94 (0.0) | 0.78 (-0.01) | -30 | -0.46 | -428 | -6.54 | -309 | -4.72 | 6543 | 79.8 | 80.0 | 80.4 | 79.6 |
| 2023-09-27 | 32.1 (-0.02) | 1.94 (0.0) | 0.79 (-0.01) | -1320 | -19.99 | 84 | 1.27 | -939 | -14.22 | 6603 | 79.8 | 80.1 | 80.3 | 79.7 |
| 2023-09-26 | 32.12 (-0.04) | 1.94 (0.0) | 0.8 (-0.01) | -2208 | -51.89 | 10 | 0.24 | -321 | -7.54 | 4255 | 80.4 | 81.1 | 81.1 | 80.4 |
| 2023-09-25 | 32.16 (-0.01) | 1.94 (0.0) | 0.81 (0.0) | -183 | -10.11 | 6 | 0.33 | 42 | 2.32 | 1810 | 81.6 | 81.1 | 81.6 | 81.0 |
| 2023-09-22 | 32.17 (-0.01) | 1.94 (0.0) | 0.81 (0.0) | -764 | -25.04 | 48 | 1.57 | -191 | -6.26 | 3051 | 81.1 | 81.0 | 81.5 | 80.6 |
| 2023-09-21 | 32.18 (-0.02) | 1.94 (0.0) | 0.81 (0.0) | -2146 | -41.82 | 50 | 0.97 | -47 | -0.92 | 5132 | 81.2 | 82.1 | 82.2 | 81.2 |
| 2023-09-20 | 32.2 (0.0) | 1.94 (0.0) | 0.81 (0.0) | -9 | -0.41 | -64 | -2.9 | -123 | -5.58 | 2206 | 82.4 | 82.4 | 82.6 | 82.0 |
| 2023-09-19 | 32.2 (+0.02) | 1.94 (0.0) | 0.81 (0.0) | 668 | 28.87 | -73 | -3.15 | -128 | -5.53 | 2314 | 82.4 | 82.2 | 82.7 | 82.1 |
| 2023-09-18 | 32.18 (-0.02) | 1.94 (0.0) | 0.81 (0.0) | -671 | -16.11 | -65 | -1.56 | -23 | -0.55 | 4165 | 82.3 | 82.6 | 82.8 | 82.0 |
| 2023-09-15 | 32.2 (+0.06) | 1.94 (-0.03) | 0.81 (0.0) | 2703 | 22.84 | -1713 | -14.48 | 20 | 0.17 | 11833 | 83.3 | 83.2 | 83.3 | 82.2 |
| 2023-09-14 | 32.14 (+0.05) | 1.97 (0.0) | 0.81 (-0.01) | 4213 | 59.13 | 0 | 0.0 | -545 | -7.65 | 7125 | 83.1 | 83.0 | 83.3 | 82.5 |
| 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 | |||
| 2023-09-13 | 32.09 (-0.01) | 1.97 (0.0) | 0.82 (0.0) | -130 | -2.08 | 31 | 0.5 | 61 | 0.98 | 6253 | 82.5 | 82.5 | 82.7 | 82.1 |
| 2023-09-12 | 32.1 (-0.02) | 1.97 (0.0) | 0.82 (0.0) | -808 | -13.18 | 16 | 0.26 | 59 | 0.96 | 6130 | 82.4 | 82.6 | 82.6 | 82.1 |
| 2023-09-11 | 32.12 (0.0) | 1.97 (0.0) | 0.82 (0.0) | 757 | 17.8 | 73 | 1.72 | 121 | 2.84 | 4254 | 82.4 | 82.3 | 82.5 | 82.2 |
| 2023-09-08 | 32.12 (+0.02) | 1.97 (0.0) | 0.82 (0.0) | 1145 | 23.79 | 102 | 2.12 | -296 | -6.15 | 4812 | 82.1 | 81.7 | 82.2 | 81.5 |
| 2023-09-07 | 32.1 (0.0) | 1.97 (0.0) | 0.82 (-0.01) | -1031 | -20.07 | 116 | 2.26 | -200 | -3.89 | 5136 | 81.3 | 81.0 | 81.6 | 80.8 |
| 2023-09-06 | 32.1 (-0.04) | 1.97 (0.0) | 0.83 (0.0) | -2014 | -33.29 | 55 | 0.91 | -336 | -5.55 | 6049 | 81.2 | 81.9 | 81.9 | 81.2 |
| 2023-09-05 | 32.14 (0.0) | 1.97 (0.0) | 0.83 (0.0) | 849 | 24.0 | -33 | -0.93 | 55 | 1.55 | 3538 | 82.0 | 81.5 | 82.1 | 81.5 |
| 2023-09-04 | 32.14 (+0.03) | 1.97 (0.0) | 0.83 (0.0) | 1778 | 22.79 | 21 | 0.27 | 144 | 1.85 | 7802 | 81.5 | 80.0 | 81.7 | 80.0 |
| 2023-09-01 | 32.11 (+0.04) | 1.97 (+0.01) | 0.83 (0.0) | 58 | 1.86 | 118 | 3.78 | -60 | -1.92 | 3120 | 80.2 | 79.6 | 80.4 | 79.5 |
| 2023-08-31 | 32.07 (-0.05) | 1.96 (0.0) | 0.83 (0.0) | -2851 | -22.25 | 34 | 0.27 | 43 | 0.34 | 12815 | 79.5 | 80.3 | 80.3 | 79.5 |
| 2023-08-30 | 32.12 (+0.01) | 1.96 (0.0) | 0.83 (-0.01) | 457 | 8.09 | 104 | 1.84 | -396 | -7.01 | 5647 | 80.3 | 80.3 | 80.8 | 79.9 |
| 2023-08-29 | 32.11 (0.0) | 1.96 (0.0) | 0.84 (0.0) | 743 | 22.6 | 3 | 0.09 | -93 | -2.83 | 3287 | 80.3 | 79.6 | 80.4 | 79.5 |
| 2023-08-28 | 32.11 (+0.03) | 1.96 (0.0) | 0.84 (0.0) | 3060 | 48.87 | 33 | 0.53 | -110 | -1.76 | 6262 | 79.6 | 79.0 | 79.8 | 79.0 |
| 2023-08-25 | 32.08 (+0.02) | 1.96 (0.0) | 0.84 (0.0) | 444 | 6.15 | -12 | -0.17 | -268 | -3.71 | 7221 | 79.3 | 79.6 | 79.7 | 79.2 |
| 2023-08-24 | 32.06 (+0.01) | 1.96 (0.0) | 0.84 (0.0) | 796 | 9.79 | -20 | -0.25 | 255 | 3.14 | 8128 | 79.7 | 79.4 | 79.8 | 79.1 |
| 2023-08-23 | 32.05 (-0.03) | 1.96 (0.0) | 0.84 (0.0) | -434 | -6.27 | 9 | 0.13 | -43 | -0.62 | 6918 | 79.4 | 79.9 | 79.9 | 79.2 |
| 2023-08-22 | 32.08 (+0.02) | 1.96 (0.0) | 0.84 (0.0) | 510 | 7.05 | 8 | 0.11 | 84 | 1.16 | 7234 | 79.9 | 80.2 | 80.2 | 79.5 |
| 2023-08-21 | 32.06 (-0.03) | 1.96 (0.0) | 0.84 (0.0) | -537 | -6.49 | -107 | -1.29 | 98 | 1.19 | 8268 | 80.1 | 80.3 | 80.3 | 79.6 |
| 2023-08-18 | 32.09 (+0.01) | 1.96 (0.0) | 0.84 (+0.01) | 820 | 9.04 | 16 | 0.18 | 351 | 3.87 | 9074 | 80.3 | 79.8 | 80.6 | 79.2 |
| 2023-08-17 | 32.08 (-0.08) | 1.96 (0.0) | 0.83 (0.0) | -5225 | -40.82 | 170 | 1.33 | -82 | -0.64 | 12799 | 79.8 | 80.5 | 80.5 | 79.0 |
| 2023-08-16 | 32.16 (-0.06) | 1.96 (0.0) | 0.83 (0.0) | -5570 | -38.67 | 50 | 0.35 | -141 | -0.98 | 14404 | 80.9 | 81.9 | 82.0 | 80.6 |
| 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 | |||
| 2023-08-15 | 32.22 (-0.04) | 1.96 (0.0) | 0.83 (0.0) | -3440 | -56.6 | -31 | -0.51 | 45 | 0.74 | 6078 | 82.4 | 83.0 | 83.1 | 82.4 |
| 2023-08-14 | 32.26 (-0.03) | 1.96 (0.0) | 0.83 (-0.01) | -2439 | -35.12 | 153 | 2.2 | -91 | -1.31 | 6944 | 83.0 | 84.0 | 84.0 | 82.8 |
| 2023-08-11 | 32.29 (-0.02) | 1.96 (0.0) | 0.84 (0.0) | -991 | -24.7 | 28 | 0.7 | -94 | -2.34 | 4012 | 84.0 | 84.4 | 84.5 | 84.0 |
| 2023-08-10 | 32.31 (+0.01) | 1.96 (0.0) | 0.84 (0.0) | 627 | 11.38 | 43 | 0.78 | 45 | 0.82 | 5508 | 84.5 | 84.5 | 84.7 | 84.0 |
| 2023-08-09 | 32.3 (0.0) | 1.96 (0.0) | 0.84 (0.0) | -202 | -5.65 | 17 | 0.48 | -142 | -3.97 | 3575 | 84.3 | 83.9 | 84.3 | 83.7 |
| 2023-08-08 | 32.3 (-0.01) | 1.96 (+0.01) | 0.84 (-0.01) | -1365 | -26.47 | 70 | 1.36 | -488 | -9.46 | 5157 | 83.7 | 84.3 | 84.4 | 83.6 |
| 2023-08-07 | 32.31 (0.0) | 1.95 (0.0) | 0.85 (0.0) | -47 | -1.1 | 239 | 5.61 | -334 | -7.85 | 4257 | 84.2 | 84.0 | 84.7 | 84.0 |
| 2023-08-04 | 32.31 (-0.02) | 1.95 (0.0) | 0.85 (0.0) | -1459 | -26.82 | 22 | 0.4 | -12 | -0.22 | 5440 | 84.0 | 83.6 | 84.3 | 83.5 |
| 2023-08-02 | 32.33 (-0.05) | 1.95 (0.0) | 0.85 (0.0) | -2601 | -32.76 | -118 | -1.49 | -173 | -2.18 | 7939 | 83.5 | 84.0 | 84.2 | 83.4 |
| 2023-08-01 | 32.38 (+0.02) | 1.95 (0.0) | 0.85 (-0.02) | 272 | 3.83 | 88 | 1.24 | -775 | -10.91 | 7106 | 84.2 | 83.6 | 84.3 | 83.6 |
| 2023-07-31 | 32.36 (+0.02) | 1.95 (0.0) | 0.87 (+0.01) | 411 | 6.3 | -42 | -0.64 | 195 | 2.99 | 6522 | 83.2 | 83.1 | 83.8 | 83.1 |
| 2023-07-28 | 32.34 (-0.02) | 1.95 (0.0) | 0.86 (-0.01) | -1335 | -24.7 | -61 | -1.13 | -356 | -6.59 | 5404 | 83.0 | 83.3 | 83.6 | 83.0 |
| 2023-07-27 | 32.36 (-0.04) | 1.95 (0.0) | 0.87 (+0.01) | -224 | -3.04 | -57 | -0.77 | 555 | 7.52 | 7376 | 83.3 | 83.0 | 83.6 | 83.0 |
| 2023-07-26 | 32.4 (+0.01) | 1.95 (-0.01) | 0.86 (0.0) | 2281 | 30.72 | -144 | -1.94 | -147 | -1.98 | 7426 | 83.0 | 82.2 | 83.0 | 82.1 |
| 2023-07-25 | 32.39 (0.0) | 1.96 (0.0) | 0.86 (-0.01) | -629 | -6.28 | -76 | -0.76 | -389 | -3.88 | 10015 | 82.1 | 82.5 | 82.5 | 82.0 |
| 2023-07-24 | 32.39 (+0.02) | 1.96 (-0.04) | 0.87 (-0.02) | 1589 | 11.9 | -2939 | -22.01 | -1066 | -7.99 | 13350 | 82.2 | 82.6 | 82.7 | 82.2 |
| 2023-07-21 | 32.37 (+0.02) | 2.0 (-0.04) | 0.89 (0.0) | 1478 | 13.08 | -2651 | -23.46 | -465 | -4.11 | 11301 | 82.6 | 83.2 | 83.6 | 82.6 |
| 2023-07-20 | 32.35 (+0.05) | 2.04 (-0.05) | 0.89 (0.0) | 3906 | 47.76 | -2659 | -32.51 | -108 | -1.32 | 8179 | 83.2 | 82.9 | 83.4 | 82.9 |
| 2023-07-19 | 32.3 (-0.01) | 2.09 (-0.04) | 0.89 (-0.01) | 662 | 6.76 | -3004 | -30.67 | -336 | -3.43 | 9795 | 82.8 | 83.1 | 83.6 | 82.8 |
| 2023-07-18 | 32.31 (+0.02) | 2.13 (-0.05) | 0.9 (0.0) | -384 | -3.76 | -3216 | -31.46 | -124 | -1.21 | 10221 | 82.9 | 83.0 | 83.7 | 82.9 |
| 2023-07-17 | 32.29 (-0.04) | 2.18 (-0.01) | 0.9 (-0.01) | -4600 | -54.79 | -225 | -2.68 | -248 | -2.95 | 8395 | 83.1 | 84.0 | 84.1 | 83.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 32.33 (+0.03) | 2.19 (0.0) | 0.91 (0.0) | 2121 | 24.12 | -293 | -3.33 | -523 | -5.95 | 8795 | 83.7 | 83.0 | 84.2 | 83.0 |
| 2023-07-13 | 32.3 (+0.04) | 2.19 (0.0) | 0.91 (-0.01) | -27 | -0.32 | -98 | -1.17 | -549 | -6.54 | 8392 | 82.7 | 82.5 | 83.2 | 82.5 |
| 2023-07-12 | 32.26 (-0.05) | 2.19 (0.0) | 0.92 (-0.01) | -3596 | -40.19 | -75 | -0.84 | -471 | -5.26 | 8948 | 82.4 | 83.2 | 83.3 | 82.2 |
| 2023-07-11 | 32.31 (-0.01) | 2.19 (-0.01) | 0.93 (0.0) | -2197 | -23.5 | -331 | -3.54 | -264 | -2.82 | 9349 | 82.4 | 82.5 | 83.5 | 82.3 |
| 2023-07-10 | 32.32 (-0.06) | 2.2 (0.0) | 0.93 (-0.01) | -3715 | -34.34 | -270 | -2.5 | -390 | -3.61 | 10818 | 82.3 | 82.3 | 83.0 | 82.3 |
| 2023-07-07 | 32.38 (-0.07) | 2.2 (-0.01) | 0.94 (-0.07) | -6384 | -39.85 | -590 | -3.68 | -4190 | -26.16 | 16019 | 82.0 | 83.0 | 83.1 | 82.0 |
| 2023-07-06 | 32.45 (-0.16) | 2.21 (-0.01) | 1.01 (-0.01) | -10991 | -67.78 | -364 | -2.24 | -887 | -5.47 | 16215 | 83.2 | 84.5 | 84.7 | 83.2 |
| 2023-07-05 | 32.61 (-0.02) | 2.22 (0.0) | 1.02 (0.0) | -2261 | -34.35 | -57 | -0.87 | -227 | -3.45 | 6582 | 84.7 | 84.9 | 85.1 | 84.7 |
| 2023-07-04 | 32.63 (-0.07) | 2.22 (+0.07) | 1.02 (0.0) | -6149 | -51.31 | -408 | -3.4 | 52 | 0.43 | 11985 | 84.7 | 85.7 | 85.7 | 84.6 |
| 2023-07-03 | 32.7 (-0.03) | 2.15 (0.0) | 1.02 (-0.01) | -3052 | -42.88 | -150 | -2.11 | -249 | -3.5 | 7117 | 85.6 | 86.1 | 86.3 | 85.6 |
| 2023-06-30 | 32.73 (-0.06) | 2.15 (0.0) | 1.03 (0.0) | -3385 | -34.81 | -90 | -0.93 | -294 | -3.02 | 9723 | 85.7 | 86.2 | 86.3 | 85.7 |
| 2023-06-29 | 32.79 (-0.05) | 2.15 (-0.01) | 1.03 (0.0) | -3814 | -46.36 | -87 | -1.06 | 231 | 2.81 | 8227 | 86.2 | 86.7 | 87.0 | 86.2 |
| 2023-06-28 | 32.84 (-0.12) | 2.16 (0.0) | 1.03 (0.0) | -6813 | -60.4 | -14 | -0.12 | -13 | -0.12 | 11279 | 86.2 | 87.0 | 87.2 | 86.0 |
| 2023-06-27 | 32.96 (-0.09) | 2.16 (-0.14) | 1.03 (-0.01) | -2719 | -14.42 | -9258 | -49.08 | -492 | -2.61 | 18862 | 87.0 | 88.0 | 88.4 | 87.0 |
| 2023-06-26 | 33.05 (-0.06) | 2.3 (+0.02) | 1.04 (+0.01) | -3341 | -28.33 | 1143 | 9.69 | 432 | 3.66 | 11794 | 92.0 | 92.3 | 92.7 | 92.0 |
| 2023-06-21 | 33.11 (-0.04) | 2.28 (+0.01) | 1.03 (0.0) | -3295 | -44.46 | 701 | 9.46 | 6 | 0.08 | 7411 | 92.8 | 92.4 | 92.8 | 91.8 |
| 2023-06-20 | 33.15 (+0.01) | 2.27 (-0.02) | 1.03 (0.0) | 1921 | 17.8 | -934 | -8.66 | -150 | -1.39 | 10790 | 92.6 | 92.5 | 92.6 | 91.9 |
| 2023-06-19 | 33.14 (+0.05) | 2.29 (-0.15) | 1.03 (0.0) | 2840 | 17.22 | -9669 | -58.63 | -200 | -1.21 | 16491 | 91.6 | 92.8 | 93.0 | 91.6 |
| 2023-06-16 | 33.09 (+0.02) | 2.44 (-0.13) | 1.03 (0.0) | 1256 | 6.03 | -8145 | -39.14 | 260 | 1.25 | 20812 | 92.5 | 94.1 | 94.1 | 92.5 |
| 2023-06-15 | 33.07 (0.0) | 2.57 (0.0) | 1.03 (0.0) | -267 | -5.13 | -332 | -6.38 | -184 | -3.53 | 5207 | 94.1 | 94.1 | 94.2 | 93.6 |
| 2023-06-14 | 33.07 (0.0) | 2.57 (-0.01) | 1.03 (0.0) | -566 | -10.21 | -350 | -6.31 | 148 | 2.67 | 5545 | 93.8 | 93.8 | 94.2 | 93.5 |
| 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 | |||
| 2023-06-13 | 33.07 (-0.04) | 2.58 (0.0) | 1.03 (+0.01) | -2763 | -37.82 | -177 | -2.42 | 738 | 10.1 | 7306 | 93.7 | 93.9 | 94.1 | 93.3 |
| 2023-06-12 | 33.11 (-0.05) | 2.58 (0.0) | 1.02 (+0.01) | -1513 | -40.34 | -123 | -3.28 | 306 | 8.16 | 3751 | 93.9 | 94.5 | 94.5 | 93.9 |
| 2023-06-09 | 33.16 (-0.01) | 2.58 (0.0) | 1.01 (0.0) | -279 | -6.34 | -73 | -1.66 | 146 | 3.32 | 4399 | 94.1 | 94.4 | 94.4 | 94.0 |
| 2023-06-08 | 33.17 (-0.03) | 2.58 (0.0) | 1.01 (+0.01) | -2699 | -39.18 | -26 | -0.38 | 467 | 6.78 | 6889 | 93.8 | 94.1 | 94.3 | 93.7 |
| 2023-06-07 | 33.2 (-0.04) | 2.58 (-0.01) | 1.0 (0.0) | -2742 | -32.63 | -52 | -0.62 | 477 | 5.68 | 8404 | 94.0 | 94.0 | 94.5 | 93.9 |
| 2023-06-06 | 33.24 (+0.05) | 2.59 (+0.01) | 1.0 (0.0) | 4515 | 43.39 | 240 | 2.31 | 28 | 0.27 | 10406 | 94.4 | 94.2 | 94.8 | 94.0 |
| 2023-06-05 | 33.19 (+0.06) | 2.58 (0.0) | 1.0 (0.0) | 3696 | 45.74 | -64 | -0.79 | 3 | 0.04 | 8080 | 94.0 | 93.5 | 94.4 | 93.5 |
| 2023-06-02 | 33.13 (+0.03) | 2.58 (0.0) | 1.0 (0.0) | 259 | 3.69 | 436 | 6.21 | 32 | 0.46 | 7026 | 93.7 | 93.6 | 93.9 | 93.4 |
| 2023-06-01 | 33.1 (-0.09) | 2.58 (+0.01) | 1.0 (0.0) | -2879 | -45.68 | 540 | 8.57 | 46 | 0.73 | 6302 | 93.3 | 94.1 | 94.1 | 93.2 |
| 2023-05-31 | 33.19 (+0.01) | 2.57 (0.0) | 1.0 (+0.01) | 1847 | 4.91 | -43 | -0.11 | 566 | 1.51 | 37603 | 94.1 | 93.1 | 94.1 | 93.1 |
| 2023-05-30 | 33.18 (-0.03) | 2.57 (+0.01) | 0.99 (0.0) | -704 | -8.6 | 633 | 7.73 | -109 | -1.33 | 8188 | 93.5 | 93.3 | 93.6 | 92.8 |
| 2023-05-29 | 33.21 (0.0) | 2.56 (0.0) | 0.99 (0.0) | -1005 | -18.53 | 118 | 2.18 | 42 | 0.77 | 5424 | 93.3 | 93.5 | 94.1 | 93.3 |
| 2023-05-26 | 33.21 (-0.15) | 2.56 (+0.01) | 0.99 (0.0) | -1508 | -26.48 | 476 | 8.36 | -243 | -4.27 | 5694 | 93.5 | 92.6 | 93.6 | 92.5 |
| 2023-05-25 | 33.36 (+0.02) | 2.55 (+0.01) | 0.99 (0.0) | -670 | -14.61 | 501 | 10.93 | -117 | -2.55 | 4585 | 93.2 | 93.3 | 94.1 | 93.2 |
| 2023-05-24 | 33.34 (0.0) | 2.54 (+0.01) | 0.99 (0.0) | -114 | -2.02 | 784 | 13.88 | 384 | 6.8 | 5648 | 93.9 | 93.3 | 93.9 | 93.0 |
| 2023-05-23 | 33.34 (-0.07) | 2.53 (0.0) | 0.99 (0.0) | 407 | 6.38 | 135 | 2.12 | 74 | 1.16 | 6382 | 93.5 | 93.7 | 93.8 | 93.2 |
| 2023-05-22 | 33.41 (+0.02) | 2.53 (+0.01) | 0.99 (0.0) | -106 | -1.74 | 150 | 2.47 | -46 | -0.76 | 6079 | 93.5 | 94.0 | 94.2 | 93.1 |
| 2023-05-19 | 33.39 (-0.02) | 2.52 (0.0) | 0.99 (+0.01) | -1148 | -12.81 | 118 | 1.32 | 157 | 1.75 | 8962 | 94.0 | 94.3 | 94.3 | 93.4 |
| 2023-05-18 | 33.41 (0.0) | 2.52 (0.0) | 0.98 (+0.01) | -83 | -1.09 | -70 | -0.92 | 847 | 11.08 | 7647 | 94.3 | 93.5 | 94.3 | 93.5 |
| 2023-05-17 | 33.41 (+0.04) | 2.52 (0.0) | 0.97 (+0.04) | 2607 | 13.91 | 138 | 0.74 | 2808 | 14.98 | 18747 | 94.3 | 92.9 | 94.3 | 92.5 |
| 2023-05-16 | 33.37 (-0.02) | 2.52 (-0.01) | 0.93 (+0.02) | -1160 | -16.69 | -325 | -4.68 | 1180 | 16.98 | 6949 | 93.1 | 92.9 | 93.2 | 92.1 |
| 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 | |||
| 2023-05-15 | 33.39 (-0.02) | 2.53 (+0.01) | 0.91 (+0.01) | -1492 | -31.91 | 461 | 9.86 | 326 | 6.97 | 4676 | 92.9 | 91.8 | 92.9 | 91.3 |
| 2023-05-12 | 33.41 (-0.02) | 2.52 (+0.01) | 0.9 (0.0) | -916 | -14.62 | 248 | 3.96 | 33 | 0.53 | 6267 | 92.5 | 92.8 | 92.9 | 91.8 |
| 2023-05-11 | 33.43 (-0.02) | 2.51 (0.0) | 0.9 (0.0) | -1869 | -39.92 | 40 | 0.85 | 241 | 5.15 | 4682 | 93.4 | 93.4 | 93.6 | 92.8 |
| 2023-05-10 | 33.45 (-0.02) | 2.51 (0.0) | 0.9 (0.0) | -1681 | -30.27 | 33 | 0.59 | -67 | -1.21 | 5553 | 93.8 | 93.6 | 93.8 | 92.8 |
| 2023-05-09 | 33.47 (+0.01) | 2.51 (0.0) | 0.9 (0.0) | 393 | 7.95 | 158 | 3.2 | -111 | -2.25 | 4943 | 94.0 | 93.7 | 94.0 | 93.2 |
| 2023-05-08 | 33.46 (0.0) | 2.51 (+0.01) | 0.9 (0.0) | -104 | -3.5 | 497 | 16.72 | 84 | 2.83 | 2972 | 93.8 | 94.1 | 94.1 | 93.4 |
| 2023-05-05 | 33.46 (0.0) | 2.5 (0.0) | 0.9 (0.0) | 233 | 9.51 | 160 | 6.53 | 35 | 1.43 | 2450 | 93.8 | 93.9 | 94.0 | 93.6 |
| 2023-05-04 | 33.46 (-0.01) | 2.5 (0.0) | 0.9 (0.0) | -381 | -12.55 | 53 | 1.75 | 15 | 0.49 | 3035 | 93.7 | 93.6 | 93.8 | 93.3 |
| 2023-05-03 | 33.47 (-0.05) | 2.5 (0.0) | 0.9 (0.0) | -306 | -7.02 | 112 | 2.57 | 59 | 1.35 | 4362 | 93.6 | 93.8 | 94.0 | 93.2 |
| 2023-05-02 | 33.52 (-0.03) | 2.5 (-0.03) | 0.9 (0.0) | -633 | -9.09 | -1730 | -24.84 | 97 | 1.39 | 6964 | 93.9 | 93.7 | 94.2 | 93.1 |
| 2023-04-28 | 33.55 (-0.02) | 2.53 (+0.01) | 0.9 (0.0) | -1117 | -17.83 | 445 | 7.1 | 50 | 0.8 | 6265 | 93.9 | 94.0 | 94.4 | 93.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 30.71 (+0.1) | 1.55 (-0.08) | 0.9 (+0.02) | 3943 | 18.01 | 80 | 0.37 | 1196 | 5.46 | 21896 | 68.8 | 67.9 | 69.9 | 67.6 |
| 2024-04-19 | 30.61 (-0.26) | 1.63 (-0.01) | 0.88 (+0.01) | -15587 | -32.71 | -345 | -0.72 | 1193 | 2.5 | 47649 | 67.1 | 69.7 | 70.4 | 66.8 |
| 2024-04-12 | 30.87 (+0.03) | 1.64 (0.0) | 0.87 (+0.01) | -1579 | -4.11 | -185 | -0.48 | 146 | 0.38 | 38461 | 69.7 | 69.9 | 72.4 | 69.4 |
| 2024-04-03 | 30.84 (-0.04) | 1.64 (-0.01) | 0.86 (0.0) | -3649 | -14.43 | -223 | -0.88 | 454 | 1.8 | 25289 | 70.0 | 69.4 | 71.3 | 69.4 |
| 2024-03-29 | 30.88 (0.0) | 1.65 (0.0) | 0.86 (0.0) | -1230 | -3.93 | -256 | -0.82 | -200 | -0.64 | 31310 | 68.9 | 66.9 | 69.4 | 66.8 |
| 2024-03-22 | 30.88 (-0.09) | 1.65 (0.0) | 0.86 (0.0) | -8798 | -19.02 | -252 | -0.54 | 105 | 0.23 | 46268 | 67.0 | 68.8 | 68.9 | 66.4 |
| 2024-03-15 | 30.97 (-0.07) | 1.65 (-0.01) | 0.86 (0.0) | -5758 | -13.11 | -212 | -0.48 | -332 | -0.76 | 43909 | 68.6 | 68.0 | 69.6 | 67.8 |
| 2024-03-08 | 31.04 (-0.27) | 1.66 (-0.01) | 0.86 (-0.02) | -21824 | -40.95 | -586 | -1.1 | -978 | -1.84 | 53296 | 68.6 | 71.1 | 71.2 | 68.6 |
| 2024-03-01 | 31.31 (-0.06) | 1.67 (0.0) | 0.88 (+0.01) | -3468 | -15.0 | -211 | -0.91 | 224 | 0.97 | 23115 | 71.6 | 71.8 | 72.2 | 71.3 |
| 2024-02-23 | 31.37 (-0.01) | 1.67 (0.0) | 0.87 (0.0) | -1882 | -8.29 | -338 | -1.49 | 283 | 1.25 | 22703 | 72.0 | 73.6 | 74.4 | 72.0 |
| 2024-02-16 | 31.38 (+0.02) | 1.67 (0.0) | 0.87 (0.0) | 75 | 0.55 | 359 | 2.64 | -16 | -0.12 | 13616 | 73.0 | 72.3 | 73.3 | 71.4 |
| 2024-02-05 | 31.36 (-0.02) | 1.67 (0.0) | 0.87 (0.0) | -1341 | -25.47 | -98 | -1.86 | -5 | -0.09 | 5264 | 72.4 | 72.4 | 72.9 | 72.2 |
| 2024-02-02 | 31.38 (-0.1) | 1.67 (-0.01) | 0.87 (0.0) | -4351 | -14.99 | -336 | -1.16 | 159 | 0.55 | 29024 | 73.5 | 72.9 | 73.7 | 71.8 |
| 2024-01-26 | 31.48 (-0.07) | 1.68 (+0.06) | 0.87 (-0.01) | -6722 | -22.09 | -103 | -0.34 | -849 | -2.79 | 30434 | 72.7 | 71.4 | 72.9 | 70.6 |
| 2024-01-19 | 31.55 (-0.31) | 1.62 (-0.01) | 0.88 (+0.05) | -22200 | -34.25 | -635 | -0.98 | 3313 | 5.11 | 64820 | 71.2 | 76.0 | 76.3 | 70.8 |
| 2024-01-12 | 31.86 (-0.15) | 1.63 (-0.01) | 0.83 (+0.01) | -10912 | -33.38 | -346 | -1.06 | 893 | 2.73 | 32695 | 76.0 | 78.1 | 78.7 | 75.5 |
| 2024-01-05 | 32.01 (-0.07) | 1.64 (0.0) | 0.82 (0.0) | -5240 | -34.09 | -53 | -0.34 | -71 | -0.46 | 15370 | 78.1 | 79.1 | 79.3 | 78.0 |
| 2023-12-29 | 32.08 (+0.19) | 1.64 (0.0) | 0.82 (-0.01) | 10670 | 47.33 | -336 | -1.49 | -563 | -2.5 | 22543 | 79.2 | 78.5 | 79.8 | 78.3 |
| 2023-12-22 | 31.89 (-0.06) | 1.64 (+0.01) | 0.83 (0.0) | -2838 | -15.61 | 1144 | 6.29 | -571 | -3.14 | 18178 | 78.8 | 79.7 | 80.5 | 78.7 |
| 2023-12-15 | 31.95 (+0.01) | 1.63 (0.0) | 0.83 (-0.01) | 1651 | 6.01 | 1 | 0.0 | -394 | -1.43 | 27485 | 79.7 | 80.1 | 80.4 | 78.8 |
| 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 | |||
| 2023-12-08 | 31.94 (+0.03) | 1.63 (0.0) | 0.84 (0.0) | 2588 | 13.39 | -197 | -1.02 | -149 | -0.77 | 19326 | 80.0 | 80.9 | 81.2 | 79.7 |
| 2023-12-01 | 31.91 (+0.11) | 1.63 (0.0) | 0.84 (0.0) | 6725 | 22.97 | -76 | -0.26 | -101 | -0.35 | 29272 | 80.7 | 81.7 | 82.0 | 80.5 |
| 2023-11-24 | 31.8 (+0.11) | 1.63 (0.0) | 0.84 (-0.01) | 8153 | 33.79 | -173 | -0.72 | -210 | -0.87 | 24131 | 81.6 | 80.9 | 81.9 | 80.1 |
| 2023-11-17 | 31.69 (+0.17) | 1.63 (0.0) | 0.85 (0.0) | 12553 | 30.65 | -53 | -0.13 | -397 | -0.97 | 40958 | 80.8 | 77.7 | 81.7 | 77.3 |
| 2023-11-10 | 31.52 (-0.02) | 1.63 (-0.01) | 0.85 (0.0) | 1506 | 6.97 | -340 | -1.57 | -44 | -0.2 | 21615 | 77.7 | 78.4 | 79.0 | 77.6 |
| 2023-11-03 | 31.54 (-0.1) | 1.64 (+0.01) | 0.85 (0.0) | -5616 | -21.31 | 481 | 1.83 | 267 | 1.01 | 26350 | 77.9 | 77.4 | 77.9 | 76.7 |
| 2023-10-27 | 31.64 (-0.15) | 1.63 (-0.18) | 0.85 (0.0) | -14854 | -50.85 | -1812 | -6.2 | 150 | 0.51 | 29213 | 77.2 | 78.5 | 78.6 | 77.0 |
| 2023-10-20 | 31.79 (-0.15) | 1.81 (-0.06) | 0.85 (+0.04) | -5061 | -14.2 | -3368 | -9.45 | 2278 | 6.39 | 35649 | 78.6 | 80.0 | 80.4 | 78.5 |
| 2023-10-13 | 31.94 (+0.03) | 1.87 (-0.02) | 0.81 (+0.01) | 1601 | 7.07 | -1793 | -7.92 | 995 | 4.4 | 22629 | 80.5 | 79.9 | 80.7 | 79.1 |
| 2023-10-06 | 31.91 (-0.18) | 1.89 (-0.05) | 0.8 (+0.02) | -12528 | -38.73 | -2786 | -8.61 | 896 | 2.77 | 32344 | 78.8 | 79.9 | 80.0 | 78.2 |
| 2023-09-28 | 32.09 (-0.08) | 1.94 (0.0) | 0.78 (-0.03) | -3741 | -19.47 | -328 | -1.71 | -1527 | -7.95 | 19213 | 79.8 | 81.1 | 81.6 | 79.6 |
| 2023-09-22 | 32.17 (-0.03) | 1.94 (0.0) | 0.81 (0.0) | -2922 | -17.32 | -104 | -0.62 | -512 | -3.03 | 16870 | 81.1 | 82.6 | 82.8 | 80.6 |
| 2023-09-15 | 32.2 (+0.08) | 1.94 (-0.03) | 0.81 (-0.01) | 6735 | 18.92 | -1593 | -4.47 | -284 | -0.8 | 35598 | 83.3 | 82.3 | 83.3 | 82.1 |
| 2023-09-08 | 32.12 (+0.01) | 1.97 (0.0) | 0.82 (-0.01) | 727 | 2.66 | 261 | 0.95 | -633 | -2.32 | 27340 | 82.1 | 80.0 | 82.2 | 80.0 |
| 2023-09-01 | 32.11 (+0.03) | 1.97 (+0.01) | 0.83 (-0.01) | 1467 | 4.71 | 292 | 0.94 | -616 | -1.98 | 31133 | 80.2 | 79.0 | 80.8 | 79.0 |
| 2023-08-25 | 32.08 (-0.01) | 1.96 (0.0) | 0.84 (0.0) | 779 | 2.06 | -122 | -0.32 | 126 | 0.33 | 37771 | 79.3 | 80.3 | 80.3 | 79.1 |
| 2023-08-18 | 32.09 (-0.2) | 1.96 (0.0) | 0.84 (0.0) | -15854 | -32.16 | 358 | 0.73 | 82 | 0.17 | 49301 | 80.3 | 84.0 | 84.0 | 79.0 |
| 2023-08-11 | 32.29 (-0.02) | 1.96 (+0.01) | 0.84 (-0.01) | -1978 | -8.79 | 397 | 1.76 | -1013 | -4.5 | 22511 | 84.0 | 84.0 | 84.7 | 83.6 |
| 2023-08-04 | 32.31 (-0.03) | 1.95 (0.0) | 0.85 (-0.01) | -3377 | -12.5 | -50 | -0.19 | -765 | -2.83 | 27008 | 84.0 | 83.1 | 84.3 | 83.1 |
| 2023-07-28 | 32.34 (-0.03) | 1.95 (-0.05) | 0.86 (-0.03) | 1682 | 3.86 | -3277 | -7.52 | -1403 | -3.22 | 43575 | 83.0 | 82.6 | 83.6 | 82.0 |
| 2023-07-21 | 32.37 (+0.04) | 2.0 (-0.19) | 0.89 (-0.02) | 1062 | 2.22 | -11755 | -24.54 | -1281 | -2.67 | 47892 | 82.6 | 84.0 | 84.1 | 82.6 |
| 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 | 32.33 (-0.05) | 2.19 (-0.01) | 0.91 (-0.03) | -7414 | -16.01 | -1067 | -2.3 | -2197 | -4.74 | 46304 | 83.7 | 82.3 | 84.2 | 82.2 |
| 2023-07-07 | 32.38 (-0.35) | 2.2 (+0.05) | 0.94 (-0.09) | -28837 | -49.79 | -1569 | -2.71 | -5501 | -9.5 | 57920 | 82.0 | 86.1 | 86.3 | 82.0 |
| 2023-06-30 | 32.73 (-0.38) | 2.15 (-0.13) | 1.03 (0.0) | -20072 | -33.52 | -8306 | -13.87 | -136 | -0.23 | 59887 | 85.7 | 92.3 | 92.7 | 85.7 |
| 2023-06-21 | 33.11 (+0.02) | 2.28 (-0.16) | 1.03 (0.0) | 1466 | 4.23 | -9902 | -28.54 | -344 | -0.99 | 34692 | 92.8 | 92.8 | 93.0 | 91.6 |
| 2023-06-16 | 33.09 (-0.07) | 2.44 (-0.14) | 1.03 (+0.02) | -3853 | -9.04 | -9127 | -21.41 | 1268 | 2.97 | 42622 | 92.5 | 94.5 | 94.5 | 92.5 |
| 2023-06-09 | 33.16 (+0.03) | 2.58 (0.0) | 1.01 (+0.01) | 2491 | 6.52 | 25 | 0.07 | 1121 | 2.94 | 38180 | 94.1 | 93.5 | 94.8 | 93.5 |
| 2023-06-02 | 33.13 (-0.08) | 2.58 (+0.02) | 1.0 (+0.01) | -2482 | -3.85 | 1684 | 2.61 | 577 | 0.89 | 64545 | 93.7 | 93.5 | 94.1 | 92.8 |
| 2023-05-26 | 33.21 (-0.18) | 2.56 (+0.04) | 0.99 (0.0) | -1991 | -7.01 | 2046 | 7.21 | 52 | 0.18 | 28389 | 93.5 | 94.0 | 94.2 | 92.5 |
| 2023-05-19 | 33.39 (-0.02) | 2.52 (0.0) | 0.99 (+0.09) | -1276 | -2.72 | 322 | 0.69 | 5318 | 11.32 | 46984 | 94.0 | 91.8 | 94.3 | 91.3 |
| 2023-05-12 | 33.41 (-0.05) | 2.52 (+0.02) | 0.9 (0.0) | -4177 | -17.11 | 976 | 4.0 | 180 | 0.74 | 24417 | 92.5 | 94.1 | 94.1 | 91.8 |
| 2023-05-05 | 33.46 (-0.09) | 2.5 (-0.03) | 0.9 (0.0) | -1087 | -6.47 | -1405 | -8.36 | 206 | 1.23 | 16812 | 93.8 | 93.7 | 94.2 | 93.1 |
| 2023-04-28 | 33.55 (-0.13) | 2.53 (+0.2) | 0.9 (+0.01) | -11618 | -29.55 | 12529 | 31.87 | 442 | 1.12 | 39316 | 93.9 | 92.6 | 94.4 | 91.9 |
| 2023-04-21 | 33.68 (-0.02) | 2.33 (+0.04) | 0.89 (+0.01) | -2134 | -7.24 | 2450 | 8.31 | 473 | 1.6 | 29473 | 92.5 | 93.3 | 94.3 | 91.6 |
| 2023-04-14 | 33.7 (+0.02) | 2.29 (0.0) | 0.88 (+0.01) | 1294 | 4.95 | -116 | -0.44 | 1031 | 3.95 | 26118 | 93.3 | 90.9 | 93.8 | 90.8 |
| 2023-04-07 | 33.68 (-0.03) | 2.29 (-0.01) | 0.87 (+0.01) | -3763 | -36.06 | -347 | -3.33 | 91 | 0.87 | 10435 | 90.8 | 91.9 | 92.2 | 90.8 |
| 2023-03-31 | 33.71 (+0.07) | 2.3 (+0.04) | 0.86 (0.0) | 5198 | 23.42 | 1373 | 6.19 | 54 | 0.24 | 22197 | 91.8 | 91.4 | 92.6 | 91.4 |
| 2023-03-24 | 33.64 (+0.02) | 2.26 (+0.07) | 0.86 (-0.01) | 1919 | 9.15 | 3987 | 19.01 | -200 | -0.95 | 20974 | 91.4 | 90.5 | 91.5 | 89.8 |
| 2023-03-17 | 33.62 (-0.09) | 2.19 (+0.06) | 0.87 (-0.01) | -6021 | -17.43 | 3903 | 11.3 | -886 | -2.57 | 34534 | 90.7 | 89.8 | 90.7 | 88.0 |
| 2023-03-10 | 33.71 (-0.12) | 2.13 (+0.05) | 0.88 (+0.01) | -7623 | -29.65 | 3331 | 12.96 | 655 | 2.55 | 25706 | 89.8 | 91.1 | 91.9 | 89.7 |
| 2023-03-03 | 33.83 (-0.03) | 2.08 (+0.01) | 0.87 (-0.01) | -2269 | -16.36 | 881 | 6.35 | -406 | -2.93 | 13870 | 90.7 | 89.8 | 90.7 | 89.7 |
| 2023-02-24 | 33.86 (-0.02) | 2.07 (+0.01) | 0.88 (+0.01) | -1020 | -3.86 | 611 | 2.32 | 158 | 0.6 | 26393 | 90.9 | 89.9 | 91.7 | 89.9 |
| 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 | |||
| 2023-02-17 | 33.88 (-0.02) | 2.06 (+0.02) | 0.87 (0.0) | -1476 | -7.11 | 756 | 3.64 | 61 | 0.29 | 20752 | 90.1 | 88.8 | 90.9 | 88.7 |
| 2023-02-10 | 33.9 (-0.05) | 2.04 (-0.01) | 0.87 (0.0) | -2530 | -13.62 | -193 | -1.04 | 133 | 0.72 | 18573 | 89.1 | 88.5 | 89.8 | 88.4 |
| 2023-02-03 | 33.95 (+0.04) | 2.05 (0.0) | 0.87 (0.0) | 2236 | 5.19 | 27 | 0.06 | 7 | 0.02 | 43044 | 88.6 | 88.9 | 90.4 | 88.1 |
| 2023-01-17 | 33.91 (+0.02) | 2.05 (-0.01) | 0.87 (0.0) | 278 | 2.67 | -642 | -6.16 | 140 | 1.34 | 10428 | 88.6 | 88.1 | 88.9 | 88.0 |
| 2023-01-13 | 33.89 (+0.06) | 2.06 (0.0) | 0.87 (0.0) | 3440 | 11.9 | -176 | -0.61 | -319 | -1.1 | 28912 | 88.2 | 88.3 | 89.3 | 87.5 |
| 2023-01-06 | 33.83 (-0.02) | 2.06 (+0.01) | 0.87 (0.0) | -559 | -2.87 | 974 | 4.99 | -12 | -0.06 | 19508 | 88.0 | 86.2 | 88.0 | 85.6 |
| 2022-12-30 | 33.85 (-0.04) | 2.05 (+0.08) | 0.87 (-0.01) | -2443 | -13.01 | 1628 | 8.67 | -483 | -2.57 | 18781 | 86.8 | 86.8 | 87.2 | 85.9 |
| 2022-12-23 | 33.89 (-0.62) | 1.97 (+0.5) | 0.88 (-0.03) | -40965 | -64.12 | 31958 | 50.02 | -1707 | -2.67 | 63890 | 86.8 | 86.8 | 87.6 | 85.1 |
| 2022-12-16 | 34.51 (-0.21) | 1.47 (+0.14) | 0.91 (0.0) | -14278 | -23.38 | 8641 | 14.15 | -311 | -0.51 | 61082 | 87.6 | 87.1 | 89.1 | 86.1 |
| 2022-12-09 | 34.72 (-0.11) | 1.33 (+0.01) | 0.91 (0.0) | -3731 | -10.12 | 622 | 1.69 | 58 | 0.16 | 36851 | 87.9 | 88.9 | 90.0 | 87.1 |
| 2022-12-02 | 34.83 (+0.04) | 1.32 (+0.02) | 0.91 (-0.02) | 2361 | 6.44 | 1377 | 3.76 | -1229 | -3.35 | 36668 | 89.1 | 89.5 | 91.5 | 88.0 |
| 2022-11-25 | 34.79 (+0.17) | 1.3 (0.0) | 0.93 (0.0) | 8172 | 30.07 | -159 | -0.58 | 178 | 0.65 | 27180 | 89.9 | 87.8 | 90.1 | 87.3 |
| 2022-11-18 | 34.62 (+0.15) | 1.3 (0.0) | 0.93 (-0.03) | 8840 | 23.09 | -88 | -0.23 | -1973 | -5.15 | 38289 | 87.7 | 88.3 | 89.2 | 86.8 |
| 2022-11-11 | 34.47 (+0.17) | 1.3 (0.0) | 0.96 (-0.01) | 11234 | 35.62 | 256 | 0.81 | -385 | -1.22 | 31539 | 87.7 | 83.0 | 87.8 | 82.9 |
| 2022-11-04 | 34.3 (-0.07) | 1.3 (+0.01) | 0.97 (+0.01) | -5159 | -18.6 | 283 | 1.02 | 133 | 0.48 | 27744 | 82.9 | 83.0 | 84.0 | 81.9 |
| 2022-10-28 | 34.37 (-0.09) | 1.29 (+0.01) | 0.96 (+0.04) | -3432 | -11.39 | 784 | 2.6 | 2679 | 8.89 | 30140 | 82.9 | 82.6 | 83.9 | 81.7 |
| 2022-10-21 | 34.46 (+0.18) | 1.28 (+0.08) | 0.92 (+0.01) | 11295 | 16.14 | 4966 | 7.1 | 1055 | 1.51 | 69988 | 81.8 | 79.6 | 82.8 | 78.6 |
| 2022-10-14 | 34.28 (-0.43) | 1.2 (0.0) | 0.91 (+0.01) | -24265 | -33.72 | 39 | 0.05 | 201 | 0.28 | 71969 | 79.9 | 85.0 | 85.4 | 78.1 |
| 2022-10-07 | 34.71 (-0.09) | 1.2 (+0.04) | 0.9 (0.0) | -6321 | -17.33 | 97 | 0.27 | 89 | 0.24 | 36466 | 85.1 | 85.6 | 88.2 | 85.1 |
| 2022-09-30 | 34.8 (-0.21) | 1.16 (0.0) | 0.9 (+0.01) | -11852 | -25.03 | 447 | 0.94 | 437 | 0.92 | 47354 | 86.6 | 85.8 | 86.9 | 84.3 |
| 2022-09-23 | 35.01 (-0.07) | 1.16 (-0.07) | 0.89 (-0.01) | -2136 | -5.49 | -4973 | -12.77 | -237 | -0.61 | 38936 | 86.6 | 86.5 | 87.1 | 85.1 |
| 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 | |||
| 2022-09-16 | 35.08 (-0.22) | 1.23 (-0.17) | 0.9 (0.0) | -11746 | -10.07 | -10585 | -9.08 | -148 | -0.13 | 116637 | 86.5 | 88.8 | 90.3 | 86.5 |
| 2022-09-08 | 35.3 (0.0) | 1.4 (0.0) | 0.9 (-0.02) | -8343 | -26.8 | 393 | 1.26 | -993 | -3.19 | 31125 | 88.3 | 88.9 | 89.8 | 87.5 |
| 2022-09-02 | 35.3 (-0.25) | 1.4 (+0.03) | 0.92 (-0.02) | -16102 | -35.63 | 1297 | 2.87 | -1634 | -3.62 | 45186 | 88.8 | 92.1 | 92.2 | 88.6 |
| 2022-08-26 | 35.55 (-0.07) | 1.37 (0.0) | 0.94 (0.0) | -4711 | -21.73 | 146 | 0.67 | 132 | 0.61 | 21675 | 93.2 | 93.5 | 94.9 | 93.0 |
| 2022-08-19 | 35.62 (-0.02) | 1.37 (+0.01) | 0.94 (-0.01) | -1853 | -9.02 | 617 | 3.0 | -360 | -1.75 | 20546 | 94.3 | 94.2 | 94.7 | 93.3 |
| 2022-08-12 | 35.64 (+0.08) | 1.36 (+0.01) | 0.95 (0.0) | 5449 | 19.45 | 857 | 3.06 | -516 | -1.84 | 28017 | 93.8 | 91.0 | 94.0 | 90.0 |
| 2022-08-05 | 35.56 (-0.1) | 1.35 (-0.02) | 0.95 (-0.01) | -7059 | -14.26 | -1251 | -2.53 | -619 | -1.25 | 49496 | 91.0 | 92.0 | 93.0 | 89.4 |
| 2022-07-29 | 35.66 (+0.05) | 1.37 (-0.02) | 0.96 (0.0) | 5058 | 15.53 | -1319 | -4.05 | 394 | 1.21 | 32579 | 92.0 | 88.0 | 92.0 | 87.9 |
| 2022-07-22 | 35.61 (+0.06) | 1.39 (-0.29) | 0.96 (+0.01) | 7091 | 11.52 | -18779 | -30.5 | 408 | 0.66 | 61566 | 87.9 | 86.5 | 89.6 | 86.4 |
| 2022-07-15 | 35.55 (-0.16) | 1.68 (-0.06) | 0.95 (+0.01) | -16123 | -26.14 | -3360 | -5.45 | 582 | 0.94 | 61691 | 86.6 | 86.0 | 87.8 | 84.7 |
| 2022-07-08 | 35.71 (-0.43) | 1.74 (-0.15) | 0.94 (-0.04) | -28308 | -18.8 | -9979 | -6.63 | -2261 | -1.5 | 150596 | 85.0 | 108.0 | 108.5 | 84.2 |
| 2022-07-01 | 36.14 (-0.02) | 1.89 (+0.19) | 0.98 (+0.15) | -2879 | -5.35 | 2265 | 4.21 | 9459 | 17.57 | 53848 | 108.0 | 109.5 | 110.5 | 107.0 |
| 2022-06-24 | 36.16 (-0.01) | 1.7 (+0.12) | 0.83 (+0.06) | 214 | 0.42 | 7848 | 15.45 | 3936 | 7.75 | 50796 | 109.0 | 106.0 | 109.5 | 106.0 |
| 2022-06-17 | 36.17 (-0.22) | 1.58 (+0.09) | 0.77 (+0.01) | -14815 | -33.7 | 5945 | 13.52 | 557 | 1.27 | 43956 | 106.5 | 106.5 | 107.5 | 105.0 |
| 2022-06-10 | 36.39 (-0.14) | 1.49 (+0.03) | 0.76 (+0.02) | -2674 | -7.9 | 1470 | 4.34 | 816 | 2.41 | 33859 | 107.5 | 108.0 | 109.0 | 106.5 |
| 2022-06-02 | 36.53 (+0.07) | 1.46 (+0.02) | 0.74 (+0.01) | 2609 | 4.02 | 1626 | 2.5 | 794 | 1.22 | 64980 | 107.0 | 107.0 | 107.5 | 105.0 |
| 2022-05-27 | 36.46 (+0.01) | 1.44 (+0.01) | 0.73 (+0.01) | 5539 | 17.88 | 361 | 1.17 | 632 | 2.04 | 30973 | 106.5 | 105.0 | 106.5 | 104.0 |
| 2022-05-20 | 36.45 (+0.03) | 1.43 (0.0) | 0.72 (0.0) | 2685 | 7.04 | 410 | 1.07 | 213 | 0.56 | 38157 | 104.5 | 103.5 | 104.5 | 102.0 |
| 2022-05-13 | 36.42 (-0.05) | 1.43 (+0.01) | 0.72 (0.0) | -3254 | -6.96 | 133 | 0.28 | 218 | 0.47 | 46721 | 102.5 | 104.5 | 105.0 | 100.5 |
| 2022-05-06 | 36.47 (0.0) | 1.42 (0.0) | 0.72 (0.0) | 417 | 2.28 | 191 | 1.04 | -26 | -0.14 | 18303 | 105.5 | 106.0 | 107.0 | 105.0 |
| 2022-04-29 | 36.47 (-0.26) | 1.42 (+0.1) | 0.72 (0.0) | -14821 | -37.9 | 6557 | 16.77 | -365 | -0.93 | 39108 | 105.5 | 106.0 | 106.5 | 104.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 36.73 (-0.09) | 1.32 (+0.14) | 0.72 (0.0) | -4875 | -13.13 | 8943 | 24.08 | 367 | 0.99 | 37138 | 107.0 | 105.0 | 107.0 | 104.5 |
| 2022-04-15 | 36.82 (-0.06) | 1.18 (+0.01) | 0.72 (+0.02) | -3927 | -12.45 | 300 | 0.95 | 1087 | 3.45 | 31534 | 105.0 | 106.0 | 106.5 | 104.5 |
| 2022-04-08 | 36.88 (-0.02) | 1.17 (-0.01) | 0.7 (+0.01) | -687 | -2.82 | -502 | -2.06 | 487 | 2.0 | 24366 | 106.5 | 106.0 | 107.5 | 105.5 |
| 2022-04-01 | 36.9 (-0.02) | 1.18 (+0.12) | 0.69 (0.0) | -1295 | -3.71 | -573 | -1.64 | 364 | 1.04 | 34910 | 107.0 | 106.5 | 107.0 | 105.0 |
| 2022-03-25 | 36.92 (+0.08) | 1.06 (-0.01) | 0.69 (+0.01) | 5684 | 15.44 | -898 | -2.44 | 587 | 1.59 | 36813 | 106.5 | 106.0 | 108.0 | 106.0 |
| 2022-03-18 | 36.84 (+0.13) | 1.07 (-0.01) | 0.68 (+0.01) | 6498 | 11.26 | -887 | -1.54 | 208 | 0.36 | 57709 | 106.0 | 107.0 | 108.0 | 104.5 |
| 2022-03-11 | 36.71 (-0.22) | 1.08 (+0.08) | 0.67 (+0.01) | -9318 | -13.81 | 5382 | 7.98 | 1035 | 1.53 | 67470 | 106.5 | 107.0 | 108.0 | 103.0 |
| 2022-03-04 | 36.93 (+0.04) | 1.0 (+0.03) | 0.66 (+0.02) | 3039 | 6.99 | 2034 | 4.68 | 1305 | 3.0 | 43461 | 108.0 | 106.0 | 110.0 | 105.5 |
| 2022-02-25 | 36.89 (-0.21) | 0.97 (+0.01) | 0.64 (+0.01) | -12907 | -32.75 | 489 | 1.24 | 544 | 1.38 | 39405 | 105.0 | 105.5 | 106.5 | 103.5 |
| 2022-02-18 | 37.1 (+0.05) | 0.96 (0.0) | 0.63 (+0.01) | 3528 | 8.0 | -176 | -0.4 | 247 | 0.56 | 44107 | 106.0 | 106.5 | 107.5 | 104.0 |
| 2022-02-11 | 37.05 (-0.07) | 0.96 (0.0) | 0.62 (0.0) | -3665 | -9.86 | 49 | 0.13 | 476 | 1.28 | 37180 | 106.0 | 104.5 | 108.5 | 104.5 |
| 2022-01-26 | 37.12 (-0.16) | 0.96 (0.0) | 0.62 (0.0) | -8891 | -41.03 | 58 | 0.27 | -467 | -2.15 | 21671 | 105.0 | 105.0 | 106.0 | 103.0 |
| 2022-01-21 | 37.28 (-0.06) | 0.96 (-0.01) | 0.62 (-0.02) | -5110 | -16.76 | -552 | -1.81 | -970 | -3.18 | 30492 | 105.0 | 107.0 | 108.5 | 104.5 |
| 2022-01-14 | 37.34 (-0.04) | 0.97 (0.0) | 0.64 (+0.02) | -2770 | -6.82 | 200 | 0.49 | 1145 | 2.82 | 40621 | 107.0 | 105.0 | 110.5 | 104.5 |
| 2022-01-07 | 37.38 (+0.07) | 0.97 (0.0) | 0.62 (+0.01) | 3977 | 13.9 | -174 | -0.61 | 510 | 1.78 | 28621 | 105.5 | 105.0 | 107.0 | 104.0 |
| 2021-12-30 | 37.31 (-0.03) | 0.97 (-0.01) | 0.61 (0.0) | -2225 | -12.74 | -421 | -2.41 | -94 | -0.54 | 17461 | 104.0 | 104.0 | 106.0 | 103.0 |
| 2021-12-24 | 37.34 (-0.03) | 0.98 (+0.02) | 0.61 (-0.01) | -2136 | -10.69 | 951 | 4.76 | -199 | -1.0 | 19984 | 104.0 | 102.0 | 104.5 | 101.5 |
| 2021-12-17 | 37.37 (-0.15) | 0.96 (0.0) | 0.62 (+0.02) | -9733 | -21.53 | -218 | -0.48 | 813 | 1.8 | 45197 | 103.0 | 104.0 | 105.0 | 101.0 |
| 2021-12-10 | 37.52 (+0.04) | 0.96 (-0.01) | 0.6 (-0.01) | 2936 | 9.68 | -245 | -0.81 | -123 | -0.41 | 30337 | 104.0 | 103.0 | 106.0 | 102.5 |
| 2021-12-03 | 37.48 (-0.13) | 0.97 (0.0) | 0.61 (+0.01) | -7807 | -19.55 | -195 | -0.49 | 479 | 1.2 | 39938 | 103.5 | 102.0 | 104.5 | 101.5 |
| 2021-11-26 | 37.61 (-0.05) | 0.97 (-0.01) | 0.6 (0.0) | -3081 | -9.73 | -603 | -1.9 | 14 | 0.04 | 31656 | 103.5 | 102.5 | 106.5 | 102.5 |
| 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 | |||
| 2021-11-19 | 37.66 (-0.22) | 0.98 (-0.02) | 0.6 (+0.04) | -14732 | -26.94 | -1039 | -1.9 | 2535 | 4.64 | 54680 | 103.5 | 107.5 | 107.5 | 103.5 |
| 2021-11-12 | 37.88 (-0.03) | 1.0 (-0.06) | 0.56 (+0.01) | -3218 | -4.93 | -4349 | -6.66 | 276 | 0.42 | 65277 | 102.5 | 107.5 | 110.0 | 101.0 |
| 2021-11-05 | 37.91 (+0.03) | 1.06 (-0.17) | 0.55 (0.0) | 3319 | 6.14 | -10326 | -19.09 | 543 | 1.0 | 54084 | 102.5 | 108.5 | 108.5 | 100.5 |
| 2021-10-29 | 37.88 (+0.04) | 1.23 (-0.05) | 0.55 (-0.01) | 2257 | 3.62 | -3544 | -5.68 | -759 | -1.22 | 62402 | 115.0 | 109.0 | 116.0 | 106.5 |
| 2021-10-22 | 37.84 (+0.06) | 1.28 (-0.07) | 0.56 (0.0) | 3112 | 4.52 | -4386 | -6.37 | -188 | -0.27 | 68859 | 110.0 | 114.0 | 116.0 | 109.5 |
| 2021-10-15 | 37.78 (+0.21) | 1.35 (0.0) | 0.56 (-0.03) | 13610 | 22.47 | -129 | -0.21 | -1848 | -3.05 | 60579 | 114.5 | 117.0 | 121.0 | 111.0 |
| 2021-10-08 | 37.57 (+0.17) | 1.35 (+0.22) | 0.59 (+0.02) | 12278 | 11.55 | 14157 | 13.32 | 1022 | 0.96 | 106259 | 118.0 | 112.0 | 119.0 | 108.5 |
| 2021-10-01 | 37.4 (+0.1) | 1.13 (+0.27) | 0.57 (+0.01) | 6460 | 4.7 | 19569 | 14.25 | 1183 | 0.86 | 137348 | 110.0 | 107.5 | 117.0 | 107.0 |
| 2021-09-24 | 37.3 (+0.11) | 0.86 (+0.05) | 0.56 (+0.01) | 7001 | 20.55 | 3038 | 8.92 | 262 | 0.77 | 34075 | 106.0 | 100.5 | 106.5 | 100.0 |
| 2021-09-17 | 37.19 (+0.09) | 0.81 (+0.12) | 0.55 (+0.01) | 3657 | 7.52 | 7817 | 16.07 | 868 | 1.78 | 48629 | 102.0 | 99.7 | 104.0 | 99.3 |
| 2021-09-10 | 37.1 (-0.06) | 0.69 (+0.02) | 0.54 (-0.01) | -3945 | -15.92 | 1238 | 5.0 | -613 | -2.47 | 24783 | 99.2 | 100.0 | 101.0 | 98.5 |
| 2021-09-03 | 37.16 (0.0) | 0.67 (0.0) | 0.55 (+0.01) | -1248 | -3.72 | 340 | 1.01 | 281 | 0.84 | 33518 | 100.5 | 101.5 | 102.5 | 98.8 |
| 2021-08-27 | 37.16 (+0.01) | 0.67 (+0.01) | 0.54 (+0.01) | 656 | 3.92 | 315 | 1.88 | 533 | 3.18 | 16747 | 100.5 | 96.7 | 100.5 | 96.4 |
| 2021-08-20 | 37.15 (-0.08) | 0.66 (0.0) | 0.53 (-0.01) | -4576 | -15.52 | -67 | -0.23 | -194 | -0.66 | 29480 | 95.8 | 98.5 | 100.5 | 95.6 |
| 2021-08-13 | 37.23 (-0.05) | 0.66 (0.0) | 0.54 (0.0) | -3812 | -17.13 | -10 | -0.04 | -38 | -0.17 | 22247 | 99.8 | 101.5 | 102.0 | 98.5 |
| 2021-08-06 | 37.28 (+0.11) | 0.66 (-0.01) | 0.54 (-0.02) | 7398 | 30.88 | -235 | -0.98 | -1667 | -6.96 | 23960 | 102.5 | 101.0 | 103.0 | 100.0 |
| 2021-07-30 | 37.17 (-0.06) | 0.67 (+0.01) | 0.56 (0.0) | -1145 | -2.65 | 132 | 0.31 | 547 | 1.27 | 43175 | 99.8 | 101.0 | 102.0 | 98.5 |
| 2021-07-23 | 37.23 (-0.04) | 0.66 (-0.06) | 0.56 (+0.03) | -5207 | -15.55 | -3398 | -10.15 | 1434 | 4.28 | 33492 | 101.5 | 103.5 | 104.0 | 99.7 |
| 2021-07-16 | 37.27 (+0.1) | 0.72 (+0.01) | 0.53 (0.0) | 7696 | 24.63 | 329 | 1.05 | 4 | 0.01 | 31242 | 104.5 | 105.0 | 105.5 | 101.5 |
| 2021-07-09 | 37.17 (+0.17) | 0.71 (-0.06) | 0.53 (+0.01) | 11281 | 23.42 | -3495 | -7.25 | 578 | 1.2 | 48176 | 103.5 | 106.5 | 108.0 | 101.0 |
| 2021-07-02 | 37.0 (+0.07) | 0.77 (+0.12) | 0.52 (0.0) | 4507 | 10.12 | -1200 | -2.69 | 471 | 1.06 | 44553 | 105.0 | 104.5 | 108.0 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 36.93 (+0.09) | 0.65 (-0.02) | 0.52 (+0.04) | 5410 | 17.64 | -953 | -3.11 | 2093 | 6.83 | 30666 | 104.0 | 100.0 | 105.0 | 99.6 |
| 2021-06-18 | 36.84 (+0.01) | 0.67 (-0.03) | 0.48 (0.0) | 1258 | 4.76 | -1816 | -6.87 | 326 | 1.23 | 26422 | 102.0 | 104.5 | 105.0 | 101.0 |
| 2021-06-11 | 36.83 (+0.08) | 0.7 (-0.02) | 0.48 (-0.02) | 7989 | 26.56 | -1485 | -4.94 | -1089 | -3.62 | 30077 | 103.5 | 106.0 | 107.0 | 102.5 |
| 2021-06-04 | 36.75 (+0.17) | 0.72 (0.0) | 0.5 (+0.03) | 11982 | 30.72 | 9 | 0.02 | 1616 | 4.14 | 38998 | 106.0 | 101.5 | 106.5 | 101.5 |
| 2021-05-28 | 36.58 (+0.13) | 0.72 (-0.01) | 0.47 (0.0) | 7066 | 16.71 | -764 | -1.81 | 288 | 0.68 | 42292 | 101.5 | 97.9 | 103.5 | 97.0 |
| 2021-05-21 | 36.45 (-0.16) | 0.73 (0.0) | 0.47 (+0.01) | 5653 | 11.36 | 376 | 0.76 | 368 | 0.74 | 49753 | 98.1 | 93.3 | 99.7 | 92.5 |
| 2021-05-14 | 36.61 (+0.01) | 0.73 (-0.05) | 0.46 (-0.09) | 4429 | 5.0 | -3181 | -3.59 | -5966 | -6.74 | 88550 | 95.5 | 105.5 | 107.0 | 91.2 |
| 2021-05-07 | 36.6 (+0.17) | 0.78 (-0.02) | 0.55 (+0.09) | 10588 | 8.56 | -1518 | -1.23 | 6151 | 4.97 | 123718 | 105.0 | 106.0 | 113.0 | 103.0 |
| 2021-04-29 | 36.43 (+0.23) | 0.8 (-0.09) | 0.46 (-0.03) | 16789 | 41.83 | -5726 | -14.27 | -1935 | -4.82 | 40140 | 106.0 | 106.5 | 108.5 | 105.5 |
| 2021-04-23 | 36.2 (+0.22) | 0.89 (0.0) | 0.49 (-0.07) | 13704 | 17.04 | 273 | 0.34 | -4647 | -5.78 | 80410 | 107.0 | 110.5 | 112.0 | 104.0 |
| 2021-04-16 | 35.98 (+0.16) | 0.89 (+0.06) | 0.56 (+0.04) | 10828 | 11.02 | 3566 | 3.63 | 2518 | 2.56 | 98241 | 109.0 | 103.5 | 110.5 | 102.0 |
| 2021-04-09 | 35.82 (+0.1) | 0.83 (-0.01) | 0.52 (+0.03) | 6157 | 17.32 | -600 | -1.69 | 1843 | 5.19 | 35543 | 103.0 | 101.5 | 104.5 | 99.7 |
| 2021-04-01 | 35.72 (+0.05) | 0.84 (-0.01) | 0.49 (-0.01) | 2819 | 12.58 | -1366 | -6.1 | -390 | -1.74 | 22403 | 100.5 | 101.5 | 101.5 | 100.0 |
| 2021-03-26 | 35.67 (+0.03) | 0.85 (-0.04) | 0.5 (-0.01) | 4888 | 12.29 | -2738 | -6.88 | -560 | -1.41 | 39788 | 101.0 | 96.6 | 101.0 | 96.1 |
| 2021-03-19 | 35.64 (-0.08) | 0.89 (-0.04) | 0.51 (+0.02) | -7207 | -10.37 | -2626 | -3.78 | 962 | 1.38 | 69495 | 97.1 | 104.0 | 105.0 | 97.0 |
| 2021-03-12 | 35.72 (+0.09) | 0.93 (+0.11) | 0.49 (+0.03) | 7131 | 11.29 | 7039 | 11.15 | 1743 | 2.76 | 63156 | 105.0 | 102.5 | 107.5 | 101.0 |
| 2021-03-05 | 35.63 (+0.05) | 0.82 (+0.07) | 0.46 (+0.01) | 3965 | 6.41 | 4687 | 7.58 | 998 | 1.61 | 61869 | 101.5 | 98.4 | 103.0 | 98.2 |
| 2021-02-26 | 35.58 (+0.19) | 0.75 (+0.1) | 0.45 (0.0) | 12934 | 14.38 | 6240 | 6.94 | -315 | -0.35 | 89955 | 97.5 | 96.8 | 101.0 | 96.0 |
| 2021-02-19 | 35.39 (+0.14) | 0.65 (+0.02) | 0.45 (0.0) | 8557 | 14.15 | 1367 | 2.26 | 218 | 0.36 | 60490 | 95.3 | 97.0 | 97.6 | 91.2 |
| 2021-02-05 | 35.25 (-0.25) | 0.63 (0.0) | 0.45 (0.0) | -12913 | -31.37 | 105 | 0.26 | 136 | 0.33 | 41167 | 89.8 | 87.0 | 91.2 | 86.6 |
| 2021-01-29 | 35.5 (-0.22) | 0.63 (-0.02) | 0.45 (+0.01) | -14424 | -28.57 | -1180 | -2.34 | 363 | 0.72 | 50483 | 87.0 | 90.5 | 92.6 | 87.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 35.72 (+0.01) | 0.65 (-0.07) | 0.44 (0.0) | -3855 | -8.26 | -4698 | -10.07 | 165 | 0.35 | 46665 | 90.6 | 94.5 | 94.6 | 90.3 |
| 2021-01-15 | 35.71 (+0.07) | 0.72 (-0.03) | 0.44 (-0.01) | 6476 | 12.13 | -2100 | -3.93 | -327 | -0.61 | 53373 | 94.5 | 98.0 | 99.2 | 93.9 |
| 2021-01-08 | 35.64 (+0.3) | 0.75 (-0.03) | 0.45 (-0.02) | 15896 | 26.14 | -1828 | -3.01 | -1547 | -2.54 | 60820 | 98.0 | 95.1 | 98.0 | 93.2 |
| 2020-12-31 | 35.34 (+0.16) | 0.78 (+0.09) | 0.47 (0.0) | 10050 | 24.5 | 1843 | 4.49 | -339 | -0.83 | 41020 | 96.4 | 93.1 | 98.0 | 92.6 |
| 2020-12-25 | 35.18 (+0.09) | 0.69 (+0.01) | 0.47 (+0.01) | 4584 | 9.79 | 487 | 1.04 | 912 | 1.95 | 46844 | 92.8 | 88.7 | 94.3 | 88.7 |
| 2020-12-18 | 35.09 (+0.03) | 0.68 (-0.01) | 0.46 (-0.02) | 2306 | 8.18 | -615 | -2.18 | -1326 | -4.7 | 28197 | 88.2 | 90.0 | 90.2 | 88.0 |
| 2020-12-11 | 35.06 (+0.09) | 0.69 (-0.01) | 0.48 (+0.01) | 7339 | 17.93 | -564 | -1.38 | 636 | 1.55 | 40923 | 89.8 | 89.6 | 90.3 | 88.9 |
| 2020-12-04 | 34.97 (-0.05) | 0.7 (+0.02) | 0.47 (-0.02) | -2147 | -3.32 | 1317 | 2.04 | -1088 | -1.68 | 64634 | 89.3 | 87.5 | 90.0 | 85.2 |
| 2020-11-27 | 35.02 (+0.05) | 0.68 (-0.03) | 0.49 (-0.05) | 3187 | 8.43 | -1826 | -4.83 | -3253 | -8.6 | 37822 | 87.2 | 88.4 | 89.0 | 86.6 |
| 2020-11-20 | 34.97 (+0.17) | 0.71 (+0.01) | 0.54 (-0.03) | 10801 | 18.8 | 584 | 1.02 | -2219 | -3.86 | 57444 | 88.3 | 87.4 | 88.7 | 87.1 |
| 2020-11-13 | 34.8 (+0.51) | 0.7 (+0.11) | 0.57 (+0.09) | 32812 | 31.87 | 6973 | 6.77 | 5857 | 5.69 | 102959 | 87.0 | 82.0 | 89.0 | 81.3 |
| 2020-11-06 | 34.29 (+0.17) | 0.59 (-0.01) | 0.48 (0.0) | 10196 | 36.8 | -286 | -1.03 | 94 | 0.34 | 27705 | 81.5 | 79.1 | 81.8 | 78.9 |
| 2020-10-30 | 34.12 (-0.03) | 0.6 (-0.03) | 0.48 (-0.02) | -1690 | -7.49 | -1779 | -7.89 | -1393 | -6.17 | 22561 | 79.1 | 79.8 | 80.4 | 78.2 |
| 2020-10-23 | 34.15 (-0.03) | 0.63 (+0.01) | 0.5 (-0.01) | -2356 | -14.5 | 292 | 1.8 | -683 | -4.2 | 16253 | 79.8 | 79.1 | 79.8 | 78.9 |
| 2020-10-16 | 34.18 (-0.1) | 0.62 (-0.01) | 0.51 (-0.01) | -5625 | -22.85 | -277 | -1.13 | -181 | -0.74 | 24616 | 79.0 | 81.2 | 81.6 | 79.0 |
| 2020-10-08 | 34.28 (+0.08) | 0.63 (+0.01) | 0.52 (+0.01) | 3816 | 18.37 | 9 | 0.04 | 125 | 0.6 | 20778 | 81.0 | 79.6 | 81.4 | 79.1 |
| 2020-09-30 | 34.2 (-0.01) | 0.62 (-0.22) | 0.51 (0.0) | 169 | 1.05 | -1519 | -9.48 | 55 | 0.34 | 16029 | 78.6 | 79.3 | 79.9 | 78.6 |
| 2020-09-25 | 34.21 (-0.12) | 0.84 (-0.05) | 0.51 (-0.03) | -7687 | -12.23 | -2838 | -4.52 | -1392 | -2.22 | 62833 | 79.0 | 81.9 | 83.4 | 77.6 |
| 2020-09-18 | 34.33 (+0.16) | 0.89 (-0.02) | 0.54 (+0.01) | 10305 | 22.51 | -1619 | -3.54 | 189 | 0.41 | 45784 | 81.6 | 79.5 | 82.3 | 78.3 |
| 2020-09-11 | 34.17 (-0.05) | 0.91 (-0.03) | 0.53 (0.0) | -1772 | -8.37 | -2065 | -9.75 | -46 | -0.22 | 21174 | 79.0 | 78.7 | 79.8 | 78.1 |
| 2020-09-04 | 34.22 (-0.07) | 0.94 (-0.03) | 0.53 (0.0) | -5005 | -14.81 | -1341 | -3.97 | 30 | 0.09 | 33784 | 78.5 | 79.0 | 80.0 | 77.1 |
| 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 | |||
| 2020-08-28 | 34.29 (-0.07) | 0.97 (-0.01) | 0.53 (0.0) | -2954 | -15.98 | -905 | -4.89 | -57 | -0.31 | 18491 | 78.9 | 79.7 | 80.0 | 78.6 |
| 2020-08-21 | 34.36 (-0.01) | 0.98 (0.0) | 0.53 (0.0) | -3346 | -14.28 | 190 | 0.81 | 81 | 0.35 | 23425 | 79.8 | 80.9 | 81.7 | 78.2 |
| 2020-08-14 | 34.37 (+0.02) | 0.98 (+0.01) | 0.53 (0.0) | 1278 | 5.2 | 404 | 1.64 | -105 | -0.43 | 24575 | 80.8 | 80.0 | 82.2 | 79.7 |
| 2020-08-07 | 34.35 (-0.13) | 0.97 (-0.01) | 0.53 (-0.01) | -8571 | -30.01 | -555 | -1.94 | -169 | -0.59 | 28564 | 79.6 | 78.5 | 80.4 | 77.3 |
| 2020-07-31 | 34.48 (-0.12) | 0.98 (-0.01) | 0.54 (-0.01) | -7204 | -16.82 | -534 | -1.25 | -755 | -1.76 | 42834 | 78.5 | 79.5 | 79.6 | 77.0 |
| 2020-07-24 | 34.6 (-0.02) | 0.99 (0.0) | 0.55 (-0.01) | -5591 | -18.42 | -242 | -0.8 | -973 | -3.21 | 30349 | 79.7 | 81.0 | 81.2 | 79.7 |
| 2020-07-17 | 34.62 (-0.01) | 0.99 (-0.03) | 0.56 (-0.07) | -6077 | -13.3 | -1515 | -3.32 | -4230 | -9.26 | 45679 | 81.0 | 82.0 | 82.5 | 80.0 |
| 2020-07-10 | 34.63 (-0.07) | 1.02 (0.0) | 0.63 (-0.02) | -8703 | -21.37 | -301 | -0.74 | -1038 | -2.55 | 40734 | 82.0 | 84.5 | 84.8 | 82.0 |
| 2020-07-03 | 34.7 (-0.31) | 1.02 (-0.03) | 0.65 (-0.01) | -11588 | -15.03 | -1633 | -2.12 | -825 | -1.07 | 77116 | 84.3 | 86.7 | 88.2 | 83.2 |
| 2020-06-24 | 35.01 (+0.02) | 1.05 (-0.01) | 0.66 (0.0) | -3053 | -9.26 | -566 | -1.72 | 215 | 0.65 | 32977 | 94.7 | 86.0 | 95.2 | 86.0 |
| 2020-06-19 | 34.99 (-0.42) | 1.06 (+0.04) | 0.66 (0.0) | -19530 | -39.82 | 2307 | 4.7 | -254 | -0.52 | 49046 | 85.8 | 86.4 | 87.2 | 85.6 |
| 2020-06-12 | 35.41 (-0.09) | 1.02 (+0.02) | 0.66 (0.0) | -1482 | -3.32 | 1428 | 3.2 | 79 | 0.18 | 44681 | 86.4 | 88.2 | 89.8 | 85.5 |
| 2020-06-05 | 35.5 (+0.13) | 1.0 (+0.05) | 0.66 (+0.02) | 7750 | 17.06 | 3256 | 7.17 | 1048 | 2.31 | 45416 | 87.6 | 83.4 | 87.6 | 83.2 |
| 2020-05-29 | 35.37 (-0.27) | 0.95 (+0.04) | 0.64 (0.0) | -15820 | -15.16 | 2523 | 2.42 | 181 | 0.17 | 104359 | 83.0 | 85.0 | 86.3 | 83.0 |
| 2020-05-22 | 35.64 (-0.13) | 0.91 (+0.05) | 0.64 (+0.01) | -7269 | -15.15 | 3164 | 6.59 | 321 | 0.67 | 47984 | 85.0 | 83.1 | 87.8 | 82.5 |
| 2020-05-15 | 35.77 (-0.39) | 0.86 (-0.01) | 0.63 (0.0) | -24355 | -49.36 | -592 | -1.2 | 19 | 0.04 | 49337 | 83.6 | 87.5 | 87.9 | 83.0 |
| 2020-05-08 | 36.16 (-0.21) | 0.87 (-0.03) | 0.63 (-0.01) | -10576 | -27.95 | -2237 | -5.91 | -86 | -0.23 | 37838 | 86.4 | 83.6 | 87.2 | 83.6 |
| 2020-04-30 | 36.37 (+0.15) | 0.9 (+0.02) | 0.64 (0.0) | 9816 | 25.96 | 1435 | 3.8 | 20 | 0.05 | 37806 | 87.9 | 81.4 | 88.0 | 80.7 |
| 2020-04-24 | 36.22 (0.0) | 0.88 (-0.02) | 0.64 (0.0) | -8037 | -17.06 | -1446 | -3.07 | -557 | -1.18 | 47116 | 80.0 | 82.8 | 83.0 | 78.6 |
| 2020-04-17 | 36.22 (-0.12) | 0.9 (+0.05) | 0.64 (-0.01) | -7069 | -16.61 | 3030 | 7.12 | -78 | -0.18 | 42567 | 83.2 | 81.1 | 84.7 | 80.7 |
| 2020-04-10 | 36.34 (-0.07) | 0.85 (+0.04) | 0.65 (0.0) | -6215 | -11.1 | 2526 | 4.51 | -237 | -0.42 | 55995 | 81.9 | 78.4 | 83.2 | 75.8 |
| 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 | 36.41 (0.0) | 0.81 (+0.25) | 0.65 (-0.01) | -3378 | -11.2 | 2467 | 8.18 | -424 | -1.41 | 30160 | 74.4 | 73.2 | 76.2 | 71.6 |
| 2020-03-27 | 36.41 (-0.12) | 0.56 (+0.02) | 0.66 (-0.01) | -6029 | -9.28 | 1053 | 1.62 | -819 | -1.26 | 64992 | 74.7 | 65.5 | 76.0 | 65.0 |
| 2020-03-20 | 36.53 (-0.51) | 0.54 (-0.01) | 0.67 (-0.04) | -29986 | -24.67 | -524 | -0.43 | -2366 | -1.95 | 121550 | 112.5 | 80.7 | 113.0 | 64.8 |
| 2020-03-13 | 37.04 (-0.36) | 0.55 (0.0) | 0.71 (-0.01) | -22623 | -31.79 | -174 | -0.24 | -755 | -1.06 | 71164 | 80.6 | 89.0 | 90.2 | 77.2 |
| 2020-03-06 | 37.4 (-0.14) | 0.55 (-0.01) | 0.72 (+0.01) | -7755 | -23.91 | -222 | -0.68 | 698 | 2.15 | 32432 | 91.4 | 90.0 | 93.4 | 89.0 |
| 2020-02-27 | 37.54 (-0.36) | 0.56 (0.0) | 0.71 (+0.01) | -20648 | -48.55 | -2 | -0.0 | 153 | 0.36 | 42526 | 91.0 | 93.0 | 94.0 | 90.7 |
| 2020-02-21 | 37.9 (-0.22) | 0.56 (0.0) | 0.7 (0.0) | -6918 | -33.05 | 33 | 0.16 | 200 | 0.96 | 20932 | 94.6 | 94.3 | 96.5 | 93.6 |
| 2020-02-14 | 38.12 (-0.08) | 0.56 (0.0) | 0.7 (0.0) | -5608 | -29.95 | -86 | -0.46 | 201 | 1.07 | 18727 | 95.2 | 93.0 | 95.3 | 92.1 |
| 2020-02-07 | 38.2 (-0.08) | 0.56 (+0.01) | 0.7 (0.0) | -4057 | -15.46 | 115 | 0.44 | 110 | 0.42 | 26245 | 93.7 | 92.0 | 94.7 | 91.1 |
| 2020-01-31 | 38.28 (-0.17) | 0.55 (-0.01) | 0.7 (0.0) | -10828 | -41.43 | -418 | -1.6 | -143 | -0.55 | 26137 | 93.4 | 95.4 | 95.6 | 91.4 |
| 2020-01-20 | 38.45 (+0.01) | 0.56 (0.0) | 0.7 (0.0) | -217 | -9.81 | 40 | 1.81 | 55 | 2.49 | 2212 | 99.0 | 98.7 | 99.4 | 98.7 |
| 2020-01-17 | 38.44 (-0.11) | 0.56 (0.0) | 0.7 (+0.02) | -7511 | -31.78 | -216 | -0.91 | 1384 | 5.86 | 23634 | 99.0 | 99.8 | 100.0 | 97.8 |
| 2020-01-10 | 38.55 (+0.01) | 0.56 (0.0) | 0.68 (0.0) | -80 | -0.34 | 126 | 0.53 | -234 | -0.99 | 23665 | 99.8 | 101.5 | 102.0 | 99.3 |
| 2020-01-03 | 38.54 (+0.01) | 0.56 (-0.01) | 0.68 (0.0) | 746 | 4.55 | -669 | -4.08 | 116 | 0.71 | 16391 | 101.5 | 94.1 | 101.5 | 93.9 |
| 2019-12-31 | 38.53 (-0.02) | 0.57 (-0.04) | 0.68 (0.0) | -1166 | -17.0 | -14 | -0.2 | -39 | -0.57 | 6858 | 99.8 | 100.5 | 101.5 | 99.8 |
| 2019-12-27 | 38.55 (+0.18) | 0.61 (0.0) | 0.68 (+0.02) | 3229 | 20.7 | -98 | -0.63 | 1182 | 7.58 | 15602 | 101.0 | 101.0 | 101.5 | 99.3 |
| 2019-12-20 | 38.37 (+0.1) | 0.61 (+0.01) | 0.66 (+0.01) | 6957 | 17.5 | 376 | 0.95 | 571 | 1.44 | 39763 | 101.0 | 96.8 | 101.5 | 96.7 |
| 2019-12-13 | 38.27 (+0.04) | 0.6 (-0.01) | 0.65 (+0.01) | 4062 | 16.95 | -359 | -1.5 | 669 | 2.79 | 23966 | 96.8 | 96.7 | 97.5 | 96.0 |
| 2019-12-06 | 38.23 (+0.02) | 0.61 (-0.01) | 0.64 (0.0) | 836 | 4.71 | -794 | -4.47 | -99 | -0.56 | 17747 | 97.2 | 98.0 | 98.2 | 96.2 |
| 2019-11-29 | 38.21 (+0.11) | 0.62 (-0.01) | 0.64 (0.0) | 7610 | 20.79 | -349 | -0.95 | -8 | -0.02 | 36606 | 97.2 | 96.9 | 98.7 | 96.6 |
| 2019-11-22 | 38.1 (-0.01) | 0.63 (+0.01) | 0.64 (-0.01) | -436 | -2.43 | 247 | 1.38 | -351 | -1.96 | 17944 | 96.8 | 96.8 | 97.4 | 95.5 |
| 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 | |||
| 2019-11-15 | 38.11 (-0.02) | 0.62 (-0.01) | 0.65 (0.0) | -1174 | -6.26 | -473 | -2.52 | 28 | 0.15 | 18740 | 96.8 | 97.2 | 97.9 | 95.6 |
| 2019-11-08 | 38.13 (+0.08) | 0.63 (-0.01) | 0.65 (0.0) | 4846 | 18.48 | -495 | -1.89 | 0 | 0.0 | 26220 | 97.4 | 98.2 | 99.4 | 97.0 |
| 2019-11-01 | 38.05 (+0.06) | 0.64 (+0.01) | 0.65 (0.0) | 3900 | 19.1 | 321 | 1.57 | -82 | -0.4 | 20424 | 98.1 | 97.4 | 98.6 | 96.3 |
| 2019-10-25 | 37.99 (+0.11) | 0.63 (0.0) | 0.65 (-0.02) | 6301 | 26.01 | -37 | -0.15 | -1234 | -5.09 | 24223 | 97.3 | 96.1 | 97.7 | 95.2 |
| 2019-10-18 | 37.88 (+0.14) | 0.63 (-0.01) | 0.67 (-0.02) | 7604 | 25.95 | -90 | -0.31 | -1567 | -5.35 | 29306 | 96.0 | 93.7 | 97.0 | 93.2 |
| 2019-10-09 | 37.74 (-0.01) | 0.64 (0.0) | 0.69 (-0.01) | -1150 | -12.29 | -228 | -2.44 | -775 | -8.28 | 9356 | 93.1 | 93.3 | 94.9 | 93.1 |
| 2019-10-04 | 37.75 (-0.05) | 0.64 (0.0) | 0.7 (-0.01) | -2326 | -10.61 | -224 | -1.02 | -184 | -0.84 | 21917 | 93.3 | 95.6 | 95.6 | 92.3 |
| 2019-09-27 | 37.8 (+0.18) | 0.64 (-0.37) | 0.71 (-0.02) | 2148 | 7.82 | -352 | -1.28 | -1318 | -4.8 | 27457 | 94.5 | 97.8 | 98.0 | 94.5 |
| 2019-09-20 | 37.62 (+0.11) | 1.01 (+0.03) | 0.73 (-0.04) | 4706 | 11.46 | 2491 | 6.07 | -2511 | -6.12 | 41055 | 97.6 | 98.0 | 100.5 | 96.6 |
| 2019-09-12 | 37.51 (+0.09) | 0.98 (+0.01) | 0.77 (-0.05) | 4941 | 29.7 | 265 | 1.59 | -3084 | -18.54 | 16635 | 96.1 | 95.2 | 96.5 | 94.6 |
| 2019-09-06 | 37.42 (-0.02) | 0.97 (+0.02) | 0.82 (+0.02) | -4458 | -15.15 | 1326 | 4.51 | 1244 | 4.23 | 29420 | 95.2 | 93.6 | 96.6 | 93.2 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 30.71 (-0.17) | 1.55 (-0.1) | 0.9 (+0.04) | -16872 | -12.66 | -673 | -0.5 | 2989 | 2.24 | 133297 | 68.8 | 69.4 | 72.4 | 66.8 |
| 2024-03-29 | 30.88 (-0.45) | 1.65 (-0.02) | 0.86 (-0.02) | -39080 | -21.89 | -1338 | -0.75 | -1290 | -0.72 | 178536 | 68.9 | 71.7 | 71.8 | 66.4 |
| 2024-02-29 | 31.33 (-0.05) | 1.67 (0.0) | 0.88 (+0.01) | -3854 | -5.51 | -299 | -0.43 | 391 | 0.56 | 69940 | 71.7 | 72.5 | 74.4 | 71.4 |
| 2024-01-31 | 31.38 (-0.7) | 1.67 (+0.03) | 0.87 (+0.05) | -50717 | -31.05 | -1430 | -0.88 | 3425 | 2.1 | 163353 | 72.1 | 79.1 | 79.3 | 70.6 |
| 2023-12-29 | 32.08 (+0.17) | 1.64 (+0.01) | 0.82 (-0.02) | 11977 | 13.31 | 584 | 0.65 | -1766 | -1.96 | 89984 | 79.2 | 80.8 | 81.2 | 78.3 |
| 2023-11-30 | 31.91 (+0.37) | 1.63 (0.0) | 0.84 (-0.02) | 27257 | 21.28 | -291 | -0.23 | -727 | -0.57 | 128082 | 80.8 | 77.0 | 82.0 | 76.7 |
| 2023-10-31 | 31.54 (-0.55) | 1.63 (-0.31) | 0.86 (+0.08) | -34684 | -26.35 | -9601 | -7.29 | 4650 | 3.53 | 131634 | 77.0 | 79.9 | 80.7 | 77.0 |
| 2023-09-28 | 32.09 (+0.02) | 1.94 (-0.02) | 0.78 (-0.05) | 857 | 0.84 | -1646 | -1.61 | -3016 | -2.95 | 102143 | 79.8 | 79.6 | 83.3 | 79.5 |
| 2023-08-31 | 32.07 (-0.29) | 1.96 (+0.01) | 0.83 (-0.04) | -19432 | -12.29 | 799 | 0.51 | -2321 | -1.47 | 158083 | 79.5 | 83.6 | 84.7 | 79.0 |
| 2023-07-31 | 32.36 (-0.37) | 1.95 (-0.2) | 0.87 (-0.16) | -33096 | -16.37 | -17710 | -8.76 | -10187 | -5.04 | 202215 | 83.2 | 86.1 | 86.3 | 82.0 |
| 2023-06-30 | 32.73 (-0.46) | 2.15 (-0.42) | 1.03 (+0.03) | -22588 | -11.97 | -26334 | -13.95 | 1987 | 1.05 | 188711 | 85.7 | 94.1 | 94.8 | 85.7 |
| 2023-05-31 | 33.19 (-0.36) | 2.57 (+0.04) | 1.0 (+0.1) | -8393 | -5.0 | 2647 | 1.58 | 6255 | 3.73 | 167820 | 94.1 | 93.7 | 94.3 | 91.3 |
| 2023-04-28 | 33.55 (-0.16) | 2.53 (+0.23) | 0.9 (+0.04) | -16221 | -15.4 | 14516 | 13.78 | 2037 | 1.93 | 105344 | 93.9 | 91.9 | 94.4 | 90.8 |
| 2023-03-31 | 33.71 (-0.15) | 2.3 (+0.23) | 0.86 (-0.02) | -8796 | -7.5 | 13475 | 11.49 | -783 | -0.67 | 117283 | 91.8 | 89.8 | 92.6 | 88.0 |
| 2023-02-24 | 33.86 (-0.12) | 2.07 (+0.01) | 0.88 (+0.01) | -6697 | -8.12 | 637 | 0.77 | 232 | 0.28 | 82496 | 90.9 | 89.4 | 91.7 | 88.1 |
| 2023-01-31 | 33.98 (+0.13) | 2.06 (+0.01) | 0.87 (0.0) | 7066 | 8.3 | 720 | 0.85 | -64 | -0.08 | 85116 | 89.3 | 86.2 | 90.4 | 85.6 |
| 2022-12-30 | 33.85 (-1.01) | 2.05 (+0.74) | 0.87 (-0.06) | -63080 | -32.4 | 43721 | 22.45 | -3223 | -1.66 | 194721 | 86.8 | 90.9 | 91.5 | 85.1 |
| 2022-11-30 | 34.86 (+0.5) | 1.31 (+0.02) | 0.93 (-0.04) | 28573 | 20.07 | 811 | 0.57 | -2561 | -1.8 | 142333 | 90.2 | 83.1 | 90.2 | 81.9 |
| 2022-10-31 | 34.36 (-0.44) | 1.29 (+0.13) | 0.97 (+0.07) | -24185 | -11.33 | 5872 | 2.75 | 4089 | 1.91 | 213535 | 83.1 | 85.6 | 88.2 | 78.1 |
| 2022-09-30 | 34.8 (-0.66) | 1.16 (-0.22) | 0.9 (-0.04) | -44641 | -17.37 | -13927 | -5.42 | -2200 | -0.86 | 256994 | 86.6 | 90.1 | 90.7 | 84.3 |
| 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 | |||
| 2022-08-31 | 35.46 (-0.2) | 1.38 (+0.01) | 0.94 (-0.02) | -13712 | -9.66 | 875 | 0.62 | -1738 | -1.22 | 141981 | 91.1 | 92.0 | 94.9 | 89.4 |
| 2022-07-29 | 35.66 (-0.54) | 1.37 (-0.5) | 0.96 (+0.05) | -35452 | -11.01 | -32116 | -9.98 | 3272 | 1.02 | 321918 | 92.0 | 109.0 | 109.5 | 84.2 |
| 2022-06-30 | 36.2 (-0.3) | 1.87 (+0.41) | 0.91 (+0.16) | -14422 | -7.75 | 16511 | 8.87 | 10616 | 5.7 | 186115 | 108.5 | 106.0 | 110.5 | 105.0 |
| 2022-05-31 | 36.5 (+0.03) | 1.46 (+0.04) | 0.75 (+0.03) | 5434 | 3.02 | 2417 | 1.34 | 1834 | 1.02 | 179996 | 105.0 | 106.0 | 107.5 | 100.5 |
| 2022-04-29 | 36.47 (-0.43) | 1.42 (+0.24) | 0.72 (+0.03) | -24457 | -17.49 | 15312 | 10.95 | 1610 | 1.15 | 139824 | 105.5 | 105.5 | 107.5 | 104.0 |
| 2022-03-31 | 36.9 (+0.01) | 1.18 (+0.21) | 0.69 (+0.05) | 4755 | 2.04 | 5044 | 2.17 | 3465 | 1.49 | 232688 | 106.5 | 106.0 | 110.0 | 103.0 |
| 2022-02-25 | 36.89 (-0.23) | 0.97 (+0.01) | 0.64 (+0.02) | -13044 | -10.81 | 362 | 0.3 | 1267 | 1.05 | 120693 | 105.0 | 104.5 | 108.5 | 103.5 |
| 2022-01-26 | 37.12 (-0.19) | 0.96 (-0.01) | 0.62 (+0.01) | -12794 | -10.54 | -468 | -0.39 | 218 | 0.18 | 121406 | 105.0 | 105.0 | 110.5 | 103.0 |
| 2021-12-30 | 37.31 (-0.18) | 0.97 (0.0) | 0.61 (+0.01) | -11252 | -8.87 | -192 | -0.15 | 659 | 0.52 | 126865 | 104.0 | 102.0 | 106.0 | 101.0 |
| 2021-11-30 | 37.49 (-0.39) | 0.97 (-0.26) | 0.6 (+0.05) | -25425 | -10.97 | -16253 | -7.01 | 3585 | 1.55 | 231751 | 102.5 | 108.5 | 110.0 | 100.5 |
| 2021-10-29 | 37.88 (+0.49) | 1.23 (+0.12) | 0.55 (-0.02) | 32228 | 10.21 | 7765 | 2.46 | -1477 | -0.47 | 315519 | 115.0 | 112.5 | 121.0 | 106.5 |
| 2021-09-30 | 37.39 (+0.16) | 1.11 (+0.44) | 0.57 (+0.02) | 6792 | 2.75 | 29966 | 12.13 | 1541 | 0.62 | 247076 | 113.5 | 101.0 | 117.0 | 98.5 |
| 2021-08-31 | 37.23 (+0.06) | 0.67 (0.0) | 0.55 (-0.01) | 3828 | 3.6 | 372 | 0.35 | -1222 | -1.15 | 106298 | 102.5 | 101.0 | 103.0 | 95.6 |
| 2021-07-30 | 37.17 (+0.21) | 0.67 (-0.1) | 0.56 (+0.04) | 15307 | 8.45 | -6481 | -3.58 | 2994 | 1.65 | 181099 | 99.8 | 102.5 | 108.0 | 98.5 |
| 2021-06-30 | 36.96 (+0.33) | 0.77 (+0.05) | 0.52 (+0.04) | 24556 | 18.21 | -5553 | -4.12 | 2380 | 1.76 | 134845 | 103.0 | 103.0 | 107.0 | 99.6 |
| 2021-05-31 | 36.63 (+0.2) | 0.72 (-0.08) | 0.48 (+0.02) | 31644 | 10.04 | -4930 | -1.56 | 1447 | 0.46 | 315175 | 103.5 | 106.0 | 113.0 | 91.2 |
| 2021-04-29 | 36.43 (+0.73) | 0.8 (-0.05) | 0.46 (-0.03) | 48379 | 18.75 | -2909 | -1.13 | -2252 | -0.87 | 257981 | 106.0 | 101.5 | 112.0 | 99.7 |
| 2021-03-31 | 35.7 (+0.12) | 0.85 (+0.1) | 0.49 (+0.04) | 10695 | 4.23 | 5418 | 2.14 | 2784 | 1.1 | 253067 | 101.0 | 98.4 | 107.5 | 96.1 |
| 2021-02-26 | 35.58 (+0.08) | 0.75 (+0.12) | 0.45 (0.0) | 8578 | 4.48 | 7712 | 4.02 | 39 | 0.02 | 191614 | 97.5 | 87.0 | 101.0 | 86.6 |
| 2021-01-29 | 35.5 (+0.16) | 0.63 (-0.15) | 0.45 (-0.02) | 4093 | 1.94 | -9806 | -4.64 | -1346 | -0.64 | 211342 | 87.0 | 95.1 | 99.2 | 87.0 |
| 2020-12-31 | 35.34 (+0.4) | 0.78 (+0.1) | 0.47 (-0.02) | 27222 | 13.52 | 2462 | 1.22 | -1487 | -0.74 | 201330 | 96.4 | 85.7 | 98.0 | 85.7 |
| 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 | |||
| 2020-11-30 | 34.94 (+0.82) | 0.68 (+0.08) | 0.49 (+0.01) | 51906 | 21.08 | 5451 | 2.21 | 761 | 0.31 | 246222 | 85.2 | 79.1 | 89.0 | 78.9 |
| 2020-10-30 | 34.12 (-0.08) | 0.6 (-0.02) | 0.48 (-0.03) | -5855 | -6.95 | -1755 | -2.08 | -2132 | -2.53 | 84209 | 79.1 | 79.6 | 81.6 | 78.2 |
| 2020-09-30 | 34.2 (-0.07) | 0.62 (-0.34) | 0.51 (-0.02) | -2663 | -1.55 | -8960 | -5.23 | -1163 | -0.68 | 171351 | 78.6 | 78.0 | 83.4 | 77.1 |
| 2020-08-31 | 34.27 (-0.21) | 0.96 (-0.02) | 0.53 (-0.01) | -14920 | -14.44 | -1288 | -1.25 | -251 | -0.24 | 103312 | 78.2 | 78.5 | 82.2 | 77.3 |
| 2020-07-31 | 34.48 (-0.39) | 0.98 (-0.07) | 0.54 (-0.13) | -30158 | -14.25 | -4233 | -2.0 | -8204 | -3.88 | 211610 | 78.5 | 87.6 | 88.2 | 77.0 |
| 2020-06-30 | 34.87 (-0.5) | 1.05 (+0.1) | 0.67 (+0.03) | -25320 | -12.84 | 6433 | 3.26 | 1471 | 0.75 | 197226 | 87.6 | 83.4 | 95.2 | 83.2 |
| 2020-05-29 | 35.37 (-1.0) | 0.95 (+0.05) | 0.64 (0.0) | -58020 | -24.22 | 2858 | 1.19 | 435 | 0.18 | 239519 | 83.0 | 83.6 | 87.9 | 82.5 |
| 2020-04-30 | 36.37 (-0.06) | 0.9 (+0.1) | 0.64 (-0.01) | -13132 | -6.85 | 6236 | 3.25 | -853 | -0.45 | 191643 | 87.9 | 75.2 | 88.0 | 74.4 |
| 2020-03-31 | 36.43 (-1.11) | 0.8 (+0.24) | 0.65 (-0.06) | -68144 | -21.83 | 1909 | 0.61 | -3665 | -1.17 | 312141 | 75.1 | 90.0 | 113.0 | 64.8 |
| 2020-02-27 | 37.54 (-0.74) | 0.56 (+0.01) | 0.71 (+0.01) | -37231 | -34.34 | 60 | 0.06 | 664 | 0.61 | 108432 | 91.0 | 92.0 | 96.5 | 90.7 |
| 2020-01-31 | 38.28 (-0.25) | 0.55 (-0.02) | 0.7 (+0.02) | -17890 | -19.44 | -1137 | -1.24 | 1178 | 1.28 | 92042 | 93.4 | 94.1 | 102.0 | 91.4 |
| 2019-12-31 | 38.53 (+0.32) | 0.57 (-0.05) | 0.68 (+0.04) | 13918 | 13.39 | -889 | -0.86 | 2284 | 2.2 | 103937 | 99.8 | 98.0 | 101.5 | 96.0 |
| 2019-11-29 | 38.21 (+0.18) | 0.62 (-0.02) | 0.64 (-0.01) | 11672 | 11.53 | -1063 | -1.05 | -342 | -0.34 | 101207 | 97.2 | 97.8 | 99.4 | 95.5 |
| 2019-10-31 | 38.03 (+0.23) | 0.64 (0.0) | 0.65 (-0.06) | 13503 | 13.04 | -265 | -0.26 | -3831 | -3.7 | 103533 | 97.8 | 95.6 | 98.6 | 92.3 |
| 2019-09-27 | 37.8 (+0.36) | 0.64 (-0.31) | 0.71 (-0.09) | 7337 | 6.4 | 3730 | 3.26 | -5669 | -4.95 | 114569 | 94.5 | 93.6 | 100.5 | 93.2 |
| 2019-08-30 | 37.44 (-0.56) | 0.95 (-0.04) | 0.8 (-0.02) | -34567 | -21.95 | -2275 | -1.44 | -1443 | -0.92 | 157456 | 94.1 | 100.0 | 100.5 | 90.0 |
| 2019-07-31 | 38.0 (+0.12) | 0.99 (-0.12) | 0.82 (-0.05) | 6091 | 3.55 | -7778 | -4.53 | -3087 | -1.8 | 171708 | 100.5 | 115.0 | 115.5 | 100.0 |
| 2019-06-28 | 37.88 (-0.04) | 1.11 (+0.31) | 0.87 (+0.05) | 21044 | 17.6 | -167 | -0.14 | 2865 | 2.4 | 119582 | 114.5 | 110.0 | 115.0 | 108.5 |
| 2019-05-31 | 37.92 () | 0.8 () | 0.82 () | 2732 | 44.63 | 801 | 13.09 | 493 | 8.05 | 6121 | 110.5 | 109.5 | 111.0 | 109.5 |
