- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 16.87 (-0.07) | 3.66 (-0.07) | 2.2 (0.0) | -172 | -2.24 | -165 | -2.15 | 5 | 0.07 | 7691 | 159.0 | 161.5 | 171.5 | 159.0 |
| 2024-04-24 | 16.94 (+0.35) | 3.73 (+0.07) | 2.2 (-0.01) | 944 | 15.67 | 189 | 3.14 | -41 | -0.68 | 6026 | 160.0 | 165.0 | 165.0 | 157.0 |
| 2024-04-23 | 16.59 (+0.14) | 3.66 (+0.17) | 2.21 (+0.01) | 132 | 1.15 | 473 | 4.11 | 52 | 0.45 | 11513 | 161.0 | 163.5 | 167.5 | 150.0 |
| 2024-04-22 | 16.45 (-0.59) | 3.49 (+0.87) | 2.2 (+0.03) | -1816 | -12.92 | 2486 | 17.68 | 74 | 0.53 | 14060 | 161.0 | 150.0 | 164.0 | 148.0 |
| 2024-04-19 | 17.04 (-0.52) | 2.62 (+0.88) | 2.17 (+0.01) | -1571 | -17.86 | 2450 | 27.85 | 18 | 0.2 | 8798 | 149.5 | 144.5 | 153.0 | 143.0 |
| 2024-04-18 | 17.56 (-0.24) | 1.74 (+0.45) | 2.16 (+0.13) | -775 | -10.6 | 1245 | 17.03 | 374 | 5.12 | 7311 | 149.0 | 135.5 | 149.0 | 134.5 |
| 2024-04-17 | 17.8 (+0.07) | 1.29 (+0.29) | 2.03 (+0.04) | 194 | 6.71 | 792 | 27.4 | 100 | 3.46 | 2890 | 135.5 | 130.0 | 136.5 | 129.5 |
| 2024-04-16 | 17.73 (+0.41) | 1.0 (+0.11) | 1.99 (-0.04) | 1120 | 36.88 | 299 | 9.85 | -108 | -3.56 | 3037 | 129.5 | 132.5 | 132.5 | 127.5 |
| 2024-04-15 | 17.32 (+0.06) | 0.89 (+0.02) | 2.03 (-0.01) | 153 | 13.7 | 60 | 5.37 | -12 | -1.07 | 1117 | 133.0 | 134.0 | 135.5 | 133.0 |
| 2024-04-12 | 17.26 (-0.07) | 0.87 (+0.01) | 2.04 (-0.02) | -224 | -20.18 | 37 | 3.33 | -59 | -5.32 | 1110 | 134.5 | 135.0 | 136.5 | 134.0 |
| 2024-04-11 | 17.33 (-0.18) | 0.86 (+0.12) | 2.06 (-0.02) | -496 | -26.97 | 328 | 17.84 | -68 | -3.7 | 1839 | 135.5 | 136.5 | 136.5 | 133.0 |
| 2024-04-10 | 17.51 (-0.18) | 0.74 (+0.16) | 2.08 (+0.02) | -523 | -20.37 | 432 | 16.83 | 50 | 1.95 | 2567 | 136.0 | 133.0 | 137.0 | 133.0 |
| 2024-04-09 | 17.69 (+0.06) | 0.58 (-0.01) | 2.06 (0.0) | 164 | 7.59 | -9 | -0.42 | 11 | 0.51 | 2160 | 133.5 | 131.0 | 133.5 | 129.0 |
| 2024-04-08 | 17.63 (-0.09) | 0.59 (0.0) | 2.06 (+0.03) | -335 | -17.28 | 0 | 0.0 | 73 | 3.76 | 1939 | 130.5 | 128.5 | 131.0 | 126.5 |
| 2024-04-03 | 17.72 (-0.01) | 0.59 (0.0) | 2.03 (+0.01) | -33 | -3.82 | -4 | -0.46 | 28 | 3.24 | 863 | 126.0 | 127.0 | 127.0 | 124.0 |
| 2024-04-02 | 17.73 (-0.04) | 0.59 (0.0) | 2.02 (+0.03) | -176 | -15.53 | -1 | -0.09 | 89 | 7.86 | 1133 | 127.0 | 128.0 | 128.0 | 125.0 |
| 2024-04-01 | 17.77 (+0.04) | 0.59 (0.0) | 1.99 (+0.02) | -177 | -9.66 | -1 | -0.05 | 62 | 3.38 | 1833 | 127.5 | 124.5 | 128.0 | 124.5 |
| 2024-03-29 | 17.73 (-0.08) | 0.59 (0.0) | 1.97 (+0.01) | -288 | -17.18 | -4 | -0.24 | 25 | 1.49 | 1676 | 124.0 | 125.5 | 126.0 | 123.5 |
| 2024-03-28 | 17.81 (-0.19) | 0.59 (0.0) | 1.96 (+0.02) | -559 | -27.52 | -3 | -0.15 | 45 | 2.22 | 2031 | 125.5 | 127.0 | 127.0 | 124.5 |
| 2024-03-27 | 18.0 (-0.03) | 0.59 (0.0) | 1.94 (+0.01) | -156 | -4.45 | 0 | 0.0 | 29 | 0.83 | 3505 | 126.0 | 121.0 | 126.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-26 | 18.03 (-0.13) | 0.59 (0.0) | 1.93 (0.0) | -380 | -22.54 | 0 | 0.0 | -1 | -0.06 | 1686 | 120.0 | 120.0 | 120.5 | 118.0 |
| 2024-03-25 | 18.16 (-0.05) | 0.59 (-0.01) | 1.93 (-0.01) | -208 | -7.32 | -17 | -0.6 | -22 | -0.77 | 2840 | 119.5 | 116.5 | 122.0 | 116.5 |
| 2024-03-22 | 18.21 (-0.27) | 0.6 (0.0) | 1.94 (-0.02) | -718 | -19.81 | -6 | -0.17 | -55 | -1.52 | 3625 | 116.5 | 118.5 | 118.5 | 115.5 |
| 2024-03-21 | 18.48 (-0.14) | 0.6 (0.0) | 1.96 (-0.03) | -304 | -4.73 | -4 | -0.06 | -84 | -1.31 | 6423 | 118.5 | 118.0 | 118.5 | 115.0 |
| 2024-03-20 | 18.62 (0.0) | 0.6 (0.0) | 1.99 (-0.02) | 114 | 13.46 | -5 | -0.59 | -48 | -5.67 | 847 | 108.0 | 108.0 | 109.0 | 107.0 |
| 2024-03-19 | 18.62 (-0.11) | 0.6 (-0.01) | 2.01 (0.0) | 37 | 5.11 | -21 | -2.9 | 0 | 0.0 | 724 | 107.5 | 108.0 | 108.5 | 107.0 |
| 2024-03-18 | 18.73 (-0.14) | 0.61 (+0.01) | 2.01 (+0.01) | -381 | -26.1 | 28 | 1.92 | 24 | 1.64 | 1460 | 107.5 | 107.0 | 109.5 | 107.0 |
| 2024-03-15 | 18.87 (+0.09) | 0.6 (0.0) | 2.0 (-0.03) | 173 | 3.49 | -9 | -0.18 | -78 | -1.57 | 4956 | 106.5 | 106.0 | 107.5 | 105.0 |
| 2024-03-14 | 18.78 (+0.04) | 0.6 (0.0) | 2.03 (+0.01) | 98 | 8.71 | 0 | 0.0 | 9 | 0.8 | 1125 | 106.5 | 106.5 | 107.0 | 105.0 |
| 2024-03-13 | 18.74 (0.0) | 0.6 (+0.01) | 2.02 (-0.01) | 48 | 2.55 | 28 | 1.49 | -3 | -0.16 | 1883 | 106.0 | 103.5 | 106.5 | 103.5 |
| 2024-03-12 | 18.74 (+0.05) | 0.59 (0.0) | 2.03 (-0.01) | 410 | 26.0 | 25 | 1.59 | -53 | -3.36 | 1577 | 103.5 | 101.0 | 103.5 | 101.0 |
| 2024-03-11 | 18.69 (+0.14) | 0.59 (+0.01) | 2.04 (-0.03) | 398 | 26.89 | 29 | 1.96 | -76 | -5.14 | 1480 | 101.0 | 102.0 | 102.0 | 100.0 |
| 2024-03-08 | 18.55 (+0.16) | 0.58 (0.0) | 2.07 (+0.01) | 391 | 32.05 | -14 | -1.15 | 32 | 2.62 | 1220 | 102.0 | 101.0 | 103.0 | 101.0 |
| 2024-03-07 | 18.39 (-0.01) | 0.58 (0.0) | 2.06 (+0.01) | -70 | -9.14 | -1 | -0.13 | 33 | 4.31 | 766 | 101.5 | 102.5 | 102.5 | 101.0 |
| 2024-03-06 | 18.4 (+0.07) | 0.58 (0.0) | 2.05 (+0.02) | 171 | 18.11 | -3 | -0.32 | 39 | 4.13 | 944 | 102.0 | 101.0 | 102.0 | 100.5 |
| 2024-03-05 | 18.33 (+0.21) | 0.58 (+0.01) | 2.03 (+0.04) | 592 | 31.46 | 22 | 1.17 | 137 | 7.28 | 1882 | 101.0 | 99.1 | 101.5 | 99.0 |
| 2024-03-04 | 18.12 (-0.05) | 0.57 (0.0) | 1.99 (+0.01) | -242 | -31.07 | -1 | -0.13 | 4 | 0.51 | 779 | 99.2 | 99.5 | 99.5 | 98.6 |
| 2024-03-01 | 18.17 (0.0) | 0.57 (+0.01) | 1.98 (+0.09) | -32 | -2.3 | 29 | 2.08 | 248 | 17.82 | 1392 | 99.3 | 99.5 | 100.0 | 99.0 |
| 2024-02-29 | 18.17 (+0.19) | 0.56 (0.0) | 1.89 (0.0) | 500 | 14.85 | 0 | 0.0 | 3 | 0.09 | 3368 | 98.8 | 96.3 | 102.5 | 96.3 |
| 2024-02-27 | 17.98 (-0.04) | 0.56 (0.0) | 1.89 (-0.02) | -129 | -25.15 | 9 | 1.75 | -36 | -7.02 | 513 | 95.7 | 95.8 | 96.1 | 95.7 |
| 2024-02-26 | 18.02 (-0.04) | 0.56 (0.0) | 1.91 (+0.01) | -121 | -33.89 | -10 | -2.8 | 13 | 3.64 | 357 | 95.7 | 95.7 | 96.1 | 95.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-23 | 18.06 (-0.04) | 0.56 (-0.01) | 1.9 (0.0) | -132 | -27.1 | -16 | -3.29 | 10 | 2.05 | 487 | 95.7 | 95.8 | 96.0 | 95.6 |
| 2024-02-22 | 18.1 (-0.03) | 0.57 (0.0) | 1.9 (+0.01) | -107 | -28.31 | -8 | -2.12 | 8 | 2.12 | 378 | 95.7 | 96.0 | 96.0 | 95.7 |
| 2024-02-21 | 18.13 (-0.01) | 0.57 (0.0) | 1.89 (0.0) | -53 | -8.27 | -6 | -0.94 | -2 | -0.31 | 641 | 95.7 | 95.1 | 95.9 | 95.1 |
| 2024-02-20 | 18.14 (-0.05) | 0.57 (-0.01) | 1.89 (-0.01) | -150 | -38.66 | -22 | -5.67 | -6 | -1.55 | 388 | 95.5 | 95.6 | 95.8 | 95.4 |
| 2024-02-19 | 18.19 (-0.03) | 0.58 (+0.01) | 1.9 (+0.01) | -82 | -20.92 | 26 | 6.63 | 23 | 5.87 | 392 | 95.6 | 96.0 | 96.0 | 95.5 |
| 2024-02-16 | 18.22 (-0.04) | 0.57 (0.0) | 1.89 (-0.01) | -103 | -27.11 | -5 | -1.32 | -42 | -11.05 | 380 | 95.4 | 95.4 | 95.8 | 95.3 |
| 2024-02-15 | 18.26 (-0.05) | 0.57 (0.0) | 1.9 (-0.01) | -152 | -34.0 | 0 | 0.0 | -3 | -0.67 | 447 | 95.4 | 95.0 | 95.5 | 95.0 |
| 2024-02-05 | 18.31 (-0.01) | 0.57 (-0.01) | 1.91 (0.0) | -44 | -21.78 | -3 | -1.49 | -1 | -0.5 | 202 | 95.3 | 95.0 | 95.6 | 95.0 |
| 2024-02-02 | 18.32 (-0.06) | 0.58 (0.0) | 1.91 (0.0) | -105 | -30.61 | 0 | 0.0 | -2 | -0.58 | 343 | 95.1 | 95.3 | 95.4 | 95.0 |
| 2024-02-01 | 18.38 (-0.03) | 0.58 (0.0) | 1.91 (+0.01) | -62 | -36.9 | 0 | 0.0 | 10 | 5.95 | 168 | 95.1 | 95.1 | 95.5 | 95.0 |
| 2024-01-31 | 18.41 (-0.06) | 0.58 (0.0) | 1.9 (-0.01) | -166 | -49.4 | 0 | 0.0 | -6 | -1.79 | 336 | 95.1 | 95.3 | 95.4 | 95.1 |
| 2024-01-30 | 18.47 (-0.06) | 0.58 (0.0) | 1.91 (0.0) | -172 | -57.14 | 0 | 0.0 | -3 | -1.0 | 301 | 95.3 | 95.6 | 95.7 | 95.3 |
| 2024-01-29 | 18.53 (0.0) | 0.58 (0.0) | 1.91 (0.0) | -32 | -18.93 | 0 | 0.0 | -3 | -1.78 | 169 | 95.6 | 95.5 | 95.8 | 95.5 |
| 2024-01-26 | 18.53 (+0.02) | 0.58 (0.0) | 1.91 (0.0) | 1 | 0.6 | 0 | 0.0 | 0 | 0.0 | 168 | 95.7 | 95.2 | 95.8 | 95.2 |
| 2024-01-25 | 18.51 (-0.02) | 0.58 (0.0) | 1.91 (0.0) | -96 | -57.49 | 0 | 0.0 | -3 | -1.8 | 167 | 95.2 | 95.5 | 95.5 | 95.2 |
| 2024-01-24 | 18.53 (0.0) | 0.58 (0.0) | 1.91 (0.0) | -42 | -26.25 | 0 | 0.0 | -10 | -6.25 | 160 | 95.5 | 95.5 | 95.9 | 95.5 |
| 2024-01-23 | 18.53 (-0.05) | 0.58 (0.0) | 1.91 (0.0) | -178 | -67.17 | 0 | 0.0 | -2 | -0.75 | 265 | 95.5 | 95.5 | 96.1 | 95.4 |
| 2024-01-22 | 18.58 (-0.01) | 0.58 (-0.05) | 1.91 (0.0) | -67 | -40.36 | 0 | 0.0 | -2 | -1.2 | 166 | 95.5 | 95.6 | 95.8 | 95.5 |
| 2024-01-19 | 18.59 (-0.01) | 0.63 (0.0) | 1.91 (0.0) | -58 | -29.74 | 0 | 0.0 | -4 | -2.05 | 195 | 95.6 | 95.0 | 95.9 | 95.0 |
| 2024-01-18 | 18.6 (+0.01) | 0.63 (+0.04) | 1.91 (-0.01) | 16 | 3.43 | 123 | 26.34 | -4 | -0.86 | 467 | 95.6 | 95.1 | 95.9 | 95.0 |
| 2024-01-17 | 18.59 (-0.11) | 0.59 (0.0) | 1.92 (+0.02) | -407 | -56.53 | 0 | 0.0 | 46 | 6.39 | 720 | 95.0 | 95.2 | 95.4 | 94.5 |
| 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 | |||
| 2024-01-16 | 18.7 (-0.06) | 0.59 (+0.01) | 1.9 (0.0) | -184 | -50.69 | 2 | 0.55 | -2 | -0.55 | 363 | 95.2 | 95.7 | 95.7 | 95.2 |
| 2024-01-15 | 18.76 (-0.03) | 0.58 (0.0) | 1.9 (-0.01) | -77 | -25.58 | 0 | 0.0 | -15 | -4.98 | 301 | 95.8 | 95.8 | 96.1 | 95.2 |
| 2024-01-12 | 18.79 (-0.02) | 0.58 (0.0) | 1.91 (0.0) | -22 | -9.32 | 0 | 0.0 | -8 | -3.39 | 236 | 95.4 | 95.5 | 95.5 | 95.1 |
| 2024-01-11 | 18.81 (+0.03) | 0.58 (-0.05) | 1.91 (0.0) | 76 | 20.11 | -117 | -30.95 | -16 | -4.23 | 378 | 95.5 | 95.2 | 95.7 | 95.1 |
| 2024-01-10 | 18.78 (+0.07) | 0.63 (-0.04) | 1.91 (0.0) | 139 | 21.68 | -130 | -20.28 | -2 | -0.31 | 641 | 95.9 | 95.3 | 95.9 | 95.1 |
| 2024-01-09 | 18.71 (-0.04) | 0.67 (-0.01) | 1.91 (-0.01) | -77 | -20.1 | -7 | -1.83 | 2 | 0.52 | 383 | 95.6 | 96.6 | 96.6 | 95.5 |
| 2024-01-08 | 18.75 (+0.01) | 0.68 (+0.01) | 1.92 (-0.01) | 16 | 6.61 | 19 | 7.85 | -31 | -12.81 | 242 | 96.6 | 96.6 | 96.6 | 96.0 |
| 2024-01-05 | 18.74 (+0.05) | 0.67 (0.0) | 1.93 (0.0) | 122 | 32.88 | 0 | 0.0 | 0 | 0.0 | 371 | 96.6 | 96.5 | 96.7 | 96.4 |
| 2024-01-04 | 18.69 (+0.02) | 0.67 (0.0) | 1.93 (0.0) | 71 | 21.71 | 7 | 2.14 | -5 | -1.53 | 327 | 96.6 | 96.6 | 96.7 | 96.2 |
| 2024-01-03 | 18.67 (+0.04) | 0.67 (+0.01) | 1.93 (0.0) | 101 | 36.86 | 23 | 8.39 | -12 | -4.38 | 274 | 96.6 | 96.3 | 96.6 | 96.1 |
| 2024-01-02 | 18.63 (+0.02) | 0.66 (+0.01) | 1.93 (0.0) | 39 | 8.76 | 28 | 6.29 | 5 | 1.12 | 445 | 96.5 | 96.3 | 96.7 | 95.9 |
| 2023-12-29 | 18.61 (-0.01) | 0.65 (+0.01) | 1.93 (0.0) | -8 | -5.0 | 20 | 12.5 | -11 | -6.88 | 160 | 96.3 | 96.2 | 96.3 | 96.0 |
| 2023-12-28 | 18.62 (-0.01) | 0.64 (0.0) | 1.93 (-0.01) | -36 | -9.89 | 4 | 1.1 | -5 | -1.37 | 364 | 96.3 | 95.9 | 96.3 | 95.6 |
| 2023-12-27 | 18.63 (-0.01) | 0.64 (0.0) | 1.94 (0.0) | -20 | -8.97 | 1 | 0.45 | 1 | 0.45 | 223 | 95.9 | 96.3 | 96.3 | 95.7 |
| 2023-12-26 | 18.64 (+0.03) | 0.64 (0.0) | 1.94 (0.0) | 78 | 35.62 | 7 | 3.2 | -12 | -5.48 | 219 | 96.3 | 96.0 | 96.3 | 95.9 |
| 2023-12-25 | 18.61 (0.0) | 0.64 (+0.01) | 1.94 (0.0) | -13 | -10.92 | 11 | 9.24 | -2 | -1.68 | 119 | 96.1 | 96.1 | 96.2 | 95.8 |
| 2023-12-22 | 18.61 (-0.02) | 0.63 (0.0) | 1.94 (0.0) | -55 | -21.4 | 0 | 0.0 | 3 | 1.17 | 257 | 96.1 | 95.8 | 96.2 | 95.5 |
| 2023-12-21 | 18.63 (+0.01) | 0.63 (+0.01) | 1.94 (0.0) | 10 | 5.13 | 23 | 11.79 | 1 | 0.51 | 195 | 96.0 | 95.8 | 96.0 | 95.6 |
| 2023-12-20 | 18.62 (-0.03) | 0.62 (+0.01) | 1.94 (0.0) | -56 | -18.54 | 30 | 9.93 | 0 | 0.0 | 302 | 96.0 | 96.2 | 96.2 | 95.7 |
| 2023-12-19 | 18.65 (+0.04) | 0.61 (0.0) | 1.94 (0.0) | 104 | 32.2 | 8 | 2.48 | -5 | -1.55 | 323 | 96.1 | 96.3 | 96.4 | 95.8 |
| 2023-12-18 | 18.61 (0.0) | 0.61 (0.0) | 1.94 (+0.01) | -9 | -1.7 | 6 | 1.13 | 20 | 3.77 | 530 | 96.2 | 96.1 | 96.8 | 95.7 |
| 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 | |||
| 2023-12-15 | 18.61 (-0.05) | 0.61 (+0.01) | 1.93 (0.0) | -140 | -25.59 | 22 | 4.02 | 2 | 0.37 | 547 | 96.6 | 96.9 | 96.9 | 96.3 |
| 2023-12-14 | 18.66 (0.0) | 0.6 (+0.02) | 1.93 (0.0) | 9 | 2.32 | 53 | 13.66 | 5 | 1.29 | 388 | 96.8 | 96.8 | 96.9 | 96.3 |
| 2023-12-13 | 18.66 (-0.07) | 0.58 (+0.01) | 1.93 (+0.01) | -205 | -38.25 | 26 | 4.85 | 32 | 5.97 | 536 | 96.7 | 96.8 | 96.9 | 96.1 |
| 2023-12-12 | 18.73 (+0.04) | 0.57 (+0.04) | 1.92 (0.0) | 102 | 17.8 | 106 | 18.5 | 0 | 0.0 | 573 | 97.0 | 97.1 | 97.1 | 96.6 |
| 2023-12-11 | 18.69 (0.0) | 0.53 (+0.05) | 1.92 (0.0) | 23 | 3.92 | 155 | 26.41 | 10 | 1.7 | 587 | 96.8 | 96.3 | 96.8 | 96.3 |
| 2023-12-08 | 18.69 (+0.05) | 0.48 (0.0) | 1.92 (0.0) | 118 | 21.77 | 0 | 0.0 | 0 | 0.0 | 542 | 96.3 | 95.8 | 96.3 | 95.4 |
| 2023-12-07 | 18.64 (+0.04) | 0.48 (0.0) | 1.92 (+0.01) | 116 | 12.87 | 0 | 0.0 | 7 | 0.78 | 901 | 95.8 | 95.4 | 96.3 | 95.2 |
| 2023-12-06 | 18.6 (+0.01) | 0.48 (0.0) | 1.91 (0.0) | 38 | 16.24 | 7 | 2.99 | 0 | 0.0 | 234 | 94.9 | 94.9 | 95.0 | 94.6 |
| 2023-12-05 | 18.59 (0.0) | 0.48 (+0.01) | 1.91 (-0.01) | -1 | -0.46 | 16 | 7.37 | -5 | -2.3 | 217 | 95.0 | 94.6 | 95.0 | 94.2 |
| 2023-12-04 | 18.59 (-0.01) | 0.47 (0.0) | 1.92 (+0.01) | -42 | -17.14 | 8 | 3.27 | 2 | 0.82 | 245 | 94.9 | 94.8 | 95.0 | 94.6 |
| 2023-12-01 | 18.6 (+0.05) | 0.47 (+0.03) | 1.91 (0.0) | 151 | 34.95 | 82 | 18.98 | 10 | 2.31 | 432 | 94.8 | 94.7 | 95.1 | 94.4 |
| 2023-11-30 | 18.55 (-0.02) | 0.44 (+0.04) | 1.91 (+0.02) | -66 | -19.35 | 93 | 27.27 | 55 | 16.13 | 341 | 94.5 | 94.8 | 94.8 | 94.2 |
| 2023-11-29 | 18.57 (-0.01) | 0.4 (0.0) | 1.89 (0.0) | -50 | -14.66 | 8 | 2.35 | 0 | 0.0 | 341 | 94.7 | 94.6 | 94.7 | 94.2 |
| 2023-11-28 | 18.58 (-0.01) | 0.4 (0.0) | 1.89 (0.0) | 12 | 4.05 | 7 | 2.36 | 3 | 1.01 | 296 | 94.6 | 94.2 | 94.6 | 94.2 |
| 2023-11-27 | 18.59 (-0.01) | 0.4 (+0.01) | 1.89 (0.0) | -34 | -13.77 | 16 | 6.48 | 2 | 0.81 | 247 | 94.4 | 94.5 | 94.5 | 94.1 |
| 2023-11-24 | 18.6 (0.0) | 0.39 (0.0) | 1.89 (0.0) | -2 | -1.72 | 7 | 6.03 | 4 | 3.45 | 116 | 94.5 | 94.8 | 94.8 | 94.2 |
| 2023-11-23 | 18.6 (0.0) | 0.39 (0.0) | 1.89 (0.0) | 19 | 14.29 | 11 | 8.27 | 0 | 0.0 | 133 | 94.8 | 94.6 | 94.8 | 94.4 |
| 2023-11-22 | 18.6 (+0.01) | 0.39 (0.0) | 1.89 (0.0) | 21 | 10.34 | 0 | 0.0 | 0 | 0.0 | 203 | 94.8 | 94.7 | 94.9 | 94.3 |
| 2023-11-21 | 18.59 (+0.03) | 0.39 (0.0) | 1.89 (0.0) | 77 | 28.62 | 0 | 0.0 | 2 | 0.74 | 269 | 94.6 | 94.5 | 94.6 | 94.0 |
| 2023-11-20 | 18.56 (+0.02) | 0.39 (0.0) | 1.89 (+0.01) | 38 | 15.02 | 0 | 0.0 | 11 | 4.35 | 253 | 94.1 | 94.3 | 94.4 | 93.8 |
| 2023-11-17 | 18.54 (+0.02) | 0.39 (0.0) | 1.88 (0.0) | 65 | 26.1 | -4 | -1.61 | 2 | 0.8 | 249 | 94.1 | 94.1 | 94.3 | 93.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-16 | 18.52 (+0.03) | 0.39 (0.0) | 1.88 (0.0) | 65 | 14.44 | 0 | 0.0 | 7 | 1.56 | 450 | 94.1 | 95.2 | 95.2 | 94.0 |
| 2023-11-15 | 18.49 (+0.16) | 0.39 (0.0) | 1.88 (+0.01) | 445 | 49.23 | 1 | 0.11 | 32 | 3.54 | 904 | 94.5 | 94.0 | 94.5 | 93.5 |
| 2023-11-14 | 18.33 (-0.03) | 0.39 (0.0) | 1.87 (0.0) | 116 | 41.73 | 3 | 1.08 | 6 | 2.16 | 278 | 93.6 | 93.6 | 93.6 | 93.2 |
| 2023-11-13 | 18.36 (+0.05) | 0.39 (0.0) | 1.87 (+0.01) | 118 | 40.83 | 0 | 0.0 | 13 | 4.5 | 289 | 93.5 | 93.6 | 93.6 | 93.2 |
| 2023-11-10 | 18.31 (+0.01) | 0.39 (0.0) | 1.86 (0.0) | 17 | 9.88 | 1 | 0.58 | -2 | -1.16 | 172 | 93.2 | 93.8 | 93.8 | 93.2 |
| 2023-11-09 | 18.3 (+0.12) | 0.39 (+0.01) | 1.86 (0.0) | 334 | 68.72 | 7 | 1.44 | 0 | 0.0 | 486 | 93.8 | 93.8 | 93.8 | 93.2 |
| 2023-11-08 | 18.18 (+0.17) | 0.38 (0.0) | 1.86 (0.0) | 451 | 59.42 | 7 | 0.92 | 7 | 0.92 | 759 | 93.4 | 92.5 | 93.5 | 92.3 |
| 2023-11-07 | 18.01 (+0.04) | 0.38 (+0.01) | 1.86 (0.0) | 103 | 33.12 | 19 | 6.11 | -8 | -2.57 | 311 | 92.3 | 92.1 | 92.3 | 92.0 |
| 2023-11-06 | 17.97 (+0.02) | 0.37 (0.0) | 1.86 (0.0) | 65 | 26.75 | 4 | 1.65 | 8 | 3.29 | 243 | 92.1 | 92.1 | 92.1 | 91.8 |
| 2023-11-03 | 17.95 (+0.01) | 0.37 (+0.01) | 1.86 (0.0) | 2 | 0.96 | 27 | 12.92 | 0 | 0.0 | 209 | 92.0 | 91.9 | 92.0 | 91.5 |
| 2023-11-02 | 17.94 (+0.02) | 0.36 (+0.02) | 1.86 (0.0) | 62 | 21.23 | 60 | 20.55 | -8 | -2.74 | 292 | 91.9 | 91.6 | 91.9 | 91.2 |
| 2023-11-01 | 17.92 (0.0) | 0.34 (+0.03) | 1.86 (0.0) | -21 | -7.58 | 75 | 27.08 | 0 | 0.0 | 277 | 91.6 | 91.6 | 91.6 | 91.0 |
| 2023-10-31 | 17.92 (-0.01) | 0.31 (+0.06) | 1.86 (0.0) | -61 | -18.43 | 185 | 55.89 | -1 | -0.3 | 331 | 91.6 | 91.6 | 91.8 | 91.1 |
| 2023-10-30 | 17.93 (-0.03) | 0.25 (+0.07) | 1.86 (0.0) | -71 | -22.83 | 191 | 61.41 | 2 | 0.64 | 311 | 91.6 | 91.5 | 91.6 | 90.7 |
| 2023-10-27 | 17.96 (+0.01) | 0.18 (+0.05) | 1.86 (0.0) | 18 | 5.71 | 143 | 45.4 | 0 | 0.0 | 315 | 91.1 | 90.6 | 91.2 | 90.6 |
| 2023-10-26 | 17.95 (0.0) | 0.13 (-0.09) | 1.86 (-0.01) | -18 | -9.09 | 0 | 0.0 | -19 | -9.6 | 198 | 90.6 | 90.4 | 90.8 | 90.2 |
| 2023-10-25 | 17.95 (-0.01) | 0.22 (0.0) | 1.87 (0.0) | -23 | -14.65 | 1 | 0.64 | 0 | 0.0 | 157 | 90.6 | 90.6 | 91.1 | 90.5 |
| 2023-10-24 | 17.96 (0.0) | 0.22 (0.0) | 1.87 (0.0) | 2 | 1.49 | 0 | 0.0 | 0 | 0.0 | 134 | 90.4 | 90.4 | 90.7 | 90.3 |
| 2023-10-23 | 17.96 (+0.07) | 0.22 (0.0) | 1.87 (0.0) | 175 | 37.15 | 0 | 0.0 | 4 | 0.85 | 471 | 90.4 | 90.6 | 90.6 | 89.9 |
| 2023-10-20 | 17.89 (-0.01) | 0.22 (0.0) | 1.87 (0.0) | -43 | -12.04 | 0 | 0.0 | -1 | -0.28 | 357 | 90.6 | 91.0 | 91.0 | 90.2 |
| 2023-10-19 | 17.9 (0.0) | 0.22 (-0.02) | 1.87 (0.0) | -36 | -16.14 | -47 | -21.08 | -1 | -0.45 | 223 | 90.9 | 91.2 | 91.2 | 90.8 |
| 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 | |||
| 2023-10-18 | 17.9 (0.0) | 0.24 (0.0) | 1.87 (+0.01) | 2 | 0.71 | -1 | -0.36 | 24 | 8.54 | 281 | 91.6 | 91.5 | 91.6 | 91.0 |
| 2023-10-17 | 17.9 (+0.05) | 0.24 (0.0) | 1.86 (0.0) | 124 | 33.79 | 0 | 0.0 | 8 | 2.18 | 367 | 91.5 | 91.9 | 92.1 | 91.5 |
| 2023-10-16 | 17.85 (+0.1) | 0.24 (0.0) | 1.86 (0.0) | 297 | 57.01 | 0 | 0.0 | 0 | 0.0 | 521 | 91.7 | 91.2 | 91.8 | 91.1 |
| 2023-10-13 | 17.75 (0.0) | 0.24 (0.0) | 1.86 (0.0) | 95 | 24.55 | 0 | 0.0 | 0 | 0.0 | 387 | 91.1 | 90.5 | 91.1 | 90.5 |
| 2023-10-12 | 17.75 (-0.13) | 0.24 (0.0) | 1.86 (+0.01) | 187 | 48.07 | 0 | 0.0 | 5 | 1.29 | 389 | 90.5 | 90.0 | 90.5 | 89.9 |
| 2023-10-11 | 17.88 (+0.03) | 0.24 (0.0) | 1.85 (0.0) | 89 | 20.37 | 0 | 0.0 | 18 | 4.12 | 437 | 89.9 | 90.1 | 90.1 | 89.8 |
| 2023-10-06 | 17.85 (0.0) | 0.24 (0.0) | 1.85 (0.0) | -37 | -11.82 | 0 | 0.0 | 0 | 0.0 | 313 | 89.9 | 89.9 | 90.0 | 89.7 |
| 2023-10-05 | 17.85 (-0.03) | 0.24 (0.0) | 1.85 (0.0) | -105 | -27.7 | 0 | 0.0 | -2 | -0.53 | 379 | 89.9 | 89.8 | 89.9 | 89.6 |
| 2023-10-04 | 17.88 (+0.01) | 0.24 (0.0) | 1.85 (0.0) | 22 | 8.98 | 0 | 0.0 | -14 | -5.71 | 245 | 89.9 | 89.9 | 90.0 | 89.7 |
| 2023-10-03 | 17.87 (-0.01) | 0.24 (0.0) | 1.85 (0.0) | -26 | -10.53 | 0 | 0.0 | 0 | 0.0 | 247 | 89.8 | 90.0 | 90.0 | 89.6 |
| 2023-10-02 | 17.88 (-0.01) | 0.24 (0.0) | 1.85 (0.0) | -18 | -9.52 | 1 | 0.53 | 3 | 1.59 | 189 | 90.1 | 89.8 | 90.1 | 89.7 |
| 2023-09-28 | 17.89 (-0.04) | 0.24 (0.0) | 1.85 (-0.01) | -89 | -29.87 | 0 | 0.0 | -21 | -7.05 | 298 | 89.8 | 90.2 | 90.2 | 89.8 |
| 2023-09-27 | 17.93 (-0.02) | 0.24 (0.0) | 1.86 (-0.02) | -37 | -20.79 | 0 | 0.0 | -62 | -34.83 | 178 | 89.9 | 90.0 | 90.0 | 89.7 |
| 2023-09-26 | 17.95 (+0.05) | 0.24 (0.0) | 1.88 (0.0) | 132 | 35.97 | 0 | 0.0 | -7 | -1.91 | 367 | 90.0 | 89.8 | 90.2 | 89.7 |
| 2023-09-25 | 17.9 (-0.02) | 0.24 (0.0) | 1.88 (-0.01) | -53 | -21.12 | 0 | 0.0 | 0 | 0.0 | 251 | 89.8 | 90.1 | 90.1 | 89.8 |
| 2023-09-22 | 17.92 (-0.01) | 0.24 (0.0) | 1.89 (0.0) | -39 | -18.93 | 0 | 0.0 | 0 | 0.0 | 206 | 90.1 | 89.8 | 90.1 | 89.7 |
| 2023-09-21 | 17.93 (-0.04) | 0.24 (0.0) | 1.89 (0.0) | -41 | -18.39 | 0 | 0.0 | -7 | -3.14 | 223 | 90.0 | 89.9 | 90.0 | 89.8 |
| 2023-09-20 | 17.97 (-0.03) | 0.24 (0.0) | 1.89 (0.0) | -98 | -33.33 | 0 | 0.0 | 4 | 1.36 | 294 | 90.1 | 90.3 | 90.3 | 89.8 |
| 2023-09-19 | 18.0 (-0.01) | 0.24 (0.0) | 1.89 (0.0) | 3 | 1.69 | -1 | -0.56 | -7 | -3.95 | 177 | 90.3 | 90.3 | 90.3 | 90.0 |
| 2023-09-18 | 18.01 (+0.03) | 0.24 (0.0) | 1.89 (0.0) | 143 | 54.17 | 0 | 0.0 | -1 | -0.38 | 264 | 90.3 | 90.2 | 90.4 | 89.9 |
| 2023-09-15 | 17.98 (+0.06) | 0.24 (-0.04) | 1.89 (0.0) | 156 | 41.49 | -115 | -30.59 | 9 | 2.39 | 376 | 90.2 | 89.9 | 90.2 | 89.8 |
| 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 | |||
| 2023-09-14 | 17.92 (-0.01) | 0.28 (0.0) | 1.89 (0.0) | -22 | -6.03 | 0 | 0.0 | 0 | 0.0 | 365 | 89.8 | 90.0 | 90.0 | 89.8 |
| 2023-09-13 | 17.93 (-0.02) | 0.28 (0.0) | 1.89 (+0.01) | -45 | -16.54 | 0 | 0.0 | 2 | 0.74 | 272 | 90.0 | 89.9 | 90.0 | 89.6 |
| 2023-09-12 | 17.95 (-0.02) | 0.28 (0.0) | 1.88 (-0.01) | -9 | -3.3 | 0 | 0.0 | -26 | -9.52 | 273 | 89.8 | 90.0 | 90.0 | 89.6 |
| 2023-09-11 | 17.97 (0.0) | 0.28 (0.0) | 1.89 (0.0) | 24 | 13.56 | 0 | 0.0 | 2 | 1.13 | 177 | 90.0 | 89.8 | 90.1 | 89.8 |
| 2023-09-08 | 17.97 (-0.01) | 0.28 (0.0) | 1.89 (-0.01) | -57 | -22.89 | 0 | 0.0 | -3 | -1.2 | 249 | 89.8 | 90.0 | 90.0 | 89.7 |
| 2023-09-07 | 17.98 (+0.02) | 0.28 (0.0) | 1.9 (0.0) | 56 | 16.42 | 0 | 0.0 | -16 | -4.69 | 341 | 90.1 | 90.0 | 90.4 | 89.8 |
| 2023-09-06 | 17.96 (-0.05) | 0.28 (0.0) | 1.9 (-0.01) | -128 | -48.3 | 0 | 0.0 | -20 | -7.55 | 265 | 89.7 | 90.0 | 90.2 | 89.7 |
| 2023-09-05 | 18.01 (-0.02) | 0.28 (0.0) | 1.91 (0.0) | -87 | -27.27 | -1 | -0.31 | -1 | -0.31 | 319 | 90.0 | 89.9 | 90.0 | 89.3 |
| 2023-09-04 | 18.03 (0.0) | 0.28 (0.0) | 1.91 (0.0) | -29 | -6.5 | 0 | 0.0 | -2 | -0.45 | 446 | 89.9 | 89.6 | 90.1 | 89.6 |
| 2023-09-01 | 18.03 (+0.01) | 0.28 (0.0) | 1.91 (0.0) | -112 | -42.91 | 0 | 0.0 | -3 | -1.15 | 261 | 89.5 | 89.4 | 89.9 | 89.4 |
| 2023-08-31 | 18.02 (-0.1) | 0.28 (0.0) | 1.91 (0.0) | -118 | -25.82 | 0 | 0.0 | 0 | 0.0 | 457 | 89.5 | 89.5 | 89.7 | 89.0 |
| 2023-08-30 | 18.12 (-0.03) | 0.28 (0.0) | 1.91 (0.0) | -139 | -51.29 | 0 | 0.0 | 3 | 1.11 | 271 | 89.2 | 89.5 | 89.8 | 89.0 |
| 2023-08-29 | 18.15 (-0.07) | 0.28 (0.0) | 1.91 (0.0) | -200 | -56.18 | 0 | 0.0 | 0 | 0.0 | 356 | 89.3 | 89.6 | 89.7 | 89.2 |
| 2023-08-28 | 18.22 (-0.02) | 0.28 (0.0) | 1.91 (0.0) | -107 | -44.96 | 0 | 0.0 | -2 | -0.84 | 238 | 89.5 | 89.6 | 89.9 | 89.5 |
| 2023-08-25 | 18.24 (+0.02) | 0.28 (0.0) | 1.91 (0.0) | 22 | 9.36 | 0 | 0.0 | -4 | -1.7 | 235 | 89.5 | 89.3 | 89.9 | 89.3 |
| 2023-08-24 | 18.22 (+0.02) | 0.28 (0.0) | 1.91 (0.0) | 14 | 5.58 | -1 | -0.4 | -2 | -0.8 | 251 | 89.3 | 88.9 | 89.6 | 88.8 |
| 2023-08-23 | 18.2 (-0.04) | 0.28 (0.0) | 1.91 (0.0) | -287 | -42.77 | 0 | 0.0 | 0 | 0.0 | 671 | 88.7 | 89.0 | 89.2 | 88.7 |
| 2023-08-22 | 18.24 (-0.16) | 0.28 (0.0) | 1.91 (0.0) | -475 | -54.16 | 0 | 0.0 | -1 | -0.11 | 877 | 89.0 | 89.3 | 89.3 | 88.6 |
| 2023-08-21 | 18.4 (-0.06) | 0.28 (0.0) | 1.91 (0.0) | -204 | -26.39 | 0 | 0.0 | 0 | 0.0 | 773 | 89.3 | 89.4 | 89.4 | 88.9 |
| 2023-08-18 | 18.46 (0.0) | 0.28 (0.0) | 1.91 (-0.01) | 41 | 5.16 | 0 | 0.0 | -9 | -1.13 | 794 | 89.4 | 89.1 | 89.7 | 89.0 |
| 2023-08-17 | 18.46 (-0.03) | 0.28 (0.0) | 1.92 (0.0) | -42 | -3.55 | 0 | 0.0 | -17 | -1.44 | 1183 | 89.1 | 89.2 | 89.5 | 89.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-16 | 18.49 (-0.09) | 0.28 (0.0) | 1.92 (-0.01) | -386 | -18.86 | 0 | 0.0 | -22 | -1.07 | 2047 | 89.3 | 90.2 | 90.2 | 89.1 |
| 2023-08-15 | 18.58 (+0.02) | 0.28 (0.0) | 1.93 (0.0) | 32 | 6.79 | 0 | 0.0 | 2 | 0.42 | 471 | 90.2 | 90.1 | 90.8 | 90.1 |
| 2023-08-14 | 18.56 (+0.01) | 0.28 (0.0) | 1.93 (0.0) | 13 | 1.46 | 0 | 0.0 | 0 | 0.0 | 889 | 90.2 | 90.8 | 90.8 | 89.8 |
| 2023-08-11 | 18.55 (+0.01) | 0.28 (0.0) | 1.93 (0.0) | 15 | 4.46 | 1 | 0.3 | 7 | 2.08 | 336 | 90.7 | 90.5 | 91.0 | 90.3 |
| 2023-08-10 | 18.54 (-0.01) | 0.28 (+0.03) | 1.93 (0.0) | -29 | -3.42 | 100 | 11.81 | -2 | -0.24 | 847 | 90.4 | 90.8 | 90.8 | 90.3 |
| 2023-08-09 | 18.55 (-0.08) | 0.25 (0.0) | 1.93 (0.0) | -196 | -26.1 | -2 | -0.27 | -5 | -0.67 | 751 | 90.9 | 91.8 | 91.9 | 90.4 |
| 2023-08-08 | 18.63 (+0.01) | 0.25 (0.0) | 1.93 (-0.01) | 29 | 3.81 | 0 | 0.0 | -25 | -3.28 | 762 | 91.8 | 91.6 | 92.1 | 91.4 |
| 2023-08-07 | 18.62 (+0.08) | 0.25 (0.0) | 1.94 (0.0) | 221 | 38.04 | -1 | -0.17 | -16 | -2.75 | 581 | 91.6 | 91.1 | 91.7 | 90.8 |
| 2023-08-04 | 18.54 (+0.01) | 0.25 (+0.04) | 1.94 (-0.01) | -45 | -8.15 | 100 | 18.12 | -4 | -0.72 | 552 | 90.7 | 90.7 | 91.0 | 90.5 |
| 2023-08-02 | 18.53 (+0.07) | 0.21 (+0.03) | 1.95 (0.0) | 172 | 21.5 | 100 | 12.5 | -22 | -2.75 | 800 | 90.7 | 90.5 | 91.5 | 90.3 |
| 2023-08-01 | 18.46 (+0.01) | 0.18 (0.0) | 1.95 (-0.01) | 37 | 14.23 | 0 | 0.0 | -7 | -2.69 | 260 | 90.5 | 90.6 | 90.6 | 90.3 |
| 2023-07-31 | 18.45 (+0.1) | 0.18 (0.0) | 1.96 (0.0) | 261 | 42.1 | -1 | -0.16 | 2 | 0.32 | 620 | 90.6 | 90.4 | 90.6 | 90.3 |
| 2023-07-28 | 18.35 (+0.04) | 0.18 (0.0) | 1.96 (+0.01) | 96 | 26.89 | -3 | -0.84 | 4 | 1.12 | 357 | 90.3 | 90.2 | 90.5 | 90.1 |
| 2023-07-27 | 18.31 (+0.03) | 0.18 (0.0) | 1.95 (-0.04) | 99 | 26.33 | -2 | -0.53 | -110 | -29.26 | 376 | 90.2 | 90.4 | 90.5 | 90.0 |
| 2023-07-26 | 18.28 (+0.01) | 0.18 (0.0) | 1.99 (-0.01) | 26 | 10.57 | -3 | -1.22 | -11 | -4.47 | 246 | 90.2 | 90.1 | 90.3 | 90.0 |
| 2023-07-25 | 18.27 (-0.02) | 0.18 (0.0) | 2.0 (0.0) | -61 | -26.41 | -1 | -0.43 | 0 | 0.0 | 231 | 90.1 | 90.0 | 90.2 | 90.0 |
| 2023-07-24 | 18.29 (-0.01) | 0.18 (0.0) | 2.0 (0.0) | -26 | -8.02 | -1 | -0.31 | -1 | -0.31 | 324 | 90.0 | 90.2 | 90.2 | 90.0 |
| 2023-07-21 | 18.3 (+0.02) | 0.18 (0.0) | 2.0 (-0.01) | 43 | 15.69 | -1 | -0.36 | -28 | -10.22 | 274 | 90.2 | 90.3 | 90.5 | 90.2 |
| 2023-07-20 | 18.28 (-0.01) | 0.18 (0.0) | 2.01 (0.0) | -27 | -11.25 | 0 | 0.0 | -10 | -4.17 | 240 | 90.3 | 90.5 | 90.5 | 90.1 |
| 2023-07-19 | 18.29 (+0.02) | 0.18 (0.0) | 2.01 (-0.01) | 40 | 16.74 | 0 | 0.0 | -16 | -6.69 | 239 | 90.3 | 90.4 | 90.4 | 90.2 |
| 2023-07-18 | 18.27 (-0.03) | 0.18 (+0.02) | 2.02 (0.0) | -102 | -29.39 | 60 | 17.29 | -13 | -3.75 | 347 | 90.4 | 90.5 | 90.5 | 90.1 |
| 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 | |||
| 2023-07-17 | 18.3 (+0.09) | 0.16 (-0.01) | 2.02 (-0.01) | 243 | 55.1 | -25 | -5.67 | -24 | -5.44 | 441 | 90.5 | 90.4 | 90.6 | 90.2 |
| 2023-07-14 | 18.21 (+0.03) | 0.17 (-0.01) | 2.03 (0.0) | 81 | 24.25 | -24 | -7.19 | -3 | -0.9 | 334 | 90.2 | 90.6 | 90.6 | 90.0 |
| 2023-07-13 | 18.18 (+0.01) | 0.18 (-0.01) | 2.03 (-0.01) | 38 | 12.42 | -30 | -9.8 | -9 | -2.94 | 306 | 90.1 | 90.1 | 90.2 | 89.9 |
| 2023-07-12 | 18.17 (+0.03) | 0.19 (-0.05) | 2.04 (0.0) | -6 | -1.15 | -148 | -28.3 | -14 | -2.68 | 523 | 90.1 | 90.0 | 90.3 | 89.9 |
| 2023-07-11 | 18.14 (+0.03) | 0.24 (-0.02) | 2.04 (0.0) | 68 | 24.91 | -50 | -18.32 | -13 | -4.76 | 273 | 90.3 | 90.0 | 90.3 | 89.9 |
| 2023-07-10 | 18.11 (+0.01) | 0.26 (-0.03) | 2.04 (-0.01) | 25 | 7.35 | -88 | -25.88 | -20 | -5.88 | 340 | 90.0 | 90.2 | 90.2 | 89.8 |
| 2023-07-07 | 18.1 (+0.04) | 0.29 (0.0) | 2.05 (-0.16) | 105 | 12.34 | 2 | 0.24 | -440 | -51.7 | 851 | 90.3 | 90.0 | 90.3 | 89.5 |
| 2023-07-06 | 18.06 (+0.02) | 0.29 (0.0) | 2.21 (-0.16) | 57 | 6.01 | 2 | 0.21 | -434 | -45.78 | 948 | 90.1 | 90.3 | 90.4 | 89.9 |
| 2023-07-05 | 18.04 (+0.01) | 0.29 (0.0) | 2.37 (-0.01) | 34 | 7.11 | 1 | 0.21 | -22 | -4.6 | 478 | 90.4 | 90.2 | 90.4 | 90.1 |
| 2023-07-04 | 18.03 (+0.04) | 0.29 (-0.01) | 2.38 (0.0) | 92 | 14.0 | -32 | -4.87 | 0 | 0.0 | 657 | 90.2 | 90.2 | 90.3 | 90.0 |
| 2023-07-03 | 17.99 (-0.06) | 0.3 (0.0) | 2.38 (-0.02) | -109 | -20.8 | 0 | 0.0 | -67 | -12.79 | 524 | 90.2 | 90.7 | 90.7 | 90.1 |
| 2023-06-30 | 18.05 (-0.03) | 0.3 (0.0) | 2.4 (-0.03) | -73 | -14.51 | 0 | 0.0 | -71 | -14.12 | 503 | 90.2 | 90.3 | 90.5 | 90.2 |
| 2023-06-29 | 18.08 (-0.06) | 0.3 (0.0) | 2.43 (-0.11) | 34 | 4.7 | 1 | 0.14 | -307 | -42.4 | 724 | 90.4 | 90.6 | 90.7 | 90.3 |
| 2023-06-28 | 18.14 (+0.16) | 0.3 (0.0) | 2.54 (-0.13) | 420 | 37.6 | 1 | 0.09 | -375 | -33.57 | 1117 | 90.9 | 90.4 | 91.0 | 90.1 |
| 2023-06-27 | 17.98 (-0.02) | 0.3 (0.0) | 2.67 (0.0) | 25 | 7.12 | 0 | 0.0 | 2 | 0.57 | 351 | 90.4 | 90.5 | 90.5 | 90.3 |
| 2023-06-26 | 18.0 (-0.02) | 0.3 (0.0) | 2.67 (0.0) | -52 | -8.57 | 1 | 0.16 | -4 | -0.66 | 607 | 90.6 | 90.5 | 90.6 | 90.1 |
| 2023-06-21 | 18.02 (-0.17) | 0.3 (0.0) | 2.67 (-0.01) | -12 | -2.12 | 0 | 0.0 | -15 | -2.65 | 567 | 90.6 | 90.5 | 90.7 | 90.2 |
| 2023-06-20 | 18.19 (-0.04) | 0.3 (0.0) | 2.68 (0.0) | -79 | -14.42 | 1 | 0.18 | 4 | 0.73 | 548 | 90.6 | 91.1 | 91.2 | 90.5 |
| 2023-06-19 | 18.23 (-0.07) | 0.3 (0.0) | 2.68 (0.0) | -89 | -15.45 | 0 | 0.0 | -1 | -0.17 | 576 | 91.1 | 91.0 | 91.2 | 90.9 |
| 2023-06-16 | 18.3 (+0.01) | 0.3 (0.0) | 2.68 (-0.03) | 49 | 5.64 | 0 | 0.0 | -90 | -10.36 | 869 | 91.0 | 91.4 | 91.4 | 91.0 |
| 2023-06-15 | 18.29 (+0.03) | 0.3 (0.0) | 2.71 (0.0) | 114 | 30.56 | 0 | 0.0 | 7 | 1.88 | 373 | 91.3 | 91.3 | 91.5 | 91.2 |
| 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 | |||
| 2023-06-14 | 18.26 (-0.09) | 0.3 (0.0) | 2.71 (0.0) | -251 | -32.1 | 0 | 0.0 | -19 | -2.43 | 782 | 91.2 | 92.0 | 92.0 | 91.1 |
| 2023-06-13 | 18.35 (+0.06) | 0.3 (0.0) | 2.71 (+0.01) | 159 | 37.15 | 0 | 0.0 | 43 | 10.05 | 428 | 92.0 | 91.4 | 92.0 | 91.3 |
| 2023-06-12 | 18.29 (+0.01) | 0.3 (0.0) | 2.7 (0.0) | 32 | 7.49 | 0 | 0.0 | 0 | 0.0 | 427 | 91.4 | 91.3 | 91.7 | 91.0 |
| 2023-06-09 | 18.28 (-0.02) | 0.3 (0.0) | 2.7 (+0.04) | -94 | -13.28 | 0 | 0.0 | 102 | 14.41 | 708 | 91.2 | 91.7 | 92.0 | 91.1 |
| 2023-06-08 | 18.3 (+0.02) | 0.3 (0.0) | 2.66 (0.0) | 48 | 8.54 | 0 | 0.0 | 0 | 0.0 | 562 | 91.6 | 92.3 | 92.3 | 91.6 |
| 2023-06-07 | 18.28 (+0.04) | 0.3 (0.0) | 2.66 (-0.01) | 126 | 13.76 | 0 | 0.0 | -13 | -1.42 | 916 | 92.2 | 92.8 | 93.4 | 92.1 |
| 2023-06-06 | 18.24 (+0.2) | 0.3 (0.0) | 2.67 (-0.08) | 531 | 38.01 | 0 | 0.0 | -222 | -15.89 | 1397 | 92.5 | 91.3 | 92.6 | 91.3 |
| 2023-06-05 | 18.04 (+0.11) | 0.3 (0.0) | 2.75 (-0.04) | 312 | 39.95 | 0 | 0.0 | -118 | -15.11 | 781 | 91.2 | 90.6 | 91.3 | 90.6 |
| 2023-06-02 | 17.93 (+0.05) | 0.3 (0.0) | 2.79 (0.0) | 141 | 27.81 | 1 | 0.2 | 4 | 0.79 | 507 | 90.6 | 90.5 | 90.7 | 90.3 |
| 2023-06-01 | 17.88 (-0.01) | 0.3 (0.0) | 2.79 (0.0) | -22 | -7.53 | -1 | -0.34 | -17 | -5.82 | 292 | 90.5 | 90.5 | 90.5 | 90.1 |
| 2023-05-31 | 17.89 (+0.16) | 0.3 (0.0) | 2.79 (+0.01) | -176 | -23.44 | -2 | -0.27 | 41 | 5.46 | 751 | 90.1 | 89.8 | 90.5 | 89.4 |
| 2023-05-30 | 17.73 (-0.27) | 0.3 (0.0) | 2.78 (+0.04) | -714 | -51.0 | 3 | 0.21 | 108 | 7.71 | 1400 | 89.7 | 90.0 | 90.1 | 89.4 |
| 2023-05-29 | 18.0 (-0.22) | 0.3 (-0.02) | 2.74 (+0.02) | -818 | -42.54 | -70 | -3.64 | 59 | 3.07 | 1923 | 90.0 | 90.8 | 90.8 | 89.6 |
| 2023-05-26 | 18.22 (-0.39) | 0.32 (0.0) | 2.72 (0.0) | -1121 | -52.65 | 0 | 0.0 | -16 | -0.75 | 2129 | 90.2 | 91.5 | 91.8 | 90.0 |
| 2023-05-25 | 18.61 (+0.65) | 0.32 (0.0) | 2.72 (-0.1) | 1662 | 23.76 | 0 | 0.0 | -264 | -3.77 | 6996 | 91.2 | 90.0 | 91.3 | 90.0 |
| 2023-05-24 | 17.96 (-0.11) | 0.32 (+0.04) | 2.82 (+0.04) | -515 | -17.59 | 107 | 3.65 | 96 | 3.28 | 2928 | 97.5 | 97.2 | 97.5 | 96.6 |
| 2023-05-23 | 18.07 (-0.24) | 0.28 (0.0) | 2.78 (0.0) | -569 | -32.06 | 0 | 0.0 | 8 | 0.45 | 1775 | 97.2 | 97.5 | 97.7 | 97.0 |
| 2023-05-22 | 18.31 (-0.01) | 0.28 (0.0) | 2.78 (+0.01) | -25 | -1.62 | 0 | 0.0 | 43 | 2.79 | 1539 | 97.4 | 97.2 | 97.7 | 97.2 |
| 2023-05-19 | 18.32 (-0.02) | 0.28 (0.0) | 2.77 (+0.02) | -56 | -4.48 | 0 | 0.0 | 54 | 4.32 | 1249 | 96.9 | 97.0 | 97.0 | 96.7 |
| 2023-05-18 | 18.34 (-0.11) | 0.28 (0.0) | 2.75 (+0.04) | -294 | -33.15 | 0 | 0.0 | 111 | 12.51 | 887 | 96.7 | 96.7 | 97.0 | 96.7 |
| 2023-05-17 | 18.45 (-0.03) | 0.28 (0.0) | 2.71 (+0.08) | -73 | -6.22 | 0 | 0.0 | 220 | 18.76 | 1173 | 97.0 | 95.9 | 97.0 | 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 | |||
| 2023-05-16 | 18.48 (-0.21) | 0.28 (+0.02) | 2.63 (+0.05) | -584 | -45.17 | 67 | 5.18 | 140 | 10.83 | 1293 | 96.3 | 96.2 | 96.7 | 96.0 |
| 2023-05-15 | 18.69 (-0.13) | 0.26 (0.0) | 2.58 (+0.03) | -350 | -48.61 | 0 | 0.0 | 69 | 9.58 | 720 | 96.7 | 97.2 | 97.2 | 96.5 |
| 2023-05-12 | 18.82 (-0.06) | 0.26 (0.0) | 2.55 (0.0) | -175 | -15.3 | 0 | 0.0 | 17 | 1.49 | 1144 | 97.1 | 96.5 | 97.1 | 96.4 |
| 2023-05-11 | 18.88 (+0.01) | 0.26 (0.0) | 2.55 (+0.01) | 27 | 2.83 | 0 | 0.0 | 8 | 0.84 | 953 | 97.0 | 96.5 | 97.0 | 96.3 |
| 2023-05-10 | 18.87 (-0.12) | 0.26 (0.0) | 2.54 (0.0) | -332 | -45.79 | 0 | 0.0 | 14 | 1.93 | 725 | 96.4 | 96.5 | 96.6 | 96.2 |
| 2023-05-09 | 18.99 (-0.08) | 0.26 (0.0) | 2.54 (+0.01) | -55 | -3.92 | 0 | 0.0 | 32 | 2.28 | 1402 | 96.5 | 96.3 | 97.1 | 96.2 |
| 2023-05-08 | 19.07 (-0.11) | 0.26 (0.0) | 2.53 (0.0) | -284 | -25.68 | 0 | 0.0 | -4 | -0.36 | 1106 | 96.8 | 97.2 | 97.5 | 96.0 |
| 2023-05-05 | 19.18 (+0.37) | 0.26 (0.0) | 2.53 (0.0) | 1060 | 51.78 | 0 | 0.0 | 2 | 0.1 | 2047 | 96.6 | 95.5 | 96.7 | 95.4 |
| 2023-05-04 | 18.81 (+0.1) | 0.26 (0.0) | 2.53 (0.0) | 173 | 13.08 | 0 | 0.0 | -3 | -0.23 | 1323 | 95.3 | 95.0 | 95.5 | 94.7 |
| 2023-05-03 | 18.71 (+0.01) | 0.26 (0.0) | 2.53 (+0.03) | 32 | 4.42 | 0 | 0.0 | 70 | 9.67 | 724 | 94.8 | 94.7 | 94.9 | 94.5 |
| 2023-05-02 | 18.7 (+0.04) | 0.26 (0.0) | 2.5 (0.0) | 98 | 15.58 | 0 | 0.0 | 0 | 0.0 | 629 | 94.7 | 94.7 | 94.8 | 94.4 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 16.87 (-0.17) | 3.66 (+1.04) | 2.2 (+0.03) | -912 | -2.07 | 2983 | 6.79 | 90 | 0.2 | 43956 | 160.5 | 150.0 | 171.5 | 148.0 |
| 2024-04-19 | 17.04 (-0.22) | 2.62 (+1.75) | 2.17 (+0.13) | -879 | -3.8 | 4846 | 20.93 | 372 | 1.61 | 23154 | 149.5 | 134.0 | 153.0 | 127.5 |
| 2024-04-12 | 17.26 (-0.46) | 0.87 (+0.28) | 2.04 (+0.01) | -1414 | -14.7 | 788 | 8.19 | 7 | 0.07 | 9617 | 134.5 | 128.5 | 137.0 | 126.5 |
| 2024-04-03 | 17.72 (-0.01) | 0.59 (0.0) | 2.03 (+0.06) | -386 | -10.08 | -6 | -0.16 | 179 | 4.67 | 3830 | 126.0 | 124.5 | 128.0 | 124.0 |
| 2024-03-29 | 17.73 (-0.48) | 0.59 (-0.01) | 1.97 (+0.03) | -1591 | -13.55 | -24 | -0.2 | 76 | 0.65 | 11740 | 124.0 | 116.5 | 127.0 | 116.5 |
| 2024-03-22 | 18.21 (-0.66) | 0.6 (0.0) | 1.94 (-0.06) | -1252 | -9.57 | -8 | -0.06 | -163 | -1.25 | 13082 | 116.5 | 107.0 | 118.5 | 107.0 |
| 2024-03-15 | 18.87 (+0.32) | 0.6 (+0.02) | 2.0 (-0.07) | 1127 | 10.22 | 73 | 0.66 | -201 | -1.82 | 11024 | 106.5 | 102.0 | 107.5 | 100.0 |
| 2024-03-08 | 18.55 (+0.38) | 0.58 (+0.01) | 2.07 (+0.09) | 842 | 15.05 | 3 | 0.05 | 245 | 4.38 | 5593 | 102.0 | 99.5 | 103.0 | 98.6 |
| 2024-03-01 | 18.17 (+0.11) | 0.57 (+0.01) | 1.98 (+0.08) | 218 | 3.87 | 28 | 0.5 | 228 | 4.05 | 5630 | 99.3 | 95.7 | 102.5 | 95.6 |
| 2024-02-23 | 18.06 (-0.16) | 0.56 (-0.01) | 1.9 (+0.01) | -524 | -22.91 | -26 | -1.14 | 33 | 1.44 | 2287 | 95.7 | 96.0 | 96.0 | 95.1 |
| 2024-02-16 | 18.22 (-0.09) | 0.57 (0.0) | 1.89 (-0.02) | -255 | -30.83 | -5 | -0.6 | -45 | -5.44 | 827 | 95.4 | 95.0 | 95.8 | 95.0 |
| 2024-02-05 | 18.31 (-0.01) | 0.57 (-0.01) | 1.91 (0.0) | -44 | -21.78 | -3 | -1.49 | -1 | -0.5 | 202 | 95.3 | 95.0 | 95.6 | 95.0 |
| 2024-02-02 | 18.32 (-0.21) | 0.58 (0.0) | 1.91 (0.0) | -537 | -40.68 | 0 | 0.0 | -4 | -0.3 | 1320 | 95.1 | 95.5 | 95.8 | 95.0 |
| 2024-01-26 | 18.53 (-0.06) | 0.58 (-0.05) | 1.91 (0.0) | -382 | -41.16 | 0 | 0.0 | -17 | -1.83 | 928 | 95.7 | 95.6 | 96.1 | 95.2 |
| 2024-01-19 | 18.59 (-0.2) | 0.63 (+0.05) | 1.91 (0.0) | -710 | -34.67 | 125 | 6.1 | 21 | 1.03 | 2048 | 95.6 | 95.8 | 96.1 | 94.5 |
| 2024-01-12 | 18.79 (+0.05) | 0.58 (-0.09) | 1.91 (-0.02) | 132 | 7.01 | -235 | -12.49 | -55 | -2.92 | 1882 | 95.4 | 96.6 | 96.6 | 95.1 |
| 2024-01-05 | 18.74 (+0.13) | 0.67 (+0.02) | 1.93 (0.0) | 333 | 23.47 | 58 | 4.09 | -12 | -0.85 | 1419 | 96.6 | 96.3 | 96.7 | 95.9 |
| 2023-12-29 | 18.61 (0.0) | 0.65 (+0.02) | 1.93 (-0.01) | 1 | 0.09 | 43 | 3.96 | -29 | -2.67 | 1086 | 96.3 | 96.1 | 96.3 | 95.6 |
| 2023-12-22 | 18.61 (0.0) | 0.63 (+0.02) | 1.94 (+0.01) | -6 | -0.37 | 67 | 4.16 | 19 | 1.18 | 1610 | 96.1 | 96.1 | 96.8 | 95.5 |
| 2023-12-15 | 18.61 (-0.08) | 0.61 (+0.13) | 1.93 (+0.01) | -211 | -8.01 | 362 | 13.75 | 49 | 1.86 | 2633 | 96.6 | 96.3 | 97.1 | 96.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 18.69 (+0.09) | 0.48 (+0.01) | 1.92 (+0.01) | 229 | 10.7 | 31 | 1.45 | 4 | 0.19 | 2141 | 96.3 | 94.8 | 96.3 | 94.2 |
| 2023-12-01 | 18.6 (0.0) | 0.47 (+0.08) | 1.91 (+0.02) | 13 | 0.78 | 206 | 12.42 | 70 | 4.22 | 1659 | 94.8 | 94.5 | 95.1 | 94.1 |
| 2023-11-24 | 18.6 (+0.06) | 0.39 (0.0) | 1.89 (+0.01) | 153 | 15.69 | 18 | 1.85 | 17 | 1.74 | 975 | 94.5 | 94.3 | 94.9 | 93.8 |
| 2023-11-17 | 18.54 (+0.23) | 0.39 (0.0) | 1.88 (+0.02) | 809 | 37.23 | 0 | 0.0 | 60 | 2.76 | 2173 | 94.1 | 93.6 | 95.2 | 93.2 |
| 2023-11-10 | 18.31 (+0.36) | 0.39 (+0.02) | 1.86 (0.0) | 970 | 49.14 | 38 | 1.93 | 5 | 0.25 | 1974 | 93.2 | 92.1 | 93.8 | 91.8 |
| 2023-11-03 | 17.95 (-0.01) | 0.37 (+0.19) | 1.86 (0.0) | -89 | -6.26 | 538 | 37.86 | -7 | -0.49 | 1421 | 92.0 | 91.5 | 92.0 | 90.7 |
| 2023-10-27 | 17.96 (+0.07) | 0.18 (-0.04) | 1.86 (-0.01) | 154 | 12.06 | 144 | 11.28 | -15 | -1.17 | 1277 | 91.1 | 90.6 | 91.2 | 89.9 |
| 2023-10-20 | 17.89 (+0.14) | 0.22 (-0.02) | 1.87 (+0.01) | 344 | 19.66 | -48 | -2.74 | 30 | 1.71 | 1750 | 90.6 | 91.2 | 92.1 | 90.2 |
| 2023-10-13 | 17.75 (-0.1) | 0.24 (0.0) | 1.86 (+0.01) | 371 | 30.59 | 0 | 0.0 | 23 | 1.9 | 1213 | 91.1 | 90.1 | 91.1 | 89.8 |
| 2023-10-06 | 17.85 (-0.04) | 0.24 (0.0) | 1.85 (0.0) | -164 | -11.93 | 1 | 0.07 | -13 | -0.95 | 1375 | 89.9 | 89.8 | 90.1 | 89.6 |
| 2023-09-28 | 17.89 (-0.03) | 0.24 (0.0) | 1.85 (-0.04) | -47 | -4.29 | 0 | 0.0 | -90 | -8.21 | 1096 | 89.8 | 90.1 | 90.2 | 89.7 |
| 2023-09-22 | 17.92 (-0.06) | 0.24 (0.0) | 1.89 (0.0) | -32 | -2.75 | -1 | -0.09 | -11 | -0.94 | 1165 | 90.1 | 90.2 | 90.4 | 89.7 |
| 2023-09-15 | 17.98 (+0.01) | 0.24 (-0.04) | 1.89 (0.0) | 104 | 7.1 | -115 | -7.85 | -13 | -0.89 | 1465 | 90.2 | 89.8 | 90.2 | 89.6 |
| 2023-09-08 | 17.97 (-0.06) | 0.28 (0.0) | 1.89 (-0.02) | -245 | -15.11 | -1 | -0.06 | -42 | -2.59 | 1621 | 89.8 | 89.6 | 90.4 | 89.3 |
| 2023-09-01 | 18.03 (-0.21) | 0.28 (0.0) | 1.91 (0.0) | -676 | -42.65 | 0 | 0.0 | -2 | -0.13 | 1585 | 89.5 | 89.6 | 89.9 | 89.0 |
| 2023-08-25 | 18.24 (-0.22) | 0.28 (0.0) | 1.91 (0.0) | -930 | -33.12 | -1 | -0.04 | -7 | -0.25 | 2808 | 89.5 | 89.4 | 89.9 | 88.6 |
| 2023-08-18 | 18.46 (-0.09) | 0.28 (0.0) | 1.91 (-0.02) | -342 | -6.35 | 0 | 0.0 | -46 | -0.85 | 5388 | 89.4 | 90.8 | 90.8 | 89.0 |
| 2023-08-11 | 18.55 (+0.01) | 0.28 (+0.03) | 1.93 (-0.01) | 40 | 1.22 | 98 | 2.99 | -41 | -1.25 | 3279 | 90.7 | 91.1 | 92.1 | 90.3 |
| 2023-08-04 | 18.54 (+0.19) | 0.25 (+0.07) | 1.94 (-0.02) | 425 | 19.03 | 199 | 8.91 | -31 | -1.39 | 2233 | 90.7 | 90.4 | 91.5 | 90.3 |
| 2023-07-28 | 18.35 (+0.05) | 0.18 (0.0) | 1.96 (-0.04) | 134 | 8.72 | -10 | -0.65 | -118 | -7.68 | 1536 | 90.3 | 90.2 | 90.5 | 90.0 |
| 2023-07-21 | 18.3 (+0.09) | 0.18 (+0.01) | 2.0 (-0.03) | 197 | 12.77 | 34 | 2.2 | -91 | -5.9 | 1543 | 90.2 | 90.4 | 90.6 | 90.1 |
| 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 | |||
| 2023-07-14 | 18.21 (+0.11) | 0.17 (-0.12) | 2.03 (-0.02) | 206 | 11.59 | -340 | -19.12 | -59 | -3.32 | 1778 | 90.2 | 90.2 | 90.6 | 89.8 |
| 2023-07-07 | 18.1 (+0.05) | 0.29 (-0.01) | 2.05 (-0.35) | 179 | 5.17 | -27 | -0.78 | -963 | -27.83 | 3460 | 90.3 | 90.7 | 90.7 | 89.5 |
| 2023-06-30 | 18.05 (+0.03) | 0.3 (0.0) | 2.4 (-0.27) | 354 | 10.71 | 3 | 0.09 | -755 | -22.84 | 3305 | 90.2 | 90.5 | 91.0 | 90.1 |
| 2023-06-21 | 18.02 (-0.28) | 0.3 (0.0) | 2.67 (-0.01) | -180 | -10.64 | 1 | 0.06 | -12 | -0.71 | 1692 | 90.6 | 91.0 | 91.2 | 90.2 |
| 2023-06-16 | 18.3 (+0.02) | 0.3 (0.0) | 2.68 (-0.02) | 103 | 3.58 | 0 | 0.0 | -59 | -2.05 | 2881 | 91.0 | 91.3 | 92.0 | 91.0 |
| 2023-06-09 | 18.28 (+0.35) | 0.3 (0.0) | 2.7 (-0.09) | 923 | 21.14 | 0 | 0.0 | -251 | -5.75 | 4367 | 91.2 | 90.6 | 93.4 | 90.6 |
| 2023-06-02 | 17.93 (-0.29) | 0.3 (-0.02) | 2.79 (+0.07) | -1589 | -32.59 | -69 | -1.42 | 195 | 4.0 | 4875 | 90.6 | 90.8 | 90.8 | 89.4 |
| 2023-05-26 | 18.22 (-0.1) | 0.32 (+0.04) | 2.72 (-0.05) | -568 | -3.7 | 107 | 0.7 | -133 | -0.87 | 15369 | 90.2 | 97.2 | 97.7 | 90.0 |
| 2023-05-19 | 18.32 (-0.5) | 0.28 (+0.02) | 2.77 (+0.22) | -1357 | -25.48 | 67 | 1.26 | 594 | 11.15 | 5325 | 96.9 | 97.2 | 97.2 | 95.5 |
| 2023-05-12 | 18.82 (-0.36) | 0.26 (0.0) | 2.55 (+0.02) | -819 | -15.36 | 0 | 0.0 | 67 | 1.26 | 5333 | 97.1 | 97.2 | 97.5 | 96.0 |
| 2023-05-05 | 19.18 (+0.52) | 0.26 (0.0) | 2.53 (+0.03) | 1363 | 28.86 | 0 | 0.0 | 69 | 1.46 | 4723 | 96.6 | 94.7 | 96.7 | 94.4 |
| 2023-04-28 | 18.66 (+0.1) | 0.26 (0.0) | 2.5 (-0.02) | 554 | 19.06 | 0 | 0.0 | -42 | -1.45 | 2906 | 94.7 | 93.0 | 94.9 | 92.5 |
| 2023-04-21 | 18.56 (-0.11) | 0.26 (0.0) | 2.52 (+0.01) | -135 | -7.01 | -3 | -0.16 | 25 | 1.3 | 1925 | 93.4 | 94.0 | 94.5 | 93.1 |
| 2023-04-14 | 18.67 (+0.28) | 0.26 (0.0) | 2.51 (-0.03) | 913 | 29.81 | 1 | 0.03 | -95 | -3.1 | 3063 | 93.9 | 93.2 | 94.5 | 93.0 |
| 2023-04-07 | 18.39 (+0.09) | 0.26 (0.0) | 2.54 (+0.01) | 227 | 26.52 | 1 | 0.12 | 38 | 4.44 | 856 | 93.1 | 93.0 | 93.4 | 92.9 |
| 2023-03-31 | 18.3 (+0.14) | 0.26 (-0.01) | 2.53 (+0.01) | 676 | 27.97 | 2 | 0.08 | 39 | 1.61 | 2417 | 93.0 | 93.0 | 93.6 | 92.5 |
| 2023-03-24 | 18.16 (+0.12) | 0.27 (0.0) | 2.52 (+0.01) | 614 | 18.26 | 1 | 0.03 | 10 | 0.3 | 3363 | 92.8 | 90.8 | 92.9 | 90.3 |
| 2023-03-17 | 18.04 (-0.16) | 0.27 (0.0) | 2.51 (-0.02) | -651 | -16.26 | 4 | 0.1 | -52 | -1.3 | 4004 | 90.7 | 90.3 | 90.7 | 89.3 |
| 2023-03-10 | 18.2 (-0.37) | 0.27 (0.0) | 2.53 (+0.04) | -1187 | -40.72 | 3 | 0.1 | 114 | 3.91 | 2915 | 90.3 | 91.5 | 91.5 | 90.0 |
| 2023-03-03 | 18.57 (-0.02) | 0.27 (-0.03) | 2.49 (-0.01) | -76 | -4.95 | -70 | -4.56 | -14 | -0.91 | 1536 | 91.5 | 92.2 | 92.2 | 90.7 |
| 2023-02-24 | 18.59 (-0.01) | 0.3 (0.0) | 2.5 (+0.01) | -152 | -8.52 | 0 | 0.0 | 1 | 0.06 | 1784 | 92.3 | 90.5 | 92.3 | 90.1 |
| 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 | |||
| 2023-02-17 | 18.6 (-0.05) | 0.3 (0.0) | 2.49 (-0.01) | -99 | -9.43 | 0 | 0.0 | -24 | -2.29 | 1050 | 90.3 | 90.2 | 90.6 | 89.6 |
| 2023-02-10 | 18.65 (+0.12) | 0.3 (0.0) | 2.5 (-0.02) | 309 | 17.95 | 0 | 0.0 | -48 | -2.79 | 1721 | 90.2 | 89.1 | 90.5 | 89.1 |
| 2023-02-03 | 18.53 (+0.01) | 0.3 (-0.01) | 2.52 (0.0) | 87 | 3.14 | -35 | -1.26 | -9 | -0.32 | 2773 | 89.1 | 88.8 | 89.6 | 88.4 |
| 2023-01-17 | 18.52 (+0.03) | 0.31 (0.0) | 2.52 (0.0) | 77 | 17.23 | 1 | 0.22 | 7 | 1.57 | 447 | 88.8 | 88.2 | 88.8 | 88.2 |
| 2023-01-13 | 18.49 (+0.02) | 0.31 (0.0) | 2.52 (0.0) | 36 | 2.44 | 2 | 0.14 | 11 | 0.75 | 1475 | 88.2 | 89.1 | 89.3 | 88.0 |
| 2023-01-06 | 18.47 (-0.09) | 0.31 (0.0) | 2.52 (+0.01) | -122 | -11.47 | 0 | 0.0 | 24 | 2.26 | 1064 | 88.5 | 89.0 | 89.0 | 88.0 |
| 2022-12-30 | 18.56 (-0.01) | 0.31 (+0.02) | 2.51 (-0.01) | -11 | -0.9 | 0 | 0.0 | -18 | -1.47 | 1227 | 89.0 | 88.0 | 89.9 | 87.8 |
| 2022-12-23 | 18.57 (+0.03) | 0.29 (0.0) | 2.52 (-0.02) | 123 | 11.42 | -2 | -0.19 | -73 | -6.78 | 1077 | 88.0 | 87.7 | 88.5 | 87.4 |
| 2022-12-16 | 18.54 (-0.31) | 0.29 (-0.01) | 2.54 (-0.02) | -617 | -35.34 | -4 | -0.23 | -45 | -2.58 | 1746 | 87.8 | 88.0 | 88.4 | 87.1 |
| 2022-12-09 | 18.85 (-0.1) | 0.3 (0.0) | 2.56 (+0.02) | -365 | -33.15 | 1 | 0.09 | 54 | 4.9 | 1101 | 88.3 | 89.2 | 89.2 | 87.6 |
| 2022-12-02 | 18.95 (-0.02) | 0.3 (-0.01) | 2.54 (0.0) | -89 | -6.89 | -42 | -3.25 | 7 | 0.54 | 1292 | 88.9 | 88.0 | 89.5 | 87.4 |
| 2022-11-25 | 18.97 (-0.07) | 0.31 (0.0) | 2.54 (+0.02) | -195 | -13.1 | 0 | 0.0 | 36 | 2.42 | 1489 | 88.0 | 86.1 | 88.4 | 86.1 |
| 2022-11-18 | 19.04 (-0.37) | 0.31 (0.0) | 2.52 (-0.04) | -1011 | -51.37 | 3 | 0.15 | -115 | -5.84 | 1968 | 86.1 | 86.7 | 87.2 | 85.8 |
| 2022-11-11 | 19.41 (-0.5) | 0.31 (-0.02) | 2.56 (-0.02) | -1490 | -53.99 | -68 | -2.46 | -35 | -1.27 | 2760 | 86.2 | 85.9 | 87.0 | 85.5 |
| 2022-11-04 | 19.91 (-0.2) | 0.33 (0.0) | 2.58 (+0.01) | -705 | -36.14 | 0 | 0.0 | 7 | 0.36 | 1951 | 85.7 | 85.5 | 86.3 | 85.1 |
| 2022-10-28 | 20.11 (-0.13) | 0.33 (0.0) | 2.57 (+0.05) | -183 | -8.56 | 0 | 0.0 | 163 | 7.62 | 2139 | 85.5 | 86.3 | 86.6 | 85.1 |
| 2022-10-21 | 20.24 (+0.02) | 0.33 (+0.01) | 2.52 (+0.01) | 68 | 2.78 | 35 | 1.43 | 19 | 0.78 | 2450 | 85.8 | 86.3 | 87.7 | 85.1 |
| 2022-10-14 | 20.22 (-0.19) | 0.32 (0.0) | 2.51 (-0.01) | -549 | -25.45 | 0 | 0.0 | -36 | -1.67 | 2157 | 86.5 | 88.8 | 88.8 | 86.0 |
| 2022-10-07 | 20.41 (-0.05) | 0.32 (-0.02) | 2.52 (-0.03) | -171 | -12.93 | 3 | 0.23 | -69 | -5.22 | 1323 | 88.8 | 90.1 | 90.3 | 88.8 |
| 2022-09-30 | 20.46 (0.0) | 0.34 (0.0) | 2.55 (-0.28) | -24 | -0.81 | 2 | 0.07 | -770 | -25.92 | 2971 | 90.5 | 92.5 | 92.5 | 88.5 |
| 2022-09-23 | 20.46 (+0.06) | 0.34 (0.0) | 2.83 (-0.02) | 147 | 12.11 | 2 | 0.16 | -77 | -6.34 | 1214 | 92.6 | 92.6 | 92.9 | 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 | |||
| 2022-09-16 | 20.4 (+0.03) | 0.34 (0.0) | 2.85 (-0.05) | 53 | 3.38 | 0 | 0.0 | -135 | -8.6 | 1569 | 92.5 | 92.5 | 93.2 | 91.8 |
| 2022-09-08 | 20.37 (+0.02) | 0.34 (0.0) | 2.9 (-0.02) | 32 | 4.14 | 0 | 0.0 | -40 | -5.17 | 773 | 92.5 | 93.0 | 93.0 | 91.6 |
| 2022-09-02 | 20.35 (+0.25) | 0.34 (0.0) | 2.92 (-0.02) | 377 | 22.62 | 0 | 0.0 | -63 | -3.78 | 1667 | 93.0 | 92.0 | 93.1 | 91.2 |
| 2022-08-26 | 20.1 (+0.21) | 0.34 (0.0) | 2.94 (+0.01) | 549 | 30.89 | 0 | 0.0 | 35 | 1.97 | 1777 | 92.9 | 93.1 | 94.0 | 91.6 |
| 2022-08-19 | 19.89 (+0.46) | 0.34 (0.0) | 2.93 (+0.02) | 1330 | 38.46 | 1 | 0.03 | 53 | 1.53 | 3458 | 93.5 | 91.0 | 93.5 | 91.0 |
| 2022-08-12 | 19.43 (+0.03) | 0.34 (0.0) | 2.91 (+0.07) | 139 | 6.13 | 0 | 0.0 | 176 | 7.76 | 2268 | 90.8 | 88.9 | 90.9 | 88.3 |
| 2022-08-05 | 19.4 (+0.01) | 0.34 (0.0) | 2.84 (-0.01) | -52 | -2.61 | 1 | 0.05 | -20 | -1.0 | 1994 | 88.8 | 89.6 | 89.6 | 87.7 |
| 2022-07-29 | 19.39 (+0.08) | 0.34 (0.0) | 2.85 (-0.01) | 229 | 17.78 | 1 | 0.08 | -14 | -1.09 | 1288 | 89.6 | 87.0 | 89.7 | 87.0 |
| 2022-07-22 | 19.31 (-0.07) | 0.34 (0.0) | 2.86 (+0.02) | -198 | -10.88 | 2 | 0.11 | 59 | 3.24 | 1820 | 87.3 | 86.1 | 89.2 | 85.7 |
| 2022-07-15 | 19.38 (-0.05) | 0.34 (+0.02) | 2.84 (+0.02) | -234 | -9.52 | 54 | 2.2 | 32 | 1.3 | 2459 | 86.0 | 86.0 | 86.3 | 84.8 |
| 2022-07-08 | 19.43 (+0.16) | 0.32 (0.0) | 2.82 (-0.07) | 478 | 15.65 | 0 | 0.0 | -172 | -5.63 | 3054 | 85.9 | 87.1 | 88.0 | 85.8 |
| 2022-07-01 | 19.27 (+0.37) | 0.32 (-0.01) | 2.89 (-0.03) | 826 | 26.22 | 0 | 0.0 | -108 | -3.43 | 3150 | 87.1 | 88.5 | 90.2 | 86.9 |
| 2022-06-24 | 18.9 (-0.05) | 0.33 (0.0) | 2.92 (+0.04) | -144 | -1.7 | 0 | 0.0 | 122 | 1.44 | 8448 | 88.2 | 93.3 | 93.6 | 85.2 |
| 2022-06-17 | 18.95 (-0.49) | 0.33 (0.0) | 2.88 (+0.1) | -1417 | -36.81 | 0 | 0.0 | 269 | 6.99 | 3849 | 93.0 | 94.2 | 94.3 | 92.8 |
| 2022-06-10 | 19.44 (+0.05) | 0.33 (0.0) | 2.78 (+0.07) | 117 | 4.63 | 0 | 0.0 | 217 | 8.59 | 2527 | 94.7 | 94.7 | 95.9 | 94.5 |
| 2022-06-02 | 19.39 (-0.14) | 0.33 (0.0) | 2.71 (+0.29) | -380 | -20.8 | 0 | 0.0 | 802 | 43.9 | 1827 | 94.7 | 93.0 | 95.2 | 93.0 |
| 2022-05-27 | 19.53 (-0.02) | 0.33 (+0.01) | 2.42 (+0.01) | -55 | -3.06 | 25 | 1.39 | 32 | 1.78 | 1796 | 93.0 | 94.9 | 95.1 | 93.0 |
| 2022-05-20 | 19.55 (+0.39) | 0.32 (0.0) | 2.41 (-0.06) | 1524 | 38.32 | 0 | 0.0 | -184 | -4.63 | 3977 | 94.5 | 92.2 | 95.2 | 90.7 |
| 2022-05-13 | 19.16 (-0.1) | 0.32 (+0.01) | 2.47 (+0.03) | -196 | -5.62 | 42 | 1.2 | 73 | 2.09 | 3489 | 91.6 | 91.2 | 92.5 | 91.1 |
| 2022-05-06 | 19.26 (-0.14) | 0.31 (+0.01) | 2.44 (0.0) | -393 | -30.11 | 36 | 2.76 | -1 | -0.08 | 1305 | 91.5 | 91.1 | 92.4 | 91.1 |
| 2022-04-29 | 19.4 (-0.31) | 0.3 (+0.03) | 2.44 (-0.01) | -865 | -27.02 | 60 | 1.87 | -8 | -0.25 | 3201 | 92.2 | 91.0 | 92.2 | 90.6 |
| 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 | |||
| 2022-04-22 | 19.71 (-0.3) | 0.27 (0.0) | 2.45 (+0.09) | -732 | -41.45 | 0 | 0.0 | 252 | 14.27 | 1766 | 91.3 | 92.9 | 92.9 | 91.2 |
| 2022-04-15 | 20.01 (-0.4) | 0.27 (0.0) | 2.36 (+0.06) | -814 | -21.91 | 0 | 0.0 | 162 | 4.36 | 3716 | 92.9 | 90.6 | 93.5 | 89.9 |
| 2022-04-08 | 20.41 (-0.2) | 0.27 (0.0) | 2.3 (+0.08) | -658 | -46.05 | 0 | 0.0 | 215 | 15.05 | 1429 | 90.7 | 90.2 | 90.8 | 90.0 |
| 2022-04-01 | 20.61 (-0.16) | 0.27 (0.0) | 2.22 (-0.07) | -406 | -30.62 | 0 | 0.0 | -197 | -14.86 | 1326 | 90.4 | 90.4 | 90.8 | 90.0 |
| 2022-03-25 | 20.77 (-0.37) | 0.27 (0.0) | 2.29 (0.0) | -989 | -45.22 | 0 | 0.0 | -1 | -0.05 | 2187 | 90.4 | 90.0 | 90.9 | 89.8 |
| 2022-03-18 | 21.14 (-0.42) | 0.27 (-0.26) | 2.29 (0.0) | -1339 | -19.35 | -694 | -10.03 | 5 | 0.07 | 6920 | 89.7 | 91.7 | 91.7 | 89.7 |
| 2022-03-11 | 21.56 (-0.16) | 0.53 (+0.01) | 2.29 (0.0) | -659 | -26.67 | 4 | 0.16 | 8 | 0.32 | 2471 | 90.7 | 90.4 | 91.8 | 89.8 |
| 2022-03-04 | 21.72 (-0.11) | 0.52 (0.0) | 2.29 (+0.01) | -397 | -34.55 | 0 | 0.0 | 29 | 2.52 | 1149 | 91.2 | 91.2 | 91.9 | 90.7 |
| 2022-02-25 | 21.83 (-0.11) | 0.52 (0.0) | 2.28 (0.0) | -211 | -9.23 | 0 | 0.0 | 3 | 0.13 | 2285 | 90.9 | 92.0 | 93.1 | 90.8 |
| 2022-02-18 | 21.94 (+0.1) | 0.52 (0.0) | 2.28 (-0.01) | 28 | 0.88 | 0 | 0.0 | -29 | -0.91 | 3175 | 92.8 | 90.6 | 93.1 | 90.1 |
| 2022-02-11 | 21.84 (-0.31) | 0.52 (0.0) | 2.29 (0.0) | -961 | -32.9 | 0 | 0.0 | 2 | 0.07 | 2921 | 90.6 | 90.8 | 91.2 | 90.2 |
| 2022-01-26 | 22.15 (+0.01) | 0.52 (0.0) | 2.29 (0.0) | 20 | 2.35 | 0 | 0.0 | 3 | 0.35 | 852 | 91.0 | 91.0 | 91.1 | 90.4 |
| 2022-01-21 | 22.14 (-0.01) | 0.52 (0.0) | 2.29 (-0.01) | -125 | -10.71 | 0 | 0.0 | -41 | -3.51 | 1167 | 90.6 | 90.1 | 90.9 | 90.0 |
| 2022-01-14 | 22.15 (-0.14) | 0.52 (0.0) | 2.3 (0.0) | -390 | -33.71 | 0 | 0.0 | 14 | 1.21 | 1157 | 90.4 | 90.7 | 91.0 | 90.1 |
| 2022-01-07 | 22.29 (-0.04) | 0.52 (0.0) | 2.3 (+0.01) | -115 | -9.8 | 0 | 0.0 | 27 | 2.3 | 1173 | 90.7 | 91.4 | 92.0 | 90.3 |
| 2021-12-30 | 22.33 (-0.02) | 0.52 (-0.03) | 2.29 (+0.01) | -51 | -4.93 | -78 | -7.54 | 22 | 2.13 | 1034 | 91.4 | 91.7 | 91.7 | 90.5 |
| 2021-12-24 | 22.35 (-0.23) | 0.55 (-0.08) | 2.28 (0.0) | -622 | -39.82 | -214 | -13.7 | -9 | -0.58 | 1562 | 91.0 | 92.1 | 92.4 | 90.8 |
| 2021-12-17 | 22.58 (-0.17) | 0.63 (+0.02) | 2.28 (+0.04) | -480 | -39.41 | 55 | 4.52 | 104 | 8.54 | 1218 | 92.4 | 92.3 | 93.4 | 91.3 |
| 2021-12-10 | 22.75 (-0.13) | 0.61 (0.0) | 2.24 (0.0) | -333 | -29.52 | 4 | 0.35 | 12 | 1.06 | 1128 | 92.6 | 92.1 | 93.4 | 91.7 |
| 2021-12-03 | 22.88 (-0.11) | 0.61 (0.0) | 2.24 (+0.07) | -316 | -22.11 | 4 | 0.28 | 185 | 12.95 | 1429 | 92.1 | 91.6 | 93.1 | 91.3 |
| 2021-11-26 | 22.99 (-0.13) | 0.61 (+0.01) | 2.17 (0.0) | -282 | -20.26 | 8 | 0.57 | 16 | 1.15 | 1392 | 93.0 | 93.5 | 93.9 | 91.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 23.12 (+0.24) | 0.6 (0.0) | 2.17 (+0.06) | 667 | 24.32 | 8 | 0.29 | 153 | 5.58 | 2743 | 93.7 | 93.8 | 94.6 | 93.0 |
| 2021-11-12 | 22.88 (+0.54) | 0.6 (0.0) | 2.11 (+0.08) | 1501 | 30.95 | 0 | 0.0 | 214 | 4.41 | 4849 | 86.6 | 90.0 | 93.8 | 85.4 |
| 2021-11-05 | 22.34 (-0.11) | 0.6 (0.0) | 2.03 (0.0) | -301 | -19.79 | 12 | 0.79 | 3 | 0.2 | 1521 | 85.0 | 91.0 | 91.0 | 84.7 |
| 2021-10-29 | 22.45 (+0.08) | 0.6 (+0.01) | 2.03 (-0.01) | 584 | 23.62 | 13 | 0.53 | -11 | -0.44 | 2472 | 88.3 | 89.6 | 91.4 | 88.3 |
| 2021-10-22 | 22.37 (-0.14) | 0.59 (-0.03) | 2.04 (+0.02) | -541 | -14.96 | -84 | -2.32 | 41 | 1.13 | 3616 | 90.1 | 89.0 | 90.5 | 88.0 |
| 2021-10-15 | 22.51 (+0.07) | 0.62 (0.0) | 2.02 (0.0) | -94 | -6.66 | 4 | 0.28 | 10 | 0.71 | 1412 | 89.0 | 90.3 | 90.3 | 88.8 |
| 2021-10-08 | 22.44 (+0.4) | 0.62 (+0.02) | 2.02 (0.0) | 1102 | 46.6 | 67 | 2.83 | -10 | -0.42 | 2365 | 90.3 | 87.5 | 90.5 | 87.0 |
| 2021-10-01 | 22.04 (+0.06) | 0.6 (+0.03) | 2.02 (-0.03) | 252 | 11.31 | 11 | 0.49 | -74 | -3.32 | 2229 | 87.7 | 88.9 | 90.2 | 86.9 |
| 2021-09-24 | 21.98 (+0.01) | 0.57 (0.0) | 2.05 (-0.02) | 40 | 4.14 | 4 | 0.41 | -50 | -5.17 | 967 | 89.2 | 90.0 | 90.7 | 86.9 |
| 2021-09-17 | 21.97 (+0.32) | 0.57 (+0.07) | 2.07 (-0.06) | 972 | 29.64 | 205 | 6.25 | -177 | -5.4 | 3279 | 90.2 | 89.8 | 91.5 | 89.0 |
| 2021-09-10 | 21.65 (-0.07) | 0.5 (+0.05) | 2.13 (-0.02) | 94 | 4.6 | 139 | 6.81 | -50 | -2.45 | 2042 | 88.9 | 89.4 | 89.4 | 86.9 |
| 2021-09-03 | 21.72 (+0.32) | 0.45 (+0.07) | 2.15 (+0.01) | 1084 | 19.64 | 177 | 3.21 | 23 | 0.42 | 5520 | 89.4 | 85.5 | 91.0 | 85.4 |
| 2021-08-27 | 21.4 (+0.14) | 0.38 (0.0) | 2.14 (+0.01) | 621 | 33.0 | 7 | 0.37 | 23 | 1.22 | 1882 | 85.5 | 85.0 | 86.0 | 84.9 |
| 2021-08-20 | 21.26 (+0.22) | 0.38 (0.0) | 2.13 (-0.01) | 565 | 19.12 | 3 | 0.1 | -5 | -0.17 | 2955 | 85.0 | 84.5 | 85.5 | 84.4 |
| 2021-08-13 | 21.04 (-0.03) | 0.38 (0.0) | 2.14 (+0.01) | -126 | -11.08 | 9 | 0.79 | 4 | 0.35 | 1137 | 84.6 | 85.0 | 85.0 | 84.5 |
| 2021-08-06 | 21.07 (-0.08) | 0.38 (0.0) | 2.13 (-0.06) | -109 | -5.61 | 0 | 0.0 | -159 | -8.19 | 1942 | 85.0 | 85.0 | 85.4 | 84.5 |
| 2021-07-30 | 21.15 (-0.33) | 0.38 (0.0) | 2.19 (+0.02) | -1270 | -45.72 | -6 | -0.22 | 51 | 1.84 | 2778 | 85.0 | 85.2 | 85.2 | 84.3 |
| 2021-07-23 | 21.48 (+0.05) | 0.38 (0.0) | 2.17 (+0.03) | 23 | 0.91 | -7 | -0.28 | 86 | 3.42 | 2517 | 85.2 | 84.9 | 86.0 | 84.4 |
| 2021-07-16 | 21.43 (-0.3) | 0.38 (-0.01) | 2.14 (-0.01) | -727 | -41.33 | -33 | -1.88 | -33 | -1.88 | 1759 | 84.8 | 85.0 | 85.1 | 84.4 |
| 2021-07-09 | 21.73 (+0.02) | 0.39 (-0.01) | 2.15 (0.0) | 12 | 0.56 | -29 | -1.36 | 9 | 0.42 | 2126 | 84.9 | 85.0 | 85.3 | 84.7 |
| 2021-07-02 | 21.71 (-0.04) | 0.4 (-0.01) | 2.15 (-0.09) | -196 | -7.42 | -47 | -1.78 | -242 | -9.16 | 2643 | 85.0 | 85.4 | 85.4 | 84.6 |
| 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 | |||
| 2021-06-25 | 21.75 (-0.06) | 0.41 (0.0) | 2.24 (+0.06) | -260 | -9.27 | 0 | 0.0 | 153 | 5.46 | 2804 | 85.4 | 86.0 | 86.2 | 84.8 |
| 2021-06-18 | 21.81 (+0.09) | 0.41 (0.0) | 2.18 (-0.22) | -120 | -3.94 | -4 | -0.13 | -614 | -20.16 | 3046 | 85.9 | 86.1 | 86.6 | 85.2 |
| 2021-06-11 | 21.72 (+0.18) | 0.41 (0.0) | 2.4 (-0.12) | 466 | 4.58 | 4 | 0.04 | -319 | -3.14 | 10175 | 86.4 | 93.5 | 93.5 | 84.9 |
| 2021-06-04 | 21.54 (-0.67) | 0.41 (0.0) | 2.52 (+0.04) | -1778 | -41.33 | -4 | -0.09 | 112 | 2.6 | 4302 | 93.1 | 94.2 | 94.2 | 92.6 |
| 2021-05-28 | 22.21 (-0.24) | 0.41 (-0.01) | 2.48 (0.0) | -594 | -19.24 | -4 | -0.13 | 2 | 0.06 | 3087 | 93.3 | 90.4 | 93.5 | 90.1 |
| 2021-05-21 | 22.45 (+0.04) | 0.42 (0.0) | 2.48 (+0.01) | 70 | 2.0 | -3 | -0.09 | 9 | 0.26 | 3497 | 90.5 | 89.8 | 92.6 | 89.5 |
| 2021-05-14 | 22.41 (+0.01) | 0.42 (-0.03) | 2.47 (-0.02) | -66 | -1.23 | -84 | -1.57 | -31 | -0.58 | 5361 | 92.5 | 93.7 | 95.2 | 88.0 |
| 2021-05-07 | 22.4 (0.0) | 0.45 (-0.03) | 2.49 (+0.01) | 104 | 2.86 | -88 | -2.42 | 3 | 0.08 | 3636 | 93.7 | 94.8 | 95.8 | 92.8 |
| 2021-04-29 | 22.4 (-0.1) | 0.48 (-0.03) | 2.48 (0.0) | -261 | -11.14 | -87 | -3.71 | 7 | 0.3 | 2343 | 94.8 | 94.6 | 95.5 | 94.2 |
| 2021-04-23 | 22.5 (-0.01) | 0.51 (-0.04) | 2.48 (+0.02) | 322 | 6.91 | -98 | -2.1 | 57 | 1.22 | 4662 | 94.5 | 93.0 | 96.0 | 93.0 |
| 2021-04-16 | 22.51 (-0.05) | 0.55 (-0.03) | 2.46 (+0.01) | -170 | -6.52 | -88 | -3.38 | 43 | 1.65 | 2607 | 92.9 | 93.5 | 94.0 | 92.0 |
| 2021-04-09 | 22.56 (-0.02) | 0.58 (+0.01) | 2.45 (+0.01) | -108 | -5.47 | 13 | 0.66 | 15 | 0.76 | 1976 | 93.4 | 93.0 | 93.9 | 92.8 |
| 2021-04-01 | 22.58 (-0.24) | 0.57 (-0.02) | 2.44 (-0.01) | -510 | -23.12 | -45 | -2.04 | -15 | -0.68 | 2206 | 93.0 | 92.7 | 93.5 | 92.4 |
| 2021-03-26 | 22.82 (-0.44) | 0.59 (+0.01) | 2.45 (+0.04) | -998 | -31.44 | 11 | 0.35 | 110 | 3.47 | 3174 | 92.6 | 93.8 | 93.8 | 92.0 |
| 2021-03-19 | 23.26 (-0.05) | 0.58 (+0.31) | 2.41 (+0.06) | -59 | -0.69 | 880 | 10.23 | 167 | 1.94 | 8601 | 93.7 | 94.0 | 94.0 | 92.1 |
| 2021-03-12 | 23.31 (+0.31) | 0.27 (0.0) | 2.35 (+0.12) | 860 | 8.52 | -3 | -0.03 | 337 | 3.34 | 10092 | 94.0 | 89.6 | 94.6 | 89.2 |
| 2021-03-05 | 23.0 (+0.3) | 0.27 (0.0) | 2.23 (+0.09) | 839 | 23.55 | 0 | 0.0 | 242 | 6.79 | 3562 | 89.6 | 88.0 | 89.9 | 87.8 |
| 2021-02-26 | 22.7 (-0.14) | 0.27 (+0.02) | 2.14 (+0.07) | -313 | -8.07 | 45 | 1.16 | 197 | 5.08 | 3879 | 88.0 | 86.9 | 88.9 | 86.9 |
| 2021-02-19 | 22.84 (-0.27) | 0.25 (0.0) | 2.07 (+0.02) | -919 | -33.82 | 0 | 0.0 | 36 | 1.32 | 2717 | 86.7 | 85.9 | 86.8 | 85.8 |
| 2021-02-05 | 23.11 (-0.36) | 0.25 (0.0) | 2.05 (+0.03) | -1066 | -38.41 | 2 | 0.07 | 86 | 3.1 | 2775 | 85.8 | 86.1 | 86.6 | 85.4 |
| 2021-01-29 | 23.47 (-0.37) | 0.25 (0.0) | 2.02 (+0.03) | -1105 | -32.15 | 0 | 0.0 | 77 | 2.24 | 3437 | 86.2 | 87.5 | 87.5 | 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 | |||
| 2021-01-22 | 23.84 (+0.21) | 0.25 (0.0) | 1.99 (+0.02) | 615 | 14.59 | 0 | 0.0 | 55 | 1.3 | 4215 | 87.6 | 88.0 | 88.3 | 87.0 |
| 2021-01-15 | 23.63 (+0.02) | 0.25 (0.0) | 1.97 (+0.02) | 54 | 1.55 | 0 | 0.0 | 70 | 2.01 | 3483 | 88.0 | 88.3 | 88.4 | 87.3 |
| 2021-01-08 | 23.61 (+0.06) | 0.25 (0.0) | 1.95 (-0.01) | 143 | 5.18 | 0 | 0.0 | -32 | -1.16 | 2758 | 88.5 | 87.8 | 88.8 | 87.3 |
| 2020-12-31 | 23.55 (+0.09) | 0.25 (+0.17) | 1.96 (+0.02) | 252 | 19.13 | 4 | 0.3 | 55 | 4.18 | 1317 | 87.8 | 87.8 | 88.2 | 87.5 |
| 2020-12-25 | 23.46 (-0.06) | 0.08 (+0.02) | 1.94 (-0.02) | -145 | -9.32 | 45 | 2.89 | -44 | -2.83 | 1555 | 87.8 | 87.9 | 88.0 | 87.0 |
| 2020-12-18 | 23.52 (-0.02) | 0.06 (0.0) | 1.96 (-0.01) | -110 | -5.78 | 0 | 0.0 | -49 | -2.58 | 1902 | 88.0 | 87.1 | 88.2 | 86.8 |
| 2020-12-11 | 23.54 (-0.39) | 0.06 (-0.16) | 1.97 (+0.02) | -1078 | -19.75 | -420 | -7.69 | 63 | 1.15 | 5459 | 87.1 | 89.2 | 89.3 | 85.5 |
| 2020-12-04 | 23.93 (-0.13) | 0.22 (+0.01) | 1.95 (-0.02) | -302 | -11.82 | 2 | 0.08 | -38 | -1.49 | 2556 | 89.0 | 89.3 | 89.6 | 88.1 |
| 2020-11-27 | 24.06 (-0.02) | 0.21 (0.0) | 1.97 (+0.01) | 153 | 8.9 | 4 | 0.23 | 14 | 0.81 | 1719 | 89.1 | 88.0 | 89.5 | 88.0 |
| 2020-11-20 | 24.08 (-0.06) | 0.21 (0.0) | 1.96 (-0.02) | -172 | -7.74 | 0 | 0.0 | -41 | -1.84 | 2223 | 87.8 | 88.2 | 89.3 | 87.8 |
| 2020-11-13 | 24.14 (-0.18) | 0.21 (-0.01) | 1.98 (+0.02) | -720 | -27.94 | -30 | -1.16 | 43 | 1.67 | 2577 | 87.9 | 87.5 | 88.6 | 87.0 |
| 2020-11-06 | 24.32 (-0.14) | 0.22 (0.0) | 1.96 (0.0) | -370 | -23.39 | 1 | 0.06 | -6 | -0.38 | 1582 | 87.3 | 86.6 | 87.6 | 86.0 |
| 2020-10-30 | 24.46 (-0.12) | 0.22 (0.0) | 1.96 (-0.01) | -239 | -9.48 | 1 | 0.04 | -21 | -0.83 | 2522 | 86.6 | 88.0 | 88.4 | 86.0 |
| 2020-10-23 | 24.58 (+0.2) | 0.22 (0.0) | 1.97 (-0.03) | 612 | 14.03 | 19 | 0.44 | -82 | -1.88 | 4362 | 87.5 | 85.5 | 88.5 | 85.3 |
| 2020-10-16 | 24.38 (-0.15) | 0.22 (-0.05) | 2.0 (-0.01) | -445 | -14.0 | -149 | -4.69 | -43 | -1.35 | 3179 | 85.3 | 86.3 | 86.3 | 84.7 |
| 2020-10-08 | 24.53 (-0.21) | 0.27 (-0.04) | 2.01 (+0.01) | -609 | -32.83 | -115 | -6.2 | 27 | 1.46 | 1855 | 86.3 | 86.2 | 86.8 | 85.5 |
| 2020-09-30 | 24.74 (0.0) | 0.31 (-0.27) | 2.0 (+0.01) | 74 | 6.65 | -342 | -30.76 | 37 | 3.33 | 1112 | 86.2 | 85.8 | 87.1 | 85.6 |
| 2020-09-25 | 24.74 (-0.3) | 0.58 (0.0) | 1.99 (-0.04) | -819 | -24.19 | -1 | -0.03 | -121 | -3.57 | 3385 | 85.8 | 88.2 | 88.7 | 85.0 |
| 2020-09-18 | 25.04 (-0.1) | 0.58 (-0.07) | 2.03 (-0.01) | -113 | -4.47 | -195 | -7.71 | -3 | -0.12 | 2530 | 88.2 | 88.6 | 89.0 | 87.5 |
| 2020-09-11 | 25.14 (+0.09) | 0.65 (-0.03) | 2.04 (0.0) | 260 | 7.53 | -70 | -2.03 | -6 | -0.17 | 3455 | 88.4 | 89.8 | 91.0 | 88.2 |
| 2020-09-04 | 25.05 (+0.42) | 0.68 (+0.07) | 2.04 (-0.02) | 1196 | 25.31 | 179 | 3.79 | -50 | -1.06 | 4725 | 90.5 | 90.2 | 91.0 | 89.2 |
| 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 | |||
| 2020-08-28 | 24.63 (+0.11) | 0.61 (+0.22) | 2.06 (+0.03) | 284 | 5.44 | 631 | 12.08 | 75 | 1.44 | 5222 | 90.0 | 88.8 | 90.3 | 87.0 |
| 2020-08-21 | 24.52 (+0.4) | 0.39 (0.0) | 2.03 (+0.03) | 1354 | 20.42 | -3 | -0.05 | 89 | 1.34 | 6630 | 88.7 | 88.5 | 90.5 | 86.0 |
| 2020-08-14 | 24.12 (+0.27) | 0.39 (+0.07) | 2.0 (-0.01) | 661 | 12.26 | 187 | 3.47 | -24 | -0.45 | 5393 | 87.9 | 86.0 | 88.0 | 85.9 |
| 2020-08-07 | 23.85 (-0.15) | 0.32 (0.0) | 2.01 (+0.04) | -660 | -14.18 | 2 | 0.04 | 112 | 2.41 | 4655 | 86.0 | 85.0 | 88.0 | 84.2 |
| 2020-07-31 | 24.0 (-0.09) | 0.32 (0.0) | 1.97 (-0.03) | -566 | -15.36 | -1 | -0.03 | -99 | -2.69 | 3684 | 85.0 | 84.8 | 85.3 | 84.0 |
| 2020-07-24 | 24.09 (-0.13) | 0.32 (0.0) | 2.0 (-0.1) | -571 | -16.2 | -3 | -0.09 | -278 | -7.89 | 3524 | 84.8 | 85.0 | 85.6 | 84.3 |
| 2020-07-17 | 24.22 (-0.29) | 0.32 (0.0) | 2.1 (-0.01) | -962 | -27.45 | -2 | -0.06 | -37 | -1.06 | 3504 | 85.0 | 84.6 | 86.0 | 84.2 |
| 2020-07-10 | 24.51 (-0.59) | 0.32 (0.0) | 2.11 (-0.03) | -1719 | -20.7 | 0 | 0.0 | -57 | -0.69 | 8305 | 84.5 | 86.8 | 87.7 | 84.3 |
| 2020-07-03 | 25.1 (-0.76) | 0.32 (+0.18) | 2.14 (-0.01) | -1879 | -31.4 | -13 | -0.22 | -42 | -0.7 | 5984 | 86.4 | 85.5 | 86.5 | 84.0 |
| 2020-06-24 | 25.86 (-0.25) | 0.14 (-0.02) | 2.15 (+0.02) | -677 | -20.79 | -63 | -1.93 | 57 | 1.75 | 3256 | 69.3 | 85.8 | 86.8 | 69.1 |
| 2020-06-19 | 26.11 (-0.95) | 0.16 (-0.07) | 2.13 (-0.04) | -3002 | -27.93 | -193 | -1.8 | -97 | -0.9 | 10749 | 85.7 | 87.0 | 87.0 | 85.0 |
| 2020-06-12 | 27.06 (-1.35) | 0.23 (-0.02) | 2.17 (-0.02) | -3551 | -16.96 | -61 | -0.29 | -73 | -0.35 | 20942 | 87.0 | 98.9 | 99.2 | 84.2 |
| 2020-06-05 | 28.41 (+0.2) | 0.25 (+0.06) | 2.19 (+0.09) | 738 | 7.2 | 166 | 1.62 | 264 | 2.58 | 10245 | 98.1 | 95.2 | 98.3 | 95.1 |
| 2020-05-29 | 28.21 (-0.31) | 0.19 (+0.07) | 2.1 (+0.01) | -879 | -10.75 | 208 | 2.54 | 25 | 0.31 | 8174 | 94.9 | 92.0 | 96.2 | 92.0 |
| 2020-05-22 | 28.52 (-0.19) | 0.12 (+0.05) | 2.09 (+0.01) | -548 | -13.92 | 135 | 3.43 | 30 | 0.76 | 3936 | 91.8 | 90.4 | 92.4 | 90.1 |
| 2020-05-15 | 28.71 (-0.18) | 0.07 (0.0) | 2.08 (0.0) | -481 | -13.77 | 2 | 0.06 | 0 | 0.0 | 3494 | 90.4 | 91.6 | 91.9 | 90.0 |
| 2020-05-08 | 28.89 (-0.3) | 0.07 (+0.02) | 2.08 (+0.04) | -798 | -18.87 | 51 | 1.21 | 109 | 2.58 | 4229 | 91.2 | 91.1 | 92.4 | 90.0 |
| 2020-04-30 | 29.19 (0.0) | 0.05 (-0.11) | 2.04 (+0.05) | 112 | 2.66 | -292 | -6.94 | 130 | 3.09 | 4206 | 91.3 | 88.0 | 91.5 | 87.9 |
| 2020-04-24 | 29.19 (-0.18) | 0.16 (0.0) | 1.99 (0.0) | -545 | -16.53 | -2 | -0.06 | -8 | -0.24 | 3297 | 87.9 | 88.1 | 89.3 | 86.1 |
| 2020-04-17 | 29.37 (-0.06) | 0.16 (-0.02) | 1.99 (-0.03) | -113 | -2.15 | -73 | -1.39 | -71 | -1.35 | 5268 | 87.8 | 83.6 | 88.3 | 83.5 |
| 2020-04-10 | 29.43 (+0.03) | 0.18 (0.0) | 2.02 (-0.28) | 27 | 0.49 | 2 | 0.04 | -784 | -14.3 | 5484 | 83.6 | 81.8 | 83.8 | 81.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 29.4 (+0.09) | 0.18 (-0.03) | 2.3 (0.0) | -64 | -3.14 | -25 | -1.23 | -5 | -0.25 | 2040 | 81.8 | 80.4 | 82.7 | 80.3 |
| 2020-03-27 | 29.31 (-0.04) | 0.21 (-0.02) | 2.3 (-0.03) | -207 | -2.7 | -53 | -0.69 | -70 | -0.91 | 7671 | 81.9 | 78.0 | 83.8 | 75.0 |
| 2020-03-20 | 29.35 (-1.29) | 0.23 (+0.06) | 2.33 (+0.08) | -3597 | -25.05 | 168 | 1.17 | 223 | 1.55 | 14358 | 64.2 | 88.2 | 89.9 | 63.9 |
| 2020-03-13 | 30.64 (-0.3) | 0.17 (0.0) | 2.25 (-0.01) | -1052 | -10.61 | -2 | -0.02 | -36 | -0.36 | 9913 | 88.9 | 88.3 | 90.1 | 82.0 |
| 2020-03-06 | 30.94 (0.0) | 0.17 (0.0) | 2.26 (+0.22) | 15 | 0.32 | 0 | 0.0 | 604 | 12.71 | 4751 | 88.6 | 85.5 | 88.7 | 85.1 |
| 2020-02-27 | 30.94 (-0.38) | 0.17 (+0.01) | 2.04 (+0.05) | -638 | -18.8 | 12 | 0.35 | 137 | 4.04 | 3394 | 86.4 | 88.1 | 88.4 | 86.2 |
| 2020-02-21 | 31.32 (-0.21) | 0.16 (-0.01) | 1.99 (+0.18) | -594 | -23.19 | -11 | -0.43 | 518 | 20.22 | 2562 | 88.9 | 88.0 | 89.5 | 87.6 |
| 2020-02-14 | 31.53 (-0.09) | 0.17 (-0.04) | 1.81 (+0.08) | -243 | -10.83 | -123 | -5.48 | 202 | 9.01 | 2243 | 88.3 | 86.5 | 88.6 | 86.5 |
| 2020-02-07 | 31.62 (-0.18) | 0.21 (0.0) | 1.73 (+0.02) | -522 | -11.87 | 9 | 0.2 | 76 | 1.73 | 4399 | 87.6 | 87.5 | 89.1 | 85.5 |
| 2020-01-31 | 31.8 (-0.03) | 0.21 (+0.01) | 1.71 (-0.02) | -77 | -2.4 | 24 | 0.75 | -64 | -1.99 | 3211 | 89.6 | 89.2 | 90.0 | 87.2 |
| 2020-01-20 | 31.83 (-0.02) | 0.2 (0.0) | 1.73 (-0.01) | -49 | -9.14 | -7 | -1.31 | -28 | -5.22 | 536 | 93.1 | 93.3 | 93.3 | 93.0 |
| 2020-01-17 | 31.85 (+0.06) | 0.2 (+0.01) | 1.74 (-0.03) | 130 | 3.06 | 38 | 0.89 | -86 | -2.02 | 4250 | 93.3 | 93.1 | 93.6 | 92.3 |
| 2020-01-10 | 31.79 (-0.03) | 0.19 (+0.02) | 1.77 (-0.03) | -120 | -2.98 | 58 | 1.44 | -81 | -2.01 | 4026 | 92.9 | 92.0 | 93.3 | 91.1 |
| 2020-01-03 | 31.82 (-0.11) | 0.17 (0.0) | 1.8 (+0.05) | -292 | -19.64 | 0 | 0.0 | 136 | 9.15 | 1487 | 92.1 | 69.9 | 92.9 | 69.1 |
| 2019-12-31 | 31.93 (-0.09) | 0.17 (+0.02) | 1.75 (+0.01) | -252 | -24.68 | -106 | -10.38 | 31 | 3.04 | 1021 | 92.6 | 92.9 | 92.9 | 91.7 |
| 2019-12-27 | 32.02 (-0.08) | 0.15 (-0.08) | 1.74 (0.0) | -214 | -5.04 | -219 | -5.16 | 1 | 0.02 | 4246 | 92.2 | 92.9 | 93.5 | 90.8 |
| 2019-12-20 | 32.1 (+0.5) | 0.23 (-0.03) | 1.74 (-0.06) | 1405 | 19.46 | -106 | -1.47 | -175 | -2.42 | 7220 | 92.9 | 93.2 | 95.0 | 92.3 |
| 2019-12-13 | 31.6 (+0.49) | 0.26 (-0.01) | 1.8 (-0.03) | 1351 | 20.75 | -18 | -0.28 | -85 | -1.31 | 6512 | 93.9 | 94.0 | 95.2 | 93.8 |
| 2019-12-06 | 31.11 (+1.02) | 0.27 (0.0) | 1.83 (-0.01) | 2836 | 39.72 | 0 | 0.0 | -21 | -0.29 | 7140 | 94.4 | 94.5 | 96.2 | 93.4 |
| 2019-11-29 | 30.09 (+1.34) | 0.27 (-0.05) | 1.84 (+0.02) | 3716 | 27.49 | -123 | -0.91 | 55 | 0.41 | 13518 | 94.0 | 94.5 | 98.2 | 93.4 |
| 2019-11-22 | 28.75 (+1.62) | 0.32 (+0.01) | 1.82 (-0.14) | 4552 | 34.59 | 5 | 0.04 | -382 | -2.9 | 13158 | 94.6 | 92.3 | 95.0 | 91.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 27.13 (+1.28) | 0.31 (+0.04) | 1.96 (+0.12) | 3531 | 29.56 | 125 | 1.05 | 316 | 2.65 | 11947 | 91.9 | 87.0 | 92.1 | 85.3 |
| 2019-11-08 | 25.85 (+0.03) | 0.27 (+0.06) | 1.84 (-0.14) | 86 | 0.73 | 175 | 1.5 | -389 | -3.32 | 11704 | 86.4 | 84.6 | 89.4 | 84.6 |
| 2019-11-01 | 25.82 (-0.03) | 0.21 (0.0) | 1.98 (+0.05) | -81 | -2.11 | 0 | 0.0 | 165 | 4.3 | 3836 | 84.4 | 84.1 | 84.7 | 83.2 |
| 2019-10-25 | 25.85 (+0.21) | 0.21 (+0.01) | 1.93 (+0.02) | 697 | 14.73 | 1 | 0.02 | 54 | 1.14 | 4732 | 84.0 | 84.9 | 85.0 | 83.9 |
| 2019-10-18 | 25.64 (-0.38) | 0.2 (0.0) | 1.91 (+0.01) | -886 | -8.11 | 9 | 0.08 | 7 | 0.06 | 10926 | 84.4 | 84.1 | 85.0 | 83.4 |
| 2019-10-09 | 26.02 (+0.4) | 0.2 (0.0) | 1.9 (-0.02) | 1164 | 30.88 | 0 | 0.0 | -46 | -1.22 | 3770 | 83.1 | 81.7 | 83.4 | 81.2 |
| 2019-10-04 | 25.62 (-0.38) | 0.2 (-0.07) | 1.92 (+0.02) | -1064 | -24.05 | -180 | -4.07 | 47 | 1.06 | 4425 | 81.3 | 80.0 | 82.9 | 79.7 |
| 2019-09-27 | 26.0 (-0.28) | 0.27 (+0.19) | 1.9 (-0.02) | -781 | -23.72 | 66 | 2.0 | -42 | -1.28 | 3292 | 80.0 | 80.6 | 81.0 | 79.7 |
| 2019-09-20 | 26.28 (-0.73) | 0.08 (-0.06) | 1.92 (-0.03) | -2053 | -30.44 | -151 | -2.24 | -98 | -1.45 | 6745 | 80.4 | 80.4 | 81.0 | 78.8 |
| 2019-09-12 | 27.01 (-0.42) | 0.14 (0.0) | 1.95 (-0.06) | -1162 | -32.05 | 0 | 0.0 | -153 | -4.22 | 3626 | 80.5 | 81.4 | 81.7 | 79.8 |
| 2019-09-06 | 27.43 (-0.15) | 0.14 (-0.26) | 2.01 (-0.01) | -423 | -8.85 | -724 | -15.14 | -30 | -0.63 | 4781 | 81.1 | 80.3 | 82.0 | 79.9 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 16.87 (-0.86) | 3.66 (+3.07) | 2.2 (+0.23) | -3591 | -4.46 | 8611 | 10.69 | 648 | 0.8 | 80558 | 160.5 | 124.5 | 171.5 | 124.0 |
| 2024-03-29 | 17.73 (-0.44) | 0.59 (+0.03) | 1.97 (+0.08) | -906 | -2.12 | 73 | 0.17 | 205 | 0.48 | 42833 | 124.0 | 99.5 | 127.0 | 98.6 |
| 2024-02-29 | 18.17 (-0.24) | 0.56 (-0.02) | 1.89 (-0.01) | -740 | -9.17 | -35 | -0.43 | -25 | -0.31 | 8068 | 98.8 | 95.1 | 102.5 | 95.0 |
| 2024-01-31 | 18.41 (-0.2) | 0.58 (-0.07) | 1.9 (-0.03) | -997 | -14.07 | -52 | -0.73 | -75 | -1.06 | 7087 | 95.1 | 96.3 | 96.7 | 94.5 |
| 2023-12-29 | 18.61 (+0.06) | 0.65 (+0.21) | 1.93 (+0.02) | 164 | 2.07 | 585 | 7.4 | 53 | 0.67 | 7904 | 96.3 | 94.7 | 97.1 | 94.2 |
| 2023-11-30 | 18.55 (+0.63) | 0.44 (+0.13) | 1.91 (+0.05) | 1837 | 25.76 | 342 | 4.8 | 134 | 1.88 | 7130 | 94.5 | 91.6 | 95.2 | 91.0 |
| 2023-10-31 | 17.92 (+0.03) | 0.31 (+0.07) | 1.86 (+0.01) | 573 | 9.15 | 473 | 7.56 | 26 | 0.42 | 6259 | 91.6 | 89.8 | 92.1 | 89.6 |
| 2023-09-28 | 17.89 (-0.13) | 0.24 (-0.04) | 1.85 (-0.06) | -332 | -5.92 | -117 | -2.09 | -159 | -2.83 | 5611 | 89.8 | 89.4 | 90.4 | 89.3 |
| 2023-08-31 | 18.02 (-0.43) | 0.28 (+0.1) | 1.91 (-0.05) | -1632 | -11.32 | 297 | 2.06 | -126 | -0.87 | 14413 | 89.5 | 90.6 | 92.1 | 88.6 |
| 2023-07-31 | 18.45 (+0.4) | 0.18 (-0.12) | 1.96 (-0.44) | 977 | 10.93 | -344 | -3.85 | -1229 | -13.75 | 8940 | 90.6 | 90.7 | 90.7 | 89.5 |
| 2023-06-30 | 18.05 (+0.16) | 0.3 (0.0) | 2.4 (-0.39) | 1319 | 10.11 | 4 | 0.03 | -1090 | -8.36 | 13046 | 90.2 | 90.5 | 93.4 | 90.1 |
| 2023-05-31 | 17.89 (-0.77) | 0.3 (+0.04) | 2.79 (+0.29) | -3089 | -8.87 | 105 | 0.3 | 805 | 2.31 | 34827 | 90.1 | 94.7 | 97.7 | 89.4 |
| 2023-04-28 | 18.66 (+0.36) | 0.26 (0.0) | 2.5 (-0.03) | 1559 | 17.82 | -1 | -0.01 | -74 | -0.85 | 8751 | 94.7 | 93.0 | 94.9 | 92.5 |
| 2023-03-31 | 18.3 (-0.29) | 0.26 (-0.04) | 2.53 (+0.03) | -624 | -4.38 | -60 | -0.42 | 97 | 0.68 | 14237 | 93.0 | 92.2 | 93.6 | 89.3 |
| 2023-02-24 | 18.59 (-0.04) | 0.3 (0.0) | 2.5 (-0.02) | -167 | -2.78 | 1 | 0.02 | -58 | -0.97 | 6001 | 92.3 | 88.8 | 92.3 | 88.4 |
| 2023-01-31 | 18.63 (+0.07) | 0.3 (-0.01) | 2.52 (+0.01) | 303 | 7.02 | -33 | -0.76 | 20 | 0.46 | 4315 | 89.0 | 89.0 | 89.6 | 88.0 |
| 2022-12-30 | 18.56 (-0.41) | 0.31 (+0.01) | 2.51 (-0.02) | -934 | -16.35 | -5 | -0.09 | -55 | -0.96 | 5714 | 89.0 | 89.1 | 89.9 | 87.1 |
| 2022-11-30 | 18.97 (-1.16) | 0.3 (-0.03) | 2.53 (-0.04) | -3443 | -40.32 | -107 | -1.25 | -125 | -1.46 | 8539 | 89.1 | 86.1 | 89.3 | 85.1 |
| 2022-10-31 | 20.13 (-0.33) | 0.33 (-0.01) | 2.57 (+0.02) | -818 | -9.7 | 38 | 0.45 | 75 | 0.89 | 8432 | 86.1 | 90.1 | 90.3 | 85.1 |
| 2022-09-30 | 20.46 (+0.16) | 0.34 (0.0) | 2.55 (-0.38) | 361 | 5.0 | 4 | 0.06 | -1062 | -14.72 | 7216 | 90.5 | 92.3 | 93.2 | 88.5 |
| 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 | |||
| 2022-08-31 | 20.3 (+0.91) | 0.34 (0.0) | 2.93 (+0.08) | 2190 | 20.9 | 2 | 0.02 | 221 | 2.11 | 10478 | 92.9 | 89.6 | 94.0 | 87.7 |
| 2022-07-29 | 19.39 (+0.17) | 0.34 (+0.02) | 2.85 (-0.02) | 393 | 4.19 | 57 | 0.61 | -49 | -0.52 | 9385 | 89.6 | 88.5 | 89.7 | 84.8 |
| 2022-06-30 | 19.22 (-0.22) | 0.32 (-0.01) | 2.87 (+0.28) | -872 | -4.81 | 0 | 0.0 | 773 | 4.26 | 18140 | 88.8 | 94.4 | 95.9 | 85.2 |
| 2022-05-31 | 19.44 (+0.04) | 0.33 (+0.03) | 2.59 (+0.15) | 636 | 5.54 | 103 | 0.9 | 403 | 3.51 | 11470 | 94.4 | 91.1 | 95.2 | 90.7 |
| 2022-04-29 | 19.4 (-1.23) | 0.3 (+0.03) | 2.44 (+0.2) | -3101 | -30.14 | 60 | 0.58 | 583 | 5.67 | 10287 | 92.2 | 90.2 | 93.5 | 89.9 |
| 2022-03-31 | 20.63 (-1.2) | 0.27 (-0.25) | 2.24 (-0.04) | -3758 | -27.07 | -690 | -4.97 | -118 | -0.85 | 13880 | 90.2 | 91.2 | 91.9 | 89.7 |
| 2022-02-25 | 21.83 (-0.32) | 0.52 (0.0) | 2.28 (-0.01) | -1144 | -13.65 | 0 | 0.0 | -24 | -0.29 | 8381 | 90.9 | 90.8 | 93.1 | 90.1 |
| 2022-01-26 | 22.15 (-0.18) | 0.52 (0.0) | 2.29 (0.0) | -610 | -14.02 | 0 | 0.0 | 3 | 0.07 | 4350 | 91.0 | 91.4 | 92.0 | 90.0 |
| 2021-12-30 | 22.33 (-0.58) | 0.52 (-0.09) | 2.29 (+0.07) | -1585 | -27.42 | -233 | -4.03 | 181 | 3.13 | 5781 | 91.4 | 91.4 | 93.4 | 90.5 |
| 2021-11-30 | 22.91 (+0.46) | 0.61 (+0.01) | 2.22 (+0.19) | 1368 | 12.33 | 32 | 0.29 | 519 | 4.68 | 11099 | 91.7 | 91.0 | 94.6 | 84.7 |
| 2021-10-29 | 22.45 (+0.42) | 0.6 (0.0) | 2.03 (0.0) | 1138 | 10.87 | 2 | 0.02 | 19 | 0.18 | 10468 | 88.3 | 88.8 | 91.4 | 86.9 |
| 2021-09-30 | 22.03 (+0.49) | 0.6 (+0.18) | 2.03 (-0.11) | 1839 | 16.1 | 444 | 3.89 | -318 | -2.78 | 11420 | 89.2 | 89.3 | 91.5 | 86.9 |
| 2021-08-31 | 21.54 (+0.39) | 0.42 (+0.04) | 2.14 (-0.05) | 1467 | 14.77 | 109 | 1.1 | -136 | -1.37 | 9935 | 88.0 | 85.0 | 88.2 | 84.4 |
| 2021-07-30 | 21.15 (-0.56) | 0.38 (-0.05) | 2.19 (+0.01) | -2009 | -19.62 | -133 | -1.3 | 28 | 0.27 | 10239 | 85.0 | 85.0 | 86.0 | 84.3 |
| 2021-06-30 | 21.71 (-0.41) | 0.43 (+0.02) | 2.18 (-0.3) | -1594 | -7.5 | 11 | 0.05 | -825 | -3.88 | 21255 | 85.0 | 93.7 | 94.0 | 84.6 |
| 2021-05-31 | 22.12 (-0.28) | 0.41 (-0.07) | 2.48 (0.0) | -733 | -4.51 | -183 | -1.13 | -17 | -0.1 | 16240 | 93.7 | 94.8 | 95.8 | 88.0 |
| 2021-04-29 | 22.4 (-0.3) | 0.48 (-0.11) | 2.48 (+0.04) | -528 | -4.28 | -310 | -2.52 | 120 | 0.97 | 12324 | 94.8 | 93.2 | 96.0 | 92.0 |
| 2021-03-31 | 22.7 (0.0) | 0.59 (+0.32) | 2.44 (+0.3) | 443 | 1.65 | 893 | 3.32 | 843 | 3.13 | 26903 | 93.2 | 88.0 | 94.6 | 87.8 |
| 2021-02-26 | 22.7 (-0.77) | 0.27 (+0.02) | 2.14 (+0.12) | -2298 | -24.52 | 47 | 0.5 | 319 | 3.4 | 9373 | 88.0 | 86.1 | 88.9 | 85.4 |
| 2021-01-29 | 23.47 (-0.08) | 0.25 (0.0) | 2.02 (+0.06) | -293 | -2.11 | 0 | 0.0 | 170 | 1.22 | 13894 | 86.2 | 87.8 | 88.8 | 85.7 |
| 2020-12-31 | 23.55 (-0.46) | 0.25 (+0.04) | 1.96 (0.0) | -1230 | -10.07 | -369 | -3.02 | 6 | 0.05 | 12219 | 87.8 | 88.4 | 89.6 | 85.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 24.01 (-0.45) | 0.21 (-0.01) | 1.96 (0.0) | -1262 | -14.55 | -25 | -0.29 | -9 | -0.1 | 8674 | 88.2 | 86.6 | 89.5 | 86.0 |
| 2020-10-30 | 24.46 (-0.28) | 0.22 (-0.09) | 1.96 (-0.04) | -681 | -5.71 | -244 | -2.05 | -119 | -1.0 | 11919 | 86.6 | 86.2 | 88.5 | 84.7 |
| 2020-09-30 | 24.74 (+0.04) | 0.31 (-0.3) | 2.0 (-0.05) | 415 | 2.91 | -429 | -3.01 | -113 | -0.79 | 14238 | 86.2 | 89.9 | 91.0 | 85.0 |
| 2020-08-31 | 24.7 (+0.7) | 0.61 (+0.29) | 2.05 (+0.08) | 1822 | 7.97 | 817 | 3.57 | 222 | 0.97 | 22873 | 89.6 | 85.0 | 91.0 | 84.2 |
| 2020-07-31 | 24.0 (-1.31) | 0.32 (0.0) | 1.97 (-0.14) | -4446 | -20.14 | -4 | -0.02 | -407 | -1.84 | 22073 | 85.0 | 84.4 | 87.7 | 84.0 |
| 2020-06-30 | 25.31 (-2.9) | 0.32 (+0.13) | 2.11 (+0.01) | -7743 | -16.09 | -166 | -0.34 | 45 | 0.09 | 48123 | 84.2 | 95.2 | 99.2 | 69.1 |
| 2020-05-29 | 28.21 (-0.98) | 0.19 (+0.14) | 2.1 (+0.06) | -2706 | -13.64 | 396 | 2.0 | 164 | 0.83 | 19834 | 94.9 | 91.1 | 96.2 | 90.0 |
| 2020-04-30 | 29.19 (-0.34) | 0.05 (-0.14) | 2.04 (-0.26) | -859 | -4.57 | -390 | -2.07 | -736 | -3.91 | 18817 | 91.3 | 82.6 | 91.5 | 81.0 |
| 2020-03-31 | 29.53 (-1.41) | 0.19 (+0.02) | 2.3 (+0.26) | -4565 | -11.96 | 113 | 0.3 | 719 | 1.88 | 38175 | 82.6 | 85.5 | 90.1 | 63.9 |
| 2020-02-27 | 30.94 (-0.86) | 0.17 (-0.04) | 2.04 (+0.33) | -1997 | -15.85 | -113 | -0.9 | 933 | 7.41 | 12599 | 86.4 | 87.5 | 89.5 | 85.5 |
| 2020-01-31 | 31.8 (-0.13) | 0.21 (+0.04) | 1.71 (-0.04) | -408 | -3.02 | 113 | 0.84 | -123 | -0.91 | 13511 | 89.6 | 69.9 | 93.6 | 69.1 |
| 2019-12-31 | 31.93 (+1.84) | 0.17 (-0.1) | 1.75 (-0.09) | 5126 | 19.61 | -449 | -1.72 | -249 | -0.95 | 26141 | 92.6 | 94.5 | 96.2 | 90.8 |
| 2019-11-29 | 30.09 (+4.29) | 0.27 (+0.06) | 1.84 (-0.12) | 11951 | 23.42 | 182 | 0.36 | -329 | -0.64 | 51038 | 94.0 | 84.1 | 98.2 | 83.7 |
| 2019-10-31 | 25.8 (-0.2) | 0.21 (-0.06) | 1.96 (+0.06) | -236 | -0.87 | -170 | -0.63 | 156 | 0.58 | 26983 | 83.7 | 80.0 | 85.0 | 79.7 |
| 2019-09-27 | 26.0 (-1.58) | 0.27 (-0.13) | 1.9 (-0.12) | -4419 | -23.96 | -809 | -4.39 | -323 | -1.75 | 18445 | 80.0 | 80.3 | 82.0 | 78.8 |
| 2019-08-30 | 27.58 (+0.57) | 0.4 (-1.05) | 2.02 (-0.34) | 990 | 4.79 | -2902 | -14.04 | -931 | -4.5 | 20666 | 80.5 | 80.6 | 81.9 | 79.1 |
| 2019-07-31 | 27.01 (+0.92) | 1.45 (-1.75) | 2.36 (-0.33) | 2293 | 6.09 | -4851 | -12.87 | -936 | -2.48 | 37682 | 81.7 | 85.7 | 86.5 | 78.4 |
| 2019-06-28 | 26.09 (-1.53) | 3.2 (-0.11) | 2.69 (+0.22) | -3839 | -16.03 | 575 | 2.4 | 626 | 2.61 | 23943 | 85.2 | 85.4 | 87.7 | 82.5 |
| 2019-05-31 | 27.62 () | 3.31 () | 2.47 () | 2702 | 0 | 2804 | 0 | 1916 | 0 | 0 | ||||
