- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 25.96 (-0.18) | 3.83 (+0.07) | 0.87 (+0.02) | -984 | -34.0 | 439 | 15.17 | 82 | 2.83 | 2894 | 145.0 | 140.0 | 145.5 | 139.5 |
| 2024-04-16 | 26.14 (+0.09) | 3.76 (+0.06) | 0.85 (-0.05) | 489 | 11.16 | 305 | 6.96 | -280 | -6.39 | 4382 | 138.5 | 145.5 | 146.0 | 136.5 |
| 2024-04-15 | 26.05 (+0.01) | 3.7 (+0.06) | 0.9 (-0.03) | -64 | -1.67 | 305 | 7.94 | -118 | -3.07 | 3840 | 146.5 | 148.0 | 150.0 | 146.0 |
| 2024-04-12 | 26.04 (+0.09) | 3.64 (+0.12) | 0.93 (+0.03) | 526 | 8.63 | 723 | 11.86 | 122 | 2.0 | 6098 | 147.5 | 142.0 | 150.0 | 141.5 |
| 2024-04-11 | 25.95 (+0.15) | 3.52 (+0.1) | 0.9 (+0.01) | 643 | 14.26 | 504 | 11.18 | 91 | 2.02 | 4508 | 142.0 | 140.0 | 144.0 | 139.0 |
| 2024-04-10 | 25.8 (+0.12) | 3.42 (+0.05) | 0.89 (+0.01) | 652 | 17.0 | 317 | 8.27 | 31 | 0.81 | 3835 | 139.0 | 137.0 | 141.0 | 136.0 |
| 2024-04-09 | 25.68 (+0.05) | 3.37 (+0.03) | 0.88 (-0.01) | -162 | -3.8 | 148 | 3.47 | -19 | -0.45 | 4268 | 136.5 | 135.5 | 138.0 | 133.5 |
| 2024-04-08 | 25.63 (+0.15) | 3.34 (+0.06) | 0.89 (+0.04) | 779 | 21.41 | 320 | 8.8 | 195 | 5.36 | 3638 | 135.5 | 133.5 | 138.0 | 133.5 |
| 2024-04-03 | 25.48 (-0.01) | 3.28 (+0.07) | 0.85 (+0.02) | -117 | -5.6 | 418 | 20.0 | 118 | 5.65 | 2090 | 134.0 | 131.0 | 134.5 | 129.5 |
| 2024-04-02 | 25.49 (-0.05) | 3.21 (+0.08) | 0.83 (0.0) | -176 | -8.2 | 444 | 20.69 | -33 | -1.54 | 2146 | 132.0 | 133.0 | 134.0 | 131.5 |
| 2024-04-01 | 25.54 (+0.1) | 3.13 (0.0) | 0.83 (0.0) | 542 | 27.79 | 0 | 0.0 | 26 | 1.33 | 1950 | 131.5 | 129.0 | 132.0 | 128.0 |
| 2024-03-29 | 25.44 (-0.06) | 3.13 (+0.02) | 0.83 (0.0) | -365 | -20.99 | 98 | 5.64 | 8 | 0.46 | 1739 | 129.5 | 130.5 | 131.5 | 128.0 |
| 2024-03-28 | 25.5 (-0.01) | 3.11 (+0.04) | 0.83 (+0.01) | -87 | -4.9 | 226 | 12.74 | 46 | 2.59 | 1774 | 130.0 | 128.5 | 131.0 | 128.0 |
| 2024-03-27 | 25.51 (+0.09) | 3.07 (+0.02) | 0.82 (0.0) | 452 | 39.72 | 97 | 8.52 | 29 | 2.55 | 1138 | 129.0 | 127.5 | 129.5 | 127.5 |
| 2024-03-26 | 25.42 (-0.03) | 3.05 (+0.02) | 0.82 (0.0) | -216 | -11.17 | 90 | 4.65 | -50 | -2.59 | 1934 | 127.5 | 128.5 | 129.5 | 125.0 |
| 2024-03-25 | 25.45 (-0.05) | 3.03 (0.0) | 0.82 (-0.02) | -230 | -16.27 | -2 | -0.14 | -88 | -6.22 | 1414 | 127.5 | 128.0 | 129.5 | 127.5 |
| 2024-03-22 | 25.5 (-0.07) | 3.03 (0.0) | 0.84 (+0.01) | -451 | -15.62 | 0 | 0.0 | 45 | 1.56 | 2887 | 129.0 | 128.5 | 130.0 | 127.5 |
| 2024-03-21 | 25.57 (-0.06) | 3.03 (0.0) | 0.83 (0.0) | -362 | -18.85 | 0 | 0.0 | 33 | 1.72 | 1920 | 129.0 | 130.0 | 130.0 | 127.5 |
| 2024-03-20 | 25.63 (-0.09) | 3.03 (-0.02) | 0.83 (-0.01) | -334 | -12.63 | -62 | -2.34 | -67 | -2.53 | 2644 | 128.0 | 131.0 | 131.0 | 127.5 |
| 2024-03-19 | 25.72 (-0.18) | 3.05 (+0.04) | 0.84 (-0.03) | -1036 | -33.19 | 201 | 6.44 | -171 | -5.48 | 3121 | 131.5 | 133.5 | 135.5 | 131.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 25.9 (+0.15) | 3.01 (+0.27) | 0.87 (+0.02) | 667 | 9.93 | 1484 | 22.09 | 103 | 1.53 | 6717 | 133.5 | 127.0 | 137.0 | 127.0 |
| 2024-03-15 | 25.75 (+0.01) | 2.74 (+0.02) | 0.85 (+0.03) | 182 | 3.67 | 131 | 2.64 | 160 | 3.23 | 4961 | 129.0 | 125.5 | 131.0 | 124.5 |
| 2024-03-14 | 25.74 (-0.06) | 2.72 (0.0) | 0.82 (0.0) | -354 | -11.61 | -2 | -0.07 | -14 | -0.46 | 3050 | 125.5 | 124.5 | 126.5 | 122.0 |
| 2024-03-13 | 25.8 (+0.01) | 2.72 (+0.03) | 0.82 (-0.02) | 108 | 1.28 | 150 | 1.77 | -79 | -0.93 | 8453 | 122.5 | 128.0 | 129.0 | 118.0 |
| 2024-03-12 | 25.79 (+0.02) | 2.69 (+0.02) | 0.84 (+0.01) | 91 | 3.04 | 143 | 4.78 | 54 | 1.81 | 2990 | 127.5 | 126.0 | 130.0 | 126.0 |
| 2024-03-11 | 25.77 (0.0) | 2.67 (+0.03) | 0.83 (+0.01) | -23 | -0.66 | 147 | 4.22 | 54 | 1.55 | 3483 | 127.0 | 127.0 | 129.5 | 126.0 |
| 2024-03-08 | 25.77 (+0.12) | 2.64 (+0.06) | 0.82 (-0.03) | 769 | 13.89 | 349 | 6.3 | -177 | -3.2 | 5536 | 127.5 | 132.5 | 134.0 | 127.0 |
| 2024-03-07 | 25.65 (-0.08) | 2.58 (+0.06) | 0.85 (-0.03) | -406 | -6.31 | 311 | 4.83 | -191 | -2.97 | 6438 | 132.0 | 133.5 | 137.0 | 129.0 |
| 2024-03-06 | 25.73 (+0.28) | 2.52 (+0.27) | 0.88 (+0.03) | 1725 | 17.37 | 1493 | 15.04 | 178 | 1.79 | 9930 | 132.5 | 124.0 | 135.0 | 124.0 |
| 2024-03-05 | 25.45 (-0.1) | 2.25 (+0.01) | 0.85 (-0.03) | -584 | -14.27 | 79 | 1.93 | -147 | -3.59 | 4093 | 124.0 | 127.0 | 128.0 | 123.5 |
| 2024-03-04 | 25.55 (-0.05) | 2.24 (-0.03) | 0.88 (+0.01) | -300 | -5.27 | -169 | -2.97 | 27 | 0.47 | 5693 | 128.0 | 125.5 | 130.0 | 124.5 |
| 2024-03-01 | 25.6 (+0.08) | 2.27 (+0.01) | 0.87 (-0.04) | 474 | 11.8 | 20 | 0.5 | -176 | -4.38 | 4016 | 123.0 | 125.5 | 127.0 | 123.0 |
| 2024-02-29 | 25.52 (+0.11) | 2.26 (+0.11) | 0.91 (+0.04) | 715 | 18.26 | 609 | 15.56 | 194 | 4.96 | 3915 | 125.5 | 123.0 | 125.5 | 122.0 |
| 2024-02-27 | 25.41 (-0.01) | 2.15 (0.0) | 0.87 (-0.04) | -61 | -2.27 | 1 | 0.04 | -217 | -8.09 | 2682 | 121.5 | 124.0 | 125.0 | 120.5 |
| 2024-02-26 | 25.42 (+0.06) | 2.15 (+0.01) | 0.91 (0.0) | 334 | 11.75 | 79 | 2.78 | 9 | 0.32 | 2843 | 124.0 | 120.5 | 125.0 | 120.0 |
| 2024-02-23 | 25.36 (-0.02) | 2.14 (0.0) | 0.91 (-0.02) | -79 | -3.98 | -5 | -0.25 | -139 | -7.0 | 1985 | 121.0 | 123.0 | 123.5 | 121.0 |
| 2024-02-22 | 25.38 (-0.03) | 2.14 (0.0) | 0.93 (+0.01) | -150 | -5.44 | -1 | -0.04 | 64 | 2.32 | 2756 | 122.5 | 123.0 | 125.0 | 121.5 |
| 2024-02-21 | 25.41 (-0.02) | 2.14 (+0.02) | 0.92 (+0.01) | -129 | -4.52 | 82 | 2.87 | 94 | 3.29 | 2856 | 123.0 | 121.0 | 124.0 | 121.0 |
| 2024-02-20 | 25.43 (-0.08) | 2.12 (0.0) | 0.91 (+0.01) | -456 | -15.59 | 0 | 0.0 | 55 | 1.88 | 2925 | 120.0 | 120.5 | 121.5 | 118.0 |
| 2024-02-19 | 25.51 (-0.1) | 2.12 (0.0) | 0.9 (-0.04) | -502 | -16.87 | 0 | 0.0 | -237 | -7.97 | 2975 | 120.5 | 123.5 | 124.5 | 120.0 |
| 2024-02-16 | 25.61 (+0.1) | 2.12 (+0.09) | 0.94 (+0.08) | 750 | 11.14 | 508 | 7.54 | 456 | 6.77 | 6735 | 123.0 | 118.0 | 123.5 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 25.51 (-0.12) | 2.03 (+0.05) | 0.86 (+0.04) | -668 | -20.93 | 311 | 9.75 | 183 | 5.73 | 3191 | 116.0 | 117.0 | 118.0 | 115.5 |
| 2024-02-05 | 25.63 (+0.05) | 1.98 (+0.02) | 0.82 (0.0) | 283 | 8.29 | 104 | 3.05 | 34 | 1.0 | 3414 | 114.0 | 112.5 | 115.0 | 111.0 |
| 2024-02-02 | 25.58 (+0.3) | 1.96 (0.0) | 0.82 (-0.01) | 1444 | 27.46 | 0 | 0.0 | -97 | -1.84 | 5259 | 111.5 | 115.5 | 116.0 | 111.5 |
| 2024-02-01 | 25.28 (+0.01) | 1.96 (0.0) | 0.83 (0.0) | 274 | 15.65 | 3 | 0.17 | 1 | 0.06 | 1751 | 114.5 | 115.0 | 116.0 | 114.0 |
| 2024-01-31 | 25.27 (+0.03) | 1.96 (-0.01) | 0.83 (0.0) | 154 | 5.38 | -100 | -3.49 | 37 | 1.29 | 2865 | 114.5 | 115.0 | 117.0 | 113.5 |
| 2024-01-30 | 25.24 (+0.08) | 1.97 (0.0) | 0.83 (+0.01) | 430 | 17.28 | 6 | 0.24 | 51 | 2.05 | 2488 | 115.0 | 114.5 | 116.5 | 114.5 |
| 2024-01-29 | 25.16 (+0.2) | 1.97 (0.0) | 0.82 (+0.01) | 1032 | 32.92 | 0 | 0.0 | 40 | 1.28 | 3135 | 115.0 | 113.5 | 116.0 | 113.5 |
| 2024-01-26 | 24.96 (+0.07) | 1.97 (0.0) | 0.81 (+0.01) | 198 | 5.79 | 34 | 0.99 | 33 | 0.96 | 3422 | 113.0 | 113.0 | 115.5 | 112.0 |
| 2024-01-25 | 24.89 (-0.08) | 1.97 (0.0) | 0.8 (-0.02) | -501 | -16.4 | 1 | 0.03 | -80 | -2.62 | 3054 | 113.0 | 112.5 | 114.5 | 112.0 |
| 2024-01-24 | 24.97 (-0.1) | 1.97 (+0.01) | 0.82 (+0.03) | -281 | -5.73 | 32 | 0.65 | 189 | 3.85 | 4907 | 112.5 | 108.0 | 114.0 | 107.5 |
| 2024-01-23 | 25.07 (-0.04) | 1.96 (0.0) | 0.79 (+0.01) | -328 | -16.0 | -10 | -0.49 | 15 | 0.73 | 2050 | 108.0 | 105.5 | 109.0 | 105.5 |
| 2024-01-22 | 25.11 (-0.06) | 1.96 (+0.32) | 0.78 (-0.01) | -470 | -23.55 | -100 | -5.01 | -43 | -2.15 | 1996 | 105.5 | 105.0 | 107.0 | 105.0 |
| 2024-01-19 | 25.17 (-0.06) | 1.64 (-0.04) | 0.79 (0.0) | -427 | -21.86 | -250 | -12.8 | 25 | 1.28 | 1953 | 104.0 | 103.0 | 105.0 | 102.0 |
| 2024-01-18 | 25.23 (-0.03) | 1.68 (-0.04) | 0.79 (+0.01) | -148 | -10.19 | -190 | -13.08 | 16 | 1.1 | 1453 | 102.5 | 103.5 | 104.0 | 101.5 |
| 2024-01-17 | 25.26 (-0.15) | 1.72 (0.0) | 0.78 (+0.02) | -935 | -29.29 | 0 | 0.0 | 102 | 3.2 | 3192 | 103.0 | 105.5 | 107.0 | 102.0 |
| 2024-01-16 | 25.41 (-0.16) | 1.72 (0.0) | 0.76 (-0.01) | -972 | -45.38 | 0 | 0.0 | -6 | -0.28 | 2142 | 106.5 | 106.0 | 106.5 | 105.0 |
| 2024-01-15 | 25.57 (-0.05) | 1.72 (-0.05) | 0.77 (0.0) | -278 | -18.98 | -289 | -19.73 | -15 | -1.02 | 1465 | 107.0 | 106.5 | 108.0 | 106.0 |
| 2024-01-12 | 25.62 (-0.09) | 1.77 (-0.03) | 0.77 (-0.01) | -353 | -30.83 | -139 | -12.14 | -43 | -3.76 | 1145 | 107.0 | 107.5 | 108.5 | 106.5 |
| 2024-01-11 | 25.71 (-0.11) | 1.8 (-0.02) | 0.78 (+0.01) | -747 | -24.23 | -150 | -4.87 | 38 | 1.23 | 3083 | 107.5 | 106.0 | 109.0 | 106.0 |
| 2024-01-10 | 25.82 (-0.06) | 1.82 (-0.02) | 0.77 (0.0) | -70 | -3.87 | -82 | -4.54 | 4 | 0.22 | 1807 | 107.0 | 107.0 | 107.5 | 105.0 |
| 2024-01-09 | 25.88 (-0.03) | 1.84 (-0.01) | 0.77 (-0.01) | -143 | -8.53 | -46 | -2.74 | -37 | -2.21 | 1676 | 107.5 | 109.5 | 109.5 | 106.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 25.91 (-0.08) | 1.85 (-0.03) | 0.78 (+0.01) | -464 | -33.84 | -217 | -15.83 | 29 | 2.12 | 1371 | 108.5 | 109.5 | 111.0 | 108.5 |
| 2024-01-05 | 25.99 (-0.06) | 1.88 (-0.11) | 0.77 (0.0) | -316 | -15.46 | -586 | -28.67 | 15 | 0.73 | 2044 | 109.5 | 108.5 | 110.5 | 108.0 |
| 2024-01-04 | 26.05 (-0.07) | 1.99 (-0.09) | 0.77 (-0.03) | -377 | -16.17 | -515 | -22.09 | -205 | -8.79 | 2331 | 108.5 | 110.0 | 111.0 | 108.0 |
| 2024-01-03 | 26.12 (-0.18) | 2.08 (-0.01) | 0.8 (-0.01) | -789 | -26.89 | -56 | -1.91 | -47 | -1.6 | 2934 | 110.0 | 111.5 | 112.0 | 109.5 |
| 2024-01-02 | 26.3 (-0.01) | 2.09 (0.0) | 0.81 (-0.03) | -70 | -4.3 | 0 | 0.0 | -139 | -8.53 | 1629 | 112.0 | 113.5 | 114.0 | 111.0 |
| 2023-12-29 | 26.31 (-0.02) | 2.09 (-0.04) | 0.84 (0.0) | -42 | -2.24 | -225 | -12.0 | -30 | -1.6 | 1875 | 113.0 | 113.0 | 114.5 | 112.0 |
| 2023-12-28 | 26.33 (+0.08) | 2.13 (-0.17) | 0.84 (0.0) | 430 | 7.1 | -940 | -15.52 | -2 | -0.03 | 6057 | 113.0 | 112.5 | 114.0 | 109.0 |
| 2023-12-27 | 26.25 (0.0) | 2.3 (-0.03) | 0.84 (0.0) | -56 | -2.8 | -167 | -8.34 | -4 | -0.2 | 2002 | 112.5 | 112.5 | 114.0 | 112.0 |
| 2023-12-26 | 26.25 (-0.15) | 2.33 (-0.22) | 0.84 (-0.06) | -812 | -15.07 | -1211 | -22.48 | -304 | -5.64 | 5388 | 113.0 | 116.5 | 116.5 | 112.0 |
| 2023-12-25 | 26.4 (-0.09) | 2.55 (-0.02) | 0.9 (+0.01) | -649 | -14.03 | -118 | -2.55 | 63 | 1.36 | 4626 | 116.5 | 115.5 | 119.5 | 115.0 |
| 2023-12-22 | 26.49 (-0.29) | 2.57 (0.0) | 0.89 (+0.03) | -1739 | -31.37 | 0 | 0.0 | 138 | 2.49 | 5543 | 115.5 | 113.5 | 117.5 | 113.0 |
| 2023-12-21 | 26.78 (-0.09) | 2.57 (+0.02) | 0.86 (-0.02) | -464 | -18.81 | 152 | 6.16 | -68 | -2.76 | 2467 | 113.0 | 112.5 | 115.5 | 111.5 |
| 2023-12-20 | 26.87 (-0.17) | 2.55 (+0.04) | 0.88 (0.0) | -712 | -21.34 | 187 | 5.61 | -30 | -0.9 | 3336 | 114.0 | 114.0 | 115.0 | 112.5 |
| 2023-12-19 | 27.04 (+0.31) | 2.51 (-0.13) | 0.88 (-0.05) | 1745 | 26.56 | -692 | -10.53 | -258 | -3.93 | 6571 | 112.5 | 114.0 | 115.5 | 111.5 |
| 2023-12-18 | 26.73 (+0.02) | 2.64 (-0.15) | 0.93 (-0.11) | 239 | 3.22 | -842 | -11.34 | -630 | -8.49 | 7422 | 115.5 | 120.5 | 120.5 | 115.0 |
| 2023-12-15 | 26.71 (-0.1) | 2.79 (+0.04) | 1.04 (0.0) | -419 | -5.25 | 206 | 2.58 | -7 | -0.09 | 7976 | 120.5 | 120.0 | 123.5 | 118.5 |
| 2023-12-14 | 26.81 (+0.17) | 2.75 (+0.03) | 1.04 (-0.02) | 1007 | 11.84 | 164 | 1.93 | -78 | -0.92 | 8505 | 118.5 | 124.5 | 124.5 | 118.0 |
| 2023-12-13 | 26.64 (+0.3) | 2.72 (+0.08) | 1.06 (-0.1) | 1727 | 13.06 | 487 | 3.68 | -594 | -4.49 | 13224 | 121.5 | 126.0 | 127.0 | 121.0 |
| 2023-12-12 | 26.34 (+0.53) | 2.64 (+0.13) | 1.16 (+0.02) | 2694 | 16.02 | 707 | 4.2 | 102 | 0.61 | 16815 | 125.0 | 120.0 | 127.0 | 119.5 |
| 2023-12-11 | 25.81 (+0.2) | 2.51 (+0.01) | 1.14 (+0.13) | 999 | 7.34 | 42 | 0.31 | 771 | 5.67 | 13606 | 121.0 | 114.5 | 121.0 | 114.0 |
| 2023-12-08 | 25.61 (+0.01) | 2.5 (+0.04) | 1.01 (-0.02) | 60 | 1.28 | 233 | 4.96 | -151 | -3.22 | 4695 | 113.0 | 113.0 | 113.5 | 110.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 25.6 (-0.16) | 2.46 (+0.03) | 1.03 (+0.01) | -1062 | -11.61 | 156 | 1.71 | 61 | 0.67 | 9149 | 112.0 | 112.5 | 116.0 | 111.5 |
| 2023-12-06 | 25.76 (+0.24) | 2.43 (+0.03) | 1.02 (+0.08) | 1104 | 8.21 | 164 | 1.22 | 455 | 3.38 | 13455 | 111.5 | 107.5 | 114.5 | 107.5 |
| 2023-12-05 | 25.52 (+0.15) | 2.4 (+0.14) | 0.94 (+0.02) | 700 | 13.88 | 800 | 15.86 | 123 | 2.44 | 5045 | 106.0 | 103.5 | 107.5 | 102.5 |
| 2023-12-04 | 25.37 (-0.34) | 2.26 (0.0) | 0.92 (-0.05) | -2066 | -32.9 | 0 | 0.0 | -279 | -4.44 | 6279 | 104.5 | 103.0 | 105.0 | 101.0 |
| 2023-12-01 | 25.71 (-0.15) | 2.26 (+0.01) | 0.97 (+0.04) | -934 | -16.54 | 49 | 0.87 | 237 | 4.2 | 5646 | 104.5 | 103.5 | 105.0 | 102.0 |
| 2023-11-30 | 25.86 (-0.1) | 2.25 (-0.03) | 0.93 (+0.01) | -336 | -13.63 | -195 | -7.91 | 50 | 2.03 | 2466 | 101.5 | 103.0 | 103.0 | 101.0 |
| 2023-11-29 | 25.96 (-0.07) | 2.28 (+0.01) | 0.92 (-0.01) | -436 | -21.73 | 68 | 3.39 | -98 | -4.89 | 2006 | 102.5 | 104.5 | 105.0 | 102.0 |
| 2023-11-28 | 26.03 (+0.04) | 2.27 (0.0) | 0.93 (+0.01) | 538 | 23.77 | 0 | 0.0 | 89 | 3.93 | 2263 | 104.0 | 102.0 | 105.0 | 102.0 |
| 2023-11-27 | 25.99 (-0.1) | 2.27 (-0.02) | 0.92 (-0.01) | -592 | -21.93 | -100 | -3.7 | -58 | -2.15 | 2700 | 102.0 | 105.0 | 105.5 | 102.0 |
| 2023-11-24 | 26.09 (+0.04) | 2.29 (-0.07) | 0.93 (-0.02) | 313 | 12.59 | -400 | -16.08 | -101 | -4.06 | 2487 | 103.5 | 104.5 | 105.0 | 102.0 |
| 2023-11-23 | 26.05 (+0.12) | 2.36 (-0.01) | 0.95 (-0.04) | 716 | 21.66 | -28 | -0.85 | -256 | -7.75 | 3305 | 104.0 | 106.5 | 107.0 | 104.0 |
| 2023-11-22 | 25.93 (-0.01) | 2.37 (0.0) | 0.99 (-0.04) | 50 | 1.8 | 0 | 0.0 | -202 | -7.29 | 2771 | 106.5 | 106.5 | 107.5 | 105.5 |
| 2023-11-21 | 25.94 (+0.11) | 2.37 (+0.1) | 1.03 (+0.01) | 701 | 13.19 | 538 | 10.12 | 30 | 0.56 | 5316 | 106.0 | 107.5 | 108.5 | 105.5 |
| 2023-11-20 | 25.83 (-0.01) | 2.27 (+0.23) | 1.02 (-0.02) | -109 | -0.93 | 1255 | 10.73 | -103 | -0.88 | 11697 | 106.0 | 106.5 | 107.5 | 100.0 |
| 2023-11-17 | 25.84 (+0.16) | 2.04 (-0.17) | 1.04 (+0.02) | 1099 | 12.86 | -922 | -10.79 | 111 | 1.3 | 8545 | 105.5 | 105.0 | 107.0 | 103.5 |
| 2023-11-16 | 25.68 (+0.15) | 2.21 (+0.04) | 1.02 (+0.04) | 804 | 12.22 | 234 | 3.56 | 242 | 3.68 | 6577 | 104.5 | 101.5 | 104.5 | 100.0 |
| 2023-11-15 | 25.53 (+0.2) | 2.17 (+0.09) | 0.98 (+0.1) | 1363 | 22.58 | 501 | 8.3 | 550 | 9.11 | 6037 | 101.0 | 99.3 | 102.0 | 98.6 |
| 2023-11-14 | 25.33 (-0.08) | 2.08 (0.0) | 0.88 (-0.04) | -522 | -12.65 | -20 | -0.48 | -237 | -5.74 | 4128 | 98.1 | 97.9 | 98.3 | 96.0 |
| 2023-11-13 | 25.41 (-0.31) | 2.08 (-0.27) | 0.92 (-0.03) | -1581 | -16.76 | -1530 | -16.22 | -154 | -1.63 | 9432 | 97.9 | 102.0 | 103.0 | 96.5 |
| 2023-11-10 | 25.72 (-0.13) | 2.35 (+0.11) | 0.95 (-0.07) | -507 | -6.46 | 643 | 8.19 | -381 | -4.85 | 7850 | 100.5 | 103.0 | 103.5 | 100.0 |
| 2023-11-09 | 25.85 (+0.41) | 2.24 (+0.05) | 1.02 (+0.11) | 2043 | 16.81 | 279 | 2.3 | 621 | 5.11 | 12155 | 103.0 | 98.3 | 103.5 | 97.3 |
| 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 | |||
| 2023-11-08 | 25.44 (+0.04) | 2.19 (+0.22) | 0.91 (+0.04) | -106 | -1.38 | 1193 | 15.52 | 194 | 2.52 | 7687 | 97.5 | 96.1 | 98.8 | 94.9 |
| 2023-11-07 | 25.4 (+0.01) | 1.97 (0.0) | 0.87 (0.0) | 193 | 15.0 | 0 | 0.0 | 9 | 0.7 | 1287 | 94.6 | 95.0 | 95.4 | 94.0 |
| 2023-11-06 | 25.39 (0.0) | 1.97 (0.0) | 0.87 (-0.01) | -34 | -1.23 | 0 | 0.0 | -43 | -1.56 | 2754 | 94.6 | 94.0 | 95.2 | 93.7 |
| 2023-11-03 | 25.39 (+0.04) | 1.97 (0.0) | 0.88 (+0.02) | 481 | 13.3 | 15 | 0.41 | 84 | 2.32 | 3616 | 93.2 | 91.8 | 94.5 | 91.6 |
| 2023-11-02 | 25.35 (+0.02) | 1.97 (0.0) | 0.86 (0.0) | 129 | 4.99 | 15 | 0.58 | 33 | 1.28 | 2583 | 91.2 | 90.3 | 92.0 | 90.2 |
| 2023-11-01 | 25.33 (-0.04) | 1.97 (0.0) | 0.86 (+0.01) | -235 | -13.32 | 0 | 0.0 | 16 | 0.91 | 1764 | 88.5 | 87.4 | 88.8 | 86.5 |
| 2023-10-31 | 25.37 (-0.12) | 1.97 (0.0) | 0.85 (-0.02) | -826 | -27.52 | 0 | 0.0 | -103 | -3.43 | 3001 | 86.7 | 90.0 | 90.8 | 86.5 |
| 2023-10-30 | 25.49 (-0.02) | 1.97 (-0.01) | 0.87 (0.0) | -215 | -12.77 | -50 | -2.97 | -2 | -0.12 | 1684 | 89.5 | 90.0 | 90.1 | 88.9 |
| 2023-10-27 | 25.51 (-0.27) | 1.98 (0.0) | 0.87 (0.0) | -1407 | -62.37 | 0 | 0.0 | -10 | -0.44 | 2256 | 89.6 | 90.1 | 90.9 | 89.6 |
| 2023-10-26 | 25.78 (-0.11) | 1.98 (-0.07) | 0.87 (-0.03) | -675 | -29.08 | 0 | 0.0 | -127 | -5.47 | 2321 | 90.0 | 90.7 | 91.4 | 89.6 |
| 2023-10-25 | 25.89 (-0.04) | 2.05 (0.0) | 0.9 (0.0) | -88 | -5.35 | 0 | 0.0 | 1 | 0.06 | 1645 | 92.0 | 92.5 | 93.6 | 92.0 |
| 2023-10-24 | 25.93 (+0.02) | 2.05 (0.0) | 0.9 (+0.01) | 188 | 11.44 | 0 | 0.0 | 21 | 1.28 | 1643 | 92.1 | 90.2 | 92.2 | 90.1 |
| 2023-10-23 | 25.91 (0.0) | 2.05 (-0.03) | 0.89 (-0.01) | -111 | -5.56 | -170 | -8.51 | -34 | -1.7 | 1998 | 90.5 | 89.9 | 91.2 | 89.5 |
| 2023-10-20 | 25.91 (-0.59) | 2.08 (0.0) | 0.9 (-0.04) | -3277 | -50.17 | 0 | 0.0 | -243 | -3.72 | 6532 | 90.9 | 95.0 | 95.0 | 90.9 |
| 2023-10-19 | 26.5 (-0.1) | 2.08 (0.0) | 0.94 (-0.01) | -652 | -24.69 | 0 | 0.0 | -37 | -1.4 | 2641 | 95.7 | 94.9 | 95.8 | 93.9 |
| 2023-10-18 | 26.6 (+0.19) | 2.08 (0.0) | 0.95 (-0.01) | 993 | 13.21 | -28 | -0.37 | -54 | -0.72 | 7518 | 94.9 | 95.9 | 99.2 | 94.8 |
| 2023-10-17 | 26.41 (-0.17) | 2.08 (0.0) | 0.96 (-0.02) | -982 | -30.83 | 0 | 0.0 | -100 | -3.14 | 3185 | 95.0 | 97.0 | 97.0 | 94.6 |
| 2023-10-16 | 26.58 (-0.37) | 2.08 (-0.01) | 0.98 (-0.06) | -2237 | -38.36 | -56 | -0.96 | -330 | -5.66 | 5832 | 96.3 | 100.0 | 101.0 | 96.1 |
| 2023-10-13 | 26.95 (-0.06) | 2.09 (+0.06) | 1.04 (+0.07) | -264 | -2.41 | 350 | 3.19 | 375 | 3.42 | 10970 | 99.1 | 97.9 | 102.5 | 95.6 |
| 2023-10-12 | 27.01 (+0.41) | 2.03 (-0.02) | 0.97 (+0.07) | 2949 | 40.66 | -110 | -1.52 | 385 | 5.31 | 7253 | 98.6 | 95.3 | 99.3 | 95.2 |
| 2023-10-11 | 26.6 (-0.07) | 2.05 (0.0) | 0.9 (+0.01) | -399 | -11.01 | 0 | 0.0 | 52 | 1.43 | 3624 | 95.3 | 96.6 | 98.0 | 94.8 |
| 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 | |||
| 2023-10-06 | 26.67 (+0.05) | 2.05 (+0.05) | 0.89 (+0.04) | 170 | 5.98 | 276 | 9.71 | 236 | 8.31 | 2841 | 94.8 | 94.0 | 96.9 | 94.0 |
| 2023-10-05 | 26.62 (-0.16) | 2.0 (0.0) | 0.85 (-0.02) | -1110 | -51.46 | 0 | 0.0 | -117 | -5.42 | 2157 | 93.8 | 95.5 | 95.5 | 93.7 |
| 2023-10-04 | 26.78 (+0.03) | 2.0 (0.0) | 0.87 (0.0) | -234 | -6.82 | 0 | 0.0 | -26 | -0.76 | 3432 | 94.8 | 95.2 | 95.3 | 93.1 |
| 2023-10-03 | 26.75 (-0.01) | 2.0 (0.0) | 0.87 (0.0) | -84 | -3.35 | 0 | 0.0 | 1 | 0.04 | 2507 | 95.0 | 95.4 | 96.9 | 94.4 |
| 2023-10-02 | 26.76 (-0.28) | 2.0 (-0.03) | 0.87 (-0.02) | -1683 | -36.93 | -179 | -3.93 | -89 | -1.95 | 4557 | 95.4 | 98.6 | 98.6 | 95.4 |
| 2023-09-28 | 27.04 (-0.19) | 2.03 (0.0) | 0.89 (-0.03) | -1015 | -17.73 | 10 | 0.17 | -170 | -2.97 | 5724 | 97.5 | 99.9 | 100.5 | 97.2 |
| 2023-09-27 | 27.23 (+0.15) | 2.03 (+0.11) | 0.92 (0.0) | 674 | 15.9 | 576 | 13.58 | 20 | 0.47 | 4240 | 98.7 | 96.2 | 99.3 | 95.5 |
| 2023-09-26 | 27.08 (-0.02) | 1.92 (-0.06) | 0.92 (-0.02) | -131 | -4.13 | -290 | -9.15 | -139 | -4.38 | 3170 | 95.8 | 97.2 | 97.8 | 95.8 |
| 2023-09-25 | 27.1 (-0.06) | 1.98 (-0.02) | 0.94 (+0.03) | -319 | -5.58 | -102 | -1.78 | 154 | 2.69 | 5721 | 97.6 | 96.2 | 99.6 | 96.2 |
| 2023-09-22 | 27.16 (-0.09) | 2.0 (0.0) | 0.91 (+0.02) | -269 | -15.52 | 0 | 0.0 | 134 | 7.73 | 1733 | 95.4 | 94.1 | 95.6 | 93.6 |
| 2023-09-21 | 27.25 (-0.21) | 2.0 (+0.02) | 0.89 (-0.03) | -1239 | -35.09 | 92 | 2.61 | -164 | -4.64 | 3531 | 94.8 | 97.0 | 97.6 | 94.4 |
| 2023-09-20 | 27.46 (-0.3) | 1.98 (+0.13) | 0.92 (-0.02) | -1406 | -23.08 | 718 | 11.79 | -97 | -1.59 | 6092 | 97.2 | 98.8 | 99.8 | 97.2 |
| 2023-09-19 | 27.76 (-0.41) | 1.85 (+0.08) | 0.94 (+0.02) | -2313 | -36.05 | 439 | 6.84 | 117 | 1.82 | 6416 | 98.2 | 98.2 | 101.0 | 97.3 |
| 2023-09-18 | 28.17 (-0.14) | 1.77 (0.0) | 0.92 (+0.01) | -807 | -36.72 | 0 | 0.0 | 13 | 0.59 | 2198 | 97.6 | 97.9 | 98.8 | 97.2 |
| 2023-09-15 | 28.31 (+0.03) | 1.77 (-0.14) | 0.91 (-0.03) | 142 | 2.89 | -769 | -15.67 | -132 | -2.69 | 4907 | 97.1 | 99.0 | 99.4 | 96.5 |
| 2023-09-14 | 28.28 (-0.17) | 1.91 (-0.08) | 0.94 (+0.02) | -932 | -21.84 | -464 | -10.87 | 77 | 1.8 | 4267 | 99.0 | 101.0 | 101.0 | 98.7 |
| 2023-09-13 | 28.45 (-0.06) | 1.99 (-0.02) | 0.92 (+0.02) | -305 | -7.76 | -100 | -2.55 | 135 | 3.44 | 3929 | 100.0 | 100.0 | 101.5 | 98.2 |
| 2023-09-12 | 28.51 (-0.12) | 2.01 (-0.02) | 0.9 (-0.01) | -854 | -12.91 | -133 | -2.01 | -54 | -0.82 | 6615 | 99.7 | 102.5 | 103.0 | 99.3 |
| 2023-09-11 | 28.63 (+0.32) | 2.03 (-0.03) | 0.91 (+0.01) | 1755 | 20.26 | -128 | -1.48 | 47 | 0.54 | 8661 | 101.0 | 103.5 | 105.5 | 100.5 |
| 2023-09-08 | 28.31 (-0.06) | 2.06 (-0.12) | 0.9 (-0.04) | -74 | -0.78 | -696 | -7.33 | -225 | -2.37 | 9501 | 104.0 | 109.5 | 109.5 | 102.5 |
| 2023-09-07 | 28.37 (-0.09) | 2.18 (-0.01) | 0.94 (+0.01) | -382 | -4.85 | -54 | -0.69 | 87 | 1.11 | 7869 | 109.5 | 109.5 | 111.5 | 107.5 |
| 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 | |||
| 2023-09-06 | 28.46 (-0.16) | 2.19 (+0.05) | 0.93 (-0.07) | -28 | -0.24 | 302 | 2.54 | -409 | -3.43 | 11907 | 108.5 | 114.0 | 114.5 | 106.0 |
| 2023-09-05 | 28.62 (+0.86) | 2.14 (-0.02) | 1.0 (0.0) | 4843 | 24.4 | -114 | -0.57 | -19 | -0.1 | 19848 | 112.5 | 108.5 | 113.0 | 106.0 |
| 2023-09-04 | 27.76 (+1.2) | 2.16 (+0.21) | 1.0 (0.0) | 6645 | 24.89 | 1162 | 4.35 | 1 | 0.0 | 26702 | 108.5 | 102.5 | 108.5 | 102.0 |
| 2023-09-01 | 26.56 (+0.12) | 1.95 (+0.34) | 1.0 (+0.05) | 699 | 4.47 | 1902 | 12.16 | 309 | 1.98 | 15644 | 98.7 | 90.0 | 98.7 | 88.6 |
| 2023-08-31 | 26.44 (+0.07) | 1.61 (+0.05) | 0.95 (+0.02) | 404 | 14.7 | 234 | 8.52 | 118 | 4.29 | 2748 | 89.8 | 88.5 | 89.8 | 87.2 |
| 2023-08-30 | 26.37 (+0.04) | 1.56 (0.0) | 0.93 (+0.06) | 268 | 9.09 | 0 | 0.0 | 299 | 10.14 | 2949 | 88.2 | 86.5 | 89.6 | 85.7 |
| 2023-08-29 | 26.33 (+0.02) | 1.56 (0.0) | 0.87 (0.0) | 251 | 20.68 | 0 | 0.0 | 23 | 1.89 | 1214 | 86.4 | 84.6 | 86.5 | 84.6 |
| 2023-08-28 | 26.31 (-0.11) | 1.56 (0.0) | 0.87 (0.0) | -597 | -39.02 | 0 | 0.0 | -30 | -1.96 | 1530 | 84.5 | 86.2 | 86.2 | 84.3 |
| 2023-08-25 | 26.42 (+0.05) | 1.56 (0.0) | 0.87 (0.0) | 200 | 11.28 | 0 | 0.0 | 5 | 0.28 | 1773 | 85.3 | 84.7 | 86.5 | 84.1 |
| 2023-08-24 | 26.37 (-0.15) | 1.56 (-0.04) | 0.87 (0.0) | -703 | -33.62 | -200 | -9.56 | 0 | 0.0 | 2091 | 84.3 | 84.7 | 85.1 | 83.2 |
| 2023-08-23 | 26.52 (+0.02) | 1.6 (0.0) | 0.87 (0.0) | 218 | 13.53 | 0 | 0.0 | -5 | -0.31 | 1611 | 84.4 | 83.5 | 85.4 | 83.2 |
| 2023-08-22 | 26.5 (-0.06) | 1.6 (-0.12) | 0.87 (-0.01) | -530 | -27.03 | -637 | -32.48 | -12 | -0.61 | 1961 | 83.0 | 85.0 | 85.5 | 83.0 |
| 2023-08-21 | 26.56 (+0.13) | 1.72 (-0.15) | 0.88 (0.0) | 656 | 38.63 | -863 | -50.82 | -23 | -1.35 | 1698 | 84.0 | 84.3 | 85.3 | 83.8 |
| 2023-08-18 | 26.43 (-0.15) | 1.87 (0.0) | 0.88 (-0.03) | -920 | -37.19 | 0 | 0.0 | -141 | -5.7 | 2474 | 83.8 | 86.3 | 88.0 | 83.8 |
| 2023-08-17 | 26.58 (+0.09) | 1.87 (0.0) | 0.91 (+0.04) | 597 | 16.28 | 0 | 0.0 | 194 | 5.29 | 3666 | 87.4 | 83.4 | 88.3 | 83.3 |
| 2023-08-16 | 26.49 (+0.1) | 1.87 (-0.14) | 0.87 (-0.01) | 504 | 14.26 | -757 | -21.41 | -33 | -0.93 | 3535 | 83.5 | 84.1 | 84.1 | 82.8 |
| 2023-08-15 | 26.39 (+0.02) | 2.01 (-0.16) | 0.88 (-0.01) | -87 | -2.97 | -910 | -31.11 | -83 | -2.84 | 2925 | 84.8 | 86.6 | 87.5 | 84.8 |
| 2023-08-14 | 26.37 (-0.17) | 2.17 (-0.17) | 0.89 (-0.03) | -1070 | -17.91 | -950 | -15.9 | -138 | -2.31 | 5973 | 86.6 | 89.4 | 89.4 | 83.6 |
| 2023-08-11 | 26.54 (-0.18) | 2.34 (-0.13) | 0.92 (-0.01) | -858 | -14.18 | -676 | -11.17 | -98 | -1.62 | 6052 | 90.0 | 94.0 | 94.3 | 89.4 |
| 2023-08-10 | 26.72 (-0.15) | 2.47 (0.0) | 0.93 (-0.02) | -857 | -24.43 | 0 | 0.0 | -63 | -1.8 | 3508 | 94.1 | 94.1 | 95.3 | 91.6 |
| 2023-08-09 | 26.87 (+0.16) | 2.47 (0.0) | 0.95 (+0.02) | 733 | 18.27 | 0 | 0.0 | 93 | 2.32 | 4011 | 94.8 | 92.7 | 95.0 | 92.7 |
| 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 | |||
| 2023-08-08 | 26.71 (+0.05) | 2.47 (0.0) | 0.93 (0.0) | 198 | 9.96 | 0 | 0.0 | -35 | -1.76 | 1988 | 92.8 | 92.2 | 93.0 | 91.2 |
| 2023-08-07 | 26.66 (+0.11) | 2.47 (0.0) | 0.93 (0.0) | 563 | 34.14 | 0 | 0.0 | 21 | 1.27 | 1649 | 91.8 | 90.7 | 92.0 | 90.0 |
| 2023-08-04 | 26.55 (+0.01) | 2.47 (0.0) | 0.93 (-0.01) | 4 | 0.26 | 0 | 0.0 | -45 | -2.92 | 1542 | 90.7 | 90.0 | 90.9 | 89.2 |
| 2023-08-02 | 26.54 (-0.07) | 2.47 (0.0) | 0.94 (0.0) | -330 | -8.16 | 0 | 0.0 | -25 | -0.62 | 4044 | 90.2 | 90.1 | 93.0 | 89.7 |
| 2023-08-01 | 26.61 (+0.01) | 2.47 (0.0) | 0.94 (0.0) | 27 | 1.61 | 0 | 0.0 | 3 | 0.18 | 1677 | 89.9 | 88.9 | 90.3 | 88.6 |
| 2023-07-31 | 26.6 (+0.04) | 2.47 (0.0) | 0.94 (0.0) | -132 | -4.26 | 0 | 0.0 | 39 | 1.26 | 3100 | 88.5 | 89.0 | 91.2 | 88.2 |
| 2023-07-28 | 26.56 (+0.03) | 2.47 (+0.02) | 0.94 (0.0) | 197 | 11.32 | 79 | 4.54 | -16 | -0.92 | 1740 | 88.2 | 87.7 | 88.7 | 87.4 |
| 2023-07-27 | 26.53 (+0.38) | 2.45 (-0.08) | 0.94 (+0.01) | 2127 | 40.86 | -448 | -8.61 | 69 | 1.33 | 5206 | 87.9 | 85.4 | 88.8 | 85.4 |
| 2023-07-26 | 26.15 (-0.12) | 2.53 (0.0) | 0.93 (0.0) | -672 | -22.92 | 0 | 0.0 | -38 | -1.3 | 2932 | 84.5 | 86.2 | 86.7 | 84.1 |
| 2023-07-25 | 26.27 (-0.02) | 2.53 (-0.27) | 0.93 (+0.01) | -122 | -1.39 | -1458 | -16.64 | 67 | 0.76 | 8760 | 86.8 | 84.2 | 88.3 | 82.3 |
| 2023-07-24 | 26.29 (+0.15) | 2.8 (-0.14) | 0.92 (+0.01) | 800 | 23.94 | -804 | -24.06 | 48 | 1.44 | 3342 | 83.8 | 84.0 | 84.6 | 82.5 |
| 2023-07-21 | 26.14 (+0.32) | 2.94 (-0.3) | 0.91 (-0.02) | 1988 | 41.06 | -1629 | -33.64 | -69 | -1.43 | 4842 | 84.0 | 84.6 | 84.7 | 82.8 |
| 2023-07-20 | 25.82 (+0.1) | 3.24 (-0.17) | 0.93 (-0.03) | 668 | 16.08 | -942 | -22.68 | -190 | -4.58 | 4153 | 84.7 | 85.0 | 85.5 | 83.2 |
| 2023-07-19 | 25.72 (+0.32) | 3.41 (-0.22) | 0.96 (-0.06) | 1484 | 31.66 | -1216 | -25.94 | -320 | -6.83 | 4687 | 84.4 | 86.3 | 86.9 | 84.0 |
| 2023-07-18 | 25.4 (+0.16) | 3.63 (-0.22) | 1.02 (-0.15) | 742 | 10.3 | -1234 | -17.13 | -836 | -11.6 | 7204 | 85.7 | 90.9 | 90.9 | 85.7 |
| 2023-07-17 | 25.24 (+0.11) | 3.85 (0.0) | 1.17 (-0.12) | -143 | -3.76 | -6 | -0.16 | -674 | -17.7 | 3808 | 90.2 | 93.0 | 93.1 | 89.8 |
| 2023-07-14 | 25.13 (+0.23) | 3.85 (-0.08) | 1.29 (-0.07) | 1312 | 40.89 | -437 | -13.62 | -406 | -12.65 | 3209 | 92.7 | 92.1 | 93.8 | 91.2 |
| 2023-07-13 | 24.9 (-0.07) | 3.93 (-0.02) | 1.36 (-0.02) | 7 | 0.17 | -148 | -3.68 | -90 | -2.24 | 4020 | 91.0 | 91.1 | 93.4 | 90.5 |
| 2023-07-12 | 24.97 (+0.04) | 3.95 (-0.22) | 1.38 (-0.03) | 15 | 0.22 | -1217 | -17.73 | -153 | -2.23 | 6865 | 93.5 | 98.1 | 99.3 | 93.2 |
| 2023-07-11 | 24.93 (-0.15) | 4.17 (-0.03) | 1.41 (0.0) | 321 | 7.54 | -130 | -3.06 | -22 | -0.52 | 4255 | 97.5 | 99.4 | 100.5 | 97.4 |
| 2023-07-10 | 25.08 (+0.03) | 4.2 (+0.02) | 1.41 (-0.03) | 106 | 2.71 | 79 | 2.02 | -146 | -3.73 | 3913 | 97.4 | 99.1 | 99.5 | 96.0 |
| 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 | |||
| 2023-07-07 | 25.05 (+0.14) | 4.18 (-0.21) | 1.44 (+0.05) | 697 | 14.36 | -1151 | -23.72 | 289 | 5.96 | 4853 | 98.0 | 97.3 | 98.4 | 95.6 |
| 2023-07-06 | 24.91 (-0.12) | 4.39 (-0.01) | 1.39 (+0.12) | -437 | -10.27 | -20 | -0.47 | 657 | 15.44 | 4254 | 97.3 | 96.2 | 100.5 | 96.1 |
| 2023-07-05 | 25.03 (-0.11) | 4.4 (+0.01) | 1.27 (+0.02) | -642 | -20.11 | 49 | 1.53 | 118 | 3.7 | 3193 | 96.5 | 97.0 | 98.2 | 96.5 |
| 2023-07-04 | 25.14 (+0.22) | 4.39 (-0.3) | 1.25 (+0.15) | 1061 | 15.62 | -547 | -8.05 | 790 | 11.63 | 6793 | 97.6 | 95.9 | 98.4 | 94.6 |
| 2023-07-03 | 24.92 (+0.07) | 4.69 (0.0) | 1.1 (0.0) | 259 | 11.04 | 17 | 0.72 | 13 | 0.55 | 2347 | 94.0 | 93.3 | 94.5 | 91.9 |
| 2023-06-30 | 24.85 (0.0) | 4.69 (-0.03) | 1.1 (0.0) | -27 | -1.23 | -190 | -8.68 | -4 | -0.18 | 2188 | 93.0 | 92.9 | 93.6 | 91.7 |
| 2023-06-29 | 24.85 (-0.28) | 4.72 (+0.01) | 1.1 (-0.03) | -1789 | -39.31 | 80 | 1.76 | -150 | -3.3 | 4551 | 92.9 | 94.5 | 95.6 | 91.5 |
| 2023-06-28 | 25.13 (-0.16) | 4.71 (+0.07) | 1.13 (+0.05) | -1016 | -12.0 | 397 | 4.69 | 291 | 3.44 | 8470 | 95.6 | 93.5 | 98.2 | 93.0 |
| 2023-06-27 | 25.29 (0.0) | 4.64 (+0.01) | 1.08 (0.0) | -187 | -7.57 | 42 | 1.7 | -51 | -2.06 | 2470 | 89.9 | 91.7 | 92.5 | 89.5 |
| 2023-06-26 | 25.29 (-0.04) | 4.63 (0.0) | 1.08 (-0.03) | -307 | -18.03 | 1 | 0.06 | -120 | -7.05 | 1703 | 92.1 | 92.7 | 93.3 | 91.4 |
| 2023-06-21 | 25.33 (+0.02) | 4.63 (-0.05) | 1.11 (0.0) | 203 | 8.8 | -290 | -12.58 | -16 | -0.69 | 2306 | 92.7 | 91.3 | 93.8 | 91.3 |
| 2023-06-20 | 25.31 (-0.16) | 4.68 (-0.05) | 1.11 (0.0) | -788 | -26.86 | -269 | -9.17 | -26 | -0.89 | 2934 | 91.3 | 92.2 | 92.8 | 91.3 |
| 2023-06-19 | 25.47 (+0.49) | 4.73 (-0.35) | 1.11 (-0.06) | 2763 | 44.01 | -1918 | -30.55 | -300 | -4.78 | 6278 | 91.8 | 92.7 | 93.3 | 91.1 |
| 2023-06-16 | 24.98 (+0.19) | 5.08 (-0.54) | 1.17 (-0.05) | 1226 | 15.38 | -2998 | -37.61 | -292 | -3.66 | 7971 | 93.1 | 97.6 | 98.1 | 93.1 |
| 2023-06-15 | 24.79 (+0.21) | 5.62 (-0.38) | 1.22 (-0.03) | 1599 | 23.75 | -2128 | -31.6 | -141 | -2.09 | 6734 | 97.0 | 99.3 | 99.6 | 96.3 |
| 2023-06-14 | 24.58 (-0.06) | 6.0 (-0.04) | 1.25 (+0.01) | -305 | -8.67 | -195 | -5.54 | 11 | 0.31 | 3517 | 99.1 | 99.9 | 100.5 | 98.0 |
| 2023-06-13 | 24.64 (+0.35) | 6.04 (-0.11) | 1.24 (+0.04) | 2036 | 26.68 | -622 | -8.15 | 261 | 3.42 | 7630 | 99.0 | 96.5 | 101.0 | 96.4 |
| 2023-06-12 | 24.29 (+0.12) | 6.15 (-0.11) | 1.2 (+0.01) | 1041 | 22.02 | -617 | -13.05 | 47 | 0.99 | 4727 | 96.0 | 97.6 | 97.6 | 94.2 |
| 2023-06-09 | 24.17 (+0.25) | 6.26 (-0.16) | 1.19 (0.0) | 1388 | 25.11 | -867 | -15.68 | -11 | -0.2 | 5528 | 96.3 | 96.0 | 96.9 | 93.7 |
| 2023-06-08 | 23.92 (+0.34) | 6.42 (-0.24) | 1.19 (-0.07) | 2059 | 24.75 | -1350 | -16.23 | -362 | -4.35 | 8318 | 95.6 | 99.3 | 99.3 | 94.4 |
| 2023-06-07 | 23.58 (+0.21) | 6.66 (-0.29) | 1.26 (+0.02) | 1221 | 23.92 | -1599 | -31.32 | 79 | 1.55 | 5105 | 99.3 | 100.5 | 103.0 | 98.5 |
| 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 | |||
| 2023-06-06 | 23.37 (+0.13) | 6.95 (+0.01) | 1.24 (+0.01) | 719 | 20.57 | 31 | 0.89 | 88 | 2.52 | 3496 | 99.5 | 98.8 | 101.0 | 98.3 |
| 2023-06-05 | 23.24 (-0.17) | 6.94 (0.0) | 1.23 (+0.05) | -1096 | -16.18 | -8 | -0.12 | 271 | 4.0 | 6772 | 99.3 | 101.5 | 103.0 | 98.7 |
| 2023-06-02 | 23.41 (0.0) | 6.94 (-0.02) | 1.18 (+0.05) | -119 | -1.38 | -86 | -1.0 | 266 | 3.09 | 8600 | 99.9 | 96.0 | 99.9 | 95.7 |
| 2023-06-01 | 23.41 (-0.07) | 6.96 (+0.12) | 1.13 (-0.01) | -604 | -6.55 | 679 | 7.36 | -36 | -0.39 | 9223 | 95.9 | 95.8 | 98.5 | 95.1 |
| 2023-05-31 | 23.48 (-0.02) | 6.84 (0.0) | 1.14 (+0.04) | 444 | 6.28 | 1 | 0.01 | 203 | 2.87 | 7068 | 95.8 | 92.5 | 96.5 | 92.3 |
| 2023-05-30 | 23.5 (-0.03) | 6.84 (+0.08) | 1.1 (+0.03) | -254 | -2.2 | 429 | 3.72 | 146 | 1.27 | 11520 | 92.2 | 92.0 | 97.4 | 91.8 |
| 2023-05-29 | 23.53 (-0.05) | 6.76 (+0.04) | 1.07 (0.0) | -276 | -7.56 | 194 | 5.31 | -8 | -0.22 | 3653 | 91.6 | 92.9 | 93.6 | 91.0 |
| 2023-05-26 | 23.58 (-0.24) | 6.72 (+0.05) | 1.07 (-0.05) | -1387 | -17.97 | 298 | 3.86 | -263 | -3.41 | 7719 | 92.4 | 92.6 | 94.8 | 91.0 |
| 2023-05-25 | 23.82 (-0.19) | 6.67 (+0.28) | 1.12 (+0.13) | -1355 | -6.38 | 1561 | 7.35 | 754 | 3.55 | 21232 | 93.1 | 89.5 | 97.9 | 86.7 |
| 2023-05-24 | 24.01 (+0.08) | 6.39 (+0.02) | 0.99 (+0.04) | 298 | 4.42 | 88 | 1.31 | 214 | 3.17 | 6743 | 89.4 | 86.4 | 90.4 | 85.8 |
| 2023-05-23 | 23.93 (+0.22) | 6.37 (0.0) | 0.95 (-0.02) | 1160 | 17.78 | 0 | 0.0 | -124 | -1.9 | 6524 | 86.1 | 88.0 | 88.7 | 84.2 |
| 2023-05-22 | 23.71 (0.0) | 6.37 (0.0) | 0.97 (-0.04) | -96 | -2.13 | 0 | 0.0 | -205 | -4.54 | 4512 | 87.9 | 87.1 | 88.2 | 85.2 |
| 2023-05-19 | 23.71 (0.0) | 6.37 (+0.03) | 1.01 (+0.05) | -13 | -0.14 | 212 | 2.23 | 283 | 2.98 | 9501 | 87.2 | 86.1 | 88.3 | 84.3 |
| 2023-05-18 | 23.71 (-0.16) | 6.34 (+0.24) | 0.96 (+0.19) | -831 | -5.92 | 1295 | 9.22 | 1044 | 7.44 | 14038 | 86.1 | 82.5 | 86.9 | 81.4 |
| 2023-05-17 | 23.87 (0.0) | 6.1 (+0.03) | 0.77 (+0.09) | -241 | -2.75 | 191 | 2.18 | 501 | 5.71 | 8768 | 81.8 | 80.3 | 82.4 | 80.0 |
| 2023-05-16 | 23.87 (+0.28) | 6.07 (0.0) | 0.68 (+0.04) | 1443 | 12.63 | 0 | 0.0 | 178 | 1.56 | 11428 | 80.8 | 77.4 | 81.5 | 77.1 |
| 2023-05-15 | 23.59 (-0.39) | 6.07 (0.0) | 0.64 (-0.01) | -374 | -8.78 | 0 | 0.0 | -21 | -0.49 | 4262 | 76.3 | 77.9 | 77.9 | 75.3 |
| 2023-05-12 | 23.98 (0.0) | 6.07 (0.0) | 0.65 (+0.01) | -56 | -1.16 | 0 | 0.0 | 34 | 0.7 | 4832 | 77.5 | 77.9 | 78.5 | 76.6 |
| 2023-05-11 | 23.98 (-0.11) | 6.07 (+0.09) | 0.64 (-0.02) | -760 | -14.81 | 495 | 9.65 | -90 | -1.75 | 5131 | 77.6 | 78.8 | 79.0 | 76.6 |
| 2023-05-10 | 24.09 (-0.09) | 5.98 (0.0) | 0.66 (-0.01) | -385 | -7.72 | 0 | 0.0 | -71 | -1.42 | 4989 | 80.4 | 79.6 | 81.6 | 79.3 |
| 2023-05-09 | 24.18 (-0.1) | 5.98 (+0.21) | 0.67 (-0.02) | -795 | -24.11 | 1137 | 34.49 | -88 | -2.67 | 3297 | 79.5 | 79.8 | 80.1 | 78.1 |
| 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 | |||
| 2023-05-08 | 24.28 (-0.03) | 5.77 (+0.25) | 0.69 (+0.02) | -107 | -1.92 | 1410 | 25.26 | 118 | 2.11 | 5582 | 79.8 | 77.2 | 80.2 | 76.6 |
| 2023-05-05 | 24.31 (-0.02) | 5.52 (+0.01) | 0.67 (+0.01) | -326 | -9.72 | 40 | 1.19 | 6 | 0.18 | 3353 | 76.4 | 79.0 | 79.0 | 76.3 |
| 2023-05-04 | 24.33 (-0.04) | 5.51 (+0.01) | 0.66 (-0.02) | -380 | -12.43 | 40 | 1.31 | -97 | -3.17 | 3056 | 78.0 | 78.3 | 78.7 | 77.1 |
| 2023-05-03 | 24.37 (+0.06) | 5.5 (+0.04) | 0.68 (-0.03) | 667 | 13.7 | 242 | 4.97 | -137 | -2.81 | 4870 | 77.6 | 79.8 | 80.0 | 76.8 |
| 2023-05-02 | 24.31 (+0.04) | 5.46 (-0.09) | 0.71 (0.0) | -27 | -0.54 | -515 | -10.29 | -29 | -0.58 | 5006 | 79.6 | 79.8 | 80.6 | 78.7 |
| 2023-04-28 | 24.27 (-0.13) | 5.55 (+0.18) | 0.71 (0.0) | -756 | -10.63 | 999 | 14.04 | -1 | -0.01 | 7115 | 79.0 | 79.9 | 80.8 | 78.6 |
| 2023-04-27 | 24.4 (+0.08) | 5.37 (+0.45) | 0.71 (-0.02) | -210 | -1.36 | 2498 | 16.22 | -114 | -0.74 | 15396 | 79.9 | 77.9 | 80.5 | 77.7 |
| 2023-04-26 | 24.32 (-0.36) | 4.92 (+0.55) | 0.73 (+0.07) | -2281 | -10.92 | 3041 | 14.56 | 393 | 1.88 | 20889 | 78.5 | 76.2 | 79.5 | 75.3 |
| 2023-04-25 | 24.68 (-0.4) | 4.37 (+0.41) | 0.66 (0.0) | -2356 | -21.94 | 2259 | 21.04 | 22 | 0.2 | 10739 | 76.1 | 77.2 | 77.9 | 75.0 |
| 2023-04-24 | 25.08 (-0.49) | 3.96 (+0.53) | 0.66 (-0.02) | -2857 | -22.7 | 2932 | 23.3 | -109 | -0.87 | 12585 | 77.1 | 77.3 | 78.1 | 75.1 |
| 2023-04-21 | 25.57 (-0.61) | 3.43 (+1.12) | 0.68 (+0.03) | -3669 | -14.32 | 6248 | 24.38 | 126 | 0.49 | 25623 | 77.8 | 74.0 | 78.1 | 73.2 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 25.96 (-0.08) | 3.83 (+0.19) | 0.87 (-0.06) | -559 | -3.34 | 1049 | 6.27 | -316 | -1.89 | 16736 | 137.5 | 148.0 | 150.0 | 136.5 |
| 2024-04-12 | 26.04 (+0.56) | 3.64 (+0.36) | 0.93 (+0.08) | 2438 | 10.91 | 2012 | 9.0 | 420 | 1.88 | 22348 | 147.5 | 133.5 | 150.0 | 133.5 |
| 2024-04-03 | 25.48 (+0.04) | 3.28 (+0.15) | 0.85 (+0.02) | 249 | 4.02 | 862 | 13.93 | 111 | 1.79 | 6187 | 134.0 | 129.0 | 134.5 | 128.0 |
| 2024-03-29 | 25.44 (-0.06) | 3.13 (+0.1) | 0.83 (-0.01) | -446 | -5.57 | 509 | 6.36 | -55 | -0.69 | 8001 | 129.5 | 128.0 | 131.5 | 125.0 |
| 2024-03-22 | 25.5 (-0.25) | 3.03 (+0.29) | 0.84 (-0.01) | -1516 | -8.77 | 1623 | 9.39 | -57 | -0.33 | 17291 | 129.0 | 127.0 | 137.0 | 127.0 |
| 2024-03-15 | 25.75 (-0.02) | 2.74 (+0.1) | 0.85 (+0.03) | 4 | 0.02 | 569 | 2.48 | 175 | 0.76 | 22938 | 129.0 | 127.0 | 131.0 | 118.0 |
| 2024-03-08 | 25.77 (+0.17) | 2.64 (+0.37) | 0.82 (-0.05) | 1204 | 3.8 | 2063 | 6.51 | -310 | -0.98 | 31693 | 127.5 | 125.5 | 137.0 | 123.5 |
| 2024-03-01 | 25.6 (+0.24) | 2.27 (+0.13) | 0.87 (-0.04) | 1462 | 10.86 | 709 | 5.27 | -190 | -1.41 | 13457 | 123.0 | 120.5 | 127.0 | 120.0 |
| 2024-02-23 | 25.36 (-0.25) | 2.14 (+0.02) | 0.91 (-0.03) | -1316 | -9.75 | 76 | 0.56 | -163 | -1.21 | 13498 | 121.0 | 123.5 | 125.0 | 118.0 |
| 2024-02-16 | 25.61 (-0.02) | 2.12 (+0.14) | 0.94 (+0.12) | 82 | 0.83 | 819 | 8.25 | 639 | 6.44 | 9927 | 123.0 | 117.0 | 123.5 | 115.5 |
| 2024-02-05 | 25.63 (+0.05) | 1.98 (+0.02) | 0.82 (0.0) | 283 | 8.29 | 104 | 3.05 | 34 | 1.0 | 3414 | 114.0 | 112.5 | 115.0 | 111.0 |
| 2024-02-02 | 25.58 (+0.62) | 1.96 (-0.01) | 0.82 (+0.01) | 3334 | 21.51 | -91 | -0.59 | 32 | 0.21 | 15499 | 111.5 | 113.5 | 117.0 | 111.5 |
| 2024-01-26 | 24.96 (-0.21) | 1.97 (+0.33) | 0.81 (+0.02) | -1382 | -8.96 | -43 | -0.28 | 114 | 0.74 | 15432 | 113.0 | 105.0 | 115.5 | 105.0 |
| 2024-01-19 | 25.17 (-0.45) | 1.64 (-0.13) | 0.79 (+0.02) | -2760 | -27.04 | -729 | -7.14 | 122 | 1.2 | 10208 | 104.0 | 106.5 | 108.0 | 101.5 |
| 2024-01-12 | 25.62 (-0.37) | 1.77 (-0.11) | 0.77 (0.0) | -1777 | -19.56 | -634 | -6.98 | -9 | -0.1 | 9084 | 107.0 | 109.5 | 111.0 | 105.0 |
| 2024-01-05 | 25.99 (-0.32) | 1.88 (-0.21) | 0.77 (-0.07) | -1552 | -17.36 | -1157 | -12.94 | -376 | -4.21 | 8939 | 109.5 | 113.5 | 114.0 | 108.0 |
| 2023-12-29 | 26.31 (-0.18) | 2.09 (-0.48) | 0.84 (-0.05) | -1129 | -5.66 | -2661 | -13.34 | -277 | -1.39 | 19951 | 113.0 | 115.5 | 119.5 | 109.0 |
| 2023-12-22 | 26.49 (-0.22) | 2.57 (-0.22) | 0.89 (-0.15) | -931 | -3.67 | -1195 | -4.72 | -848 | -3.35 | 25341 | 115.5 | 120.5 | 120.5 | 111.5 |
| 2023-12-15 | 26.71 (+1.1) | 2.79 (+0.29) | 1.04 (+0.03) | 6008 | 9.99 | 1606 | 2.67 | 194 | 0.32 | 60128 | 120.5 | 114.5 | 127.0 | 114.0 |
| 2023-12-08 | 25.61 (-0.1) | 2.5 (+0.24) | 1.01 (+0.04) | -1264 | -3.27 | 1353 | 3.5 | 209 | 0.54 | 38624 | 113.0 | 103.0 | 116.0 | 101.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 25.71 (-0.38) | 2.26 (-0.03) | 0.97 (+0.04) | -1760 | -11.67 | -178 | -1.18 | 220 | 1.46 | 15082 | 104.5 | 105.0 | 105.5 | 101.0 |
| 2023-11-24 | 26.09 (+0.25) | 2.29 (+0.25) | 0.93 (-0.11) | 1671 | 6.53 | 1365 | 5.34 | -632 | -2.47 | 25577 | 103.5 | 106.5 | 108.5 | 100.0 |
| 2023-11-17 | 25.84 (+0.12) | 2.04 (-0.31) | 1.04 (+0.09) | 1163 | 3.35 | -1737 | -5.0 | 512 | 1.47 | 34720 | 105.5 | 102.0 | 107.0 | 96.0 |
| 2023-11-10 | 25.72 (+0.33) | 2.35 (+0.38) | 0.95 (+0.07) | 1589 | 5.01 | 2115 | 6.66 | 400 | 1.26 | 31735 | 100.5 | 94.0 | 103.5 | 93.7 |
| 2023-11-03 | 25.39 (-0.12) | 1.97 (-0.01) | 0.88 (+0.01) | -666 | -5.26 | -20 | -0.16 | 28 | 0.22 | 12650 | 93.2 | 90.0 | 94.5 | 86.5 |
| 2023-10-27 | 25.51 (-0.4) | 1.98 (-0.1) | 0.87 (-0.03) | -2093 | -21.22 | -170 | -1.72 | -149 | -1.51 | 9865 | 89.6 | 89.9 | 93.6 | 89.5 |
| 2023-10-20 | 25.91 (-1.04) | 2.08 (-0.01) | 0.9 (-0.14) | -6155 | -23.94 | -84 | -0.33 | -764 | -2.97 | 25709 | 90.9 | 100.0 | 101.0 | 90.9 |
| 2023-10-13 | 26.95 (+0.28) | 2.09 (+0.04) | 1.04 (+0.15) | 2286 | 10.46 | 240 | 1.1 | 812 | 3.72 | 21847 | 99.1 | 96.6 | 102.5 | 94.8 |
| 2023-10-06 | 26.67 (-0.37) | 2.05 (+0.02) | 0.89 (0.0) | -2941 | -18.98 | 97 | 0.63 | 5 | 0.03 | 15496 | 94.8 | 98.6 | 98.6 | 93.1 |
| 2023-09-28 | 27.04 (-0.12) | 2.03 (+0.03) | 0.89 (-0.02) | -791 | -4.19 | 194 | 1.03 | -135 | -0.72 | 18857 | 97.5 | 96.2 | 100.5 | 95.5 |
| 2023-09-22 | 27.16 (-1.15) | 2.0 (+0.23) | 0.91 (0.0) | -6034 | -30.21 | 1249 | 6.25 | 3 | 0.02 | 19974 | 95.4 | 97.9 | 101.0 | 93.6 |
| 2023-09-15 | 28.31 (0.0) | 1.77 (-0.29) | 0.91 (+0.01) | -194 | -0.68 | -1594 | -5.62 | 73 | 0.26 | 28380 | 97.1 | 103.5 | 105.5 | 96.5 |
| 2023-09-08 | 28.31 (+1.75) | 2.06 (+0.11) | 0.9 (-0.1) | 11004 | 14.51 | 600 | 0.79 | -565 | -0.75 | 75828 | 104.0 | 102.5 | 114.5 | 102.0 |
| 2023-09-01 | 26.56 (+0.14) | 1.95 (+0.39) | 1.0 (+0.13) | 1025 | 4.26 | 2136 | 8.87 | 719 | 2.99 | 24086 | 98.7 | 86.2 | 98.7 | 84.3 |
| 2023-08-25 | 26.42 (-0.01) | 1.56 (-0.31) | 0.87 (-0.01) | -159 | -1.74 | -1700 | -18.61 | -35 | -0.38 | 9136 | 85.3 | 84.3 | 86.5 | 83.0 |
| 2023-08-18 | 26.43 (-0.11) | 1.87 (-0.47) | 0.88 (-0.04) | -976 | -5.25 | -2617 | -14.09 | -201 | -1.08 | 18574 | 83.8 | 89.4 | 89.4 | 82.8 |
| 2023-08-11 | 26.54 (-0.01) | 2.34 (-0.13) | 0.92 (-0.01) | -221 | -1.28 | -676 | -3.93 | -82 | -0.48 | 17211 | 90.0 | 90.7 | 95.3 | 89.4 |
| 2023-08-04 | 26.55 (-0.01) | 2.47 (0.0) | 0.93 (-0.01) | -431 | -4.16 | 0 | 0.0 | -28 | -0.27 | 10365 | 90.7 | 89.0 | 93.0 | 88.2 |
| 2023-07-28 | 26.56 (+0.42) | 2.47 (-0.47) | 0.94 (+0.03) | 2330 | 10.6 | -2631 | -11.97 | 130 | 0.59 | 21983 | 88.2 | 84.0 | 88.8 | 82.3 |
| 2023-07-21 | 26.14 (+1.01) | 2.94 (-0.91) | 0.91 (-0.38) | 4739 | 19.19 | -5027 | -20.36 | -2089 | -8.46 | 24696 | 84.0 | 93.0 | 93.1 | 82.8 |
| 2023-07-14 | 25.13 (+0.08) | 3.85 (-0.33) | 1.29 (-0.15) | 1761 | 7.91 | -1853 | -8.32 | -817 | -3.67 | 22264 | 92.7 | 99.1 | 100.5 | 90.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 25.05 (+0.2) | 4.18 (-0.51) | 1.44 (+0.34) | 938 | 4.37 | -1652 | -7.7 | 1867 | 8.71 | 21441 | 98.0 | 93.3 | 100.5 | 91.9 |
| 2023-06-30 | 24.85 (-0.48) | 4.69 (+0.06) | 1.1 (-0.01) | -3326 | -17.16 | 330 | 1.7 | -34 | -0.18 | 19384 | 93.0 | 92.7 | 98.2 | 89.5 |
| 2023-06-21 | 25.33 (+0.35) | 4.63 (-0.45) | 1.11 (-0.06) | 2178 | 18.91 | -2477 | -21.5 | -342 | -2.97 | 11519 | 92.7 | 92.7 | 93.8 | 91.1 |
| 2023-06-16 | 24.98 (+0.81) | 5.08 (-1.18) | 1.17 (-0.02) | 5597 | 18.3 | -6560 | -21.45 | -114 | -0.37 | 30582 | 93.1 | 97.6 | 101.0 | 93.1 |
| 2023-06-09 | 24.17 (+0.76) | 6.26 (-0.68) | 1.19 (+0.01) | 4291 | 14.68 | -3793 | -12.98 | 65 | 0.22 | 29221 | 96.3 | 101.5 | 103.0 | 93.7 |
| 2023-06-02 | 23.41 (-0.17) | 6.94 (+0.22) | 1.18 (+0.11) | -809 | -2.02 | 1217 | 3.04 | 571 | 1.43 | 40066 | 99.9 | 92.9 | 99.9 | 91.0 |
| 2023-05-26 | 23.58 (-0.13) | 6.72 (+0.35) | 1.07 (+0.06) | -1380 | -2.95 | 1947 | 4.17 | 376 | 0.8 | 46732 | 92.4 | 87.1 | 97.9 | 84.2 |
| 2023-05-19 | 23.71 (-0.27) | 6.37 (+0.3) | 1.01 (+0.36) | -16 | -0.03 | 1698 | 3.54 | 1985 | 4.14 | 48001 | 87.2 | 77.9 | 88.3 | 75.3 |
| 2023-05-12 | 23.98 (-0.33) | 6.07 (+0.55) | 0.65 (-0.02) | -2103 | -8.82 | 3042 | 12.76 | -97 | -0.41 | 23832 | 77.5 | 77.2 | 81.6 | 76.6 |
| 2023-05-05 | 24.31 (+0.04) | 5.52 (-0.03) | 0.67 (-0.04) | -66 | -0.41 | -193 | -1.18 | -257 | -1.58 | 16287 | 76.4 | 79.8 | 80.6 | 76.3 |
| 2023-04-28 | 24.27 (-1.3) | 5.55 (+2.12) | 0.71 (+0.03) | -8460 | -12.68 | 11729 | 17.58 | 191 | 0.29 | 66726 | 79.0 | 77.3 | 80.8 | 75.0 |
| 2023-04-21 | 25.57 (-0.06) | 3.43 (+2.07) | 0.68 (-0.05) | -424 | -0.57 | 11466 | 15.34 | -304 | -0.41 | 74748 | 77.8 | 67.1 | 78.1 | 66.9 |
| 2023-04-14 | 25.63 (+0.38) | 1.36 (+0.14) | 0.73 (+0.07) | 2394 | 11.62 | 778 | 3.77 | 391 | 1.9 | 20610 | 66.8 | 64.1 | 68.0 | 63.5 |
| 2023-04-07 | 25.25 (+0.1) | 1.22 (0.0) | 0.66 (+0.01) | 527 | 11.67 | 0 | 0.0 | 87 | 1.93 | 4515 | 64.4 | 63.9 | 64.7 | 63.1 |
| 2023-03-31 | 25.15 (-0.17) | 1.22 (+0.16) | 0.65 (+0.05) | -897 | -6.32 | 1499 | 10.57 | 257 | 1.81 | 14182 | 63.9 | 64.5 | 64.7 | 62.3 |
| 2023-03-24 | 25.32 (+0.03) | 1.06 (+0.63) | 0.6 (+0.02) | 631 | 1.88 | 3461 | 10.32 | 119 | 0.35 | 33522 | 64.6 | 58.5 | 65.0 | 57.8 |
| 2023-03-17 | 25.29 (+0.12) | 0.43 (+0.08) | 0.58 (0.0) | 631 | 3.02 | 453 | 2.17 | -27 | -0.13 | 20901 | 58.2 | 54.3 | 60.3 | 53.9 |
| 2023-03-10 | 25.17 (-0.25) | 0.35 (-0.14) | 0.58 (0.0) | -1195 | -13.47 | -747 | -8.42 | -7 | -0.08 | 8874 | 53.9 | 56.9 | 57.8 | 53.9 |
| 2023-03-03 | 25.42 (+0.03) | 0.49 (-0.04) | 0.58 (-0.02) | 484 | 14.34 | -267 | -7.91 | -66 | -1.95 | 3376 | 56.7 | 57.0 | 57.6 | 56.1 |
| 2023-02-24 | 25.39 (+0.04) | 0.53 (-0.03) | 0.6 (-0.03) | 249 | 4.72 | -170 | -3.22 | -176 | -3.33 | 5278 | 57.2 | 58.0 | 59.1 | 57.0 |
| 2023-02-17 | 25.35 (-0.08) | 0.56 (-0.04) | 0.63 (+0.03) | -647 | -10.29 | -220 | -3.5 | 166 | 2.64 | 6289 | 57.7 | 57.4 | 59.0 | 55.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 25.43 (+0.12) | 0.6 (0.0) | 0.6 (0.0) | 622 | 8.55 | 22 | 0.3 | -17 | -0.23 | 7272 | 56.6 | 58.1 | 59.0 | 56.4 |
| 2023-02-03 | 25.31 (+0.7) | 0.6 (+0.17) | 0.6 (+0.03) | 3846 | 14.57 | 920 | 3.48 | 176 | 0.67 | 26404 | 58.6 | 58.4 | 61.0 | 57.0 |
| 2023-01-17 | 24.61 (0.0) | 0.43 (+0.05) | 0.57 (+0.02) | 439 | 8.91 | 302 | 6.13 | 85 | 1.72 | 4929 | 56.8 | 53.2 | 57.0 | 53.2 |
| 2023-01-13 | 24.61 (+0.05) | 0.38 (+0.02) | 0.55 (+0.03) | 187 | 3.32 | 97 | 1.72 | 205 | 3.64 | 5638 | 53.4 | 54.6 | 55.9 | 53.2 |
| 2023-01-06 | 24.56 (0.0) | 0.36 (+0.03) | 0.52 (+0.07) | -79 | -1.09 | 177 | 2.43 | 346 | 4.75 | 7281 | 53.9 | 51.5 | 54.7 | 50.6 |
| 2022-12-30 | 24.56 (+0.1) | 0.33 (-0.02) | 0.45 (-0.02) | 614 | 9.32 | 0 | 0.0 | -73 | -1.11 | 6588 | 51.5 | 49.95 | 52.7 | 49.7 |
| 2022-12-23 | 24.46 (+0.25) | 0.35 (-0.75) | 0.47 (-0.02) | 2077 | 18.16 | -4181 | -36.55 | -142 | -1.24 | 11440 | 50.1 | 51.1 | 52.5 | 49.05 |
| 2022-12-16 | 24.21 (-0.18) | 1.1 (+0.01) | 0.49 (-0.02) | -1796 | -10.52 | 70 | 0.41 | -70 | -0.41 | 17071 | 51.7 | 53.6 | 56.3 | 51.6 |
| 2022-12-09 | 24.39 (+0.14) | 1.09 (+0.09) | 0.51 (-0.02) | 429 | 3.19 | 497 | 3.7 | -164 | -1.22 | 13447 | 53.6 | 56.1 | 56.8 | 52.3 |
| 2022-12-02 | 24.25 (-0.2) | 1.0 (+0.18) | 0.53 (-0.06) | -1848 | -5.66 | 1030 | 3.15 | -312 | -0.96 | 32668 | 56.0 | 53.5 | 58.5 | 53.0 |
| 2022-11-25 | 24.45 (-0.03) | 0.82 (+0.03) | 0.59 (+0.08) | -458 | -1.49 | 145 | 0.47 | 446 | 1.45 | 30819 | 53.7 | 47.3 | 54.1 | 46.6 |
| 2022-11-18 | 24.48 (-0.06) | 0.79 (+0.06) | 0.51 (0.0) | -404 | -2.51 | 323 | 2.01 | 0 | 0.0 | 16073 | 46.85 | 42.15 | 48.2 | 42.15 |
| 2022-11-11 | 24.54 (-0.12) | 0.73 (0.0) | 0.51 (0.0) | -536 | -14.39 | 1 | 0.03 | -1 | -0.03 | 3724 | 42.1 | 42.7 | 43.2 | 41.65 |
| 2022-11-04 | 24.66 (+0.01) | 0.73 (0.0) | 0.51 (+0.01) | 296 | 10.79 | 10 | 0.36 | 47 | 1.71 | 2744 | 42.7 | 42.2 | 42.7 | 41.5 |
| 2022-10-28 | 24.65 (+0.03) | 0.73 (+0.01) | 0.5 (+0.04) | 270 | 8.09 | 29 | 0.87 | 210 | 6.29 | 3339 | 42.15 | 42.1 | 42.5 | 41.0 |
| 2022-10-21 | 24.62 (+0.11) | 0.72 (0.0) | 0.46 (+0.01) | 575 | 12.13 | 34 | 0.72 | 68 | 1.43 | 4742 | 41.7 | 41.2 | 42.65 | 40.25 |
| 2022-10-14 | 24.51 (+0.05) | 0.72 (+0.01) | 0.45 (0.0) | 107 | 3.58 | 15 | 0.5 | 15 | 0.5 | 2988 | 41.5 | 41.05 | 41.65 | 40.0 |
| 2022-10-07 | 24.46 (+0.02) | 0.71 (-0.01) | 0.45 (-0.02) | 93 | 3.82 | -8 | -0.33 | -112 | -4.61 | 2432 | 41.5 | 40.15 | 41.75 | 40.1 |
| 2022-09-30 | 24.44 (-0.26) | 0.72 (0.0) | 0.47 (0.0) | -1394 | -19.97 | 20 | 0.29 | -17 | -0.24 | 6980 | 40.65 | 43.0 | 43.25 | 40.25 |
| 2022-09-23 | 24.7 (-0.17) | 0.72 (+0.01) | 0.47 (-0.01) | -1083 | -33.7 | 33 | 1.03 | -45 | -1.4 | 3214 | 43.2 | 44.85 | 45.05 | 43.0 |
| 2022-09-16 | 24.87 (-0.28) | 0.71 (+0.05) | 0.48 (-0.03) | -1571 | -19.06 | 312 | 3.79 | -171 | -2.07 | 8243 | 44.65 | 46.8 | 46.85 | 44.6 |
| 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 | |||
| 2022-09-08 | 25.15 (+0.08) | 0.66 (+0.02) | 0.51 (-0.02) | 697 | 17.41 | 64 | 1.6 | -95 | -2.37 | 4004 | 47.2 | 46.05 | 47.4 | 45.65 |
| 2022-09-02 | 25.07 (-0.09) | 0.64 (+0.13) | 0.53 (-0.02) | -471 | -5.81 | 764 | 9.43 | -106 | -1.31 | 8103 | 46.15 | 43.6 | 46.7 | 43.3 |
| 2022-08-26 | 25.16 (+0.17) | 0.51 (+0.02) | 0.55 (+0.01) | 1117 | 21.65 | 72 | 1.4 | 30 | 0.58 | 5160 | 44.0 | 43.6 | 44.5 | 43.4 |
| 2022-08-19 | 24.99 (+0.12) | 0.49 (-0.02) | 0.54 (+0.01) | 780 | 10.61 | -69 | -0.94 | 95 | 1.29 | 7350 | 43.9 | 44.95 | 45.5 | 43.4 |
| 2022-08-12 | 24.87 (+0.93) | 0.51 (-0.06) | 0.53 (+0.02) | 4977 | 16.25 | -373 | -1.22 | 90 | 0.29 | 30631 | 44.4 | 43.2 | 45.4 | 40.15 |
| 2022-08-05 | 23.94 (-0.03) | 0.57 (-0.05) | 0.51 (-0.01) | -616 | -5.96 | -286 | -2.77 | -58 | -0.56 | 10338 | 47.95 | 50.7 | 51.0 | 47.15 |
| 2022-07-29 | 23.97 (-0.06) | 0.62 (-0.1) | 0.52 (-0.06) | -1184 | -14.85 | -551 | -6.91 | -322 | -4.04 | 7975 | 50.6 | 50.5 | 51.2 | 49.8 |
| 2022-07-22 | 24.03 (-0.68) | 0.72 (-0.04) | 0.58 (-0.04) | -4192 | -19.45 | -181 | -0.84 | -255 | -1.18 | 21550 | 51.7 | 62.1 | 62.9 | 51.7 |
| 2022-07-15 | 24.71 (-0.02) | 0.76 (+0.16) | 0.62 (+0.02) | -1 | -0.02 | 845 | 16.15 | 149 | 2.85 | 5231 | 62.1 | 59.4 | 62.2 | 59.3 |
| 2022-07-08 | 24.73 (-0.13) | 0.6 (0.0) | 0.6 (0.0) | -782 | -22.26 | 0 | 0.0 | -5 | -0.14 | 3513 | 59.1 | 61.7 | 61.8 | 58.2 |
| 2022-07-01 | 24.86 (-0.04) | 0.6 (0.0) | 0.6 (+0.09) | -311 | -6.69 | 2 | 0.04 | 486 | 10.45 | 4651 | 60.8 | 64.5 | 64.6 | 60.8 |
| 2022-06-24 | 24.9 (+0.16) | 0.6 (+0.32) | 0.51 (+0.04) | 855 | 9.43 | 1809 | 19.96 | 230 | 2.54 | 9063 | 64.1 | 62.0 | 64.4 | 61.2 |
| 2022-06-17 | 24.74 (-0.01) | 0.28 (+0.19) | 0.47 (0.0) | -98 | -1.72 | 1046 | 18.35 | -23 | -0.4 | 5699 | 62.2 | 62.9 | 63.2 | 61.3 |
| 2022-06-10 | 24.75 (+0.13) | 0.09 (0.0) | 0.47 (0.0) | 734 | 26.1 | 0 | 0.0 | 33 | 1.17 | 2812 | 63.5 | 62.7 | 63.5 | 62.1 |
| 2022-06-02 | 24.62 (-4.69) | 0.09 (0.0) | 0.47 (0.0) | 685 | 23.96 | 0 | 0.0 | 11 | 0.38 | 2859 | 62.4 | 61.0 | 63.1 | 61.0 |
| 2022-05-27 | 29.31 (+0.11) | 0.09 (0.0) | 0.47 (+0.02) | 611 | 20.08 | 0 | 0.0 | 87 | 2.86 | 3043 | 61.2 | 61.5 | 61.6 | 60.6 |
| 2022-05-20 | 29.2 (+0.1) | 0.09 (-0.08) | 0.45 (+0.04) | 1126 | 18.76 | -465 | -7.75 | 229 | 3.81 | 6003 | 61.4 | 60.2 | 61.5 | 59.5 |
| 2022-05-13 | 29.1 (-0.12) | 0.17 (0.0) | 0.41 (0.0) | -710 | -9.73 | -3 | -0.04 | 7 | 0.1 | 7296 | 60.2 | 58.5 | 60.2 | 55.9 |
| 2022-05-06 | 29.22 (+0.07) | 0.17 (0.0) | 0.41 (0.0) | 370 | 17.28 | 1 | 0.05 | -4 | -0.19 | 2141 | 58.7 | 58.9 | 59.5 | 58.5 |
| 2022-04-29 | 29.15 (-0.22) | 0.17 (0.0) | 0.41 (-0.01) | -1260 | -21.83 | 7 | 0.12 | -50 | -0.87 | 5773 | 58.9 | 59.3 | 60.0 | 58.4 |
| 2022-04-22 | 29.37 (-0.12) | 0.17 (+0.01) | 0.42 (0.0) | -659 | -18.55 | 55 | 1.55 | 1 | 0.03 | 3553 | 60.2 | 59.5 | 60.5 | 58.8 |
| 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 | |||
| 2022-04-15 | 29.49 (-0.5) | 0.16 (0.0) | 0.42 (+0.01) | -2807 | -44.29 | 1 | 0.02 | 14 | 0.22 | 6338 | 59.8 | 59.4 | 59.9 | 58.0 |
| 2022-04-08 | 29.99 (-0.85) | 0.16 (0.0) | 0.41 (0.0) | -4758 | -60.05 | 0 | 0.0 | -3 | -0.04 | 7923 | 59.4 | 60.0 | 60.0 | 58.8 |
| 2022-04-01 | 30.84 (+0.31) | 0.16 (0.0) | 0.41 (0.0) | 1721 | 7.03 | -11 | -0.04 | 42 | 0.17 | 24490 | 60.1 | 61.6 | 61.6 | 59.6 |
| 2022-03-25 | 30.53 (-0.77) | 0.16 (0.0) | 0.41 (0.0) | -3686 | -45.95 | 0 | 0.0 | 3 | 0.04 | 8021 | 61.6 | 61.3 | 62.4 | 61.3 |
| 2022-03-18 | 31.3 (+2.01) | 0.16 (+0.01) | 0.41 (+0.01) | 11146 | 40.78 | 41 | 0.15 | 13 | 0.05 | 27331 | 61.3 | 61.7 | 63.3 | 61.1 |
| 2022-03-11 | 29.29 (-0.18) | 0.15 (-0.01) | 0.4 (-0.01) | -1483 | -30.56 | -9 | -0.19 | -31 | -0.64 | 4852 | 61.7 | 62.5 | 62.5 | 60.0 |
| 2022-03-04 | 29.47 (-0.09) | 0.16 (0.0) | 0.41 (+0.01) | -315 | -19.76 | 1 | 0.06 | 32 | 2.01 | 1594 | 62.8 | 62.7 | 63.7 | 62.2 |
| 2022-02-25 | 29.56 (-0.02) | 0.16 (+0.01) | 0.4 (-0.01) | -195 | -5.5 | 14 | 0.4 | -25 | -0.71 | 3544 | 62.2 | 62.9 | 64.5 | 61.7 |
| 2022-02-18 | 29.58 (+0.02) | 0.15 (-0.01) | 0.41 (0.0) | 282 | 12.03 | -30 | -1.28 | 11 | 0.47 | 2344 | 63.5 | 61.8 | 63.8 | 60.8 |
| 2022-02-11 | 29.56 (+0.08) | 0.16 (0.0) | 0.41 (+0.01) | -105 | -4.78 | 0 | 0.0 | 17 | 0.77 | 2197 | 62.2 | 61.0 | 63.1 | 60.8 |
| 2022-01-26 | 29.48 (-0.12) | 0.16 (0.0) | 0.4 (-0.01) | -643 | -25.79 | 2 | 0.08 | -53 | -2.13 | 2493 | 61.1 | 62.0 | 62.0 | 60.2 |
| 2022-01-21 | 29.6 (-0.13) | 0.16 (0.0) | 0.41 (-0.01) | -808 | -35.39 | 1 | 0.04 | -16 | -0.7 | 2283 | 62.1 | 63.1 | 63.5 | 62.0 |
| 2022-01-14 | 29.73 (+0.02) | 0.16 (0.0) | 0.42 (0.0) | 203 | 9.24 | -20 | -0.91 | -6 | -0.27 | 2198 | 63.5 | 63.8 | 64.7 | 63.4 |
| 2022-01-07 | 29.71 (+0.11) | 0.16 (-0.02) | 0.42 (0.0) | 513 | 22.69 | -114 | -5.04 | -24 | -1.06 | 2261 | 64.0 | 63.4 | 64.5 | 63.4 |
| 2021-12-30 | 29.6 (0.0) | 0.18 (0.0) | 0.42 (0.0) | 56 | 3.51 | -5 | -0.31 | 13 | 0.82 | 1594 | 63.4 | 63.3 | 64.2 | 62.9 |
| 2021-12-24 | 29.6 (-0.07) | 0.18 (0.0) | 0.42 (-0.01) | -195 | -5.98 | -9 | -0.28 | -53 | -1.62 | 3263 | 63.4 | 63.1 | 63.5 | 62.6 |
| 2021-12-17 | 29.67 (-0.07) | 0.18 (0.0) | 0.43 (-0.01) | -368 | -10.08 | 16 | 0.44 | -37 | -1.01 | 3652 | 63.3 | 64.5 | 64.5 | 62.7 |
| 2021-12-10 | 29.74 (-0.01) | 0.18 (0.0) | 0.44 (0.0) | -253 | -9.76 | 0 | 0.0 | -1 | -0.04 | 2591 | 64.6 | 65.1 | 65.3 | 64.2 |
| 2021-12-03 | 29.75 (+0.13) | 0.18 (0.0) | 0.44 (+0.01) | 635 | 16.62 | 15 | 0.39 | 28 | 0.73 | 3821 | 65.2 | 64.3 | 65.8 | 64.0 |
| 2021-11-26 | 29.62 (+0.06) | 0.18 (0.0) | 0.43 (0.0) | 287 | 6.66 | 2 | 0.05 | 27 | 0.63 | 4312 | 64.7 | 66.4 | 66.4 | 64.5 |
| 2021-11-19 | 29.56 (-0.02) | 0.18 (-0.02) | 0.43 (0.0) | -191 | -4.29 | -144 | -3.23 | -1 | -0.02 | 4452 | 66.0 | 67.7 | 67.7 | 65.9 |
| 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 | |||
| 2021-11-12 | 29.58 (-0.09) | 0.2 (-0.01) | 0.43 (+0.03) | -588 | -6.66 | -2 | -0.02 | 152 | 1.72 | 8832 | 67.1 | 70.2 | 71.0 | 66.1 |
| 2021-11-05 | 29.67 (+0.03) | 0.21 (+0.01) | 0.4 (+0.01) | 169 | 2.99 | 30 | 0.53 | 72 | 1.28 | 5644 | 71.6 | 69.2 | 71.9 | 68.5 |
| 2021-10-29 | 29.64 (+0.03) | 0.2 (0.0) | 0.39 (+0.01) | 230 | 6.73 | 0 | 0.0 | 5 | 0.15 | 3419 | 70.0 | 69.7 | 70.8 | 69.2 |
| 2021-10-22 | 29.61 (-0.04) | 0.2 (0.0) | 0.38 (0.0) | -172 | -5.15 | 5 | 0.15 | 26 | 0.78 | 3339 | 69.2 | 70.3 | 70.8 | 69.0 |
| 2021-10-15 | 29.65 (-0.26) | 0.2 (+0.01) | 0.38 (0.0) | -1500 | -21.98 | 54 | 0.79 | 14 | 0.21 | 6823 | 70.0 | 72.3 | 72.4 | 68.9 |
| 2021-10-08 | 29.91 (+0.14) | 0.19 (+0.02) | 0.38 (0.0) | 657 | 10.61 | 108 | 1.74 | -11 | -0.18 | 6192 | 73.8 | 71.9 | 74.0 | 71.1 |
| 2021-10-01 | 29.77 (+0.09) | 0.17 (+0.02) | 0.38 (-0.02) | 547 | 6.82 | 97 | 1.21 | -103 | -1.28 | 8025 | 71.3 | 73.7 | 74.5 | 71.1 |
| 2021-09-24 | 29.68 (+0.2) | 0.15 (+0.01) | 0.4 (-0.02) | 1176 | 16.1 | 47 | 0.64 | -111 | -1.52 | 7306 | 73.5 | 72.6 | 75.5 | 72.1 |
| 2021-09-17 | 29.48 (+0.75) | 0.14 (+0.06) | 0.42 (+0.01) | 4215 | 23.57 | 332 | 1.86 | 26 | 0.15 | 17885 | 74.0 | 68.8 | 74.3 | 68.1 |
| 2021-09-10 | 28.73 (-0.07) | 0.08 (0.0) | 0.41 (-0.02) | -401 | -12.02 | -1 | -0.03 | -84 | -2.52 | 3335 | 66.7 | 69.4 | 69.4 | 66.2 |
| 2021-09-03 | 28.8 (+0.15) | 0.08 (+0.01) | 0.43 (0.0) | 750 | 14.41 | 90 | 1.73 | 16 | 0.31 | 5205 | 69.3 | 66.8 | 69.8 | 66.5 |
| 2021-08-27 | 28.65 (-0.12) | 0.07 (+0.02) | 0.43 (+0.02) | -479 | -13.1 | 96 | 2.63 | 62 | 1.7 | 3657 | 66.3 | 64.6 | 66.5 | 64.6 |
| 2021-08-20 | 28.77 (-0.28) | 0.05 (0.0) | 0.41 (-0.01) | -1517 | -25.75 | 1 | 0.02 | -29 | -0.49 | 5891 | 64.2 | 68.6 | 68.6 | 63.3 |
| 2021-08-13 | 29.05 (+0.09) | 0.05 (0.0) | 0.42 (-0.01) | 580 | 8.41 | 0 | 0.0 | -31 | -0.45 | 6896 | 68.6 | 71.5 | 71.5 | 68.0 |
| 2021-08-06 | 28.96 (+0.57) | 0.05 (0.0) | 0.43 (+0.01) | 3036 | 23.75 | -3 | -0.02 | 45 | 0.35 | 12785 | 71.6 | 66.5 | 71.9 | 65.8 |
| 2021-07-30 | 28.39 (-0.15) | 0.05 (0.0) | 0.42 (+0.02) | -1148 | -11.76 | 2 | 0.02 | 89 | 0.91 | 9764 | 66.4 | 66.9 | 66.9 | 63.4 |
| 2021-07-23 | 28.54 (-0.54) | 0.05 (0.0) | 0.4 (-0.38) | -3002 | -9.88 | 1 | 0.0 | -2089 | -6.87 | 30396 | 66.4 | 74.3 | 74.3 | 62.0 |
| 2021-07-16 | 29.08 (-0.64) | 0.05 (-0.03) | 0.78 (+0.29) | -3541 | -26.21 | -173 | -1.28 | 1612 | 11.93 | 13510 | 74.0 | 76.5 | 76.8 | 72.5 |
| 2021-07-09 | 29.72 (+0.12) | 0.08 (+0.01) | 0.49 (0.0) | 775 | 9.27 | 45 | 0.54 | 8 | 0.1 | 8359 | 76.8 | 76.2 | 77.4 | 75.5 |
| 2021-07-02 | 29.6 (-0.08) | 0.07 (-0.01) | 0.49 (0.0) | -454 | -6.07 | 5 | 0.07 | -2 | -0.03 | 7483 | 76.0 | 75.6 | 77.5 | 75.6 |
| 2021-06-25 | 29.68 (+0.02) | 0.08 (0.0) | 0.49 (+0.07) | 267 | 2.46 | -14 | -0.13 | 388 | 3.57 | 10861 | 75.5 | 72.3 | 77.5 | 71.4 |
| 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 | |||
| 2021-06-18 | 29.66 (+0.05) | 0.08 (+0.04) | 0.42 (+0.06) | 306 | 4.14 | 224 | 3.03 | 326 | 4.41 | 7392 | 72.3 | 72.0 | 73.0 | 71.4 |
| 2021-06-11 | 29.61 (+0.09) | 0.04 (0.0) | 0.36 (+0.01) | 527 | 7.85 | 10 | 0.15 | 43 | 0.64 | 6710 | 71.3 | 71.8 | 72.5 | 70.3 |
| 2021-06-04 | 29.52 (+0.46) | 0.04 (+0.01) | 0.35 (+0.02) | 2469 | 19.55 | 3 | 0.02 | 114 | 0.9 | 12626 | 71.8 | 68.0 | 73.0 | 67.8 |
| 2021-05-28 | 29.06 (+0.07) | 0.03 (0.0) | 0.33 (+0.01) | 352 | 5.22 | 15 | 0.22 | 57 | 0.85 | 6742 | 67.8 | 66.8 | 68.4 | 66.5 |
| 2021-05-21 | 28.99 (-0.04) | 0.03 (0.0) | 0.32 (+0.01) | -135 | -1.12 | 6 | 0.05 | 33 | 0.27 | 12006 | 67.1 | 64.0 | 67.8 | 63.5 |
| 2021-05-14 | 29.03 (-0.78) | 0.03 (+0.01) | 0.31 (+0.07) | -4576 | -23.61 | 34 | 0.18 | 397 | 2.05 | 19384 | 67.0 | 71.2 | 72.7 | 65.6 |
| 2021-05-07 | 29.81 (+0.34) | 0.02 (0.0) | 0.24 (-0.03) | 1955 | 14.63 | 19 | 0.14 | -166 | -1.24 | 13365 | 70.9 | 71.6 | 71.7 | 67.6 |
| 2021-04-29 | 29.47 (+0.24) | 0.02 (0.0) | 0.27 (0.0) | 1458 | 20.82 | 0 | 0.0 | -16 | -0.23 | 7003 | 71.7 | 70.9 | 73.1 | 70.0 |
| 2021-04-23 | 29.23 (+0.16) | 0.02 (+0.01) | 0.27 (0.0) | 889 | 5.06 | 85 | 0.48 | 31 | 0.18 | 17554 | 70.1 | 68.4 | 72.6 | 68.3 |
| 2021-04-16 | 29.07 (+0.21) | 0.01 (0.0) | 0.27 (0.0) | 1128 | 7.44 | 2 | 0.01 | 11 | 0.07 | 15169 | 68.1 | 66.9 | 69.7 | 66.1 |
| 2021-04-09 | 28.86 (+0.11) | 0.01 (0.0) | 0.27 (+0.01) | 691 | 6.8 | -1 | -0.01 | 12 | 0.12 | 10164 | 66.6 | 66.6 | 66.8 | 65.4 |
| 2021-04-01 | 28.75 (-0.38) | 0.01 (+0.01) | 0.26 (-0.06) | -2041 | -12.03 | 27 | 0.16 | -294 | -1.73 | 16960 | 66.4 | 66.3 | 67.0 | 65.3 |
| 2021-03-26 | 29.13 (-0.4) | 0.0 (0.0) | 0.32 (-0.07) | -2448 | -6.09 | 0 | 0.0 | -391 | -0.97 | 40225 | 66.3 | 51.9 | 67.4 | 51.7 |
| 2021-03-19 | 29.53 (-0.17) | 0.0 (0.0) | 0.39 (0.0) | -925 | -10.84 | 0 | 0.0 | -8 | -0.09 | 8533 | 51.3 | 51.5 | 53.4 | 51.3 |
| 2021-03-12 | 29.7 (+0.04) | 0.0 (0.0) | 0.39 (+0.01) | 263 | 6.23 | 0 | 0.0 | 25 | 0.59 | 4221 | 51.4 | 49.2 | 51.4 | 48.5 |
| 2021-03-05 | 29.66 (+0.01) | 0.0 (0.0) | 0.38 (+0.01) | 34 | 0.91 | 0 | 0.0 | 73 | 1.95 | 3735 | 49.05 | 48.25 | 50.0 | 48.1 |
| 2021-02-26 | 29.65 (-0.07) | 0.0 (0.0) | 0.37 (0.0) | -468 | -11.83 | 0 | 0.0 | 9 | 0.23 | 3957 | 48.1 | 47.75 | 48.95 | 47.75 |
| 2021-02-19 | 29.72 (-0.02) | 0.0 (0.0) | 0.37 (+0.01) | -130 | -4.48 | 0 | 0.0 | 51 | 1.76 | 2902 | 47.65 | 47.5 | 47.9 | 46.6 |
| 2021-02-05 | 29.74 (-0.03) | 0.0 (0.0) | 0.36 (+0.04) | -157 | -5.62 | 0 | 0.0 | 225 | 8.06 | 2793 | 47.0 | 46.4 | 47.8 | 46.2 |
| 2021-01-29 | 29.77 (-0.24) | 0.0 (0.0) | 0.32 (+0.01) | -1321 | -44.49 | 0 | 0.0 | 54 | 1.82 | 2969 | 46.45 | 47.6 | 47.7 | 46.4 |
| 2021-01-22 | 30.01 (+0.01) | 0.0 (0.0) | 0.31 (0.0) | 67 | 0.89 | 0 | 0.0 | 27 | 0.36 | 7501 | 47.6 | 48.25 | 48.45 | 46.0 |
| 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 | |||
| 2021-01-15 | 30.0 (+0.14) | 0.0 (0.0) | 0.31 (0.0) | 718 | 9.97 | 0 | 0.0 | -23 | -0.32 | 7201 | 48.45 | 50.5 | 51.9 | 48.15 |
| 2021-01-08 | 29.86 (+0.01) | 0.0 (0.0) | 0.31 (+0.02) | 43 | 0.41 | 0 | 0.0 | 94 | 0.9 | 10400 | 50.5 | 51.0 | 53.7 | 49.7 |
| 2020-12-31 | 29.85 (+0.29) | 0.0 (0.0) | 0.29 (-0.01) | 1622 | 30.99 | 0 | 0.0 | -17 | -0.32 | 5234 | 50.6 | 49.6 | 51.2 | 48.9 |
| 2020-12-25 | 29.56 (+0.19) | 0.0 (0.0) | 0.3 (-0.01) | 1117 | 20.26 | 0 | 0.0 | -105 | -1.9 | 5514 | 49.1 | 47.85 | 49.7 | 47.45 |
| 2020-12-18 | 29.37 (+0.07) | 0.0 (0.0) | 0.31 (-0.01) | 388 | 11.62 | 0 | 0.0 | -31 | -0.93 | 3338 | 47.7 | 48.4 | 48.9 | 47.55 |
| 2020-12-11 | 29.3 (+0.01) | 0.0 (0.0) | 0.32 (0.0) | 80 | 1.58 | 0 | 0.0 | 4 | 0.08 | 5066 | 48.4 | 49.2 | 49.4 | 47.85 |
| 2020-12-04 | 29.29 (-0.17) | 0.0 (0.0) | 0.32 (-0.01) | -934 | -18.08 | 0 | 0.0 | -30 | -0.58 | 5165 | 49.2 | 49.6 | 49.6 | 48.1 |
| 2020-11-27 | 29.46 (+0.05) | 0.0 (0.0) | 0.33 (-0.02) | 332 | 7.2 | 0 | 0.0 | -161 | -3.49 | 4608 | 49.5 | 50.1 | 50.5 | 48.05 |
| 2020-11-20 | 29.41 (+0.11) | 0.0 (0.0) | 0.35 (+0.03) | 596 | 11.12 | 0 | 0.0 | 207 | 3.86 | 5360 | 50.0 | 47.35 | 50.8 | 47.35 |
| 2020-11-13 | 29.3 (0.0) | 0.0 (0.0) | 0.32 (+0.03) | -4 | -0.11 | 0 | 0.0 | 123 | 3.44 | 3580 | 47.4 | 44.9 | 48.3 | 44.9 |
| 2020-11-06 | 29.3 (-0.03) | 0.0 (0.0) | 0.29 (-0.01) | -218 | -11.98 | 0 | 0.0 | -22 | -1.21 | 1819 | 44.8 | 44.25 | 45.15 | 43.85 |
| 2020-10-30 | 29.33 (-0.11) | 0.0 (0.0) | 0.3 (0.0) | -563 | -19.27 | 0 | 0.0 | -31 | -1.06 | 2922 | 44.5 | 44.85 | 45.75 | 43.85 |
| 2020-10-23 | 29.44 (0.0) | 0.0 (0.0) | 0.3 (-0.04) | -49 | -1.99 | 0 | 0.0 | -217 | -8.8 | 2465 | 44.85 | 44.5 | 45.0 | 44.2 |
| 2020-10-16 | 29.44 (-0.01) | 0.0 (0.0) | 0.34 (-0.02) | -66 | -2.02 | 0 | 0.0 | -90 | -2.76 | 3262 | 44.4 | 44.75 | 44.75 | 43.2 |
| 2020-10-08 | 29.45 (+0.24) | 0.0 (0.0) | 0.36 (+0.02) | 1347 | 36.45 | 0 | 0.0 | 97 | 2.63 | 3695 | 44.5 | 41.8 | 44.5 | 41.8 |
| 2020-09-30 | 29.21 (+0.1) | 0.0 (-0.01) | 0.34 (0.0) | 550 | 34.08 | 0 | 0.0 | 9 | 0.56 | 1614 | 42.0 | 41.5 | 42.3 | 41.15 |
| 2020-09-25 | 29.11 (-0.15) | 0.01 (-0.09) | 0.34 (-0.03) | -826 | -14.02 | -470 | -7.98 | -177 | -3.01 | 5890 | 41.4 | 43.15 | 43.5 | 40.15 |
| 2020-09-18 | 29.26 (+0.19) | 0.1 (-0.05) | 0.37 (-0.01) | 1031 | 22.08 | -300 | -6.42 | -15 | -0.32 | 4670 | 43.15 | 42.35 | 43.3 | 41.7 |
| 2020-09-11 | 29.07 (+0.03) | 0.15 (-0.04) | 0.38 (-0.01) | 154 | 3.04 | -200 | -3.95 | -82 | -1.62 | 5067 | 42.15 | 42.65 | 43.0 | 41.6 |
| 2020-09-04 | 29.04 (+0.08) | 0.19 (0.0) | 0.39 (-0.04) | 481 | 10.68 | 0 | 0.0 | -226 | -5.02 | 4504 | 42.6 | 42.55 | 43.35 | 42.15 |
| 2020-08-28 | 28.96 (+0.35) | 0.19 (+0.01) | 0.43 (-0.02) | 1999 | 35.09 | 4 | 0.07 | -97 | -1.7 | 5696 | 42.6 | 43.45 | 43.9 | 41.9 |
| 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 | |||
| 2020-08-21 | 28.61 (+0.07) | 0.18 (0.0) | 0.45 (+0.03) | 376 | 3.78 | 0 | 0.0 | 136 | 1.37 | 9942 | 43.45 | 41.8 | 44.0 | 41.0 |
| 2020-08-14 | 28.54 (-0.06) | 0.18 (0.0) | 0.42 (0.0) | -356 | -5.3 | 0 | 0.0 | 8 | 0.12 | 6718 | 41.25 | 39.55 | 42.55 | 39.3 |
| 2020-08-07 | 28.6 (-0.05) | 0.18 (0.0) | 0.42 (+0.01) | -268 | -7.44 | 0 | 0.0 | 62 | 1.72 | 3601 | 39.55 | 38.9 | 40.5 | 38.9 |
| 2020-07-31 | 28.65 (-0.15) | 0.18 (0.0) | 0.41 (+0.01) | -851 | -13.43 | 0 | 0.0 | 85 | 1.34 | 6337 | 38.85 | 37.65 | 39.5 | 36.8 |
| 2020-07-24 | 28.8 (0.0) | 0.18 (0.0) | 0.4 (+0.01) | -39 | -1.23 | 0 | 0.0 | 8 | 0.25 | 3174 | 37.7 | 37.8 | 38.7 | 37.05 |
| 2020-07-17 | 28.8 (-0.01) | 0.18 (0.0) | 0.39 (-0.01) | -54 | -3.31 | 0 | 0.0 | -7 | -0.43 | 1632 | 37.85 | 37.5 | 38.2 | 37.5 |
| 2020-07-10 | 28.81 (+0.03) | 0.18 (0.0) | 0.4 (+0.01) | 129 | 3.94 | 0 | 0.0 | 42 | 1.28 | 3271 | 37.35 | 37.55 | 39.3 | 37.0 |
| 2020-07-03 | 28.78 (-0.1) | 0.18 (-0.01) | 0.39 (-0.07) | -513 | -17.19 | -5 | -0.17 | -419 | -14.04 | 2985 | 37.25 | 37.5 | 38.45 | 36.65 |
| 2020-06-24 | 28.88 (+0.03) | 0.19 (-0.07) | 0.46 (-0.03) | 124 | 3.55 | -403 | -11.53 | -127 | -3.63 | 3494 | 25.55 | 39.3 | 39.45 | 25.5 |
| 2020-06-19 | 28.85 (+0.04) | 0.26 (-0.06) | 0.49 (-0.03) | 412 | 8.47 | -325 | -6.68 | -184 | -3.78 | 4867 | 39.1 | 38.15 | 39.95 | 38.1 |
| 2020-06-12 | 28.81 (+0.3) | 0.32 (0.0) | 0.52 (+0.04) | 1936 | 26.95 | -5 | -0.07 | 199 | 2.77 | 7183 | 38.25 | 37.8 | 39.95 | 37.15 |
| 2020-06-05 | 28.51 (+0.12) | 0.32 (0.0) | 0.48 (+0.06) | 720 | 11.49 | -3 | -0.05 | 364 | 5.81 | 6267 | 37.8 | 36.25 | 38.75 | 36.0 |
| 2020-05-29 | 28.39 (-0.01) | 0.32 (0.0) | 0.42 (+0.03) | -77 | -1.72 | 0 | 0.0 | 159 | 3.56 | 4465 | 36.25 | 35.7 | 36.8 | 35.15 |
| 2020-05-22 | 28.4 (+0.07) | 0.32 (+0.07) | 0.39 (+0.01) | 369 | 2.17 | 403 | 2.37 | 56 | 0.33 | 17024 | 35.8 | 32.65 | 37.35 | 32.5 |
| 2020-05-15 | 28.33 (-0.08) | 0.25 (0.0) | 0.38 (0.0) | -419 | -4.94 | 0 | 0.0 | -15 | -0.18 | 8476 | 32.45 | 30.6 | 32.45 | 29.45 |
| 2020-05-08 | 28.41 (-0.12) | 0.25 (0.0) | 0.38 (+0.02) | -618 | -17.39 | -22 | -0.62 | 102 | 2.87 | 3553 | 30.55 | 31.25 | 31.5 | 30.45 |
| 2020-04-30 | 28.53 (-0.2) | 0.25 (0.0) | 0.36 (-0.02) | -95 | -2.51 | 0 | 0.0 | -79 | -2.08 | 3792 | 31.95 | 31.3 | 32.05 | 31.05 |
| 2020-04-24 | 28.73 (-0.17) | 0.25 (+0.18) | 0.38 (0.0) | -1008 | -10.64 | 970 | 10.24 | -30 | -0.32 | 9470 | 31.1 | 30.2 | 32.4 | 28.8 |
| 2020-04-17 | 28.9 (-0.59) | 0.07 (0.0) | 0.38 (+0.01) | -3208 | -31.04 | 1 | 0.01 | 79 | 0.76 | 10336 | 30.35 | 29.7 | 31.25 | 28.75 |
| 2020-04-10 | 29.49 (-0.2) | 0.07 (0.0) | 0.37 (-0.01) | -1109 | -12.0 | 9 | 0.1 | -71 | -0.77 | 9238 | 29.95 | 25.65 | 30.2 | 25.15 |
| 2020-04-01 | 29.69 (-0.07) | 0.07 (+0.01) | 0.38 (0.0) | -214 | -5.36 | 0 | 0.0 | -17 | -0.43 | 3993 | 25.45 | 24.9 | 25.85 | 24.4 |
| 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 | |||
| 2020-03-27 | 29.76 (+0.09) | 0.06 (0.0) | 0.38 (0.0) | 467 | 8.7 | -1 | -0.02 | 21 | 0.39 | 5368 | 25.9 | 24.95 | 27.65 | 24.7 |
| 2020-03-20 | 29.67 (-0.04) | 0.06 (-0.01) | 0.38 (-0.03) | -387 | -5.65 | -99 | -1.44 | -183 | -2.67 | 6853 | 25.25 | 30.55 | 30.65 | 24.6 |
| 2020-03-13 | 29.71 (-0.1) | 0.07 (0.0) | 0.41 (-0.02) | -693 | -15.8 | 6 | 0.14 | -94 | -2.14 | 4385 | 30.7 | 35.25 | 35.25 | 30.05 |
| 2020-03-06 | 29.81 (+0.07) | 0.07 (0.0) | 0.43 (-0.01) | 343 | 10.72 | 8 | 0.25 | -33 | -1.03 | 3199 | 35.7 | 34.75 | 36.3 | 34.45 |
| 2020-02-27 | 29.74 (-0.23) | 0.07 (0.0) | 0.44 (0.0) | -1276 | -45.04 | 9 | 0.32 | -5 | -0.18 | 2833 | 35.2 | 36.3 | 36.3 | 35.05 |
| 2020-02-21 | 29.97 (-0.07) | 0.07 (0.0) | 0.44 (0.0) | -409 | -11.99 | 5 | 0.15 | -2 | -0.06 | 3412 | 36.55 | 36.05 | 37.2 | 36.05 |
| 2020-02-14 | 30.04 (-0.2) | 0.07 (0.0) | 0.44 (+0.01) | -1094 | -36.26 | 0 | 0.0 | 35 | 1.16 | 3017 | 36.0 | 35.95 | 36.45 | 35.35 |
| 2020-02-07 | 30.24 (-0.09) | 0.07 (0.0) | 0.43 (0.0) | -586 | -20.19 | 2 | 0.07 | -11 | -0.38 | 2903 | 36.0 | 37.0 | 37.0 | 35.7 |
| 2020-01-31 | 30.33 (-0.02) | 0.07 (0.0) | 0.43 (0.0) | -199 | -15.06 | 2 | 0.15 | -1 | -0.08 | 1321 | 37.35 | 38.0 | 38.2 | 37.3 |
| 2020-01-20 | 30.35 (-0.01) | 0.07 (-0.01) | 0.43 (0.0) | -8 | -2.18 | -34 | -9.26 | 0 | 0.0 | 367 | 38.7 | 38.5 | 38.8 | 38.5 |
| 2020-01-17 | 30.36 (-0.06) | 0.08 (0.0) | 0.43 (-0.01) | -327 | -19.18 | 0 | 0.0 | -47 | -2.76 | 1705 | 38.4 | 38.2 | 38.6 | 38.2 |
| 2020-01-10 | 30.42 (-0.03) | 0.08 (+0.01) | 0.44 (0.0) | -347 | -21.09 | 5 | 0.3 | -4 | -0.24 | 1645 | 38.3 | 38.95 | 39.0 | 38.15 |
| 2020-01-03 | 30.45 (0.0) | 0.07 (0.0) | 0.44 (0.0) | -33 | -1.73 | 0 | 0.0 | -2 | -0.1 | 1908 | 39.0 | 25.65 | 39.1 | 25.5 |
| 2019-12-31 | 30.45 (-0.04) | 0.07 (-0.46) | 0.44 (0.0) | -138 | -31.22 | -2 | -0.45 | 0 | 0.0 | 442 | 39.1 | 38.9 | 39.1 | 38.8 |
| 2019-12-27 | 30.49 (-0.03) | 0.53 (0.0) | 0.44 (-0.02) | -220 | -14.44 | -4 | -0.26 | -70 | -4.59 | 1524 | 39.1 | 38.75 | 39.15 | 38.45 |
| 2019-12-20 | 30.52 (+0.08) | 0.53 (-0.17) | 0.46 (-0.01) | 213 | 5.25 | -960 | -23.65 | -67 | -1.65 | 4060 | 38.75 | 39.0 | 39.25 | 38.7 |
| 2019-12-13 | 30.44 (-0.05) | 0.7 (0.0) | 0.47 (0.0) | -448 | -15.6 | -16 | -0.56 | -20 | -0.7 | 2872 | 39.05 | 39.0 | 39.6 | 38.85 |
| 2019-12-06 | 30.49 (-0.02) | 0.7 (0.0) | 0.47 (-0.02) | -336 | -12.8 | 0 | 0.0 | -86 | -3.28 | 2625 | 39.15 | 39.4 | 39.5 | 38.75 |
| 2019-11-29 | 30.51 (-0.16) | 0.7 (0.0) | 0.49 (-0.01) | -1036 | -28.63 | -13 | -0.36 | -70 | -1.93 | 3619 | 39.25 | 39.5 | 40.15 | 39.15 |
| 2019-11-22 | 30.67 (-0.08) | 0.7 (-0.01) | 0.5 (0.0) | -625 | -19.07 | -23 | -0.7 | 0 | 0.0 | 3278 | 39.55 | 40.3 | 40.45 | 39.55 |
| 2019-11-15 | 30.75 (+0.06) | 0.71 (0.0) | 0.5 (0.0) | 259 | 10.48 | 0 | 0.0 | 0 | 0.0 | 2472 | 40.5 | 41.65 | 41.8 | 40.2 |
| 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 | |||
| 2019-11-08 | 30.69 (+0.14) | 0.71 (-0.04) | 0.5 (0.0) | 763 | 26.14 | -218 | -7.47 | 0 | 0.0 | 2919 | 41.65 | 41.2 | 42.2 | 41.2 |
| 2019-11-01 | 30.55 (+0.07) | 0.75 (0.0) | 0.5 (0.0) | 411 | 8.51 | -7 | -0.15 | 0 | 0.0 | 4827 | 41.3 | 42.1 | 42.1 | 40.2 |
| 2019-10-25 | 30.48 (+0.06) | 0.75 (0.0) | 0.5 (-0.01) | 270 | 8.37 | -24 | -0.74 | -70 | -2.17 | 3225 | 41.95 | 42.3 | 42.55 | 41.85 |
| 2019-10-18 | 30.42 (-0.01) | 0.75 (0.0) | 0.51 (0.0) | -78 | -1.53 | 0 | 0.0 | 0 | 0.0 | 5088 | 42.3 | 43.0 | 43.6 | 41.9 |
| 2019-10-09 | 30.43 (-0.02) | 0.75 (0.0) | 0.51 (0.0) | -75 | -1.88 | -6 | -0.15 | 0 | 0.0 | 3987 | 42.85 | 45.6 | 45.7 | 42.2 |
| 2019-10-04 | 30.45 (+0.01) | 0.75 (+0.45) | 0.51 (+0.3) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-09-27 | 30.44 (-0.02) | 0.3 (0.0) | 0.21 (-0.01) | -337 | -7.05 | -10 | -0.21 | -141 | -2.95 | 4778 | 24.65 | 24.45 | 24.9 | 24.4 |
| 2019-09-20 | 30.46 (-0.03) | 0.3 (+0.01) | 0.22 (+0.02) | -349 | -5.91 | 80 | 1.35 | 190 | 3.22 | 5906 | 24.35 | 25.3 | 25.35 | 24.35 |
| 2019-09-12 | 30.49 (+0.12) | 0.29 (0.0) | 0.2 (-0.01) | 1666 | 37.76 | 6 | 0.14 | -137 | -3.11 | 4412 | 25.3 | 25.3 | 25.45 | 25.1 |
| 2019-09-06 | 30.37 (+0.02) | 0.29 (0.0) | 0.21 (+0.01) | 780 | 22.45 | 26 | 0.75 | 107 | 3.08 | 3474 | 25.25 | 25.0 | 25.4 | 25.0 |
| 2019-08-30 | 30.35 (-0.08) | 0.29 (+0.01) | 0.2 (0.0) | -1003 | -13.52 | 170 | 2.29 | 27 | 0.36 | 7420 | 25.0 | 24.9 | 25.8 | 24.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 25.96 (+0.52) | 3.83 (+0.7) | 0.87 (+0.04) | 2128 | 4.7 | 3923 | 8.67 | 215 | 0.47 | 45272 | 137.5 | 129.0 | 150.0 | 128.0 |
| 2024-03-29 | 25.44 (-0.08) | 3.13 (+0.87) | 0.83 (-0.08) | -280 | -0.33 | 4784 | 5.7 | -423 | -0.5 | 83940 | 129.5 | 125.5 | 137.0 | 118.0 |
| 2024-02-29 | 25.52 (+0.25) | 2.26 (+0.3) | 0.91 (+0.08) | 1755 | 4.05 | 1691 | 3.91 | 400 | 0.92 | 43293 | 125.5 | 115.0 | 125.5 | 111.0 |
| 2024-01-31 | 25.27 (-1.04) | 1.96 (-0.13) | 0.83 (-0.01) | -5855 | -11.23 | -2657 | -5.09 | -21 | -0.04 | 52153 | 114.5 | 113.5 | 117.0 | 101.5 |
| 2023-12-29 | 26.31 (+0.45) | 2.09 (-0.16) | 0.84 (-0.09) | 1750 | 1.17 | -848 | -0.57 | -485 | -0.32 | 149691 | 113.0 | 103.5 | 127.0 | 101.0 |
| 2023-11-30 | 25.86 (+0.49) | 2.25 (+0.28) | 0.93 (+0.08) | 3972 | 3.63 | 1546 | 1.41 | 396 | 0.36 | 109434 | 101.5 | 87.4 | 108.5 | 86.5 |
| 2023-10-31 | 25.37 (-1.67) | 1.97 (-0.06) | 0.85 (-0.04) | -9944 | -12.81 | 33 | 0.04 | -201 | -0.26 | 77605 | 86.7 | 98.6 | 102.5 | 86.5 |
| 2023-09-28 | 27.04 (+0.6) | 2.03 (+0.42) | 0.89 (-0.06) | 4684 | 2.95 | 2351 | 1.48 | -315 | -0.2 | 158684 | 97.5 | 90.0 | 114.5 | 88.6 |
| 2023-08-31 | 26.44 (-0.16) | 1.61 (-0.86) | 0.95 (+0.01) | -1329 | -2.19 | -4759 | -7.85 | 25 | 0.04 | 60630 | 89.8 | 88.9 | 95.3 | 82.8 |
| 2023-07-31 | 26.6 (+1.75) | 2.47 (-2.22) | 0.94 (-0.16) | 9636 | 10.31 | -11163 | -11.94 | -870 | -0.93 | 93486 | 88.5 | 93.3 | 100.5 | 82.3 |
| 2023-06-30 | 24.85 (+1.37) | 4.69 (-2.15) | 1.1 (-0.04) | 8017 | 7.39 | -11907 | -10.97 | -195 | -0.18 | 108531 | 93.0 | 95.8 | 103.0 | 89.5 |
| 2023-05-31 | 23.48 (-0.79) | 6.84 (+1.29) | 1.14 (+0.43) | -3651 | -2.32 | 7118 | 4.53 | 2348 | 1.49 | 157095 | 95.8 | 79.8 | 97.9 | 75.3 |
| 2023-04-28 | 24.27 (-0.88) | 5.55 (+4.33) | 0.71 (+0.06) | -5963 | -3.58 | 23973 | 14.39 | 365 | 0.22 | 166600 | 79.0 | 63.9 | 80.8 | 63.1 |
| 2023-03-31 | 25.15 (-0.24) | 1.22 (+0.69) | 0.65 (+0.05) | -346 | -0.43 | 4399 | 5.44 | 276 | 0.34 | 80857 | 63.9 | 57.0 | 65.0 | 53.9 |
| 2023-02-24 | 25.39 (+0.3) | 0.53 (-0.07) | 0.6 (-0.03) | 1582 | 5.81 | -368 | -1.35 | -178 | -0.65 | 27236 | 57.2 | 60.7 | 60.8 | 55.5 |
| 2023-01-31 | 25.09 (+0.53) | 0.6 (+0.27) | 0.63 (+0.18) | 3035 | 8.46 | 1496 | 4.17 | 963 | 2.69 | 35858 | 60.4 | 51.5 | 61.0 | 50.6 |
| 2022-12-30 | 24.56 (+0.12) | 0.33 (-0.67) | 0.45 (-0.1) | -70 | -0.12 | -3614 | -6.37 | -553 | -0.97 | 56777 | 51.5 | 58.0 | 58.3 | 49.05 |
| 2022-11-30 | 24.44 (-0.12) | 1.0 (+0.27) | 0.55 (+0.04) | -1310 | -1.7 | 1508 | 1.96 | 269 | 0.35 | 77114 | 58.0 | 41.75 | 58.5 | 41.5 |
| 2022-10-31 | 24.56 (+0.12) | 0.73 (+0.01) | 0.51 (+0.04) | 799 | 5.63 | 71 | 0.5 | 196 | 1.38 | 14188 | 41.75 | 40.15 | 42.65 | 40.0 |
| 2022-09-30 | 24.44 (-0.69) | 0.72 (+0.12) | 0.47 (-0.08) | -3771 | -15.01 | 665 | 2.65 | -424 | -1.69 | 25130 | 40.65 | 46.4 | 47.4 | 40.25 |
| 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 | 25.13 (+1.16) | 0.6 (-0.02) | 0.55 (+0.03) | 6207 | 10.54 | -128 | -0.22 | 147 | 0.25 | 58897 | 46.5 | 50.7 | 51.0 | 40.15 |
| 2022-07-29 | 23.97 (-0.91) | 0.62 (+0.02) | 0.52 (-0.07) | -6226 | -15.71 | 113 | 0.29 | -369 | -0.93 | 39630 | 50.6 | 62.0 | 62.9 | 49.8 |
| 2022-06-30 | 24.88 (-4.55) | 0.6 (+0.51) | 0.59 (+0.12) | 1213 | 5.47 | 2857 | 12.88 | 658 | 2.97 | 22183 | 62.1 | 62.4 | 64.6 | 61.2 |
| 2022-05-31 | 29.43 (+0.28) | 0.09 (-0.08) | 0.47 (+0.06) | 2116 | 10.57 | -467 | -2.33 | 334 | 1.67 | 20026 | 62.4 | 58.9 | 62.4 | 55.9 |
| 2022-04-29 | 29.15 (-2.07) | 0.17 (+0.01) | 0.41 (0.0) | -11546 | -43.59 | 63 | 0.24 | -37 | -0.14 | 26486 | 58.9 | 60.4 | 60.5 | 58.0 |
| 2022-03-31 | 31.22 (+1.66) | 0.16 (0.0) | 0.41 (+0.01) | 9445 | 14.9 | 22 | 0.03 | 58 | 0.09 | 63391 | 60.6 | 62.7 | 63.7 | 60.0 |
| 2022-02-25 | 29.56 (+0.08) | 0.16 (0.0) | 0.4 (0.0) | -18 | -0.22 | -16 | -0.2 | 3 | 0.04 | 8086 | 62.2 | 61.0 | 64.5 | 60.8 |
| 2022-01-26 | 29.48 (-0.12) | 0.16 (-0.02) | 0.4 (-0.02) | -735 | -7.96 | -131 | -1.42 | -99 | -1.07 | 9237 | 61.1 | 63.4 | 64.7 | 60.2 |
| 2021-12-30 | 29.6 (-0.11) | 0.18 (0.0) | 0.42 (-0.01) | -507 | -4.03 | 16 | 0.13 | -54 | -0.43 | 12587 | 63.4 | 64.6 | 65.6 | 62.6 |
| 2021-11-30 | 29.71 (+0.07) | 0.18 (-0.02) | 0.43 (+0.04) | 59 | 0.23 | -113 | -0.44 | 254 | 0.99 | 25579 | 65.7 | 69.2 | 71.9 | 64.0 |
| 2021-10-29 | 29.64 (-0.24) | 0.2 (+0.03) | 0.39 (0.0) | -1343 | -6.12 | 192 | 0.88 | 3 | 0.01 | 21932 | 70.0 | 73.5 | 74.0 | 68.9 |
| 2021-09-30 | 29.88 (+1.14) | 0.17 (+0.1) | 0.39 (-0.04) | 6424 | 16.98 | 540 | 1.43 | -233 | -0.62 | 37841 | 73.9 | 67.7 | 75.5 | 66.2 |
| 2021-08-31 | 28.74 (+0.35) | 0.07 (+0.02) | 0.43 (+0.01) | 2041 | 6.59 | 94 | 0.3 | 55 | 0.18 | 30992 | 68.1 | 66.5 | 71.9 | 63.3 |
| 2021-07-30 | 28.39 (-1.22) | 0.05 (-0.02) | 0.42 (-0.07) | -6979 | -10.7 | -125 | -0.19 | -379 | -0.58 | 65231 | 66.4 | 77.4 | 77.4 | 62.0 |
| 2021-06-30 | 29.61 (+0.55) | 0.07 (+0.04) | 0.49 (+0.16) | 3255 | 8.16 | 229 | 0.57 | 870 | 2.18 | 39907 | 76.8 | 68.7 | 77.5 | 68.4 |
| 2021-05-31 | 29.06 (-0.41) | 0.03 (+0.01) | 0.33 (+0.06) | -2481 | -4.64 | 73 | 0.14 | 319 | 0.6 | 53465 | 68.6 | 71.6 | 72.7 | 63.5 |
| 2021-04-29 | 29.47 (+0.78) | 0.02 (+0.01) | 0.27 (+0.01) | 4526 | 8.64 | 87 | 0.17 | 38 | 0.07 | 52403 | 71.7 | 66.0 | 73.1 | 65.4 |
| 2021-03-31 | 28.69 (-0.96) | 0.01 (+0.01) | 0.26 (-0.11) | -5477 | -7.7 | 26 | 0.04 | -595 | -0.84 | 71163 | 66.3 | 48.25 | 67.4 | 48.1 |
| 2021-02-26 | 29.65 (-0.12) | 0.0 (0.0) | 0.37 (+0.05) | -755 | -7.82 | 0 | 0.0 | 285 | 2.95 | 9653 | 48.1 | 46.4 | 48.95 | 46.2 |
| 2021-01-29 | 29.77 (-0.08) | 0.0 (0.0) | 0.32 (+0.03) | -493 | -1.76 | 0 | 0.0 | 152 | 0.54 | 28073 | 46.45 | 51.0 | 53.7 | 46.0 |
| 2020-12-31 | 29.85 (+0.52) | 0.0 (0.0) | 0.29 (-0.03) | 2952 | 12.9 | 0 | 0.0 | -178 | -0.78 | 22892 | 50.6 | 48.5 | 51.2 | 47.45 |
| 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 | 29.33 (0.0) | 0.0 (0.0) | 0.32 (+0.02) | 27 | 0.16 | 0 | 0.0 | 146 | 0.87 | 16795 | 48.2 | 44.25 | 50.8 | 43.85 |
| 2020-10-30 | 29.33 (+0.12) | 0.0 (0.0) | 0.3 (-0.04) | 669 | 5.42 | 0 | 0.0 | -241 | -1.95 | 12345 | 44.5 | 41.8 | 45.75 | 41.8 |
| 2020-09-30 | 29.21 (+0.27) | 0.0 (-0.19) | 0.34 (-0.08) | 1504 | 7.17 | -970 | -4.62 | -409 | -1.95 | 20982 | 42.0 | 42.3 | 43.5 | 40.15 |
| 2020-08-31 | 28.94 (+0.29) | 0.19 (+0.01) | 0.42 (+0.01) | 1637 | 6.13 | 4 | 0.01 | 27 | 0.1 | 26724 | 42.35 | 38.9 | 44.0 | 38.9 |
| 2020-07-31 | 28.65 (-0.14) | 0.18 (-0.01) | 0.41 (+0.02) | -840 | -5.39 | -5 | -0.03 | 102 | 0.65 | 15582 | 38.85 | 36.7 | 39.5 | 36.7 |
| 2020-06-30 | 28.79 (+0.4) | 0.19 (-0.13) | 0.39 (-0.03) | 2704 | 11.44 | -736 | -3.11 | -141 | -0.6 | 23630 | 36.7 | 36.25 | 39.95 | 25.5 |
| 2020-05-29 | 28.39 (-0.14) | 0.32 (+0.07) | 0.42 (+0.06) | -745 | -2.22 | 381 | 1.14 | 302 | 0.9 | 33519 | 36.25 | 31.25 | 37.35 | 29.45 |
| 2020-04-30 | 28.53 (-1.2) | 0.25 (+0.18) | 0.36 (-0.02) | -5557 | -16.27 | 980 | 2.87 | -101 | -0.3 | 34155 | 31.95 | 25.05 | 32.4 | 25.05 |
| 2020-03-31 | 29.73 (-0.01) | 0.07 (0.0) | 0.38 (-0.06) | -347 | -1.54 | -86 | -0.38 | -306 | -1.36 | 22483 | 24.9 | 34.75 | 36.3 | 24.4 |
| 2020-02-27 | 29.74 (-0.59) | 0.07 (0.0) | 0.44 (+0.01) | -3365 | -27.65 | 16 | 0.13 | 17 | 0.14 | 12168 | 35.2 | 37.0 | 37.2 | 35.05 |
| 2020-01-31 | 30.33 (-0.12) | 0.07 (0.0) | 0.43 (-0.01) | -914 | -13.15 | -27 | -0.39 | -54 | -0.78 | 6948 | 37.35 | 25.65 | 39.1 | 25.5 |
| 2019-12-31 | 30.45 (-0.06) | 0.07 (-0.63) | 0.44 (-0.05) | -929 | -8.06 | -982 | -8.52 | -243 | -2.11 | 11524 | 39.1 | 39.4 | 39.6 | 38.45 |
| 2019-11-29 | 30.51 (-0.04) | 0.7 (-0.05) | 0.49 (-0.01) | -610 | -4.82 | -253 | -2.0 | -70 | -0.55 | 12659 | 39.25 | 41.0 | 42.2 | 39.15 |
| 2019-10-31 | 30.55 (+0.11) | 0.75 (+0.45) | 0.5 (+0.29) | 499 | 2.98 | -38 | -0.23 | -70 | -0.42 | 16759 | 41.4 | 45.6 | 45.7 | 40.2 |
| 2019-09-27 | 30.44 (+0.09) | 0.3 (+0.01) | 0.21 (+0.01) | 1760 | 9.48 | 102 | 0.55 | 19 | 0.1 | 18572 | 24.65 | 25.0 | 25.45 | 24.35 |
| 2019-08-30 | 30.35 (-0.29) | 0.29 (+0.04) | 0.2 (-0.02) | -3835 | -10.88 | 524 | 1.49 | -226 | -0.64 | 35260 | 25.0 | 25.5 | 25.8 | 22.75 |
| 2019-07-31 | 30.64 (-0.29) | 0.25 (0.0) | 0.22 (+0.02) | -3977 | -9.71 | -22 | -0.05 | 328 | 0.8 | 40968 | 25.55 | 27.85 | 28.65 | 25.5 |
| 2019-06-28 | 30.93 (-0.09) | 0.25 (0.0) | 0.2 (+0.02) | -908 | -5.39 | -122 | -0.72 | 259 | 1.54 | 16844 | 27.7 | 27.6 | 27.85 | 27.1 |
| 2019-05-31 | 31.02 () | 0.25 () | 0.18 () | -2083 | -10.57 | -104 | -0.53 | 183 | 0.93 | 19706 | 27.55 | 27.4 | 28.05 | 26.9 |
