- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 36.8 (-0.17) | 0.0 (0.0) | 2.82 (0.0) | -706 | -26.94 | 0 | 0.0 | -39 | -1.49 | 2621 | 36.3 | 37.4 | 37.45 | 35.65 |
| 2024-04-18 | 36.97 (+0.06) | 0.0 (0.0) | 2.82 (+0.02) | 326 | 22.0 | 0 | 0.0 | 97 | 6.55 | 1482 | 37.7 | 37.0 | 38.05 | 36.7 |
| 2024-04-17 | 36.91 (-0.13) | 0.0 (0.0) | 2.8 (-0.08) | -466 | -21.77 | 0 | 0.0 | -333 | -15.55 | 2141 | 37.0 | 37.45 | 37.7 | 36.9 |
| 2024-04-16 | 37.04 (+0.04) | 0.0 (0.0) | 2.88 (-0.04) | 166 | 7.54 | 0 | 0.0 | -135 | -6.13 | 2203 | 37.25 | 38.05 | 38.05 | 37.05 |
| 2024-04-15 | 37.0 (+0.05) | 0.0 (0.0) | 2.92 (-0.01) | 143 | 7.31 | 0 | 0.0 | -43 | -2.2 | 1955 | 38.05 | 38.4 | 39.2 | 38.0 |
| 2024-04-12 | 36.95 (-0.01) | 0.0 (0.0) | 2.93 (-0.01) | -16 | -0.49 | 0 | 0.0 | -68 | -2.1 | 3244 | 38.8 | 39.45 | 39.45 | 38.7 |
| 2024-04-11 | 36.96 (-0.33) | 0.0 (0.0) | 2.94 (-0.03) | -1301 | -32.64 | 0 | 0.0 | -124 | -3.11 | 3986 | 39.45 | 40.3 | 40.3 | 39.3 |
| 2024-04-10 | 37.29 (+0.55) | 0.0 (0.0) | 2.97 (+0.07) | 2204 | 31.36 | 0 | 0.0 | 305 | 4.34 | 7028 | 40.35 | 38.8 | 40.55 | 38.8 |
| 2024-04-09 | 36.74 (+0.11) | 0.0 (0.0) | 2.9 (-0.01) | 559 | 18.55 | 0 | 0.0 | -26 | -0.86 | 3013 | 38.6 | 38.8 | 39.3 | 38.3 |
| 2024-04-08 | 36.63 (+0.12) | 0.0 (0.0) | 2.91 (-0.02) | 661 | 19.95 | 0 | 0.0 | -82 | -2.48 | 3313 | 38.65 | 39.15 | 39.15 | 38.4 |
| 2024-04-03 | 36.51 (-0.03) | 0.0 (0.0) | 2.93 (+0.01) | -197 | -2.8 | 0 | 0.0 | 5 | 0.07 | 7048 | 39.1 | 38.8 | 39.85 | 38.75 |
| 2024-04-02 | 36.54 (+0.08) | 0.0 (0.0) | 2.92 (-0.02) | 347 | 7.28 | 0 | 0.0 | -75 | -1.57 | 4767 | 38.6 | 38.1 | 38.95 | 37.75 |
| 2024-04-01 | 36.46 (+0.73) | 0.0 (0.0) | 2.94 (+0.06) | 2976 | 47.69 | 0 | 0.0 | 266 | 4.26 | 6240 | 38.1 | 37.0 | 38.8 | 37.0 |
| 2024-03-29 | 35.73 (+0.04) | 0.0 (0.0) | 2.88 (0.0) | 201 | 9.22 | 0 | 0.0 | 0 | 0.0 | 2180 | 36.85 | 37.1 | 37.15 | 36.4 |
| 2024-03-28 | 35.69 (+0.09) | 0.0 (0.0) | 2.88 (+0.02) | 390 | 8.58 | 0 | 0.0 | 81 | 1.78 | 4546 | 36.9 | 36.5 | 37.5 | 36.5 |
| 2024-03-27 | 35.6 (+0.17) | 0.0 (0.0) | 2.86 (0.0) | 1153 | 39.15 | 0 | 0.0 | -18 | -0.61 | 2945 | 36.45 | 36.3 | 36.7 | 36.15 |
| 2024-03-26 | 35.43 (+0.2) | 0.0 (0.0) | 2.86 (-0.02) | 1365 | 33.26 | 0 | 0.0 | -86 | -2.1 | 4104 | 35.95 | 36.3 | 37.4 | 35.85 |
| 2024-03-25 | 35.23 (+0.24) | 0.0 (0.0) | 2.88 (0.0) | 1012 | 34.86 | 0 | 0.0 | 32 | 1.1 | 2903 | 36.25 | 35.8 | 36.85 | 35.5 |
| 2024-03-22 | 34.99 (+0.28) | 0.0 (0.0) | 2.88 (+0.03) | 1214 | 37.54 | 0 | 0.0 | 103 | 3.18 | 3234 | 35.65 | 35.05 | 35.85 | 35.0 |
| 2024-03-21 | 34.71 (+0.09) | 0.0 (0.0) | 2.85 (+0.04) | 571 | 20.08 | 0 | 0.0 | 180 | 6.33 | 2844 | 35.1 | 34.1 | 35.4 | 34.1 |
| 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 | |||
| 2024-03-20 | 34.62 (-0.01) | 0.0 (0.0) | 2.81 (-0.09) | 14 | 1.16 | 0 | 0.0 | -396 | -32.81 | 1207 | 33.9 | 34.4 | 34.55 | 33.85 |
| 2024-03-19 | 34.63 (+0.03) | 0.0 (0.0) | 2.9 (0.0) | 89 | 13.63 | 0 | 0.0 | 5 | 0.77 | 653 | 34.25 | 33.95 | 34.4 | 33.95 |
| 2024-03-18 | 34.6 (0.0) | 0.0 (0.0) | 2.9 (0.0) | 91 | 12.07 | 0 | 0.0 | 14 | 1.86 | 754 | 34.15 | 34.0 | 34.2 | 33.8 |
| 2024-03-15 | 34.6 (-0.03) | 0.0 (0.0) | 2.9 (+0.01) | -367 | -20.11 | 0 | 0.0 | 19 | 1.04 | 1825 | 34.15 | 34.55 | 34.55 | 33.85 |
| 2024-03-14 | 34.63 (+0.01) | 0.0 (0.0) | 2.89 (+0.01) | 100 | 6.49 | 0 | 0.0 | 39 | 2.53 | 1540 | 34.45 | 34.85 | 35.05 | 34.1 |
| 2024-03-13 | 34.62 (0.0) | 0.0 (0.0) | 2.88 (-0.01) | -76 | -4.59 | 0 | 0.0 | -12 | -0.73 | 1655 | 34.85 | 35.05 | 35.1 | 34.35 |
| 2024-03-12 | 34.62 (+0.38) | 0.0 (0.0) | 2.89 (+0.02) | 1539 | 64.21 | 0 | 0.0 | 68 | 2.84 | 2397 | 35.05 | 34.0 | 35.1 | 34.0 |
| 2024-03-11 | 34.24 (-0.42) | 0.0 (0.0) | 2.87 (-0.04) | -2030 | -49.03 | 0 | 0.0 | -172 | -4.15 | 4140 | 33.85 | 35.2 | 35.2 | 33.55 |
| 2024-03-08 | 34.66 (+0.27) | 0.0 (0.0) | 2.91 (0.0) | 1041 | 32.42 | 0 | 0.0 | 15 | 0.47 | 3211 | 34.9 | 35.05 | 35.7 | 34.6 |
| 2024-03-07 | 34.39 (+0.04) | 0.0 (0.0) | 2.91 (0.0) | 32 | 1.37 | 0 | 0.0 | 13 | 0.56 | 2333 | 34.85 | 35.2 | 35.75 | 34.8 |
| 2024-03-06 | 34.35 (-0.27) | 0.0 (0.0) | 2.91 (-0.01) | -1393 | -28.15 | 0 | 0.0 | -54 | -1.09 | 4949 | 34.85 | 35.5 | 36.45 | 34.5 |
| 2024-03-05 | 34.62 (-0.12) | 0.0 (0.0) | 2.92 (+0.03) | -531 | -28.2 | 0 | 0.0 | 106 | 5.63 | 1883 | 35.05 | 35.25 | 36.2 | 35.05 |
| 2024-03-04 | 34.74 (-0.13) | 0.0 (0.0) | 2.89 (0.0) | -627 | -44.28 | 0 | 0.0 | 20 | 1.41 | 1416 | 35.0 | 35.3 | 35.3 | 34.85 |
| 2024-03-01 | 34.87 (-0.03) | 0.0 (0.0) | 2.89 (+0.01) | -165 | -17.59 | 0 | 0.0 | 47 | 5.01 | 938 | 35.15 | 35.35 | 35.5 | 35.1 |
| 2024-02-29 | 34.9 (-0.16) | 0.0 (0.0) | 2.88 (+0.01) | -727 | -38.42 | 0 | 0.0 | 20 | 1.06 | 1892 | 34.95 | 35.1 | 35.3 | 34.7 |
| 2024-02-27 | 35.06 (-0.08) | 0.0 (0.0) | 2.87 (0.0) | -398 | -37.48 | 0 | 0.0 | 27 | 2.54 | 1062 | 35.0 | 35.45 | 35.7 | 34.8 |
| 2024-02-26 | 35.14 (-0.13) | 0.0 (0.0) | 2.87 (+0.02) | -449 | -39.56 | 0 | 0.0 | 78 | 6.87 | 1135 | 35.3 | 35.55 | 36.05 | 35.25 |
| 2024-02-23 | 35.27 (-0.16) | 0.0 (0.0) | 2.85 (-0.01) | -602 | -25.52 | 0 | 0.0 | -58 | -2.46 | 2359 | 35.65 | 36.7 | 36.75 | 35.65 |
| 2024-02-22 | 35.43 (-0.07) | 0.0 (0.0) | 2.86 (0.0) | -309 | -19.92 | 0 | 0.0 | -1 | -0.06 | 1551 | 36.7 | 37.2 | 37.2 | 36.3 |
| 2024-02-21 | 35.5 (-0.06) | 0.0 (0.0) | 2.86 (-0.01) | -243 | -23.89 | 0 | 0.0 | -41 | -4.03 | 1017 | 36.65 | 36.95 | 37.05 | 36.65 |
| 2024-02-20 | 35.56 (-0.04) | 0.0 (0.0) | 2.87 (-0.03) | -170 | -7.53 | 0 | 0.0 | -133 | -5.89 | 2258 | 36.95 | 37.5 | 37.6 | 36.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 35.6 (+0.1) | 0.0 (0.0) | 2.9 (-0.01) | 265 | 8.07 | 0 | 0.0 | -13 | -0.4 | 3284 | 37.5 | 37.1 | 38.15 | 37.1 |
| 2024-02-16 | 35.5 (+0.86) | 0.0 (0.0) | 2.91 (+0.01) | 3610 | 53.54 | 0 | 0.0 | 34 | 0.5 | 6742 | 37.35 | 35.15 | 37.45 | 35.15 |
| 2024-02-15 | 34.64 (+0.04) | 0.0 (0.0) | 2.9 (+0.01) | -26 | -2.53 | 0 | 0.0 | 12 | 1.17 | 1027 | 34.6 | 34.5 | 35.05 | 34.5 |
| 2024-02-05 | 34.6 (-0.12) | 0.0 (0.0) | 2.89 (-0.02) | -304 | -21.95 | 0 | 0.0 | -41 | -2.96 | 1385 | 34.45 | 35.0 | 35.0 | 34.3 |
| 2024-02-02 | 34.72 (-0.16) | 0.0 (0.0) | 2.91 (-0.01) | -489 | -22.06 | 0 | 0.0 | -71 | -3.2 | 2217 | 34.8 | 35.8 | 35.8 | 34.8 |
| 2024-02-01 | 34.88 (-0.02) | 0.0 (0.0) | 2.92 (-0.01) | -139 | -16.63 | 0 | 0.0 | -45 | -5.38 | 836 | 35.5 | 35.85 | 35.85 | 35.5 |
| 2024-01-31 | 34.9 (-0.03) | 0.0 (0.0) | 2.93 (0.0) | -215 | -19.85 | 0 | 0.0 | 14 | 1.29 | 1083 | 35.7 | 36.15 | 36.25 | 35.7 |
| 2024-01-30 | 34.93 (-0.07) | 0.0 (0.0) | 2.93 (-0.08) | -385 | -18.53 | 0 | 0.0 | -323 | -15.54 | 2078 | 36.15 | 37.15 | 37.25 | 36.15 |
| 2024-01-29 | 35.0 (0.0) | 0.0 (0.0) | 3.01 (+0.1) | -9 | -0.56 | 0 | 0.0 | 398 | 24.98 | 1593 | 36.9 | 36.6 | 37.0 | 36.1 |
| 2024-01-26 | 35.0 (-0.18) | 0.0 (0.0) | 2.91 (-0.05) | -776 | -16.06 | 0 | 0.0 | -213 | -4.41 | 4831 | 36.35 | 37.15 | 37.9 | 36.3 |
| 2024-01-25 | 35.18 (-0.11) | 0.0 (0.0) | 2.96 (+0.06) | -503 | -25.06 | 0 | 0.0 | 256 | 12.76 | 2007 | 36.5 | 36.85 | 37.0 | 36.25 |
| 2024-01-24 | 35.29 (+0.28) | 0.0 (0.0) | 2.9 (+0.02) | 1223 | 31.69 | 0 | 0.0 | 76 | 1.97 | 3859 | 36.7 | 35.6 | 37.3 | 35.35 |
| 2024-01-23 | 35.01 (-0.07) | 0.0 (0.0) | 2.88 (-0.01) | -245 | -30.06 | 0 | 0.0 | -28 | -3.44 | 815 | 35.3 | 35.5 | 35.75 | 35.2 |
| 2024-01-22 | 35.08 (-0.02) | 0.0 (0.0) | 2.89 (0.0) | -115 | -10.91 | 0 | 0.0 | 1 | 0.09 | 1054 | 35.3 | 35.85 | 35.9 | 35.25 |
| 2024-01-19 | 35.1 (0.0) | 0.0 (0.0) | 2.89 (-0.1) | 13 | 0.63 | 0 | 0.0 | -393 | -19.0 | 2068 | 35.6 | 36.2 | 36.5 | 35.35 |
| 2024-01-18 | 35.1 (-0.01) | 0.0 (0.0) | 2.99 (+0.14) | -81 | -5.1 | 0 | 0.0 | 565 | 35.6 | 1587 | 35.7 | 35.0 | 36.0 | 35.0 |
| 2024-01-17 | 35.11 (-0.16) | 0.0 (0.0) | 2.85 (0.0) | -768 | -33.02 | 0 | 0.0 | -21 | -0.9 | 2326 | 34.8 | 36.1 | 36.55 | 34.7 |
| 2024-01-16 | 35.27 (-0.08) | 0.0 (0.0) | 2.85 (-0.06) | -431 | -12.98 | 0 | 0.0 | -249 | -7.5 | 3320 | 36.1 | 36.5 | 37.15 | 36.1 |
| 2024-01-15 | 35.35 (+0.02) | 0.0 (0.0) | 2.91 (+0.06) | 59 | 4.06 | 0 | 0.0 | 277 | 19.06 | 1453 | 36.25 | 35.65 | 36.4 | 35.2 |
| 2024-01-12 | 35.33 (-0.07) | 0.0 (0.0) | 2.85 (-0.09) | -460 | -21.57 | 0 | 0.0 | -398 | -18.66 | 2133 | 35.35 | 36.3 | 36.75 | 35.3 |
| 2024-01-11 | 35.4 (-0.12) | 0.0 (0.0) | 2.94 (+0.12) | -314 | -17.62 | 0 | 0.0 | 498 | 27.95 | 1782 | 36.3 | 35.35 | 36.4 | 35.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 35.52 (-0.05) | 0.0 (0.0) | 2.82 (-0.02) | -259 | -22.56 | 0 | 0.0 | -78 | -6.79 | 1148 | 35.05 | 35.85 | 35.95 | 35.05 |
| 2024-01-09 | 35.57 (-0.02) | 0.0 (0.0) | 2.84 (-0.02) | -254 | -14.94 | 0 | 0.0 | -68 | -4.0 | 1700 | 35.8 | 37.15 | 37.25 | 35.8 |
| 2024-01-08 | 35.59 (+0.01) | 0.0 (0.0) | 2.86 (-0.06) | -21 | -0.91 | 0 | 0.0 | -241 | -10.43 | 2311 | 36.5 | 37.35 | 37.8 | 36.5 |
| 2024-01-05 | 35.58 (0.0) | 0.0 (0.0) | 2.92 (+0.05) | -161 | -2.85 | 0 | 0.0 | 188 | 3.32 | 5656 | 37.4 | 37.1 | 38.75 | 37.1 |
| 2024-01-04 | 35.58 (-0.09) | 0.0 (0.0) | 2.87 (+0.05) | -535 | -15.21 | 0 | 0.0 | 194 | 5.52 | 3517 | 37.05 | 37.3 | 37.9 | 36.45 |
| 2024-01-03 | 35.67 (-0.04) | 0.0 (0.0) | 2.82 (-0.03) | -275 | -6.05 | 0 | 0.0 | -105 | -2.31 | 4542 | 37.25 | 38.1 | 38.75 | 37.25 |
| 2024-01-02 | 35.71 (+0.2) | 0.0 (0.0) | 2.85 (+0.05) | 811 | 17.34 | 0 | 0.0 | 204 | 4.36 | 4676 | 38.1 | 36.2 | 38.75 | 36.1 |
| 2023-12-29 | 35.51 (-0.04) | 0.0 (0.0) | 2.8 (0.0) | -172 | -14.5 | 0 | 0.0 | 2 | 0.17 | 1186 | 36.2 | 36.8 | 36.9 | 36.15 |
| 2023-12-28 | 35.55 (+0.11) | 0.0 (0.0) | 2.8 (+0.02) | 435 | 21.89 | 0 | 0.0 | 64 | 3.22 | 1987 | 36.5 | 35.9 | 36.7 | 35.7 |
| 2023-12-27 | 35.44 (-0.01) | 0.0 (0.0) | 2.78 (0.0) | -51 | -7.37 | 0 | 0.0 | -14 | -2.02 | 692 | 35.85 | 35.7 | 35.9 | 35.45 |
| 2023-12-26 | 35.45 (+0.1) | 0.0 (0.0) | 2.78 (+0.01) | 428 | 33.57 | 0 | 0.0 | 77 | 6.04 | 1275 | 35.65 | 35.0 | 35.85 | 34.95 |
| 2023-12-25 | 35.35 (0.0) | 0.0 (0.0) | 2.77 (+0.02) | -30 | -3.96 | 0 | 0.0 | 70 | 9.25 | 757 | 34.85 | 34.75 | 35.3 | 34.55 |
| 2023-12-22 | 35.35 (-0.06) | 0.0 (0.0) | 2.75 (0.0) | -209 | -34.38 | 0 | 0.0 | 0 | 0.0 | 608 | 34.3 | 34.9 | 34.95 | 34.3 |
| 2023-12-21 | 35.41 (-0.01) | 0.0 (0.0) | 2.75 (0.0) | -31 | -6.83 | 0 | 0.0 | 9 | 1.98 | 454 | 34.45 | 34.35 | 34.8 | 34.25 |
| 2023-12-20 | 35.42 (+0.05) | 0.0 (0.0) | 2.75 (-0.05) | 182 | 19.98 | 0 | 0.0 | -210 | -23.05 | 911 | 34.55 | 34.7 | 34.8 | 34.35 |
| 2023-12-19 | 35.37 (-0.07) | 0.0 (0.0) | 2.8 (0.0) | -284 | -38.74 | 0 | 0.0 | -24 | -3.27 | 733 | 34.4 | 35.2 | 35.2 | 34.35 |
| 2023-12-18 | 35.44 (-0.07) | 0.0 (0.0) | 2.8 (-0.01) | -99 | -18.3 | 0 | 0.0 | -9 | -1.66 | 541 | 35.05 | 35.35 | 35.65 | 35.0 |
| 2023-12-15 | 35.51 (+0.02) | 0.0 (0.0) | 2.81 (+0.01) | 82 | 6.5 | 0 | 0.0 | 46 | 3.65 | 1261 | 35.3 | 35.05 | 35.85 | 35.05 |
| 2023-12-14 | 35.49 (+0.05) | 0.0 (0.0) | 2.8 (+0.01) | 203 | 29.08 | 0 | 0.0 | 14 | 2.01 | 698 | 35.05 | 34.75 | 35.4 | 34.75 |
| 2023-12-13 | 35.44 (-0.01) | 0.0 (0.0) | 2.79 (0.0) | -87 | -15.96 | 0 | 0.0 | 5 | 0.92 | 545 | 34.7 | 34.85 | 35.3 | 34.7 |
| 2023-12-12 | 35.45 (-0.01) | 0.0 (0.0) | 2.79 (+0.01) | -60 | -10.51 | 0 | 0.0 | 36 | 6.3 | 571 | 35.15 | 34.6 | 35.3 | 34.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 35.46 (+0.04) | 0.0 (0.0) | 2.78 (-0.01) | 96 | 20.47 | 0 | 0.0 | -27 | -5.76 | 469 | 34.8 | 34.65 | 34.9 | 34.55 |
| 2023-12-08 | 35.42 (-0.02) | 0.0 (0.0) | 2.79 (0.0) | -122 | -15.95 | 0 | 0.0 | 3 | 0.39 | 765 | 34.75 | 35.25 | 35.5 | 34.75 |
| 2023-12-07 | 35.44 (-0.03) | 0.0 (0.0) | 2.79 (0.0) | -161 | -21.3 | 0 | 0.0 | -14 | -1.85 | 756 | 35.25 | 35.45 | 35.65 | 35.0 |
| 2023-12-06 | 35.47 (-0.13) | 0.0 (0.0) | 2.79 (-0.01) | -502 | -51.97 | 0 | 0.0 | -27 | -2.8 | 966 | 35.5 | 36.2 | 36.2 | 35.5 |
| 2023-12-05 | 35.6 (+0.03) | 0.0 (0.0) | 2.8 (0.0) | 323 | 27.51 | 0 | 0.0 | 2 | 0.17 | 1174 | 36.0 | 36.05 | 36.55 | 35.7 |
| 2023-12-04 | 35.57 (+0.04) | 0.0 (0.0) | 2.8 (+0.01) | 173 | 23.63 | 0 | 0.0 | 36 | 4.92 | 732 | 35.85 | 35.8 | 36.25 | 35.65 |
| 2023-12-01 | 35.53 (-0.02) | 0.0 (0.0) | 2.79 (0.0) | 136 | 24.59 | 0 | 0.0 | -19 | -3.44 | 553 | 35.5 | 35.55 | 35.9 | 35.5 |
| 2023-11-30 | 35.55 (+0.07) | 0.0 (0.0) | 2.79 (-0.02) | 266 | 31.78 | 0 | 0.0 | -52 | -6.21 | 837 | 35.6 | 35.6 | 35.7 | 35.0 |
| 2023-11-29 | 35.48 (-0.06) | 0.0 (0.0) | 2.81 (0.0) | -108 | -17.17 | 0 | 0.0 | -2 | -0.32 | 629 | 35.5 | 35.6 | 35.85 | 35.45 |
| 2023-11-28 | 35.54 (+0.05) | 0.0 (0.0) | 2.81 (+0.01) | 183 | 25.77 | 0 | 0.0 | 13 | 1.83 | 710 | 35.6 | 35.2 | 35.65 | 35.05 |
| 2023-11-27 | 35.49 (+0.01) | 0.0 (0.0) | 2.8 (-0.02) | -61 | -4.8 | 0 | 0.0 | -88 | -6.92 | 1271 | 35.05 | 35.9 | 36.0 | 35.05 |
| 2023-11-24 | 35.48 (-0.12) | 0.0 (0.0) | 2.82 (+0.01) | -504 | -16.58 | 0 | 0.0 | 72 | 2.37 | 3040 | 36.05 | 35.85 | 37.0 | 35.55 |
| 2023-11-23 | 35.6 (+0.07) | 0.0 (0.0) | 2.81 (+0.01) | 294 | 23.6 | 0 | 0.0 | 16 | 1.28 | 1246 | 35.4 | 35.05 | 35.6 | 34.9 |
| 2023-11-22 | 35.53 (+0.01) | 0.0 (0.0) | 2.8 (0.0) | 94 | 17.34 | 0 | 0.0 | 11 | 2.03 | 542 | 35.05 | 34.9 | 35.35 | 34.75 |
| 2023-11-21 | 35.52 (0.0) | 0.0 (0.0) | 2.8 (-0.01) | -51 | -5.48 | 0 | 0.0 | -32 | -3.44 | 931 | 34.9 | 35.4 | 35.65 | 34.9 |
| 2023-11-20 | 35.52 (+0.07) | 0.0 (0.0) | 2.81 (+0.01) | 286 | 26.12 | 0 | 0.0 | 36 | 3.29 | 1095 | 35.35 | 35.45 | 35.6 | 35.1 |
| 2023-11-17 | 35.45 (-0.01) | 0.0 (0.0) | 2.8 (+0.01) | -47 | -4.61 | 0 | 0.0 | 34 | 3.33 | 1020 | 35.2 | 35.0 | 35.2 | 34.6 |
| 2023-11-16 | 35.46 (+0.04) | 0.0 (0.0) | 2.79 (+0.03) | 94 | 4.84 | 0 | 0.0 | 110 | 5.66 | 1943 | 34.85 | 34.25 | 35.15 | 34.25 |
| 2023-11-15 | 35.42 (+0.14) | 0.0 (0.0) | 2.76 (-0.02) | 551 | 39.25 | 0 | 0.0 | -80 | -5.7 | 1404 | 33.95 | 33.5 | 33.95 | 33.3 |
| 2023-11-14 | 35.28 (-0.11) | 0.0 (0.0) | 2.78 (0.0) | 46 | 9.31 | 0 | 0.0 | 23 | 4.66 | 494 | 33.2 | 33.05 | 33.4 | 32.95 |
| 2023-11-13 | 35.39 (-0.02) | 0.0 (0.0) | 2.78 (+0.01) | -118 | -24.58 | 0 | 0.0 | 29 | 6.04 | 480 | 33.1 | 33.3 | 33.35 | 32.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 35.41 (+0.02) | 0.0 (0.0) | 2.77 (0.0) | 126 | 20.45 | 0 | 0.0 | 8 | 1.3 | 616 | 33.1 | 32.85 | 33.25 | 32.6 |
| 2023-11-09 | 35.39 (-0.02) | 0.0 (0.0) | 2.77 (0.0) | -102 | -19.5 | 0 | 0.0 | -15 | -2.87 | 523 | 32.85 | 33.35 | 33.45 | 32.85 |
| 2023-11-08 | 35.41 (+0.04) | 0.0 (0.0) | 2.77 (0.0) | 167 | 39.76 | 0 | 0.0 | 2 | 0.48 | 420 | 33.5 | 33.55 | 33.6 | 33.2 |
| 2023-11-07 | 35.37 (+0.02) | 0.0 (0.0) | 2.77 (0.0) | 90 | 20.98 | 0 | 0.0 | -8 | -1.86 | 429 | 33.25 | 33.5 | 33.65 | 33.1 |
| 2023-11-06 | 35.35 (+0.03) | 0.0 (0.0) | 2.77 (+0.01) | 141 | 28.31 | 0 | 0.0 | 39 | 7.83 | 498 | 33.35 | 32.75 | 33.35 | 32.75 |
| 2023-11-03 | 35.32 (+0.02) | 0.0 (-0.01) | 2.76 (0.0) | 74 | 13.26 | -44 | -7.89 | 36 | 6.45 | 558 | 32.75 | 32.5 | 33.0 | 32.5 |
| 2023-11-02 | 35.3 (-0.01) | 0.01 (-0.01) | 2.76 (+0.01) | 205 | 35.28 | -44 | -7.57 | 22 | 3.79 | 581 | 32.5 | 32.1 | 32.55 | 32.1 |
| 2023-11-01 | 35.31 (-0.06) | 0.02 (0.0) | 2.75 (0.0) | -188 | -33.16 | 0 | 0.0 | -14 | -2.47 | 567 | 31.85 | 32.25 | 32.45 | 31.8 |
| 2023-10-31 | 35.37 (-0.04) | 0.02 (0.0) | 2.75 (0.0) | -142 | -17.79 | 0 | 0.0 | 11 | 1.38 | 798 | 32.05 | 32.6 | 32.95 | 31.95 |
| 2023-10-30 | 35.41 (0.0) | 0.02 (0.0) | 2.75 (0.0) | 60 | 9.16 | 0 | 0.0 | 9 | 1.37 | 655 | 32.35 | 32.05 | 32.75 | 32.05 |
| 2023-10-27 | 35.41 (-0.05) | 0.02 (0.0) | 2.75 (+0.01) | -164 | -33.2 | 0 | 0.0 | 32 | 6.48 | 494 | 31.95 | 32.2 | 32.4 | 31.9 |
| 2023-10-26 | 35.46 (-0.05) | 0.02 (0.0) | 2.74 (-0.01) | -245 | -37.4 | 0 | 0.0 | -33 | -5.04 | 655 | 32.0 | 32.4 | 32.45 | 31.95 |
| 2023-10-25 | 35.51 (0.0) | 0.02 (0.0) | 2.75 (0.0) | 18 | 3.05 | 0 | 0.0 | 7 | 1.18 | 591 | 32.7 | 32.4 | 32.85 | 32.3 |
| 2023-10-24 | 35.51 (+0.01) | 0.02 (0.0) | 2.75 (+0.01) | 57 | 11.35 | 0 | 0.0 | 17 | 3.39 | 502 | 32.4 | 32.0 | 32.6 | 31.9 |
| 2023-10-23 | 35.5 (-0.04) | 0.02 (0.0) | 2.74 (0.0) | -36 | -6.26 | 0 | 0.0 | 0 | 0.0 | 575 | 32.0 | 32.0 | 32.45 | 31.95 |
| 2023-10-20 | 35.54 (+0.03) | 0.02 (0.0) | 2.74 (-0.01) | 98 | 10.04 | 0 | 0.0 | -25 | -2.56 | 976 | 32.35 | 32.55 | 32.6 | 31.85 |
| 2023-10-19 | 35.51 (-0.06) | 0.02 (0.0) | 2.75 (-0.01) | -228 | -22.94 | 0 | 0.0 | -53 | -5.33 | 994 | 32.7 | 33.15 | 33.35 | 32.6 |
| 2023-10-18 | 35.57 (-0.07) | 0.02 (0.0) | 2.76 (-0.03) | -316 | -27.89 | 0 | 0.0 | -105 | -9.27 | 1133 | 33.15 | 33.75 | 33.75 | 33.15 |
| 2023-10-17 | 35.64 (-0.07) | 0.02 (0.0) | 2.79 (0.0) | -303 | -32.13 | 0 | 0.0 | -2 | -0.21 | 943 | 33.75 | 34.65 | 34.65 | 33.7 |
| 2023-10-16 | 35.71 (-0.07) | 0.02 (0.0) | 2.79 (0.0) | -240 | -42.18 | 0 | 0.0 | -22 | -3.87 | 569 | 34.4 | 34.9 | 34.95 | 34.4 |
| 2023-10-13 | 35.78 (+0.08) | 0.02 (0.0) | 2.79 (+0.01) | 394 | 30.61 | 0 | 0.0 | 68 | 5.28 | 1287 | 34.9 | 34.45 | 35.1 | 34.25 |
| 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 | |||
| 2023-10-12 | 35.7 (+0.08) | 0.02 (0.0) | 2.78 (+0.01) | 328 | 55.69 | 0 | 0.0 | 11 | 1.87 | 589 | 34.5 | 34.0 | 34.55 | 34.0 |
| 2023-10-11 | 35.62 (+0.06) | 0.02 (0.0) | 2.77 (0.0) | 254 | 23.45 | 0 | 0.0 | 4 | 0.37 | 1083 | 34.05 | 34.35 | 34.55 | 33.95 |
| 2023-10-06 | 35.56 (-0.05) | 0.02 (0.0) | 2.77 (-0.01) | -237 | -34.65 | 0 | 0.0 | -24 | -3.51 | 684 | 34.05 | 34.45 | 34.45 | 33.95 |
| 2023-10-05 | 35.61 (+0.08) | 0.02 (0.0) | 2.78 (0.0) | 384 | 65.64 | 0 | 0.0 | 0 | 0.0 | 585 | 34.4 | 34.1 | 34.4 | 33.8 |
| 2023-10-04 | 35.53 (-0.02) | 0.02 (0.0) | 2.78 (-0.01) | -42 | -7.62 | 0 | 0.0 | -46 | -8.35 | 551 | 34.0 | 34.4 | 34.4 | 33.75 |
| 2023-10-03 | 35.55 (+0.01) | 0.02 (0.0) | 2.79 (+0.01) | 30 | 4.09 | 0 | 0.0 | 30 | 4.09 | 733 | 34.35 | 34.2 | 34.65 | 34.2 |
| 2023-10-02 | 35.54 (+0.02) | 0.02 (0.0) | 2.78 (0.0) | 102 | 13.86 | 0 | 0.0 | 21 | 2.85 | 736 | 34.2 | 33.9 | 34.3 | 33.8 |
| 2023-09-28 | 35.52 (-0.01) | 0.02 (0.0) | 2.78 (0.0) | 30 | 9.74 | 0 | 0.0 | -1 | -0.32 | 308 | 33.65 | 33.75 | 33.8 | 33.5 |
| 2023-09-27 | 35.53 (+0.01) | 0.02 (0.0) | 2.78 (0.0) | 110 | 22.59 | 0 | 0.0 | -16 | -3.29 | 487 | 33.55 | 33.75 | 33.75 | 33.45 |
| 2023-09-26 | 35.52 (-0.04) | 0.02 (0.0) | 2.78 (-0.01) | -177 | -28.5 | 0 | 0.0 | -27 | -4.35 | 621 | 33.75 | 34.1 | 34.3 | 33.65 |
| 2023-09-25 | 35.56 (+0.01) | 0.02 (0.0) | 2.79 (0.0) | 55 | 9.21 | 0 | 0.0 | 7 | 1.17 | 597 | 34.2 | 33.85 | 34.2 | 33.8 |
| 2023-09-22 | 35.55 (+0.03) | 0.02 (0.0) | 2.79 (0.0) | 75 | 14.53 | 0 | 0.0 | -1 | -0.19 | 516 | 33.7 | 33.15 | 33.75 | 33.1 |
| 2023-09-21 | 35.52 (-0.07) | 0.02 (0.0) | 2.79 (-0.02) | -357 | -21.04 | 0 | 0.0 | -102 | -6.01 | 1697 | 33.4 | 34.1 | 34.1 | 33.2 |
| 2023-09-20 | 35.59 (-0.12) | 0.02 (0.0) | 2.81 (-0.03) | -482 | -48.83 | 0 | 0.0 | -95 | -9.63 | 987 | 34.1 | 34.35 | 34.5 | 34.05 |
| 2023-09-19 | 35.71 (-0.12) | 0.02 (0.0) | 2.84 (0.0) | -309 | -34.64 | 0 | 0.0 | -11 | -1.23 | 892 | 34.35 | 34.55 | 34.95 | 34.35 |
| 2023-09-18 | 35.83 (+0.01) | 0.02 (0.0) | 2.84 (0.0) | 106 | 11.26 | 0 | 0.0 | -7 | -0.74 | 941 | 34.6 | 34.4 | 34.65 | 34.3 |
| 2023-09-15 | 35.82 (-0.16) | 0.02 (0.0) | 2.84 (0.0) | -775 | -40.75 | 0 | 0.0 | -12 | -0.63 | 1902 | 34.55 | 35.2 | 35.2 | 34.5 |
| 2023-09-14 | 35.98 (-0.05) | 0.02 (0.0) | 2.84 (0.0) | -149 | -12.41 | 0 | 0.0 | 18 | 1.5 | 1201 | 35.3 | 35.0 | 35.4 | 34.75 |
| 2023-09-13 | 36.03 (-0.02) | 0.02 (0.0) | 2.84 (0.0) | 62 | 12.04 | 0 | 0.0 | -20 | -3.88 | 515 | 34.8 | 34.95 | 35.0 | 34.55 |
| 2023-09-12 | 36.05 (+0.02) | 0.02 (0.0) | 2.84 (0.0) | 80 | 9.67 | 0 | 0.0 | 0 | 0.0 | 827 | 34.5 | 34.65 | 34.8 | 34.2 |
| 2023-09-11 | 36.03 (-0.05) | 0.02 (0.0) | 2.84 (-0.02) | -186 | -21.28 | 0 | 0.0 | -61 | -6.98 | 874 | 34.55 | 35.05 | 35.35 | 34.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 36.08 (+0.02) | 0.02 (0.0) | 2.86 (0.0) | 61 | 6.91 | 0 | 0.0 | -24 | -2.72 | 883 | 35.05 | 34.9 | 35.2 | 34.8 |
| 2023-09-07 | 36.06 (0.0) | 0.02 (0.0) | 2.86 (-0.02) | -12 | -1.62 | 0 | 0.0 | -55 | -7.44 | 739 | 35.1 | 35.15 | 35.55 | 34.95 |
| 2023-09-06 | 36.06 (-0.07) | 0.02 (0.0) | 2.88 (-0.02) | -43 | -4.52 | 0 | 0.0 | -78 | -8.19 | 952 | 35.15 | 35.5 | 35.6 | 35.1 |
| 2023-09-05 | 36.13 (-0.01) | 0.02 (0.0) | 2.9 (+0.01) | -78 | -8.72 | 0 | 0.0 | 27 | 3.02 | 894 | 35.55 | 35.55 | 35.9 | 35.4 |
| 2023-09-04 | 36.14 (-0.05) | 0.02 (0.0) | 2.89 (+0.01) | -377 | -26.22 | 0 | 0.0 | 22 | 1.53 | 1438 | 35.5 | 35.4 | 35.7 | 35.1 |
| 2023-09-01 | 36.19 (+0.04) | 0.02 (0.0) | 2.88 (+0.02) | 218 | 13.61 | 0 | 0.0 | 106 | 6.62 | 1602 | 35.2 | 34.8 | 35.35 | 34.8 |
| 2023-08-31 | 36.15 (-0.05) | 0.02 (0.0) | 2.86 (0.0) | -339 | -40.55 | 0 | 0.0 | -8 | -0.96 | 836 | 34.65 | 35.1 | 35.15 | 34.5 |
| 2023-08-30 | 36.2 (+0.03) | 0.02 (0.0) | 2.86 (0.0) | 242 | 24.44 | 0 | 0.0 | 18 | 1.82 | 990 | 34.7 | 34.5 | 34.8 | 34.4 |
| 2023-08-29 | 36.17 (+0.01) | 0.02 (0.0) | 2.86 (0.0) | 41 | 4.75 | 0 | 0.0 | -14 | -1.62 | 863 | 34.25 | 34.2 | 34.45 | 34.05 |
| 2023-08-28 | 36.16 (-0.07) | 0.02 (0.0) | 2.86 (-0.01) | -219 | -24.8 | 0 | 0.0 | -24 | -2.72 | 883 | 34.1 | 34.3 | 34.45 | 34.0 |
| 2023-08-25 | 36.23 (+0.06) | 0.02 (0.0) | 2.87 (-0.02) | 223 | 23.4 | 0 | 0.0 | -94 | -9.86 | 953 | 34.35 | 34.1 | 34.7 | 34.1 |
| 2023-08-24 | 36.17 (-0.03) | 0.02 (0.0) | 2.89 (0.0) | -146 | -13.49 | 0 | 0.0 | 2 | 0.18 | 1082 | 34.3 | 34.55 | 34.85 | 34.25 |
| 2023-08-23 | 36.2 (+0.03) | 0.02 (0.0) | 2.89 (0.0) | 30 | 2.8 | 0 | 0.0 | -9 | -0.84 | 1070 | 34.3 | 34.2 | 34.8 | 34.2 |
| 2023-08-22 | 36.17 (-0.19) | 0.02 (0.0) | 2.89 (-0.02) | -715 | -48.94 | 0 | 0.0 | -75 | -5.13 | 1461 | 34.15 | 34.85 | 35.0 | 34.15 |
| 2023-08-21 | 36.36 (+0.01) | 0.02 (0.0) | 2.91 (+0.01) | -12 | -0.88 | 0 | 0.0 | 19 | 1.39 | 1368 | 34.85 | 35.0 | 35.55 | 34.7 |
| 2023-08-18 | 36.35 (-0.08) | 0.02 (0.0) | 2.9 (0.0) | -308 | -19.11 | 0 | 0.0 | 6 | 0.37 | 1612 | 34.35 | 34.8 | 35.4 | 34.3 |
| 2023-08-17 | 36.43 (-0.06) | 0.02 (0.0) | 2.9 (+0.01) | -322 | -26.24 | 0 | 0.0 | 59 | 4.81 | 1227 | 34.85 | 34.2 | 35.15 | 34.05 |
| 2023-08-16 | 36.49 (-0.04) | 0.02 (0.0) | 2.89 (-0.05) | -326 | -16.64 | 0 | 0.0 | -201 | -10.26 | 1959 | 34.5 | 34.55 | 34.65 | 34.1 |
| 2023-08-15 | 36.53 (-0.08) | 0.02 (0.0) | 2.94 (-0.01) | -420 | -30.75 | 0 | 0.0 | -38 | -2.78 | 1366 | 34.85 | 34.55 | 35.0 | 34.5 |
| 2023-08-14 | 36.61 (0.0) | 0.02 (0.0) | 2.95 (0.0) | -174 | -5.55 | 0 | 0.0 | -15 | -0.48 | 3136 | 34.45 | 35.25 | 35.25 | 34.0 |
| 2023-08-11 | 36.61 (-0.15) | 0.02 (0.0) | 2.95 (-0.01) | -1025 | -32.55 | 1 | 0.03 | -40 | -1.27 | 3149 | 35.3 | 35.7 | 35.7 | 34.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 36.76 (-0.5) | 0.02 (0.0) | 2.96 (-0.02) | -2906 | -41.59 | 0 | 0.0 | -70 | -1.0 | 6987 | 35.4 | 38.75 | 38.75 | 35.0 |
| 2023-08-09 | 37.26 (0.0) | 0.02 (0.0) | 2.98 (-0.01) | 179 | 17.03 | 0 | 0.0 | -26 | -2.47 | 1051 | 38.5 | 38.1 | 38.55 | 38.0 |
| 2023-08-08 | 37.26 (-0.1) | 0.02 (0.0) | 2.99 (-0.01) | -341 | -23.9 | 0 | 0.0 | -65 | -4.56 | 1427 | 38.1 | 38.65 | 38.95 | 38.1 |
| 2023-08-07 | 37.36 (-0.03) | 0.02 (0.0) | 3.0 (-0.01) | -167 | -14.53 | 1 | 0.09 | -44 | -3.83 | 1149 | 38.85 | 38.9 | 38.9 | 38.4 |
| 2023-08-04 | 37.39 (+0.09) | 0.02 (0.0) | 3.01 (0.0) | 314 | 31.59 | 0 | 0.0 | 3 | 0.3 | 994 | 38.9 | 38.2 | 39.05 | 38.2 |
| 2023-08-02 | 37.3 (+0.05) | 0.02 (0.0) | 3.01 (-0.04) | 138 | 5.56 | 0 | 0.0 | -162 | -6.53 | 2481 | 38.35 | 39.0 | 39.3 | 38.2 |
| 2023-08-01 | 37.25 (0.0) | 0.02 (0.0) | 3.05 (0.0) | -80 | -6.65 | 0 | 0.0 | 4 | 0.33 | 1203 | 39.15 | 39.2 | 39.75 | 38.9 |
| 2023-07-31 | 37.25 (-0.07) | 0.02 (0.0) | 3.05 (-0.01) | -332 | -14.29 | -1 | -0.04 | -32 | -1.38 | 2324 | 39.15 | 40.05 | 40.2 | 39.0 |
| 2023-07-28 | 37.32 (-0.08) | 0.02 (0.0) | 3.06 (-0.02) | -274 | -21.61 | 0 | 0.0 | -95 | -7.49 | 1268 | 39.9 | 40.25 | 40.25 | 39.8 |
| 2023-07-27 | 37.4 (+0.01) | 0.02 (0.0) | 3.08 (+0.01) | 204 | 12.23 | 0 | 0.0 | 53 | 3.18 | 1668 | 40.45 | 39.8 | 40.55 | 39.8 |
| 2023-07-26 | 37.39 (+0.01) | 0.02 (0.0) | 3.07 (0.0) | 83 | 6.13 | -1 | -0.07 | 11 | 0.81 | 1354 | 39.75 | 39.65 | 40.35 | 39.4 |
| 2023-07-25 | 37.38 (-0.03) | 0.02 (0.0) | 3.07 (0.0) | 293 | 15.55 | -1 | -0.05 | -13 | -0.69 | 1884 | 39.6 | 39.2 | 39.9 | 39.15 |
| 2023-07-24 | 37.41 (+0.01) | 0.02 (0.0) | 3.07 (+0.01) | 203 | 7.05 | -1 | -0.03 | 15 | 0.52 | 2881 | 39.4 | 40.0 | 40.0 | 38.8 |
| 2023-07-21 | 37.4 (-0.06) | 0.02 (0.0) | 3.06 (0.0) | -376 | -18.09 | -1 | -0.05 | 7 | 0.34 | 2079 | 40.1 | 40.55 | 40.7 | 40.0 |
| 2023-07-20 | 37.46 (+0.04) | 0.02 (0.0) | 3.06 (+0.06) | 97 | 3.73 | 0 | 0.0 | 266 | 10.22 | 2603 | 40.8 | 39.85 | 41.8 | 39.85 |
| 2023-07-19 | 37.42 (+0.06) | 0.02 (0.0) | 3.0 (-0.18) | 180 | 5.39 | 0 | 0.0 | -739 | -22.14 | 3338 | 40.0 | 40.2 | 40.85 | 39.7 |
| 2023-07-18 | 37.36 (-0.23) | 0.02 (0.0) | 3.18 (-0.1) | -971 | -20.09 | 0 | 0.0 | -402 | -8.32 | 4833 | 40.15 | 41.95 | 42.0 | 40.05 |
| 2023-07-17 | 37.59 (0.0) | 0.02 (0.0) | 3.28 (-0.01) | -50 | -2.13 | 0 | 0.0 | -58 | -2.47 | 2345 | 41.8 | 41.45 | 42.45 | 40.85 |
| 2023-07-14 | 37.59 (+0.03) | 0.02 (0.0) | 3.29 (-0.01) | 54 | 1.85 | 1 | 0.03 | -24 | -0.82 | 2917 | 41.25 | 41.6 | 42.1 | 41.05 |
| 2023-07-13 | 37.56 (-0.03) | 0.02 (0.0) | 3.3 (-0.01) | -227 | -6.21 | 0 | 0.0 | -36 | -0.99 | 3653 | 41.5 | 42.45 | 42.7 | 41.45 |
| 2023-07-12 | 37.59 (-0.01) | 0.02 (0.0) | 3.31 (-0.01) | -105 | -3.7 | 2 | 0.07 | -67 | -2.36 | 2841 | 42.05 | 42.4 | 42.75 | 41.7 |
| 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 | |||
| 2023-07-11 | 37.6 (-0.11) | 0.02 (0.0) | 3.32 (-0.01) | -360 | -14.04 | 0 | 0.0 | -13 | -0.51 | 2564 | 42.1 | 42.95 | 42.95 | 42.1 |
| 2023-07-10 | 37.71 (-0.16) | 0.02 (0.0) | 3.33 (0.0) | -348 | -13.37 | 0 | 0.0 | -34 | -1.31 | 2603 | 42.45 | 43.1 | 43.3 | 42.4 |
| 2023-07-07 | 37.87 (-0.22) | 0.02 (0.0) | 3.33 (-0.05) | -972 | -13.15 | 2 | 0.03 | -202 | -2.73 | 7393 | 43.1 | 44.5 | 44.5 | 42.75 |
| 2023-07-06 | 38.09 (+0.24) | 0.02 (0.0) | 3.38 (-0.04) | 978 | 28.63 | 2 | 0.06 | -132 | -3.86 | 3416 | 45.3 | 45.5 | 46.1 | 45.05 |
| 2023-07-05 | 37.85 (+0.23) | 0.02 (0.0) | 3.42 (-0.04) | 1101 | 23.59 | 1 | 0.02 | -167 | -3.58 | 4667 | 45.55 | 45.55 | 46.4 | 45.45 |
| 2023-07-04 | 37.62 (+0.45) | 0.02 (0.0) | 3.46 (-0.03) | 1876 | 34.37 | 1 | 0.02 | -109 | -2.0 | 5459 | 45.55 | 45.6 | 46.0 | 45.2 |
| 2023-07-03 | 37.17 (+0.42) | 0.02 (0.0) | 3.49 (+0.11) | 1997 | 32.5 | 0 | 0.0 | 438 | 7.13 | 6144 | 45.35 | 44.8 | 46.0 | 44.6 |
| 2023-06-30 | 36.75 (+0.3) | 0.02 (0.0) | 3.38 (+0.02) | 1230 | 37.19 | 0 | 0.0 | 54 | 1.63 | 3307 | 44.3 | 44.05 | 44.6 | 43.35 |
| 2023-06-29 | 36.45 (+0.24) | 0.02 (0.0) | 3.36 (+0.03) | 1242 | 40.29 | 0 | 0.0 | 140 | 4.54 | 3083 | 43.9 | 43.5 | 44.2 | 43.2 |
| 2023-06-28 | 36.21 (+0.04) | 0.02 (0.0) | 3.33 (+0.01) | 284 | 10.92 | -2 | -0.08 | 51 | 1.96 | 2600 | 43.25 | 43.35 | 43.75 | 42.95 |
| 2023-06-27 | 36.17 (+0.03) | 0.02 (0.0) | 3.32 (-0.04) | -23 | -0.5 | 0 | 0.0 | -165 | -3.61 | 4569 | 43.05 | 43.9 | 43.9 | 42.75 |
| 2023-06-26 | 36.14 (-0.78) | 0.02 (0.0) | 3.36 (+0.03) | -3231 | -31.79 | 1 | 0.01 | 99 | 0.97 | 10164 | 43.95 | 45.15 | 45.5 | 43.7 |
| 2023-06-21 | 36.92 (+0.91) | 0.02 (0.0) | 3.33 (+0.18) | 4038 | 19.98 | 0 | 0.0 | 757 | 3.75 | 20210 | 45.05 | 42.9 | 45.8 | 42.9 |
| 2023-06-20 | 36.01 (+0.07) | 0.02 (0.0) | 3.15 (-0.07) | 191 | 3.23 | 1 | 0.02 | -303 | -5.12 | 5916 | 42.7 | 42.6 | 43.35 | 42.2 |
| 2023-06-19 | 35.94 (-0.03) | 0.02 (0.0) | 3.22 (-0.01) | -317 | -6.87 | 0 | 0.0 | -19 | -0.41 | 4615 | 42.5 | 41.6 | 42.5 | 40.65 |
| 2023-06-16 | 35.97 (-0.08) | 0.02 (0.0) | 3.23 (-0.09) | -388 | -7.2 | 0 | 0.0 | -363 | -6.73 | 5392 | 41.85 | 42.7 | 43.1 | 41.4 |
| 2023-06-15 | 36.05 (+0.02) | 0.02 (0.0) | 3.32 (-0.02) | 438 | 13.38 | 0 | 0.0 | -102 | -3.12 | 3274 | 42.65 | 43.05 | 43.05 | 42.25 |
| 2023-06-14 | 36.03 (-0.02) | 0.02 (0.0) | 3.34 (-0.01) | 77 | 3.11 | 0 | 0.0 | -57 | -2.3 | 2475 | 42.4 | 42.7 | 43.3 | 42.4 |
| 2023-06-13 | 36.05 (+0.09) | 0.02 (0.0) | 3.35 (-0.02) | 278 | 8.16 | -1 | -0.03 | -48 | -1.41 | 3406 | 42.7 | 43.15 | 43.15 | 42.25 |
| 2023-06-12 | 35.96 (+0.12) | 0.02 (0.0) | 3.37 (+0.01) | 588 | 16.12 | 0 | 0.0 | 18 | 0.49 | 3647 | 42.8 | 43.0 | 43.3 | 42.25 |
| 2023-06-09 | 35.84 (-0.55) | 0.02 (0.0) | 3.36 (-0.12) | -2549 | -31.42 | 0 | 0.0 | -499 | -6.15 | 8112 | 42.75 | 43.95 | 44.15 | 42.5 |
| 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 | |||
| 2023-06-08 | 36.39 (+0.43) | 0.02 (0.0) | 3.48 (+0.03) | 1665 | 14.41 | 0 | 0.0 | 140 | 1.21 | 11552 | 43.8 | 44.0 | 45.0 | 43.5 |
| 2023-06-07 | 35.96 (-0.21) | 0.02 (0.0) | 3.45 (-0.05) | -1038 | -9.53 | 0 | 0.0 | -211 | -1.94 | 10895 | 43.2 | 44.45 | 44.7 | 43.0 |
| 2023-06-06 | 36.17 (+0.21) | 0.02 (0.0) | 3.5 (+0.08) | 937 | 11.35 | 0 | 0.0 | 330 | 4.0 | 8257 | 43.95 | 43.0 | 44.15 | 42.65 |
| 2023-06-05 | 35.96 (+0.47) | 0.02 (0.0) | 3.42 (+0.07) | 1983 | 44.53 | 0 | 0.0 | 303 | 6.8 | 4453 | 42.9 | 42.8 | 43.4 | 42.35 |
| 2023-06-02 | 35.49 (-0.2) | 0.02 (0.0) | 3.35 (-0.04) | -745 | -11.7 | 1 | 0.02 | -165 | -2.59 | 6366 | 42.35 | 43.5 | 43.55 | 42.3 |
| 2023-06-01 | 35.69 (-0.05) | 0.02 (+0.01) | 3.39 (+0.07) | 190 | 1.36 | 39 | 0.28 | 267 | 1.91 | 13949 | 43.25 | 42.8 | 44.65 | 42.75 |
| 2023-05-31 | 35.74 (+0.22) | 0.01 (+0.01) | 3.32 (+0.05) | 1150 | 25.52 | 39 | 0.87 | 215 | 4.77 | 4506 | 42.4 | 42.35 | 42.85 | 42.0 |
| 2023-05-30 | 35.52 (+0.11) | 0.0 (0.0) | 3.27 (+0.05) | 873 | 20.07 | -1 | -0.02 | 186 | 4.28 | 4349 | 42.0 | 42.1 | 42.5 | 41.65 |
| 2023-05-29 | 35.41 (+0.31) | 0.0 (0.0) | 3.22 (+0.05) | 1267 | 37.14 | 0 | 0.0 | 221 | 6.48 | 3411 | 41.75 | 41.45 | 42.15 | 41.4 |
| 2023-05-26 | 35.1 (-0.08) | 0.0 (0.0) | 3.17 (-0.03) | 552 | 12.17 | 0 | 0.0 | -120 | -2.64 | 4537 | 41.0 | 42.0 | 42.3 | 40.75 |
| 2023-05-25 | 35.18 (+0.18) | 0.0 (0.0) | 3.2 (+0.02) | 700 | 19.88 | 0 | 0.0 | 93 | 2.64 | 3521 | 41.6 | 41.65 | 42.1 | 41.3 |
| 2023-05-24 | 35.0 (+0.12) | 0.0 (0.0) | 3.18 (+0.01) | 712 | 29.52 | 0 | 0.0 | 14 | 0.58 | 2412 | 41.55 | 41.6 | 41.75 | 41.1 |
| 2023-05-23 | 34.88 (+0.05) | 0.0 (0.0) | 3.17 (+0.03) | 443 | 9.96 | 0 | 0.0 | 131 | 2.94 | 4450 | 41.6 | 41.55 | 42.25 | 41.1 |
| 2023-05-22 | 34.83 (+0.33) | 0.0 (0.0) | 3.14 (+0.01) | 1386 | 20.13 | 0 | 0.0 | 24 | 0.35 | 6884 | 41.6 | 40.7 | 41.95 | 40.65 |
| 2023-05-19 | 34.5 (+0.26) | 0.0 (0.0) | 3.13 (-0.02) | 1052 | 22.15 | 5 | 0.11 | -51 | -1.07 | 4750 | 40.3 | 40.7 | 40.85 | 39.65 |
| 2023-05-18 | 34.24 (+0.14) | 0.0 (0.0) | 3.15 (-0.03) | 601 | 6.81 | 0 | 0.0 | -124 | -1.41 | 8825 | 40.5 | 41.0 | 41.4 | 40.2 |
| 2023-05-17 | 34.1 (+1.18) | 0.0 (0.0) | 3.18 (+0.2) | 4630 | 33.86 | 0 | 0.0 | 785 | 5.74 | 13675 | 40.6 | 38.85 | 41.2 | 38.85 |
| 2023-05-16 | 32.92 (+0.16) | 0.0 (0.0) | 2.98 (+0.06) | 964 | 23.79 | 0 | 0.0 | 251 | 6.19 | 4052 | 38.95 | 38.65 | 39.35 | 38.5 |
| 2023-05-15 | 32.76 (+0.13) | 0.0 (0.0) | 2.92 (0.0) | 601 | 34.88 | 0 | 0.0 | 10 | 0.58 | 1723 | 38.3 | 38.3 | 38.5 | 37.8 |
| 2023-05-12 | 32.63 (+0.09) | 0.0 (0.0) | 2.92 (-0.03) | 420 | 24.32 | 0 | 0.0 | -108 | -6.25 | 1727 | 38.1 | 37.95 | 38.2 | 37.65 |
| 2023-05-11 | 32.54 (+0.25) | 0.0 (0.0) | 2.95 (-0.03) | 891 | 20.04 | 0 | 0.0 | -148 | -3.33 | 4447 | 37.6 | 38.6 | 39.05 | 37.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 32.29 (-0.29) | 0.0 (0.0) | 2.98 (-0.07) | -1221 | -23.98 | 0 | 0.0 | -277 | -5.44 | 5091 | 38.45 | 39.35 | 39.35 | 38.35 |
| 2023-05-09 | 32.58 (0.0) | 0.0 (0.0) | 3.05 (+0.04) | -134 | -2.0 | 0 | 0.0 | 165 | 2.46 | 6710 | 39.55 | 38.8 | 39.8 | 38.15 |
| 2023-05-08 | 32.58 (+0.23) | 0.0 (0.0) | 3.01 (+0.05) | 884 | 25.56 | 0 | 0.0 | 184 | 5.32 | 3458 | 38.75 | 38.65 | 39.1 | 38.55 |
| 2023-05-05 | 32.35 (+0.03) | 0.0 (0.0) | 2.96 (-0.06) | -14 | -0.28 | 0 | 0.0 | -239 | -4.84 | 4936 | 38.3 | 38.55 | 38.85 | 37.9 |
| 2023-05-04 | 32.32 (+0.01) | 0.0 (0.0) | 3.02 (+0.09) | -187 | -1.7 | 0 | 0.0 | 383 | 3.48 | 11002 | 38.95 | 37.25 | 39.35 | 37.25 |
| 2023-05-03 | 32.31 (-0.08) | 0.0 (0.0) | 2.93 (-0.01) | -167 | -15.22 | 0 | 0.0 | -42 | -3.83 | 1097 | 37.05 | 37.25 | 37.4 | 37.05 |
| 2023-05-02 | 32.39 (+0.02) | 0.0 (0.0) | 2.94 (0.0) | 247 | 19.39 | 0 | 0.0 | 17 | 1.33 | 1274 | 37.5 | 37.5 | 37.8 | 37.2 |
| 2023-04-28 | 32.37 (-0.12) | 0.0 (0.0) | 2.94 (0.0) | -670 | -27.84 | 0 | 0.0 | -20 | -0.83 | 2407 | 37.35 | 37.95 | 38.15 | 37.2 |
| 2023-04-27 | 32.49 (+0.01) | 0.0 (0.0) | 2.94 (+0.02) | 111 | 5.82 | 0 | 0.0 | 70 | 3.67 | 1908 | 37.45 | 37.3 | 37.65 | 36.75 |
| 2023-04-26 | 32.48 (-0.02) | 0.0 (0.0) | 2.92 (+0.02) | 234 | 12.36 | 0 | 0.0 | 89 | 4.7 | 1893 | 37.2 | 36.85 | 37.4 | 36.8 |
| 2023-04-25 | 32.5 (+0.08) | 0.0 (0.0) | 2.9 (-0.01) | 188 | 5.54 | 0 | 0.0 | -40 | -1.18 | 3395 | 36.9 | 37.65 | 37.85 | 36.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 36.8 (-0.15) | 0.0 (0.0) | 2.82 (-0.11) | -537 | -5.16 | 0 | 0.0 | -453 | -4.35 | 10404 | 36.3 | 38.4 | 39.2 | 35.65 |
| 2024-04-12 | 36.95 (+0.44) | 0.0 (0.0) | 2.93 (0.0) | 2107 | 10.24 | 0 | 0.0 | 5 | 0.02 | 20586 | 38.8 | 39.15 | 40.55 | 38.3 |
| 2024-04-03 | 36.51 (+0.78) | 0.0 (0.0) | 2.93 (+0.05) | 3126 | 17.31 | 0 | 0.0 | 196 | 1.09 | 18057 | 39.1 | 37.0 | 39.85 | 37.0 |
| 2024-03-29 | 35.73 (+0.74) | 0.0 (0.0) | 2.88 (0.0) | 4121 | 24.7 | 0 | 0.0 | 9 | 0.05 | 16681 | 36.85 | 35.8 | 37.5 | 35.5 |
| 2024-03-22 | 34.99 (+0.39) | 0.0 (0.0) | 2.88 (-0.02) | 1979 | 22.76 | 0 | 0.0 | -94 | -1.08 | 8694 | 35.65 | 34.0 | 35.85 | 33.8 |
| 2024-03-15 | 34.6 (-0.06) | 0.0 (0.0) | 2.9 (-0.01) | -834 | -7.22 | 0 | 0.0 | -58 | -0.5 | 11559 | 34.15 | 35.2 | 35.2 | 33.55 |
| 2024-03-08 | 34.66 (-0.21) | 0.0 (0.0) | 2.91 (+0.02) | -1478 | -10.72 | 0 | 0.0 | 100 | 0.73 | 13792 | 34.9 | 35.3 | 36.45 | 34.5 |
| 2024-03-01 | 34.87 (-0.4) | 0.0 (0.0) | 2.89 (+0.04) | -1739 | -34.58 | 0 | 0.0 | 172 | 3.42 | 5029 | 35.15 | 35.55 | 36.05 | 34.7 |
| 2024-02-23 | 35.27 (-0.23) | 0.0 (0.0) | 2.85 (-0.06) | -1059 | -10.11 | 0 | 0.0 | -246 | -2.35 | 10471 | 35.65 | 37.1 | 38.15 | 35.65 |
| 2024-02-16 | 35.5 (+0.9) | 0.0 (0.0) | 2.91 (+0.02) | 3584 | 46.13 | 0 | 0.0 | 46 | 0.59 | 7769 | 37.35 | 34.5 | 37.45 | 34.5 |
| 2024-02-05 | 34.6 (-0.12) | 0.0 (0.0) | 2.89 (-0.02) | -304 | -21.95 | 0 | 0.0 | -41 | -2.96 | 1385 | 34.45 | 35.0 | 35.0 | 34.3 |
| 2024-02-02 | 34.72 (-0.28) | 0.0 (0.0) | 2.91 (0.0) | -1237 | -15.84 | 0 | 0.0 | -27 | -0.35 | 7808 | 34.8 | 36.6 | 37.25 | 34.8 |
| 2024-01-26 | 35.0 (-0.1) | 0.0 (0.0) | 2.91 (+0.02) | -416 | -3.31 | 0 | 0.0 | 92 | 0.73 | 12568 | 36.35 | 35.85 | 37.9 | 35.2 |
| 2024-01-19 | 35.1 (-0.23) | 0.0 (0.0) | 2.89 (+0.04) | -1208 | -11.23 | 0 | 0.0 | 179 | 1.66 | 10755 | 35.6 | 35.65 | 37.15 | 34.7 |
| 2024-01-12 | 35.33 (-0.25) | 0.0 (0.0) | 2.85 (-0.07) | -1308 | -14.41 | 0 | 0.0 | -287 | -3.16 | 9076 | 35.35 | 37.35 | 37.8 | 35.05 |
| 2024-01-05 | 35.58 (+0.07) | 0.0 (0.0) | 2.92 (+0.12) | -160 | -0.87 | 0 | 0.0 | 481 | 2.62 | 18393 | 37.4 | 36.2 | 38.75 | 36.1 |
| 2023-12-29 | 35.51 (+0.16) | 0.0 (0.0) | 2.8 (+0.05) | 610 | 10.34 | 0 | 0.0 | 199 | 3.37 | 5899 | 36.2 | 34.75 | 36.9 | 34.55 |
| 2023-12-22 | 35.35 (-0.16) | 0.0 (0.0) | 2.75 (-0.06) | -441 | -13.57 | 0 | 0.0 | -234 | -7.2 | 3249 | 34.3 | 35.35 | 35.65 | 34.25 |
| 2023-12-15 | 35.51 (+0.09) | 0.0 (0.0) | 2.81 (+0.02) | 234 | 6.6 | 0 | 0.0 | 74 | 2.09 | 3546 | 35.3 | 34.65 | 35.85 | 34.55 |
| 2023-12-08 | 35.42 (-0.11) | 0.0 (0.0) | 2.79 (0.0) | -289 | -6.58 | 0 | 0.0 | 0 | 0.0 | 4394 | 34.75 | 35.8 | 36.55 | 34.75 |
| 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 | 35.53 (+0.05) | 0.0 (0.0) | 2.79 (-0.03) | 416 | 10.4 | 0 | 0.0 | -148 | -3.7 | 4001 | 35.5 | 35.9 | 36.0 | 35.0 |
| 2023-11-24 | 35.48 (+0.03) | 0.0 (0.0) | 2.82 (+0.02) | 119 | 1.74 | 0 | 0.0 | 103 | 1.5 | 6856 | 36.05 | 35.45 | 37.0 | 34.75 |
| 2023-11-17 | 35.45 (+0.04) | 0.0 (0.0) | 2.8 (+0.03) | 526 | 9.84 | 0 | 0.0 | 116 | 2.17 | 5343 | 35.2 | 33.3 | 35.2 | 32.85 |
| 2023-11-10 | 35.41 (+0.09) | 0.0 (0.0) | 2.77 (+0.01) | 422 | 16.97 | 0 | 0.0 | 26 | 1.05 | 2487 | 33.1 | 32.75 | 33.65 | 32.6 |
| 2023-11-03 | 35.32 (-0.09) | 0.0 (-0.02) | 2.76 (+0.01) | 9 | 0.28 | -88 | -2.78 | 64 | 2.02 | 3161 | 32.75 | 32.05 | 33.0 | 31.8 |
| 2023-10-27 | 35.41 (-0.13) | 0.02 (0.0) | 2.75 (+0.01) | -370 | -13.13 | 0 | 0.0 | 23 | 0.82 | 2818 | 31.95 | 32.0 | 32.85 | 31.9 |
| 2023-10-20 | 35.54 (-0.24) | 0.02 (0.0) | 2.74 (-0.05) | -989 | -21.42 | 0 | 0.0 | -207 | -4.48 | 4617 | 32.35 | 34.9 | 34.95 | 31.85 |
| 2023-10-13 | 35.78 (+0.22) | 0.02 (0.0) | 2.79 (+0.02) | 976 | 32.97 | 0 | 0.0 | 83 | 2.8 | 2960 | 34.9 | 34.35 | 35.1 | 33.95 |
| 2023-10-06 | 35.56 (+0.04) | 0.02 (0.0) | 2.77 (-0.01) | 237 | 7.2 | 0 | 0.0 | -19 | -0.58 | 3291 | 34.05 | 33.9 | 34.65 | 33.75 |
| 2023-09-28 | 35.52 (-0.03) | 0.02 (0.0) | 2.78 (-0.01) | 18 | 0.89 | 0 | 0.0 | -37 | -1.84 | 2014 | 33.65 | 33.85 | 34.3 | 33.45 |
| 2023-09-22 | 35.55 (-0.27) | 0.02 (0.0) | 2.79 (-0.05) | -967 | -19.21 | 0 | 0.0 | -216 | -4.29 | 5035 | 33.7 | 34.4 | 34.95 | 33.1 |
| 2023-09-15 | 35.82 (-0.26) | 0.02 (0.0) | 2.84 (-0.02) | -968 | -18.2 | 0 | 0.0 | -75 | -1.41 | 5320 | 34.55 | 35.05 | 35.4 | 34.2 |
| 2023-09-08 | 36.08 (-0.11) | 0.02 (0.0) | 2.86 (-0.02) | -449 | -9.15 | 0 | 0.0 | -108 | -2.2 | 4907 | 35.05 | 35.4 | 35.9 | 34.8 |
| 2023-09-01 | 36.19 (-0.04) | 0.02 (0.0) | 2.88 (+0.01) | -57 | -1.1 | 0 | 0.0 | 78 | 1.51 | 5176 | 35.2 | 34.3 | 35.35 | 34.0 |
| 2023-08-25 | 36.23 (-0.12) | 0.02 (0.0) | 2.87 (-0.03) | -620 | -10.44 | 0 | 0.0 | -157 | -2.64 | 5936 | 34.35 | 35.0 | 35.55 | 34.1 |
| 2023-08-18 | 36.35 (-0.26) | 0.02 (0.0) | 2.9 (-0.05) | -1550 | -16.66 | 0 | 0.0 | -189 | -2.03 | 9303 | 34.35 | 35.25 | 35.4 | 34.0 |
| 2023-08-11 | 36.61 (-0.78) | 0.02 (0.0) | 2.95 (-0.06) | -4260 | -30.95 | 2 | 0.01 | -245 | -1.78 | 13765 | 35.3 | 38.9 | 38.95 | 34.75 |
| 2023-08-04 | 37.39 (+0.07) | 0.02 (0.0) | 3.01 (-0.05) | 40 | 0.57 | -1 | -0.01 | -187 | -2.67 | 7003 | 38.9 | 40.05 | 40.2 | 38.2 |
| 2023-07-28 | 37.32 (-0.08) | 0.02 (0.0) | 3.06 (0.0) | 509 | 5.62 | -3 | -0.03 | -29 | -0.32 | 9057 | 39.9 | 40.0 | 40.55 | 38.8 |
| 2023-07-21 | 37.4 (-0.19) | 0.02 (0.0) | 3.06 (-0.23) | -1120 | -7.37 | -1 | -0.01 | -926 | -6.09 | 15199 | 40.1 | 41.45 | 42.45 | 39.7 |
| 2023-07-14 | 37.59 (-0.28) | 0.02 (0.0) | 3.29 (-0.04) | -986 | -6.76 | 3 | 0.02 | -174 | -1.19 | 14580 | 41.25 | 43.1 | 43.3 | 41.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 37.87 (+1.12) | 0.02 (0.0) | 3.33 (-0.05) | 4980 | 18.39 | 6 | 0.02 | -172 | -0.64 | 27081 | 43.1 | 44.8 | 46.4 | 42.75 |
| 2023-06-30 | 36.75 (-0.17) | 0.02 (0.0) | 3.38 (+0.05) | -498 | -2.1 | -1 | -0.0 | 179 | 0.75 | 23725 | 44.3 | 45.15 | 45.5 | 42.75 |
| 2023-06-21 | 36.92 (+0.95) | 0.02 (0.0) | 3.33 (+0.1) | 3912 | 12.72 | 1 | 0.0 | 435 | 1.41 | 30743 | 45.05 | 41.6 | 45.8 | 40.65 |
| 2023-06-16 | 35.97 (+0.13) | 0.02 (0.0) | 3.23 (-0.13) | 993 | 5.46 | -1 | -0.01 | -552 | -3.03 | 18196 | 41.85 | 43.0 | 43.3 | 41.4 |
| 2023-06-09 | 35.84 (+0.35) | 0.02 (0.0) | 3.36 (+0.01) | 998 | 2.31 | 0 | 0.0 | 63 | 0.15 | 43271 | 42.75 | 42.8 | 45.0 | 42.35 |
| 2023-06-02 | 35.49 (+0.39) | 0.02 (+0.02) | 3.35 (+0.18) | 2735 | 8.39 | 78 | 0.24 | 724 | 2.22 | 32583 | 42.35 | 41.45 | 44.65 | 41.4 |
| 2023-05-26 | 35.1 (+0.6) | 0.0 (0.0) | 3.17 (+0.04) | 3793 | 17.39 | 0 | 0.0 | 142 | 0.65 | 21806 | 41.0 | 40.7 | 42.3 | 40.65 |
| 2023-05-19 | 34.5 (+1.87) | 0.0 (0.0) | 3.13 (+0.21) | 7848 | 23.76 | 5 | 0.02 | 871 | 2.64 | 33027 | 40.3 | 38.3 | 41.4 | 37.8 |
| 2023-05-12 | 32.63 (+0.28) | 0.0 (0.0) | 2.92 (-0.04) | 840 | 3.92 | 0 | 0.0 | -184 | -0.86 | 21434 | 38.1 | 38.65 | 39.8 | 37.6 |
| 2023-05-05 | 32.35 (-0.02) | 0.0 (0.0) | 2.96 (+0.02) | -121 | -0.66 | 0 | 0.0 | 119 | 0.65 | 18310 | 38.3 | 37.5 | 39.35 | 37.05 |
| 2023-04-28 | 32.37 (-0.14) | 0.0 (0.0) | 2.94 (+0.02) | -647 | -4.96 | 0 | 0.0 | 71 | 0.54 | 13045 | 37.35 | 37.85 | 38.4 | 36.75 |
| 2023-04-21 | 32.51 (-1.3) | 0.0 (0.0) | 2.92 (+0.14) | -7608 | -11.02 | 0 | 0.0 | 548 | 0.79 | 69054 | 37.5 | 38.4 | 43.4 | 37.45 |
| 2023-04-14 | 33.81 (+1.03) | 0.0 (0.0) | 2.78 (+0.07) | 3844 | 12.79 | 0 | 0.0 | 318 | 1.06 | 30049 | 37.9 | 33.95 | 38.5 | 33.7 |
| 2023-04-07 | 32.78 (-0.11) | 0.0 (0.0) | 2.71 (+0.01) | -296 | -17.3 | 0 | 0.0 | 35 | 2.05 | 1711 | 33.95 | 34.5 | 34.5 | 33.7 |
| 2023-03-31 | 32.89 (+0.04) | 0.0 (0.0) | 2.7 (-0.02) | 453 | 7.49 | 0 | 0.0 | -90 | -1.49 | 6051 | 34.25 | 35.2 | 35.55 | 34.05 |
| 2023-03-24 | 32.85 (-0.13) | 0.0 (0.0) | 2.72 (+0.04) | 22 | 0.26 | 0 | 0.0 | 158 | 1.88 | 8385 | 35.3 | 34.45 | 35.85 | 34.35 |
| 2023-03-17 | 32.98 (-0.31) | 0.0 (0.0) | 2.68 (-0.02) | -1285 | -9.22 | 0 | 0.0 | -69 | -0.5 | 13933 | 34.35 | 34.2 | 36.0 | 34.05 |
| 2023-03-10 | 33.29 (-0.19) | 0.0 (0.0) | 2.7 (+0.04) | -1950 | -8.66 | 0 | 0.0 | 135 | 0.6 | 22518 | 34.5 | 34.45 | 37.3 | 34.2 |
| 2023-03-03 | 33.48 (-0.37) | 0.0 (0.0) | 2.66 (0.0) | -2166 | -29.86 | 0 | 0.0 | 11 | 0.15 | 7254 | 34.1 | 33.85 | 34.4 | 33.6 |
| 2023-02-24 | 33.85 (-0.68) | 0.0 (0.0) | 2.66 (+0.03) | -2970 | -11.27 | 0 | 0.0 | 120 | 0.46 | 26343 | 34.2 | 31.2 | 35.35 | 31.2 |
| 2023-02-17 | 34.53 (+0.09) | 0.0 (0.0) | 2.63 (-0.02) | 363 | 17.47 | 0 | 0.0 | -80 | -3.85 | 2078 | 31.2 | 30.7 | 31.25 | 30.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 34.44 (-0.02) | 0.0 (0.0) | 2.65 (+0.03) | -57 | -1.51 | 0 | 0.0 | 110 | 2.92 | 3772 | 30.7 | 31.45 | 31.7 | 30.6 |
| 2023-02-03 | 34.46 (+0.22) | 0.0 (0.0) | 2.62 (+0.01) | 951 | 22.11 | 0 | 0.0 | 76 | 1.77 | 4301 | 31.35 | 29.65 | 31.55 | 29.65 |
| 2023-01-17 | 34.24 (-0.02) | 0.0 (0.0) | 2.61 (0.0) | -98 | -15.17 | 0 | 0.0 | -27 | -4.18 | 646 | 29.45 | 29.55 | 29.7 | 29.45 |
| 2023-01-13 | 34.26 (+0.04) | 0.0 (0.0) | 2.61 (+0.01) | 115 | 3.96 | 0 | 0.0 | 26 | 0.89 | 2907 | 29.6 | 30.2 | 30.25 | 29.6 |
| 2023-01-06 | 34.22 (+0.02) | 0.0 (0.0) | 2.6 (-0.02) | 100 | 6.92 | 0 | 0.0 | -42 | -2.9 | 1446 | 29.9 | 29.3 | 30.15 | 29.15 |
| 2022-12-30 | 34.2 (-0.05) | 0.0 (0.0) | 2.62 (0.0) | -124 | -7.16 | 0 | 0.0 | -23 | -1.33 | 1733 | 29.45 | 29.9 | 30.0 | 29.15 |
| 2022-12-23 | 34.25 (-0.18) | 0.0 (0.0) | 2.62 (-0.05) | -593 | -22.23 | 0 | 0.0 | -213 | -7.98 | 2668 | 29.7 | 30.25 | 30.45 | 29.35 |
| 2022-12-16 | 34.43 (-0.25) | 0.0 (0.0) | 2.67 (-0.01) | -227 | -9.23 | 0 | 0.0 | -32 | -1.3 | 2460 | 30.3 | 30.4 | 31.15 | 30.1 |
| 2022-12-09 | 34.68 (-0.1) | 0.0 (0.0) | 2.68 (0.0) | -664 | -18.36 | 0 | 0.0 | 5 | 0.14 | 3616 | 30.4 | 32.1 | 32.25 | 30.25 |
| 2022-12-02 | 34.78 (+0.37) | 0.0 (0.0) | 2.68 (-0.01) | 1420 | 36.82 | 0 | 0.0 | -57 | -1.48 | 3857 | 32.05 | 30.9 | 32.3 | 30.65 |
| 2022-11-25 | 34.41 (+0.26) | 0.0 (0.0) | 2.69 (-0.04) | 1163 | 29.3 | 0 | 0.0 | -126 | -3.17 | 3969 | 30.95 | 31.3 | 31.95 | 30.5 |
| 2022-11-18 | 34.15 (+0.39) | 0.0 (0.0) | 2.73 (+0.01) | 1597 | 35.66 | 0 | 0.0 | 20 | 0.45 | 4478 | 31.1 | 30.8 | 31.7 | 30.6 |
| 2022-11-11 | 33.76 (+0.17) | 0.0 (0.0) | 2.72 (0.0) | 736 | 18.74 | 0 | 0.0 | 21 | 0.53 | 3928 | 30.6 | 30.2 | 31.35 | 29.95 |
| 2022-11-04 | 33.59 (+0.25) | 0.0 (0.0) | 2.72 (+0.02) | 1104 | 30.16 | 0 | 0.0 | 51 | 1.39 | 3660 | 29.9 | 28.6 | 29.9 | 28.35 |
| 2022-10-28 | 33.34 (-0.33) | 0.0 (0.0) | 2.7 (+0.04) | -1404 | -21.52 | 0 | 0.0 | 188 | 2.88 | 6524 | 28.1 | 30.45 | 30.65 | 28.0 |
| 2022-10-21 | 33.67 (-0.27) | 0.0 (-0.13) | 2.66 (-0.02) | -258 | -6.69 | -537 | -13.93 | -100 | -2.59 | 3854 | 29.8 | 31.0 | 31.9 | 29.8 |
| 2022-10-14 | 33.94 (-0.04) | 0.13 (0.0) | 2.68 (+0.01) | -200 | -4.07 | 0 | 0.0 | 54 | 1.1 | 4917 | 31.65 | 32.45 | 32.45 | 29.75 |
| 2022-10-07 | 33.98 (+0.15) | 0.13 (0.0) | 2.67 (+0.01) | 582 | 14.71 | 0 | 0.0 | 19 | 0.48 | 3956 | 32.6 | 31.15 | 33.15 | 30.8 |
| 2022-09-30 | 33.83 (-0.11) | 0.13 (0.0) | 2.66 (0.0) | -336 | -5.63 | 0 | 0.0 | 26 | 0.44 | 5968 | 31.55 | 34.0 | 34.0 | 30.2 |
| 2022-09-23 | 33.94 (+0.14) | 0.13 (0.0) | 2.66 (0.0) | 359 | 8.89 | 0 | 0.0 | -3 | -0.07 | 4036 | 34.2 | 35.0 | 35.25 | 34.0 |
| 2022-09-16 | 33.8 (+0.07) | 0.13 (-0.01) | 2.66 (+0.01) | 404 | 11.23 | -8 | -0.22 | 12 | 0.33 | 3596 | 35.0 | 35.8 | 36.15 | 34.5 |
| 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 | |||
| 2022-09-08 | 33.73 (0.0) | 0.14 (+0.01) | 2.65 (-0.03) | -52 | -1.5 | 6 | 0.17 | -99 | -2.85 | 3474 | 35.45 | 35.45 | 35.6 | 34.2 |
| 2022-09-02 | 33.73 (-0.11) | 0.13 (0.0) | 2.68 (-0.13) | -1200 | -14.99 | 0 | 0.0 | -515 | -6.44 | 8003 | 35.45 | 36.5 | 36.8 | 35.4 |
| 2022-08-26 | 33.84 (-0.32) | 0.13 (0.0) | 2.81 (+0.13) | -1830 | -10.08 | 2 | 0.01 | 497 | 2.74 | 18152 | 37.5 | 35.75 | 38.45 | 35.45 |
| 2022-08-19 | 34.16 (-0.03) | 0.13 (0.0) | 2.68 (+0.01) | -275 | -3.69 | 3 | 0.04 | 48 | 0.64 | 7450 | 36.1 | 34.25 | 36.5 | 33.6 |
| 2022-08-12 | 34.19 (-0.13) | 0.13 (0.0) | 2.67 (+0.01) | -622 | -12.79 | 0 | 0.0 | 64 | 1.32 | 4863 | 34.1 | 34.3 | 35.5 | 33.95 |
| 2022-08-05 | 34.32 (+0.06) | 0.13 (0.0) | 2.66 (-0.02) | 319 | 8.89 | 5 | 0.14 | -93 | -2.59 | 3590 | 34.35 | 34.3 | 34.9 | 32.9 |
| 2022-07-29 | 34.26 (+0.26) | 0.13 (0.0) | 2.68 (+0.04) | 565 | 15.07 | 2 | 0.05 | 153 | 4.08 | 3749 | 34.3 | 33.35 | 35.1 | 33.35 |
| 2022-07-22 | 34.0 (-0.13) | 0.13 (+0.13) | 2.64 (+0.04) | -381 | -8.82 | 527 | 12.2 | 158 | 3.66 | 4321 | 33.6 | 34.15 | 35.4 | 33.45 |
| 2022-07-15 | 34.13 (+0.06) | 0.0 (0.0) | 2.6 (+0.01) | 282 | 10.17 | 0 | 0.0 | 38 | 1.37 | 2774 | 34.15 | 34.25 | 34.45 | 33.1 |
| 2022-07-08 | 34.07 (+0.02) | 0.0 (0.0) | 2.59 (+0.05) | 401 | 11.59 | 0 | 0.0 | 205 | 5.92 | 3461 | 34.05 | 32.05 | 34.3 | 31.9 |
| 2022-07-01 | 34.05 (+0.05) | 0.0 (0.0) | 2.54 (+0.01) | 402 | 5.62 | 0 | 0.0 | 42 | 0.59 | 7152 | 32.35 | 34.1 | 35.2 | 32.25 |
| 2022-06-24 | 34.0 (+0.14) | 0.0 (0.0) | 2.53 (+0.06) | 381 | 7.6 | 0 | 0.0 | 261 | 5.21 | 5014 | 33.5 | 34.65 | 34.65 | 32.55 |
| 2022-06-17 | 33.86 (+0.24) | 0.0 (0.0) | 2.47 (0.0) | 840 | 20.72 | 0 | 0.0 | 9 | 0.22 | 4054 | 34.65 | 35.1 | 35.6 | 33.7 |
| 2022-06-10 | 33.62 (-0.05) | 0.0 (0.0) | 2.47 (+0.02) | -322 | -4.91 | 0 | 0.0 | 54 | 0.82 | 6556 | 35.2 | 34.05 | 36.1 | 33.85 |
| 2022-06-02 | 33.67 (+0.06) | 0.0 (0.0) | 2.45 (+0.03) | 419 | 15.19 | 0 | 0.0 | 124 | 4.5 | 2758 | 34.0 | 33.85 | 34.6 | 33.7 |
| 2022-05-27 | 33.61 (+0.11) | 0.0 (0.0) | 2.42 (+0.02) | 474 | 13.42 | 0 | 0.0 | 103 | 2.92 | 3531 | 33.7 | 33.6 | 34.05 | 32.9 |
| 2022-05-20 | 33.5 (+0.14) | 0.0 (0.0) | 2.4 (+0.01) | 1031 | 23.79 | 0 | 0.0 | 13 | 0.3 | 4334 | 33.25 | 32.1 | 33.4 | 31.9 |
| 2022-05-13 | 33.36 (+0.28) | 0.0 (0.0) | 2.39 (-0.02) | 1088 | 11.31 | 0 | 0.0 | -88 | -0.91 | 9619 | 31.95 | 33.05 | 33.1 | 30.25 |
| 2022-05-06 | 33.08 (-0.43) | 0.0 (0.0) | 2.41 (-0.02) | -1111 | -25.66 | 0 | 0.0 | -51 | -1.18 | 4329 | 33.3 | 34.2 | 34.75 | 33.1 |
| 2022-04-29 | 33.51 (0.0) | 0.0 (0.0) | 2.43 (-0.05) | -480 | -7.49 | 0 | 0.0 | -195 | -3.04 | 6410 | 34.35 | 35.8 | 35.8 | 33.65 |
| 2022-04-22 | 33.51 (+0.18) | 0.0 (0.0) | 2.48 (+0.03) | 1060 | 25.57 | 0 | 0.0 | 120 | 2.9 | 4145 | 36.35 | 36.0 | 37.1 | 36.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 33.33 (-0.13) | 0.0 (0.0) | 2.45 (0.0) | -956 | -14.28 | 0 | 0.0 | -33 | -0.49 | 6697 | 35.75 | 36.05 | 37.3 | 35.3 |
| 2022-04-08 | 33.46 (-0.42) | 0.0 (0.0) | 2.45 (-0.03) | -2079 | -39.21 | 0 | 0.0 | -92 | -1.74 | 5302 | 35.15 | 36.5 | 36.5 | 35.0 |
| 2022-04-01 | 33.88 (-0.23) | 0.0 (0.0) | 2.48 (0.0) | -571 | -13.59 | 0 | 0.0 | -19 | -0.45 | 4203 | 36.65 | 37.45 | 37.75 | 36.55 |
| 2022-03-25 | 34.11 (+0.05) | 0.0 (0.0) | 2.48 (+0.01) | 809 | 17.39 | 0 | 0.0 | 26 | 0.56 | 4651 | 37.7 | 38.1 | 38.65 | 37.7 |
| 2022-03-18 | 34.06 (+0.39) | 0.0 (0.0) | 2.47 (+0.01) | 1955 | 30.12 | 0 | 0.0 | 63 | 0.97 | 6490 | 37.75 | 37.5 | 37.9 | 35.95 |
| 2022-03-11 | 33.67 (-0.15) | 0.0 (0.0) | 2.46 (-0.03) | -201 | -2.62 | 0 | 0.0 | -132 | -1.72 | 7669 | 37.4 | 37.75 | 37.75 | 35.35 |
| 2022-03-04 | 33.82 (-0.39) | 0.0 (0.0) | 2.49 (+0.01) | -1756 | -32.1 | 0 | 0.0 | 43 | 0.79 | 5471 | 37.8 | 38.55 | 38.85 | 37.6 |
| 2022-02-25 | 34.21 (-0.27) | 0.0 (0.0) | 2.48 (-0.03) | -1606 | -22.4 | 0 | 0.0 | -112 | -1.56 | 7171 | 38.45 | 39.8 | 40.75 | 38.0 |
| 2022-02-18 | 34.48 (-0.18) | 0.0 (0.0) | 2.51 (0.0) | -923 | -18.25 | 0 | 0.0 | -28 | -0.55 | 5057 | 39.85 | 39.95 | 40.1 | 39.2 |
| 2022-02-11 | 34.66 (+0.13) | 0.0 (0.0) | 2.51 (+0.01) | 297 | 6.65 | 0 | 0.0 | 44 | 0.99 | 4465 | 40.1 | 39.55 | 40.9 | 39.45 |
| 2022-01-26 | 34.53 (-0.18) | 0.0 (0.0) | 2.5 (-0.02) | -748 | -19.05 | 0 | 0.0 | -75 | -1.91 | 3926 | 39.4 | 39.95 | 40.5 | 39.2 |
| 2022-01-21 | 34.71 (-0.06) | 0.0 (0.0) | 2.52 (-0.09) | -373 | -7.51 | 0 | 0.0 | -354 | -7.13 | 4967 | 40.1 | 40.8 | 41.4 | 40.0 |
| 2022-01-14 | 34.77 (-0.3) | 0.0 (0.0) | 2.61 (-0.16) | -1259 | -10.62 | 0 | 0.0 | -647 | -5.46 | 11852 | 40.7 | 43.7 | 43.7 | 40.6 |
| 2022-01-07 | 35.07 (-0.26) | 0.0 (0.0) | 2.77 (+0.11) | -1075 | -4.53 | 0 | 0.0 | 460 | 1.94 | 23742 | 43.7 | 43.85 | 46.4 | 42.45 |
| 2021-12-30 | 35.33 (+0.21) | 0.0 (0.0) | 2.66 (+0.01) | 1208 | 17.27 | 0 | 0.0 | 10 | 0.14 | 6994 | 43.45 | 42.9 | 44.0 | 42.9 |
| 2021-12-24 | 35.12 (+0.21) | 0.0 (0.0) | 2.65 (0.0) | 1617 | 24.16 | 0 | 0.0 | 17 | 0.25 | 6693 | 42.8 | 41.85 | 43.55 | 41.75 |
| 2021-12-17 | 34.91 (+0.17) | 0.0 (0.0) | 2.65 (-0.05) | 1327 | 12.89 | 0 | 0.0 | -193 | -1.87 | 10296 | 42.1 | 42.0 | 43.45 | 41.3 |
| 2021-12-10 | 34.74 (+0.23) | 0.0 (0.0) | 2.7 (+0.03) | 1356 | 17.06 | 0 | 0.0 | 116 | 1.46 | 7948 | 41.85 | 40.75 | 42.5 | 40.25 |
| 2021-12-03 | 34.51 (-0.38) | 0.0 (0.0) | 2.67 (+0.02) | 74 | 1.17 | 0 | 0.0 | 59 | 0.93 | 6334 | 40.55 | 40.5 | 40.75 | 39.2 |
| 2021-11-26 | 34.89 (+0.34) | 0.0 (0.0) | 2.65 (-0.02) | 1955 | 19.01 | 0 | 0.0 | -80 | -0.78 | 10285 | 40.9 | 41.5 | 42.75 | 40.8 |
| 2021-11-19 | 34.55 (+0.57) | 0.0 (-0.25) | 2.67 (+0.05) | 1695 | 10.86 | -1005 | -6.44 | 203 | 1.3 | 15614 | 41.4 | 41.6 | 42.3 | 40.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 33.98 (-0.2) | 0.25 (0.0) | 2.62 (+0.03) | -621 | -6.19 | 0 | 0.0 | 139 | 1.39 | 10033 | 39.4 | 40.5 | 42.0 | 39.3 |
| 2021-11-05 | 34.18 (-0.54) | 0.25 (0.0) | 2.59 (+0.01) | -2721 | -9.77 | 0 | 0.0 | 32 | 0.11 | 27844 | 42.85 | 42.8 | 44.55 | 40.15 |
| 2021-10-29 | 34.72 (-0.73) | 0.25 (0.0) | 2.58 (+0.04) | -4468 | -10.96 | 0 | 0.0 | 175 | 0.43 | 40779 | 37.6 | 38.25 | 44.3 | 37.15 |
| 2021-10-22 | 35.45 (-0.03) | 0.25 (0.0) | 2.54 (-0.02) | -124 | -2.51 | 4 | 0.08 | -75 | -1.52 | 4932 | 38.25 | 37.4 | 38.7 | 37.15 |
| 2021-10-15 | 35.48 (-0.12) | 0.25 (+0.01) | 2.56 (-0.01) | -685 | -14.56 | 45 | 0.96 | -33 | -0.7 | 4704 | 37.35 | 38.0 | 38.0 | 36.9 |
| 2021-10-08 | 35.6 (-0.32) | 0.24 (+0.03) | 2.57 (+0.02) | -940 | -11.32 | 97 | 1.17 | 51 | 0.61 | 8305 | 38.3 | 38.85 | 39.3 | 37.7 |
| 2021-10-01 | 35.92 (+0.01) | 0.21 (+0.04) | 2.55 (-0.05) | 1188 | 13.03 | 159 | 1.74 | -191 | -2.09 | 9118 | 38.45 | 37.4 | 39.4 | 37.05 |
| 2021-09-24 | 35.91 (-0.56) | 0.17 (+0.02) | 2.6 (-0.02) | -1900 | -38.41 | 77 | 1.56 | -94 | -1.9 | 4947 | 37.3 | 38.1 | 38.1 | 37.15 |
| 2021-09-17 | 36.47 (-0.23) | 0.15 (+0.15) | 2.62 (-0.01) | -1496 | -10.52 | 623 | 4.38 | -52 | -0.37 | 14214 | 38.75 | 38.3 | 39.45 | 37.8 |
| 2021-09-10 | 36.7 (-0.52) | 0.0 (0.0) | 2.63 (-0.02) | -1976 | -22.39 | 0 | 0.0 | -74 | -0.84 | 8827 | 38.1 | 39.65 | 39.75 | 36.7 |
| 2021-09-03 | 37.22 (-0.06) | 0.0 (0.0) | 2.65 (-0.01) | -490 | -8.74 | 0 | 0.0 | -10 | -0.18 | 5604 | 39.75 | 40.15 | 40.15 | 39.05 |
| 2021-08-27 | 37.28 (-0.12) | 0.0 (0.0) | 2.66 (0.0) | 190 | 3.23 | 0 | 0.0 | -15 | -0.26 | 5879 | 39.8 | 39.0 | 40.4 | 38.7 |
| 2021-08-20 | 37.4 (0.0) | 0.0 (0.0) | 2.66 (-0.05) | -298 | -3.04 | 0 | 0.0 | -187 | -1.91 | 9812 | 38.3 | 39.95 | 40.55 | 38.25 |
| 2021-08-13 | 37.4 (-0.68) | 0.0 (0.0) | 2.71 (-0.05) | -3881 | -27.91 | 0 | 0.0 | -211 | -1.52 | 13904 | 39.1 | 43.0 | 43.45 | 39.0 |
| 2021-08-06 | 38.08 (-0.13) | 0.0 (0.0) | 2.76 (+0.01) | -1871 | -23.15 | 0 | 0.0 | 19 | 0.24 | 8083 | 42.85 | 43.45 | 43.6 | 42.35 |
| 2021-07-30 | 38.21 (+0.01) | 0.0 (0.0) | 2.75 (-0.01) | -1361 | -14.64 | 0 | 0.0 | -19 | -0.2 | 9294 | 42.9 | 44.2 | 44.85 | 42.65 |
| 2021-07-23 | 38.2 (-0.2) | 0.0 (0.0) | 2.76 (-0.02) | -885 | -9.0 | 0 | 0.0 | -86 | -0.87 | 9838 | 44.8 | 45.5 | 45.55 | 43.65 |
| 2021-07-16 | 38.4 (-0.47) | 0.0 (0.0) | 2.78 (+0.01) | 645 | 6.97 | 0 | 0.0 | 26 | 0.28 | 9260 | 45.4 | 45.15 | 45.9 | 44.75 |
| 2021-07-09 | 38.87 (-0.54) | 0.0 (0.0) | 2.77 (-0.06) | -2800 | -19.82 | 0 | 0.0 | -240 | -1.7 | 14127 | 44.65 | 46.35 | 47.2 | 44.3 |
| 2021-07-02 | 39.41 (-0.41) | 0.0 (0.0) | 2.83 (+0.08) | -2081 | -10.22 | 0 | 0.0 | 337 | 1.65 | 20363 | 46.15 | 46.55 | 48.85 | 45.9 |
| 2021-06-25 | 39.82 (+0.26) | 0.0 (0.0) | 2.75 (0.0) | 1114 | 11.07 | 0 | 0.0 | -27 | -0.27 | 10059 | 46.45 | 46.1 | 46.95 | 45.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 39.56 (-0.08) | 0.0 (0.0) | 2.75 (-0.05) | -256 | -3.14 | 0 | 0.0 | -200 | -2.45 | 8157 | 46.25 | 46.25 | 46.9 | 45.4 |
| 2021-06-11 | 39.64 (+0.01) | 0.0 (0.0) | 2.8 (+0.01) | 686 | 6.2 | 0 | 0.0 | 58 | 0.52 | 11064 | 46.1 | 46.55 | 46.7 | 44.7 |
| 2021-06-04 | 39.63 (+0.22) | 0.0 (0.0) | 2.79 (0.0) | 440 | 3.14 | 0 | 0.0 | 5 | 0.04 | 14016 | 46.25 | 46.55 | 48.0 | 46.1 |
| 2021-05-28 | 39.41 (-0.43) | 0.0 (0.0) | 2.79 (+0.01) | -1312 | -8.04 | 0 | 0.0 | 31 | 0.19 | 16310 | 46.2 | 44.6 | 46.75 | 44.25 |
| 2021-05-21 | 39.84 (-0.46) | 0.0 (0.0) | 2.78 (-0.07) | -2526 | -9.86 | 0 | 0.0 | -302 | -1.18 | 25607 | 44.65 | 43.85 | 46.4 | 43.4 |
| 2021-05-14 | 40.3 (-0.61) | 0.0 (0.0) | 2.85 (-0.23) | -1617 | -2.6 | 0 | 0.0 | -929 | -1.49 | 62148 | 48.2 | 52.7 | 53.5 | 48.0 |
| 2021-05-07 | 40.91 (-0.91) | 0.0 (0.0) | 3.08 (+0.03) | -5432 | -6.04 | 0 | 0.0 | 115 | 0.13 | 89986 | 51.8 | 54.0 | 57.5 | 48.9 |
| 2021-04-29 | 41.82 (-0.8) | 0.0 (0.0) | 3.05 (+0.26) | -3167 | -3.79 | 0 | 0.0 | 1094 | 1.31 | 83616 | 54.2 | 51.3 | 58.0 | 50.7 |
| 2021-04-23 | 42.62 (+1.17) | 0.0 (0.0) | 2.79 (+0.08) | 6210 | 18.26 | 0 | 0.0 | 305 | 0.9 | 34004 | 50.7 | 50.5 | 52.5 | 49.0 |
| 2021-04-16 | 41.45 (+0.8) | 0.0 (0.0) | 2.71 (0.0) | 1772 | 7.37 | 0 | 0.0 | 21 | 0.09 | 24038 | 49.85 | 49.5 | 51.1 | 46.75 |
| 2021-04-09 | 40.65 (-0.31) | 0.0 (0.0) | 2.71 (+0.04) | -1247 | -5.1 | 0 | 0.0 | 134 | 0.55 | 24441 | 49.5 | 51.0 | 52.9 | 49.5 |
| 2021-04-01 | 40.96 (-0.06) | 0.0 (0.0) | 2.67 (+0.05) | -613 | -2.63 | 0 | 0.0 | 220 | 0.95 | 23271 | 50.4 | 49.9 | 52.0 | 49.7 |
| 2021-03-26 | 41.02 (-0.25) | 0.0 (0.0) | 2.62 (0.0) | -380 | -2.32 | 0 | 0.0 | -19 | -0.12 | 16369 | 49.7 | 49.95 | 51.5 | 49.3 |
| 2021-03-19 | 41.27 (+0.17) | 0.0 (0.0) | 2.62 (0.0) | 1007 | 5.57 | 0 | 0.0 | 15 | 0.08 | 18087 | 49.55 | 50.7 | 50.8 | 49.1 |
| 2021-03-12 | 41.1 (+1.39) | 0.0 (0.0) | 2.62 (+0.07) | 7276 | 19.09 | 0 | 0.0 | 287 | 0.75 | 38116 | 50.3 | 49.75 | 51.9 | 49.25 |
| 2021-03-05 | 39.71 (+0.57) | 0.0 (0.0) | 2.55 (-0.05) | 2294 | 3.12 | 0 | 0.0 | -202 | -0.27 | 73566 | 49.15 | 51.0 | 52.0 | 47.5 |
| 2021-02-26 | 39.14 (+1.24) | 0.0 (0.0) | 2.6 (+0.1) | 5997 | 12.23 | 0 | 0.0 | 388 | 0.79 | 49025 | 50.2 | 45.0 | 50.2 | 44.85 |
| 2021-02-19 | 37.9 (-0.04) | 0.0 (0.0) | 2.5 (+0.01) | -450 | -4.07 | 0 | 0.0 | 59 | 0.53 | 11058 | 44.65 | 43.6 | 44.9 | 43.2 |
| 2021-02-05 | 37.94 (+0.43) | 0.0 (0.0) | 2.49 (+0.06) | 1939 | 13.93 | 0 | 0.0 | 249 | 1.79 | 13922 | 43.7 | 42.75 | 44.0 | 41.6 |
| 2021-01-29 | 37.51 (-0.05) | 0.0 (0.0) | 2.43 (-0.02) | -14 | -0.12 | 0 | 0.0 | -88 | -0.74 | 11851 | 42.6 | 43.35 | 44.2 | 42.2 |
| 2021-01-22 | 37.56 (-0.86) | 0.0 (0.0) | 2.45 (-0.02) | -3740 | -20.34 | 0 | 0.0 | -80 | -0.44 | 18383 | 43.15 | 46.15 | 46.65 | 42.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 38.42 (-0.3) | 0.0 (0.0) | 2.47 (+0.08) | -760 | -3.52 | 0 | 0.0 | 300 | 1.39 | 21617 | 45.65 | 44.5 | 47.45 | 44.1 |
| 2021-01-08 | 38.72 (-0.61) | 0.0 (0.0) | 2.39 (-0.03) | -2467 | -13.68 | 0 | 0.0 | -86 | -0.48 | 18038 | 44.3 | 46.4 | 47.65 | 43.8 |
| 2020-12-31 | 39.33 (0.0) | 0.0 (0.0) | 2.42 (-0.05) | 870 | 10.08 | 0 | 0.0 | -231 | -2.68 | 8629 | 46.3 | 46.65 | 47.2 | 46.0 |
| 2020-12-25 | 39.33 (+0.24) | 0.0 (0.0) | 2.47 (-0.12) | 863 | 6.92 | 0 | 0.0 | -483 | -3.87 | 12475 | 46.45 | 46.65 | 47.15 | 44.8 |
| 2020-12-18 | 39.09 (+0.55) | 0.0 (0.0) | 2.59 (+0.04) | 1961 | 9.77 | 0 | 0.0 | 190 | 0.95 | 20081 | 46.5 | 43.8 | 46.75 | 43.6 |
| 2020-12-11 | 38.54 (-1.55) | 0.0 (0.0) | 2.55 (-0.07) | -6323 | -23.68 | 0 | 0.0 | -296 | -1.11 | 26704 | 44.2 | 47.8 | 48.75 | 43.5 |
| 2020-12-04 | 40.09 (-0.06) | 0.0 (0.0) | 2.62 (+0.04) | -932 | -4.0 | -545 | -2.34 | 156 | 0.67 | 23308 | 47.5 | 47.05 | 48.4 | 46.25 |
| 2020-11-27 | 40.15 (-0.7) | 0.0 (0.0) | 2.58 (-0.01) | -1910 | -12.76 | 0 | 0.0 | -61 | -0.41 | 14963 | 46.7 | 46.6 | 47.1 | 45.8 |
| 2020-11-20 | 40.85 (-0.75) | 0.0 (0.0) | 2.59 (-0.01) | -4472 | -30.12 | -1000 | -6.74 | -18 | -0.12 | 14846 | 46.2 | 46.0 | 46.6 | 45.65 |
| 2020-11-13 | 41.6 (-1.9) | 0.0 (0.0) | 2.6 (+0.1) | -7658 | -29.13 | -2089 | -7.95 | 399 | 1.52 | 26289 | 45.75 | 47.9 | 48.0 | 45.4 |
| 2020-11-06 | 43.5 (-0.39) | 0.0 (-0.13) | 2.5 (-0.07) | -3239 | -16.15 | -1505 | -7.51 | -279 | -1.39 | 20052 | 48.2 | 50.4 | 51.3 | 48.0 |
| 2020-10-30 | 43.89 (+0.15) | 0.13 (0.0) | 2.57 (-0.06) | 499 | 5.33 | 0 | 0.0 | -247 | -2.64 | 9362 | 50.4 | 51.2 | 51.9 | 48.35 |
| 2020-10-23 | 43.74 (+0.13) | 0.13 (+0.12) | 2.63 (-0.01) | 867 | 6.66 | 469 | 3.6 | -48 | -0.37 | 13027 | 52.3 | 51.5 | 53.8 | 51.0 |
| 2020-10-16 | 43.61 (+0.87) | 0.01 (0.0) | 2.64 (+0.01) | 3834 | 20.62 | 10 | 0.05 | 44 | 0.24 | 18595 | 51.1 | 49.8 | 53.0 | 48.85 |
| 2020-10-08 | 42.74 (+0.09) | 0.01 (0.0) | 2.63 (+0.04) | 467 | 10.98 | 0 | 0.0 | 164 | 3.86 | 4254 | 49.85 | 49.25 | 50.4 | 48.8 |
| 2020-09-30 | 42.65 (+0.13) | 0.01 (-1.13) | 2.59 (+0.05) | 614 | 20.65 | 0 | 0.0 | 199 | 6.69 | 2973 | 49.1 | 48.45 | 49.35 | 47.85 |
| 2020-09-25 | 42.52 (-0.48) | 1.14 (0.0) | 2.54 (-0.2) | -1707 | -12.03 | 0 | 0.0 | -790 | -5.57 | 14195 | 47.65 | 52.5 | 53.4 | 46.9 |
| 2020-09-18 | 43.0 (-0.27) | 1.14 (0.0) | 2.74 (-0.01) | -827 | -3.91 | 0 | 0.0 | -40 | -0.19 | 21177 | 53.0 | 50.0 | 53.2 | 49.9 |
| 2020-09-11 | 43.27 (-0.68) | 1.14 (0.0) | 2.75 (0.0) | -2856 | -16.46 | 0 | 0.0 | -23 | -0.13 | 17354 | 49.7 | 52.6 | 53.1 | 49.15 |
| 2020-09-04 | 43.95 (-0.21) | 1.14 (0.0) | 2.75 (-0.03) | -1329 | -2.61 | 0 | 0.0 | -123 | -0.24 | 51000 | 52.6 | 50.5 | 55.8 | 49.0 |
| 2020-08-28 | 44.16 (-0.5) | 1.14 (0.0) | 2.78 (+0.03) | -2701 | -17.73 | -3 | -0.02 | 111 | 0.73 | 15235 | 50.3 | 51.4 | 51.7 | 49.0 |
| 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 | |||
| 2020-08-21 | 44.66 (-0.15) | 1.14 (0.0) | 2.75 (-0.01) | -900 | -2.81 | 0 | 0.0 | -9 | -0.03 | 32022 | 51.0 | 54.0 | 55.4 | 48.45 |
| 2020-08-14 | 44.81 (-0.4) | 1.14 (+0.1) | 2.76 (+0.05) | -1769 | -5.52 | 400 | 1.25 | 173 | 0.54 | 32021 | 53.9 | 55.2 | 56.9 | 52.4 |
| 2020-08-07 | 45.21 (+3.0) | 1.04 (+0.77) | 2.71 (+0.05) | 12918 | 10.34 | 3159 | 2.53 | 201 | 0.16 | 124956 | 55.1 | 52.9 | 58.7 | 52.6 |
| 2020-07-31 | 42.21 (+0.31) | 0.27 (+0.26) | 2.66 (+0.08) | 1342 | 4.43 | 1050 | 3.47 | 356 | 1.18 | 30294 | 51.9 | 46.6 | 51.9 | 44.5 |
| 2020-07-24 | 41.9 (+0.04) | 0.01 (0.0) | 2.58 (+0.01) | -442 | -1.34 | 0 | 0.0 | 38 | 0.12 | 32923 | 46.05 | 44.55 | 48.85 | 44.1 |
| 2020-07-17 | 41.86 (-0.13) | 0.01 (+0.01) | 2.57 (-0.03) | 50 | 0.53 | 31 | 0.33 | -150 | -1.6 | 9362 | 44.4 | 45.25 | 46.4 | 44.4 |
| 2020-07-10 | 41.99 (-0.08) | 0.0 (0.0) | 2.6 (-0.05) | 1257 | 6.83 | 0 | 0.0 | -202 | -1.1 | 18415 | 44.85 | 47.15 | 48.3 | 44.8 |
| 2020-07-03 | 42.07 (-0.17) | 0.0 (-0.01) | 2.65 (+0.03) | -730 | -3.97 | 0 | 0.0 | 120 | 0.65 | 18365 | 46.9 | 46.2 | 48.2 | 46.0 |
| 2020-06-24 | 42.24 (-0.43) | 0.01 (0.0) | 2.62 (+0.03) | -1015 | -5.11 | 0 | 0.0 | 148 | 0.74 | 19879 | 84.5 | 46.0 | 86.7 | 45.8 |
| 2020-06-19 | 42.67 (+0.32) | 0.01 (-0.04) | 2.59 (-0.04) | -658 | -3.3 | -157 | -0.79 | -174 | -0.87 | 19940 | 46.0 | 46.5 | 46.7 | 44.7 |
| 2020-06-12 | 42.35 (+0.63) | 0.05 (0.0) | 2.63 (-0.18) | 1178 | 3.09 | -7 | -0.02 | -743 | -1.95 | 38133 | 46.5 | 46.2 | 48.0 | 44.7 |
| 2020-06-05 | 41.72 (+0.26) | 0.05 (0.0) | 2.81 (+0.3) | 534 | 1.64 | -1 | -0.0 | 1247 | 3.83 | 32600 | 45.85 | 42.75 | 46.05 | 42.6 |
| 2020-05-29 | 41.46 (+0.06) | 0.05 (0.0) | 2.51 (+0.13) | 390 | 1.94 | -1 | -0.0 | 535 | 2.66 | 20123 | 42.4 | 42.2 | 43.95 | 41.2 |
| 2020-05-22 | 41.4 (+0.19) | 0.05 (0.0) | 2.38 (+0.02) | 895 | 5.19 | 0 | 0.0 | 53 | 0.31 | 17229 | 41.6 | 40.5 | 43.5 | 39.15 |
| 2020-05-15 | 41.21 (-0.3) | 0.05 (0.0) | 2.36 (-0.04) | -1080 | -8.34 | 0 | 0.0 | -156 | -1.2 | 12950 | 40.0 | 42.25 | 43.0 | 39.7 |
| 2020-05-08 | 41.51 (+0.11) | 0.05 (0.0) | 2.4 (-0.01) | 41 | 0.32 | 1 | 0.01 | -48 | -0.37 | 12844 | 41.85 | 41.25 | 42.65 | 40.9 |
| 2020-04-30 | 41.4 (+0.05) | 0.05 (0.0) | 2.41 (+0.02) | 140 | 0.81 | 0 | 0.0 | 110 | 0.64 | 17288 | 42.05 | 41.95 | 43.4 | 41.8 |
| 2020-04-24 | 41.35 (+0.46) | 0.05 (0.0) | 2.39 (-0.09) | 2276 | 13.87 | 0 | 0.0 | -365 | -2.22 | 16413 | 41.3 | 41.8 | 42.4 | 39.2 |
| 2020-04-17 | 40.89 (+0.55) | 0.05 (0.0) | 2.48 (+0.02) | 2337 | 6.12 | -3 | -0.01 | 59 | 0.15 | 38188 | 41.6 | 38.6 | 43.3 | 38.6 |
| 2020-04-10 | 40.34 (-0.43) | 0.05 (0.0) | 2.46 (-0.06) | -314 | -1.57 | 1 | 0.01 | -219 | -1.1 | 19987 | 38.55 | 35.6 | 40.4 | 35.0 |
| 2020-04-01 | 40.77 (+0.02) | 0.05 (+0.03) | 2.52 (-0.02) | 500 | 6.32 | 0 | 0.0 | -86 | -1.09 | 7906 | 35.3 | 34.0 | 35.75 | 33.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 40.75 (-0.72) | 0.02 (0.0) | 2.54 (+0.02) | -490 | -2.59 | 5 | 0.03 | 47 | 0.25 | 18903 | 34.8 | 32.0 | 36.6 | 31.8 |
| 2020-03-20 | 41.47 (+0.84) | 0.02 (0.0) | 2.52 (+0.01) | 2772 | 9.76 | 0 | 0.0 | 42 | 0.15 | 28401 | 50.3 | 39.15 | 51.4 | 31.7 |
| 2020-03-13 | 40.63 (-0.18) | 0.02 (0.0) | 2.51 (-0.15) | -1478 | -6.11 | 8 | 0.03 | -592 | -2.45 | 24184 | 39.05 | 45.05 | 46.0 | 38.0 |
| 2020-03-06 | 40.81 (-0.23) | 0.02 (+0.01) | 2.66 (+0.03) | -267 | -2.55 | 10 | 0.1 | 121 | 1.15 | 10490 | 45.65 | 44.3 | 47.0 | 44.3 |
| 2020-02-27 | 41.04 (-0.58) | 0.01 (0.0) | 2.63 (-0.04) | -3085 | -20.86 | 10 | 0.07 | -165 | -1.12 | 14789 | 44.85 | 47.0 | 47.5 | 44.7 |
| 2020-02-21 | 41.62 (-0.46) | 0.01 (0.0) | 2.67 (0.0) | -2578 | -15.99 | 5 | 0.03 | 23 | 0.14 | 16127 | 47.65 | 47.5 | 49.35 | 47.1 |
| 2020-02-14 | 42.08 (+0.25) | 0.01 (0.0) | 2.67 (+0.02) | 1211 | 11.78 | 0 | 0.0 | 76 | 0.74 | 10279 | 47.45 | 44.3 | 47.95 | 44.05 |
| 2020-02-07 | 41.83 (-0.44) | 0.01 (0.0) | 2.65 (+0.01) | -1696 | -9.96 | 2 | 0.01 | 34 | 0.2 | 17034 | 45.3 | 45.2 | 47.7 | 43.7 |
| 2020-01-31 | 42.27 (-0.19) | 0.01 (0.0) | 2.64 (-0.05) | -924 | -9.79 | 2 | 0.02 | -217 | -2.3 | 9443 | 47.5 | 48.5 | 49.25 | 47.35 |
| 2020-01-20 | 42.46 (+0.04) | 0.01 (-0.01) | 2.69 (0.0) | 150 | 13.27 | -48 | -4.25 | 13 | 1.15 | 1130 | 53.3 | 53.5 | 53.6 | 53.2 |
| 2020-01-17 | 42.42 (-0.06) | 0.02 (-0.01) | 2.69 (-0.05) | -253 | -3.41 | -45 | -0.61 | -220 | -2.97 | 7418 | 53.3 | 53.3 | 54.6 | 53.1 |
| 2020-01-10 | 42.48 (-0.5) | 0.03 (0.0) | 2.74 (-0.11) | -2102 | -16.04 | 6 | 0.05 | -428 | -3.27 | 13106 | 53.1 | 56.7 | 56.7 | 52.5 |
| 2020-01-03 | 42.98 (+0.06) | 0.03 (0.0) | 2.85 (+0.01) | 176 | 1.58 | 0 | 0.0 | 11 | 0.1 | 11137 | 56.6 | 86.6 | 86.7 | 56.3 |
| 2019-12-31 | 42.92 (-0.18) | 0.03 (0.0) | 2.84 (-0.02) | -301 | -5.91 | 5 | 0.1 | -67 | -1.32 | 5093 | 56.8 | 57.6 | 58.0 | 56.7 |
| 2019-12-27 | 43.1 (+0.27) | 0.03 (0.0) | 2.86 (-0.01) | 657 | 8.01 | 0 | 0.0 | -24 | -0.29 | 8200 | 57.1 | 56.6 | 57.4 | 55.5 |
| 2019-12-20 | 42.83 (-0.29) | 0.03 (0.0) | 2.87 (-0.02) | 545 | 5.89 | 11 | 0.12 | -74 | -0.8 | 9246 | 56.2 | 56.1 | 58.3 | 56.0 |
| 2019-12-13 | 43.12 (0.0) | 0.03 (0.0) | 2.89 (+0.01) | 1080 | 8.26 | -1 | -0.01 | 43 | 0.33 | 13071 | 56.0 | 56.2 | 57.8 | 55.8 |
| 2019-12-06 | 43.12 (+0.04) | 0.03 (0.0) | 2.88 (-0.02) | 488 | 5.66 | 0 | 0.0 | -109 | -1.26 | 8623 | 55.6 | 55.5 | 56.2 | 54.2 |
| 2019-11-29 | 43.08 (+0.07) | 0.03 (0.0) | 2.9 (0.0) | -1285 | -14.8 | 1 | 0.01 | 20 | 0.23 | 8683 | 55.4 | 55.5 | 56.5 | 55.0 |
| 2019-11-22 | 43.01 (-0.57) | 0.03 (0.0) | 2.9 (-0.09) | -1584 | -12.38 | 1 | 0.01 | -366 | -2.86 | 12797 | 55.4 | 56.2 | 56.6 | 53.8 |
| 2019-11-15 | 43.58 (-1.42) | 0.03 (0.0) | 2.99 (-0.01) | -8229 | -22.72 | 1 | 0.0 | -57 | -0.16 | 36214 | 56.0 | 59.7 | 60.0 | 54.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 45.0 (-0.06) | 0.03 (0.0) | 3.0 (-0.33) | -810 | -1.57 | 2 | 0.0 | -1337 | -2.59 | 51716 | 60.1 | 67.8 | 69.7 | 59.9 |
| 2019-11-01 | 45.06 (+1.59) | 0.03 (0.0) | 3.33 (+0.12) | 5601 | 7.41 | 0 | 0.0 | 478 | 0.63 | 75586 | 67.6 | 62.6 | 69.2 | 62.5 |
| 2019-10-25 | 43.47 (+0.02) | 0.03 (+0.01) | 3.21 (+0.09) | 403 | 1.42 | 2 | 0.01 | 363 | 1.28 | 28408 | 62.5 | 62.1 | 64.7 | 61.5 |
| 2019-10-18 | 43.45 (+0.96) | 0.02 (-0.01) | 3.12 (+0.09) | 3656 | 4.86 | -1 | -0.0 | 397 | 0.53 | 75213 | 62.1 | 58.5 | 65.5 | 58.1 |
| 2019-10-09 | 42.49 (+0.3) | 0.03 (0.0) | 3.03 (-0.08) | 1311 | 16.79 | -1 | -0.01 | -345 | -4.42 | 7808 | 57.6 | 57.3 | 59.0 | 57.1 |
| 2019-10-04 | 42.19 (+0.1) | 0.03 (0.0) | 3.11 (+0.02) | 581 | 6.49 | 0 | 0.0 | 67 | 0.75 | 8947 | 56.8 | 56.3 | 58.2 | 56.3 |
| 2019-09-27 | 42.09 (+0.21) | 0.03 (0.0) | 3.09 (-0.1) | 1977 | 15.38 | 74 | 0.58 | -404 | -3.14 | 12853 | 55.9 | 57.8 | 59.3 | 55.9 |
| 2019-09-20 | 41.88 (+0.46) | 0.03 (+0.01) | 3.19 (-0.06) | 2190 | 9.88 | 31 | 0.14 | -217 | -0.98 | 22159 | 57.8 | 58.2 | 59.6 | 56.8 |
| 2019-09-12 | 41.42 (+0.04) | 0.02 (0.0) | 3.25 (-0.01) | 1059 | 7.84 | 4 | 0.03 | -50 | -0.37 | 13511 | 57.8 | 57.5 | 58.7 | 56.8 |
| 2019-09-06 | 41.38 (-0.02) | 0.02 (+0.01) | 3.26 (0.0) | -686 | -5.2 | 13 | 0.1 | -8 | -0.06 | 13195 | 56.9 | 56.8 | 57.8 | 56.1 |
| 2019-08-30 | 41.4 (-0.12) | 0.01 (0.0) | 3.26 (+0.09) | 2202 | 5.02 | 18 | 0.04 | 347 | 0.79 | 43871 | 56.8 | 57.0 | 60.0 | 56.2 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 36.8 (+1.07) | 0.0 (0.0) | 2.82 (-0.06) | 4696 | 9.57 | 0 | 0.0 | -252 | -0.51 | 49048 | 36.3 | 37.0 | 40.55 | 35.65 |
| 2024-03-29 | 35.73 (+0.83) | 0.0 (0.0) | 2.88 (0.0) | 3623 | 7.01 | 0 | 0.0 | 4 | 0.01 | 51666 | 36.85 | 35.35 | 37.5 | 33.55 |
| 2024-02-29 | 34.9 (0.0) | 0.0 (0.0) | 2.88 (-0.05) | 19 | 0.07 | 0 | 0.0 | -232 | -0.87 | 26771 | 34.95 | 35.85 | 38.15 | 34.3 |
| 2024-01-31 | 34.9 (-0.61) | 0.0 (0.0) | 2.93 (+0.13) | -3701 | -6.66 | 0 | 0.0 | 554 | 1.0 | 55548 | 35.7 | 36.2 | 38.75 | 34.7 |
| 2023-12-29 | 35.51 (-0.04) | 0.0 (0.0) | 2.8 (+0.01) | 250 | 1.42 | 0 | 0.0 | 20 | 0.11 | 17643 | 36.2 | 35.55 | 36.9 | 34.25 |
| 2023-11-30 | 35.55 (+0.18) | 0.0 (-0.02) | 2.79 (+0.04) | 1438 | 7.25 | -88 | -0.44 | 160 | 0.81 | 19844 | 35.6 | 32.25 | 37.0 | 31.8 |
| 2023-10-31 | 35.37 (-0.15) | 0.02 (0.0) | 2.75 (-0.03) | -228 | -1.51 | 0 | 0.0 | -100 | -0.66 | 15141 | 32.05 | 33.9 | 35.1 | 31.85 |
| 2023-09-28 | 35.52 (-0.63) | 0.02 (0.0) | 2.78 (-0.08) | -2148 | -11.38 | 0 | 0.0 | -330 | -1.75 | 18880 | 33.65 | 34.8 | 35.9 | 33.1 |
| 2023-08-31 | 36.15 (-1.1) | 0.02 (0.0) | 2.86 (-0.19) | -6333 | -17.0 | 2 | 0.01 | -774 | -2.08 | 37258 | 34.65 | 39.2 | 39.75 | 34.0 |
| 2023-07-31 | 37.25 (+0.5) | 0.02 (0.0) | 3.05 (-0.33) | 3051 | 4.47 | 4 | 0.01 | -1333 | -1.95 | 68243 | 39.15 | 44.8 | 46.4 | 38.8 |
| 2023-06-30 | 36.75 (+1.01) | 0.02 (+0.01) | 3.38 (+0.06) | 4850 | 3.56 | 39 | 0.03 | 227 | 0.17 | 136253 | 44.3 | 42.8 | 45.8 | 40.65 |
| 2023-05-31 | 35.74 (+3.37) | 0.01 (+0.01) | 3.32 (+0.38) | 15650 | 14.65 | 43 | 0.04 | 1570 | 1.47 | 106847 | 42.4 | 37.5 | 42.85 | 37.05 |
| 2023-04-28 | 32.37 (-0.52) | 0.0 (0.0) | 2.94 (+0.24) | -4707 | -4.13 | 0 | 0.0 | 972 | 0.85 | 113861 | 37.35 | 34.5 | 43.4 | 33.7 |
| 2023-03-31 | 32.89 (-0.96) | 0.0 (0.0) | 2.7 (+0.04) | -4926 | -8.47 | 0 | 0.0 | 145 | 0.25 | 58143 | 34.25 | 33.85 | 37.3 | 33.6 |
| 2023-02-24 | 33.85 (-0.49) | 0.0 (0.0) | 2.66 (+0.05) | -2180 | -6.25 | 0 | 0.0 | 194 | 0.56 | 34878 | 34.2 | 30.9 | 35.35 | 30.3 |
| 2023-01-31 | 34.34 (+0.14) | 0.0 (0.0) | 2.61 (-0.01) | 584 | 8.82 | 0 | 0.0 | -11 | -0.17 | 6618 | 30.6 | 29.3 | 30.6 | 29.15 |
| 2022-12-30 | 34.2 (-0.5) | 0.0 (0.0) | 2.62 (-0.07) | -1367 | -11.41 | 0 | 0.0 | -313 | -2.61 | 11980 | 29.45 | 32.1 | 32.3 | 29.15 |
| 2022-11-30 | 34.7 (+1.28) | 0.0 (0.0) | 2.69 (-0.01) | 5465 | 30.98 | 0 | 0.0 | -44 | -0.25 | 17639 | 31.8 | 28.55 | 31.95 | 28.5 |
| 2022-10-31 | 33.42 (-0.41) | 0.0 (-0.13) | 2.7 (+0.04) | -966 | -4.83 | -537 | -2.68 | 164 | 0.82 | 20006 | 28.5 | 31.15 | 33.15 | 28.0 |
| 2022-09-30 | 33.83 (+0.12) | 0.13 (0.0) | 2.66 (-0.07) | 384 | 1.95 | -2 | -0.01 | -285 | -1.45 | 19655 | 31.55 | 36.15 | 36.2 | 30.2 |
| 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 | |||
| 2022-08-31 | 33.71 (-0.55) | 0.13 (0.0) | 2.73 (+0.05) | -3617 | -9.16 | 10 | 0.03 | 222 | 0.56 | 39480 | 36.35 | 34.3 | 38.45 | 32.9 |
| 2022-07-29 | 34.26 (+0.16) | 0.13 (+0.13) | 2.68 (+0.14) | 592 | 3.56 | 529 | 3.18 | 579 | 3.48 | 16626 | 34.3 | 34.65 | 35.4 | 31.9 |
| 2022-06-30 | 34.1 (+0.4) | 0.0 (0.0) | 2.54 (+0.1) | 1650 | 7.53 | 0 | 0.0 | 381 | 1.74 | 21908 | 34.65 | 34.5 | 36.1 | 32.55 |
| 2022-05-31 | 33.7 (+0.19) | 0.0 (0.0) | 2.44 (+0.01) | 1827 | 7.9 | 0 | 0.0 | 61 | 0.26 | 23122 | 34.25 | 34.2 | 34.75 | 30.25 |
| 2022-04-29 | 33.51 (-0.51) | 0.0 (0.0) | 2.43 (-0.05) | -2991 | -12.49 | 0 | 0.0 | -233 | -0.97 | 23954 | 34.35 | 37.1 | 37.3 | 33.65 |
| 2022-03-31 | 34.02 (-0.19) | 0.0 (0.0) | 2.48 (0.0) | 772 | 2.85 | 0 | 0.0 | 14 | 0.05 | 27087 | 37.15 | 38.55 | 38.85 | 35.35 |
| 2022-02-25 | 34.21 (-0.32) | 0.0 (0.0) | 2.48 (-0.02) | -2232 | -13.37 | 0 | 0.0 | -96 | -0.58 | 16693 | 38.45 | 39.55 | 40.9 | 38.0 |
| 2022-01-26 | 34.53 (-0.8) | 0.0 (0.0) | 2.5 (-0.16) | -3455 | -7.77 | 0 | 0.0 | -616 | -1.38 | 44489 | 39.4 | 43.85 | 46.4 | 39.2 |
| 2021-12-30 | 35.33 (+0.64) | 0.0 (0.0) | 2.66 (-0.01) | 5595 | 16.12 | 0 | 0.0 | -43 | -0.12 | 34712 | 43.45 | 39.85 | 44.0 | 39.85 |
| 2021-11-30 | 34.69 (-0.03) | 0.0 (-0.25) | 2.67 (+0.09) | 295 | 0.44 | -1005 | -1.49 | 346 | 0.51 | 67333 | 39.5 | 42.8 | 44.55 | 39.2 |
| 2021-10-29 | 34.72 (-1.24) | 0.25 (+0.05) | 2.58 (+0.01) | -6222 | -10.16 | 186 | 0.3 | 40 | 0.07 | 61216 | 37.6 | 38.45 | 44.3 | 36.9 |
| 2021-09-30 | 35.96 (-1.13) | 0.2 (+0.2) | 2.57 (-0.09) | -4023 | -10.55 | 819 | 2.15 | -347 | -0.91 | 38126 | 38.95 | 39.25 | 40.15 | 36.7 |
| 2021-08-31 | 37.09 (-1.12) | 0.0 (0.0) | 2.66 (-0.09) | -6506 | -16.36 | 0 | 0.0 | -390 | -0.98 | 39771 | 39.4 | 43.45 | 43.6 | 38.25 |
| 2021-07-30 | 38.21 (-1.21) | 0.0 (0.0) | 2.75 (-0.08) | -4481 | -9.59 | 0 | 0.0 | -324 | -0.69 | 46703 | 42.9 | 46.8 | 47.25 | 42.65 |
| 2021-06-30 | 39.42 (+0.02) | 0.0 (0.0) | 2.83 (+0.04) | 37 | 0.07 | 0 | 0.0 | 178 | 0.32 | 55950 | 46.6 | 46.3 | 48.85 | 44.7 |
| 2021-05-31 | 39.4 (-2.42) | 0.0 (0.0) | 2.79 (-0.26) | -10941 | -5.54 | 0 | 0.0 | -1085 | -0.55 | 197582 | 46.1 | 54.0 | 57.5 | 43.4 |
| 2021-04-29 | 41.82 (+1.14) | 0.0 (0.0) | 3.05 (+0.37) | 4694 | 2.77 | 0 | 0.0 | 1539 | 0.91 | 169666 | 54.2 | 50.5 | 58.0 | 46.75 |
| 2021-03-31 | 40.68 (+1.54) | 0.0 (0.0) | 2.68 (+0.08) | 8458 | 5.1 | 0 | 0.0 | 316 | 0.19 | 165846 | 50.2 | 51.0 | 52.0 | 47.5 |
| 2021-02-26 | 39.14 (+1.63) | 0.0 (0.0) | 2.6 (+0.17) | 7486 | 10.12 | 0 | 0.0 | 696 | 0.94 | 74005 | 50.2 | 42.75 | 50.2 | 41.6 |
| 2021-01-29 | 37.51 (-1.82) | 0.0 (0.0) | 2.43 (+0.01) | -6981 | -9.99 | 0 | 0.0 | 46 | 0.07 | 69891 | 42.6 | 46.4 | 47.65 | 42.2 |
| 2020-12-31 | 39.33 (-0.84) | 0.0 (0.0) | 2.42 (-0.15) | -3492 | -3.95 | 0 | 0.0 | -620 | -0.7 | 88319 | 46.3 | 47.05 | 48.75 | 43.5 |
| 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 | 40.17 (-3.72) | 0.0 (-0.13) | 2.57 (0.0) | -17348 | -21.95 | -5139 | -6.5 | -3 | -0.0 | 79031 | 46.8 | 50.4 | 51.3 | 45.4 |
| 2020-10-30 | 43.89 (+1.24) | 0.13 (+0.12) | 2.57 (-0.02) | 5667 | 12.53 | 479 | 1.06 | -87 | -0.19 | 45240 | 50.4 | 49.25 | 53.8 | 48.35 |
| 2020-09-30 | 42.65 (-1.38) | 0.01 (-1.13) | 2.59 (-0.13) | -5335 | -5.18 | 0 | 0.0 | -507 | -0.49 | 102973 | 49.1 | 51.5 | 55.8 | 46.9 |
| 2020-08-31 | 44.03 (+1.82) | 1.14 (+0.87) | 2.72 (+0.06) | 6778 | 3.26 | 3556 | 1.71 | 206 | 0.1 | 207965 | 49.2 | 52.9 | 58.7 | 48.45 |
| 2020-07-31 | 42.21 (+0.14) | 0.27 (+0.27) | 2.66 (+0.04) | 2018 | 1.92 | 1081 | 1.03 | 191 | 0.18 | 104957 | 51.9 | 46.8 | 51.9 | 44.1 |
| 2020-06-30 | 42.07 (+0.61) | 0.0 (-0.05) | 2.62 (+0.11) | -502 | -0.44 | -165 | -0.14 | 449 | 0.39 | 114958 | 46.45 | 42.75 | 86.7 | 42.6 |
| 2020-05-29 | 41.46 (+0.06) | 0.05 (0.0) | 2.51 (+0.1) | 246 | 0.39 | 0 | 0.0 | 384 | 0.61 | 63149 | 42.4 | 41.25 | 43.95 | 39.15 |
| 2020-04-30 | 41.4 (+0.71) | 0.05 (0.0) | 2.41 (-0.1) | 5085 | 5.38 | -2 | -0.0 | -404 | -0.43 | 94537 | 42.05 | 34.7 | 43.4 | 34.35 |
| 2020-03-31 | 40.69 (-0.35) | 0.05 (+0.04) | 2.51 (-0.12) | 391 | 0.45 | 23 | 0.03 | -479 | -0.55 | 87225 | 34.65 | 44.3 | 51.4 | 31.7 |
| 2020-02-27 | 41.04 (-1.23) | 0.01 (0.0) | 2.63 (-0.01) | -6148 | -10.56 | 17 | 0.03 | -32 | -0.05 | 58231 | 44.85 | 45.2 | 49.35 | 43.7 |
| 2020-01-31 | 42.27 (-0.65) | 0.01 (-0.02) | 2.64 (-0.2) | -2953 | -6.99 | -85 | -0.2 | -841 | -1.99 | 42235 | 47.5 | 86.6 | 86.7 | 47.35 |
| 2019-12-31 | 42.92 (-0.16) | 0.03 (0.0) | 2.84 (-0.06) | 2469 | 5.58 | 15 | 0.03 | -231 | -0.52 | 44234 | 56.8 | 55.5 | 58.3 | 54.2 |
| 2019-11-29 | 43.08 (-1.86) | 0.03 (0.0) | 2.9 (-0.36) | -11364 | -9.81 | 5 | 0.0 | -1474 | -1.27 | 115801 | 55.4 | 66.5 | 69.7 | 53.8 |
| 2019-10-31 | 44.94 (+2.85) | 0.03 (0.0) | 3.26 (+0.17) | 11008 | 5.81 | 0 | 0.0 | 694 | 0.37 | 189575 | 66.3 | 56.3 | 69.2 | 56.3 |
| 2019-09-27 | 42.09 (+0.69) | 0.03 (+0.02) | 3.09 (-0.17) | 4540 | 7.36 | 122 | 0.2 | -679 | -1.1 | 61719 | 55.9 | 56.8 | 59.6 | 55.9 |
| 2019-08-30 | 41.4 (+3.95) | 0.01 (+0.01) | 3.26 (+0.03) | 21115 | 14.76 | 46 | 0.03 | 110 | 0.08 | 143041 | 56.8 | 54.3 | 60.0 | 48.95 |
| 2019-07-31 | 37.45 (+0.2) | 0.0 (-0.03) | 3.23 (+0.38) | -2514 | -2.15 | -113 | -0.1 | 1561 | 1.34 | 116696 | 55.6 | 50.3 | 55.8 | 50.1 |
| 2019-06-28 | 37.25 (-0.6) | 0.03 (0.0) | 2.85 (+0.07) | -1416 | -3.1 | 3 | 0.01 | 271 | 0.59 | 45703 | 49.55 | 49.25 | 52.2 | 47.75 |
| 2019-05-31 | 37.85 () | 0.03 () | 2.78 () | -5173 | -31.52 | 15 | 0.09 | -228 | -1.39 | 16411 | 50.2 | 49.5 | 51.7 | 48.2 |
