- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 16.14 (-0.16) | 0.07 (0.0) | 1.42 (+0.01) | -406 | -59.71 | 0 | 0.0 | 0 | 0.0 | 680 | 76.5 | 76.5 | 76.8 | 76.3 |
| 2024-04-23 | 16.3 (0.0) | 0.07 (0.0) | 1.41 (-0.01) | 17 | 7.46 | 1 | 0.44 | 0 | 0.0 | 228 | 76.5 | 76.3 | 76.6 | 76.1 |
| 2024-04-22 | 16.3 (-0.04) | 0.07 (+0.05) | 1.42 (+0.01) | -111 | -20.0 | 0 | 0.0 | 20 | 3.6 | 555 | 75.9 | 76.1 | 76.5 | 75.8 |
| 2024-04-19 | 16.34 (-0.19) | 0.02 (-0.09) | 1.41 (0.0) | -488 | -33.27 | -209 | -14.25 | 0 | 0.0 | 1467 | 76.0 | 77.3 | 77.3 | 75.7 |
| 2024-04-18 | 16.53 (+0.03) | 0.11 (0.0) | 1.41 (0.0) | 63 | 14.25 | -6 | -1.36 | 0 | 0.0 | 442 | 77.4 | 77.1 | 77.5 | 76.9 |
| 2024-04-17 | 16.5 (0.0) | 0.11 (0.0) | 1.41 (0.0) | 23 | 5.75 | 0 | 0.0 | 0 | 0.0 | 400 | 77.1 | 76.9 | 77.4 | 76.9 |
| 2024-04-16 | 16.5 (-0.13) | 0.11 (0.0) | 1.41 (0.0) | -350 | -30.76 | 0 | 0.0 | -1 | -0.09 | 1138 | 76.9 | 78.0 | 78.0 | 76.8 |
| 2024-04-15 | 16.63 (-0.14) | 0.11 (0.0) | 1.41 (0.0) | -343 | -53.1 | 0 | 0.0 | 0 | 0.0 | 646 | 78.0 | 78.3 | 78.3 | 78.0 |
| 2024-04-12 | 16.77 (-0.02) | 0.11 (0.0) | 1.41 (0.0) | -56 | -11.74 | 0 | 0.0 | 0 | 0.0 | 477 | 78.2 | 78.1 | 78.3 | 78.1 |
| 2024-04-11 | 16.79 (-0.05) | 0.11 (0.0) | 1.41 (0.0) | -147 | -26.25 | 0 | 0.0 | 0 | 0.0 | 560 | 78.2 | 78.4 | 78.6 | 78.1 |
| 2024-04-10 | 16.84 (-0.01) | 0.11 (0.0) | 1.41 (0.0) | -27 | -4.61 | -3 | -0.51 | 0 | 0.0 | 586 | 78.4 | 78.3 | 78.7 | 78.3 |
| 2024-04-09 | 16.85 (-0.1) | 0.11 (0.0) | 1.41 (0.0) | -271 | -30.08 | 0 | 0.0 | 0 | 0.0 | 901 | 78.3 | 78.5 | 78.7 | 78.1 |
| 2024-04-08 | 16.95 (0.0) | 0.11 (0.0) | 1.41 (0.0) | 27 | 6.91 | 0 | 0.0 | 0 | 0.0 | 391 | 78.8 | 78.5 | 78.8 | 78.4 |
| 2024-04-03 | 16.95 (-0.01) | 0.11 (0.0) | 1.41 (+0.01) | -37 | -10.69 | 0 | 0.0 | 8 | 2.31 | 346 | 78.4 | 78.5 | 78.6 | 77.9 |
| 2024-04-02 | 16.96 (-0.02) | 0.11 (0.0) | 1.4 (0.0) | -46 | -10.45 | 0 | 0.0 | 0 | 0.0 | 440 | 78.4 | 78.4 | 78.7 | 78.4 |
| 2024-04-01 | 16.98 (-0.03) | 0.11 (0.0) | 1.4 (0.0) | -89 | -14.91 | 0 | 0.0 | 0 | 0.0 | 597 | 78.4 | 78.6 | 78.6 | 78.3 |
| 2024-03-29 | 17.01 (-0.03) | 0.11 (0.0) | 1.4 (0.0) | -49 | -6.14 | -4 | -0.5 | -1 | -0.13 | 798 | 78.2 | 77.8 | 78.4 | 77.8 |
| 2024-03-28 | 17.04 (-0.09) | 0.11 (0.0) | 1.4 (-1.04) | -416 | -9.86 | -3 | -0.07 | -2572 | -60.96 | 4219 | 78.3 | 78.3 | 78.6 | 77.5 |
| 2024-03-27 | 17.13 (+0.05) | 0.11 (0.0) | 2.44 (+0.04) | 124 | 6.99 | 0 | 0.0 | 105 | 5.92 | 1775 | 81.5 | 81.1 | 81.7 | 81.0 |
| 2024-03-26 | 17.08 (-0.15) | 0.11 (-0.01) | 2.4 (+0.04) | -272 | -25.33 | -10 | -0.93 | 100 | 9.31 | 1074 | 81.2 | 81.8 | 81.9 | 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 | |||
| 2024-03-25 | 17.23 (-0.06) | 0.12 (0.0) | 2.36 (+0.05) | -133 | -15.81 | 0 | 0.0 | 112 | 13.32 | 841 | 81.8 | 82.0 | 82.2 | 81.7 |
| 2024-03-22 | 17.29 (-0.17) | 0.12 (0.0) | 2.31 (0.0) | -428 | -39.23 | 0 | 0.0 | 1 | 0.09 | 1091 | 81.8 | 82.1 | 82.3 | 81.6 |
| 2024-03-21 | 17.46 (-0.18) | 0.12 (0.0) | 2.31 (+0.04) | -483 | -42.82 | 0 | 0.0 | 95 | 8.42 | 1128 | 81.8 | 82.0 | 82.0 | 81.4 |
| 2024-03-20 | 17.64 (+0.11) | 0.12 (0.0) | 2.27 (+0.02) | 284 | 21.47 | 0 | 0.0 | 49 | 3.7 | 1323 | 81.8 | 81.8 | 82.3 | 81.6 |
| 2024-03-19 | 17.53 (+0.07) | 0.12 (0.0) | 2.25 (+0.04) | 184 | 21.15 | -6 | -0.69 | 107 | 12.3 | 870 | 81.4 | 81.1 | 82.0 | 81.0 |
| 2024-03-18 | 17.46 (-0.09) | 0.12 (0.0) | 2.21 (+0.06) | -229 | -21.54 | 0 | 0.0 | 144 | 13.55 | 1063 | 81.1 | 81.8 | 81.8 | 80.9 |
| 2024-03-15 | 17.55 (-0.04) | 0.12 (0.0) | 2.15 (+0.04) | -114 | -13.41 | 0 | 0.0 | 94 | 11.06 | 850 | 81.8 | 82.2 | 82.2 | 81.5 |
| 2024-03-14 | 17.59 (-0.03) | 0.12 (0.0) | 2.11 (+0.02) | 3 | 0.37 | 0 | 0.0 | 62 | 7.68 | 807 | 81.9 | 81.4 | 82.0 | 81.2 |
| 2024-03-13 | 17.62 (0.0) | 0.12 (0.0) | 2.09 (+0.02) | -18 | -1.96 | 0 | 0.0 | 57 | 6.22 | 917 | 81.4 | 81.3 | 81.9 | 81.0 |
| 2024-03-12 | 17.62 (-0.05) | 0.12 (0.0) | 2.07 (+0.04) | -15 | -2.53 | 0 | 0.0 | 84 | 14.14 | 594 | 81.3 | 81.0 | 81.5 | 80.9 |
| 2024-03-11 | 17.67 (-0.04) | 0.12 (0.0) | 2.03 (+0.05) | -78 | -6.12 | 0 | 0.0 | 125 | 9.8 | 1275 | 80.8 | 80.8 | 81.1 | 79.9 |
| 2024-03-08 | 17.71 (-0.11) | 0.12 (0.0) | 1.98 (0.0) | -276 | -27.77 | -2 | -0.2 | 12 | 1.21 | 994 | 79.8 | 81.0 | 81.1 | 79.8 |
| 2024-03-07 | 17.82 (-0.13) | 0.12 (0.0) | 1.98 (0.0) | -381 | -26.26 | 0 | 0.0 | 0 | 0.0 | 1451 | 81.0 | 81.0 | 81.2 | 80.4 |
| 2024-03-06 | 17.95 (-0.04) | 0.12 (0.0) | 1.98 (0.0) | -90 | -13.51 | -1 | -0.15 | 0 | 0.0 | 666 | 81.9 | 82.0 | 82.1 | 81.6 |
| 2024-03-05 | 17.99 (-0.1) | 0.12 (0.0) | 1.98 (+0.06) | -253 | -12.84 | 0 | 0.0 | 139 | 7.05 | 1971 | 82.0 | 81.5 | 83.0 | 81.4 |
| 2024-03-04 | 18.09 (-0.07) | 0.12 (0.0) | 1.92 (+0.01) | -175 | -22.82 | 0 | 0.0 | 34 | 4.43 | 767 | 81.3 | 80.8 | 81.4 | 80.7 |
| 2024-03-01 | 18.16 (-0.03) | 0.12 (0.0) | 1.91 (0.0) | -84 | -13.02 | -3 | -0.47 | 0 | 0.0 | 645 | 80.8 | 81.2 | 81.4 | 80.6 |
| 2024-02-29 | 18.19 (-0.08) | 0.12 (0.0) | 1.91 (+0.05) | -179 | -20.02 | 0 | 0.0 | 115 | 12.86 | 894 | 81.0 | 81.2 | 81.5 | 80.8 |
| 2024-02-27 | 18.27 (-0.07) | 0.12 (0.0) | 1.86 (+0.04) | -193 | -22.57 | 0 | 0.0 | 110 | 12.87 | 855 | 81.2 | 81.8 | 81.9 | 80.7 |
| 2024-02-26 | 18.34 (+0.06) | 0.12 (0.0) | 1.82 (+0.02) | 162 | 14.77 | 0 | 0.0 | 39 | 3.56 | 1097 | 81.7 | 81.0 | 81.9 | 81.0 |
| 2024-02-23 | 18.28 (-0.06) | 0.12 (-0.01) | 1.8 (+0.04) | -159 | -21.54 | -4 | -0.54 | 98 | 13.28 | 738 | 80.7 | 81.5 | 81.5 | 80.7 |
| 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 | |||
| 2024-02-22 | 18.34 (-0.13) | 0.13 (0.0) | 1.76 (+0.04) | -370 | -26.07 | -3 | -0.21 | 116 | 8.17 | 1419 | 81.4 | 82.3 | 82.4 | 81.4 |
| 2024-02-21 | 18.47 (-0.03) | 0.13 (0.0) | 1.72 (+0.01) | -77 | -15.28 | -6 | -1.19 | 14 | 2.78 | 504 | 81.1 | 81.0 | 81.5 | 80.9 |
| 2024-02-20 | 18.5 (+0.02) | 0.13 (-0.01) | 1.71 (+0.03) | 32 | 4.73 | -15 | -2.22 | 78 | 11.52 | 677 | 80.9 | 81.0 | 81.2 | 80.6 |
| 2024-02-19 | 18.48 (-0.01) | 0.14 (0.0) | 1.68 (+0.07) | -18 | -1.13 | -9 | -0.56 | 179 | 11.19 | 1599 | 80.9 | 80.7 | 81.9 | 80.4 |
| 2024-02-16 | 18.49 (-0.06) | 0.14 (0.0) | 1.61 (+0.02) | -151 | -29.84 | 0 | 0.0 | 37 | 7.31 | 506 | 79.2 | 79.1 | 79.4 | 78.9 |
| 2024-02-15 | 18.55 (-0.13) | 0.14 (0.0) | 1.59 (+0.02) | -346 | -43.09 | 0 | 0.0 | 44 | 5.48 | 803 | 79.1 | 79.6 | 80.0 | 78.5 |
| 2024-02-05 | 18.68 (-0.06) | 0.14 (0.0) | 1.57 (+0.01) | -144 | -44.58 | -6 | -1.86 | 37 | 11.46 | 323 | 78.0 | 78.4 | 78.4 | 77.8 |
| 2024-02-02 | 18.74 (-0.08) | 0.14 (0.0) | 1.56 (+0.02) | -203 | -54.42 | 0 | 0.0 | 39 | 10.46 | 373 | 78.1 | 78.5 | 78.5 | 78.0 |
| 2024-02-01 | 18.82 (-0.02) | 0.14 (0.0) | 1.54 (+0.03) | -40 | -9.11 | 0 | 0.0 | 86 | 19.59 | 439 | 78.4 | 78.2 | 78.4 | 77.9 |
| 2024-01-31 | 18.84 (-0.01) | 0.14 (0.0) | 1.51 (+0.01) | -37 | -19.17 | 0 | 0.0 | 19 | 9.84 | 193 | 77.8 | 77.5 | 78.0 | 77.4 |
| 2024-01-30 | 18.85 (-0.1) | 0.14 (-0.02) | 1.5 (+0.03) | -251 | -43.73 | -37 | -6.45 | 81 | 14.11 | 574 | 77.4 | 77.9 | 78.2 | 77.3 |
| 2024-01-29 | 18.95 (-0.06) | 0.16 (-0.02) | 1.47 (+0.03) | -155 | -31.19 | -49 | -9.86 | 73 | 14.69 | 497 | 77.9 | 77.1 | 78.0 | 77.1 |
| 2024-01-26 | 19.01 (-0.06) | 0.18 (0.0) | 1.44 (+0.01) | -147 | -46.82 | 0 | 0.0 | 14 | 4.46 | 314 | 78.1 | 78.1 | 78.9 | 78.0 |
| 2024-01-25 | 19.07 (-0.03) | 0.18 (0.0) | 1.43 (0.0) | -81 | -40.3 | 0 | 0.0 | 11 | 5.47 | 201 | 78.1 | 78.3 | 78.3 | 78.0 |
| 2024-01-24 | 19.1 (-0.02) | 0.18 (0.0) | 1.43 (0.0) | -40 | -16.81 | 0 | 0.0 | 1 | 0.42 | 238 | 78.0 | 78.0 | 78.3 | 78.0 |
| 2024-01-23 | 19.12 (-0.02) | 0.18 (-0.03) | 1.43 (+0.02) | -78 | -24.07 | -90 | -27.78 | 39 | 12.04 | 324 | 77.9 | 78.2 | 78.2 | 77.5 |
| 2024-01-22 | 19.14 (-0.06) | 0.21 (-0.01) | 1.41 (+0.01) | -92 | -36.8 | 0 | 0.0 | 30 | 12.0 | 250 | 78.0 | 78.2 | 78.2 | 78.0 |
| 2024-01-19 | 19.2 (-0.01) | 0.22 (0.0) | 1.4 (0.0) | -18 | -4.7 | 0 | 0.0 | 0 | 0.0 | 383 | 78.1 | 77.8 | 78.2 | 77.6 |
| 2024-01-18 | 19.21 (0.0) | 0.22 (0.0) | 1.4 (+0.03) | -46 | -4.47 | 0 | 0.0 | 77 | 7.48 | 1029 | 77.8 | 77.1 | 77.9 | 76.6 |
| 2024-01-17 | 19.21 (-0.18) | 0.22 (-0.05) | 1.37 (+0.06) | -310 | -31.41 | -113 | -11.45 | 145 | 14.69 | 987 | 78.2 | 79.5 | 79.5 | 78.2 |
| 2024-01-16 | 19.39 (-0.02) | 0.27 (0.0) | 1.31 (+0.02) | -58 | -15.98 | -8 | -2.2 | 49 | 13.5 | 363 | 79.3 | 79.8 | 79.9 | 79.1 |
| 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 | |||
| 2024-01-15 | 19.41 (-0.09) | 0.27 (0.0) | 1.29 (0.0) | -40 | -8.81 | 0 | 0.0 | 6 | 1.32 | 454 | 79.8 | 79.9 | 80.0 | 79.5 |
| 2024-01-12 | 19.5 (-0.02) | 0.27 (0.0) | 1.29 (0.0) | -103 | -30.84 | 0 | 0.0 | 8 | 2.4 | 334 | 79.5 | 79.5 | 80.2 | 79.5 |
| 2024-01-11 | 19.52 (0.0) | 0.27 (0.0) | 1.29 (+0.01) | 2 | 0.79 | 0 | 0.0 | 9 | 3.56 | 253 | 79.5 | 79.3 | 79.8 | 79.3 |
| 2024-01-10 | 19.52 (-0.07) | 0.27 (0.0) | 1.28 (0.0) | -5 | -1.42 | 0 | 0.0 | 9 | 2.55 | 353 | 79.4 | 79.4 | 79.6 | 79.1 |
| 2024-01-09 | 19.59 (-0.15) | 0.27 (0.0) | 1.28 (+0.04) | -365 | -49.59 | 0 | 0.0 | 94 | 12.77 | 736 | 79.2 | 79.8 | 79.8 | 79.2 |
| 2024-01-08 | 19.74 (-0.02) | 0.27 (0.0) | 1.24 (+0.01) | -73 | -27.24 | 0 | 0.0 | 41 | 15.3 | 268 | 79.8 | 80.2 | 80.4 | 79.8 |
| 2024-01-05 | 19.76 (-0.01) | 0.27 (0.0) | 1.23 (0.0) | -5 | -1.19 | -3 | -0.71 | 0 | 0.0 | 421 | 80.2 | 80.0 | 80.4 | 79.7 |
| 2024-01-04 | 19.77 (-0.09) | 0.27 (0.0) | 1.23 (+0.01) | -236 | -45.04 | 0 | 0.0 | 20 | 3.82 | 524 | 79.8 | 80.1 | 80.3 | 79.7 |
| 2024-01-03 | 19.86 (-0.04) | 0.27 (0.0) | 1.22 (+0.03) | -87 | -19.16 | 0 | 0.0 | 62 | 13.66 | 454 | 80.2 | 80.8 | 81.0 | 80.1 |
| 2024-01-02 | 19.9 (+0.01) | 0.27 (0.0) | 1.19 (-0.03) | 53 | 13.15 | 0 | 0.0 | -71 | -17.62 | 403 | 80.6 | 80.4 | 80.8 | 80.1 |
| 2023-12-29 | 19.89 (-0.05) | 0.27 (0.0) | 1.22 (0.0) | -129 | -29.66 | 0 | 0.0 | 0 | 0.0 | 435 | 80.4 | 80.5 | 80.5 | 80.1 |
| 2023-12-28 | 19.94 (-0.01) | 0.27 (-0.01) | 1.22 (0.0) | -35 | -8.43 | -9 | -2.17 | 0 | 0.0 | 415 | 80.3 | 80.6 | 80.7 | 80.3 |
| 2023-12-27 | 19.95 (-0.06) | 0.28 (+0.01) | 1.22 (0.0) | -129 | -30.64 | 5 | 1.19 | 2 | 0.48 | 421 | 80.4 | 80.3 | 80.7 | 80.2 |
| 2023-12-26 | 20.01 (+0.02) | 0.27 (0.0) | 1.22 (0.0) | 37 | 10.63 | 0 | 0.0 | 7 | 2.01 | 348 | 79.9 | 79.7 | 80.3 | 79.7 |
| 2023-12-25 | 19.99 (-0.01) | 0.27 (0.0) | 1.22 (+0.01) | -56 | -8.25 | 0 | 0.0 | 13 | 1.91 | 679 | 79.8 | 80.0 | 80.2 | 79.5 |
| 2023-12-22 | 20.0 (-0.09) | 0.27 (-0.01) | 1.21 (0.0) | -202 | -37.2 | -16 | -2.95 | 0 | 0.0 | 543 | 80.0 | 80.1 | 80.3 | 80.0 |
| 2023-12-21 | 20.09 (-0.14) | 0.28 (0.0) | 1.21 (0.0) | -367 | -66.61 | -3 | -0.54 | 1 | 0.18 | 551 | 80.1 | 80.2 | 80.4 | 80.0 |
| 2023-12-20 | 20.23 (-0.05) | 0.28 (0.0) | 1.21 (0.0) | -174 | -37.99 | 0 | 0.0 | 0 | 0.0 | 458 | 80.3 | 80.3 | 80.6 | 80.2 |
| 2023-12-19 | 20.28 (-0.07) | 0.28 (0.0) | 1.21 (0.0) | -189 | -45.76 | 0 | 0.0 | -1 | -0.24 | 413 | 80.3 | 80.7 | 80.7 | 80.0 |
| 2023-12-18 | 20.35 (-0.08) | 0.28 (0.0) | 1.21 (0.0) | -218 | -38.38 | 0 | 0.0 | 0 | 0.0 | 568 | 80.2 | 80.5 | 80.9 | 80.1 |
| 2023-12-15 | 20.43 (-0.08) | 0.28 (0.0) | 1.21 (0.0) | -218 | -49.1 | 0 | 0.0 | 3 | 0.68 | 444 | 80.5 | 80.8 | 81.1 | 80.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-14 | 20.51 (-0.01) | 0.28 (0.0) | 1.21 (-0.01) | -24 | -3.65 | 0 | 0.0 | -28 | -4.26 | 658 | 80.6 | 80.3 | 80.7 | 80.2 |
| 2023-12-13 | 20.52 (-0.11) | 0.28 (0.0) | 1.22 (+0.06) | -278 | -20.93 | 0 | 0.0 | 168 | 12.65 | 1328 | 80.1 | 80.3 | 80.5 | 80.0 |
| 2023-12-12 | 20.63 (-0.11) | 0.28 (0.0) | 1.16 (+0.06) | -299 | -31.21 | 0 | 0.0 | 128 | 13.36 | 958 | 80.6 | 81.0 | 81.2 | 80.5 |
| 2023-12-11 | 20.74 (-0.04) | 0.28 (0.0) | 1.1 (+0.02) | -108 | -23.38 | 0 | 0.0 | 46 | 9.96 | 462 | 81.2 | 81.1 | 81.6 | 81.0 |
| 2023-12-08 | 20.78 (-0.1) | 0.28 (0.0) | 1.08 (+0.03) | -299 | -35.81 | 0 | 0.0 | 91 | 10.9 | 835 | 81.1 | 81.5 | 81.5 | 80.8 |
| 2023-12-07 | 20.88 (-0.25) | 0.28 (0.0) | 1.05 (+0.16) | -707 | -30.81 | 0 | 0.0 | 389 | 16.95 | 2295 | 81.1 | 81.5 | 82.1 | 81.0 |
| 2023-12-06 | 21.13 (-0.01) | 0.28 (0.0) | 0.89 (+0.07) | -19 | -1.63 | -1 | -0.09 | 175 | 15.0 | 1167 | 82.9 | 83.1 | 83.2 | 82.5 |
| 2023-12-05 | 21.14 (+0.03) | 0.28 (0.0) | 0.82 (+0.04) | 58 | 7.0 | 0 | 0.0 | 108 | 13.04 | 828 | 83.1 | 83.6 | 83.6 | 82.6 |
| 2023-12-04 | 21.11 (+0.02) | 0.28 (0.0) | 0.78 (0.0) | 37 | 4.35 | 0 | 0.0 | 0 | 0.0 | 850 | 83.6 | 83.1 | 83.9 | 82.8 |
| 2023-12-01 | 21.09 (+0.06) | 0.28 (0.0) | 0.78 (0.0) | 136 | 16.23 | 0 | 0.0 | 0 | 0.0 | 838 | 83.1 | 83.3 | 83.9 | 83.0 |
| 2023-11-30 | 21.03 (-0.19) | 0.28 (0.0) | 0.78 (+0.12) | -486 | -30.22 | 0 | 0.0 | 286 | 17.79 | 1608 | 83.0 | 84.0 | 84.0 | 83.0 |
| 2023-11-29 | 21.22 (-0.02) | 0.28 (0.0) | 0.66 (+0.04) | -6 | -0.68 | 0 | 0.0 | 118 | 13.41 | 880 | 84.0 | 84.4 | 84.6 | 83.7 |
| 2023-11-28 | 21.24 (+0.1) | 0.28 (0.0) | 0.62 (+0.03) | 300 | 20.01 | 0 | 0.0 | 62 | 4.14 | 1499 | 84.5 | 84.7 | 84.8 | 83.8 |
| 2023-11-27 | 21.14 (+0.02) | 0.28 (+0.13) | 0.59 (+0.02) | 27 | 1.22 | 321 | 14.46 | 50 | 2.25 | 2220 | 83.6 | 83.2 | 84.9 | 83.0 |
| 2023-11-24 | 21.12 (+0.05) | 0.15 (0.0) | 0.57 (+0.02) | 147 | 21.52 | 0 | 0.0 | 50 | 7.32 | 683 | 82.9 | 82.9 | 83.1 | 82.5 |
| 2023-11-23 | 21.07 (-0.02) | 0.15 (0.0) | 0.55 (0.0) | -62 | -8.39 | 0 | 0.0 | -1 | -0.14 | 739 | 82.8 | 82.8 | 83.1 | 82.4 |
| 2023-11-22 | 21.09 (-0.04) | 0.15 (0.0) | 0.55 (0.0) | -103 | -12.59 | 0 | 0.0 | -3 | -0.37 | 818 | 82.5 | 81.9 | 82.8 | 81.9 |
| 2023-11-21 | 21.13 (-0.02) | 0.15 (0.0) | 0.55 (+0.1) | -76 | -7.94 | 0 | 0.0 | 262 | 27.38 | 957 | 81.9 | 81.7 | 81.9 | 81.4 |
| 2023-11-20 | 21.15 (-0.01) | 0.15 (0.0) | 0.45 (+0.02) | -35 | -4.52 | 0 | 0.0 | 40 | 5.16 | 775 | 81.7 | 81.8 | 82.1 | 81.5 |
| 2023-11-17 | 21.16 (-0.11) | 0.15 (0.0) | 0.43 (+0.01) | -276 | -40.23 | 0 | 0.0 | 32 | 4.66 | 686 | 81.6 | 82.0 | 82.0 | 81.4 |
| 2023-11-16 | 21.27 (0.0) | 0.15 (0.0) | 0.42 (0.0) | -7 | -1.08 | 0 | 0.0 | 5 | 0.77 | 649 | 81.7 | 81.5 | 82.1 | 81.4 |
| 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 | |||
| 2023-11-15 | 21.27 (-0.03) | 0.15 (0.0) | 0.42 (+0.02) | -118 | -11.53 | -1 | -0.1 | 37 | 3.62 | 1023 | 81.5 | 81.6 | 82.1 | 81.3 |
| 2023-11-14 | 21.3 (-0.15) | 0.15 (0.0) | 0.4 (+0.05) | -382 | -9.39 | 0 | 0.0 | 116 | 2.85 | 4070 | 81.2 | 82.6 | 82.6 | 80.6 |
| 2023-11-13 | 21.45 (-0.1) | 0.15 (0.0) | 0.35 (0.0) | -243 | -20.86 | 0 | 0.0 | 4 | 0.34 | 1165 | 84.2 | 85.3 | 85.3 | 84.0 |
| 2023-11-10 | 21.55 (-0.04) | 0.15 (0.0) | 0.35 (+0.01) | -216 | -12.89 | 0 | 0.0 | 27 | 1.61 | 1676 | 84.7 | 85.7 | 86.9 | 84.7 |
| 2023-11-09 | 21.59 (-0.05) | 0.15 (0.0) | 0.34 (-0.01) | -117 | -7.66 | 0 | 0.0 | -10 | -0.65 | 1528 | 84.9 | 85.8 | 86.2 | 84.7 |
| 2023-11-08 | 21.64 (-0.01) | 0.15 (0.0) | 0.35 (0.0) | -23 | -1.25 | 0 | 0.0 | 1 | 0.05 | 1835 | 85.8 | 87.0 | 87.0 | 85.8 |
| 2023-11-07 | 21.65 (+0.34) | 0.15 (0.0) | 0.35 (+0.01) | 837 | 17.74 | 16 | 0.34 | 9 | 0.19 | 4717 | 86.3 | 85.5 | 87.0 | 85.5 |
| 2023-11-06 | 21.31 (+0.14) | 0.15 (0.0) | 0.34 (+0.01) | 354 | 22.29 | 1 | 0.06 | 19 | 1.2 | 1588 | 83.9 | 83.8 | 84.1 | 82.8 |
| 2023-11-03 | 21.17 (+0.18) | 0.15 (0.0) | 0.33 (-0.01) | 439 | 34.3 | 0 | 0.0 | -10 | -0.78 | 1280 | 83.3 | 83.5 | 84.6 | 83.3 |
| 2023-11-02 | 20.99 (+0.12) | 0.15 (0.0) | 0.34 (+0.01) | 303 | 19.52 | 0 | 0.0 | 18 | 1.16 | 1552 | 83.8 | 85.5 | 85.5 | 83.3 |
| 2023-11-01 | 20.87 (+0.25) | 0.15 (0.0) | 0.33 (0.0) | 624 | 36.05 | 0 | 0.0 | -4 | -0.23 | 1731 | 84.5 | 84.9 | 85.5 | 84.2 |
| 2023-10-31 | 20.62 (+0.22) | 0.15 (0.0) | 0.33 (-0.01) | 540 | 18.46 | 0 | 0.0 | -8 | -0.27 | 2926 | 83.9 | 84.5 | 85.5 | 83.6 |
| 2023-10-30 | 20.4 (+0.21) | 0.15 (0.0) | 0.34 (+0.01) | 528 | 22.06 | 0 | 0.0 | 5 | 0.21 | 2393 | 83.6 | 83.2 | 84.2 | 82.6 |
| 2023-10-27 | 20.19 (+0.29) | 0.15 (0.0) | 0.33 (0.0) | 812 | 12.4 | 0 | 0.0 | 14 | 0.21 | 6547 | 83.0 | 81.8 | 85.5 | 81.6 |
| 2023-10-26 | 19.9 (+0.28) | 0.15 (-0.03) | 0.33 (0.0) | 692 | 28.58 | 0 | 0.0 | 5 | 0.21 | 2421 | 81.3 | 80.9 | 82.2 | 80.6 |
| 2023-10-25 | 19.62 (+0.13) | 0.18 (0.0) | 0.33 (+0.01) | 328 | 18.13 | 0 | 0.0 | 4 | 0.22 | 1809 | 80.4 | 80.0 | 81.5 | 79.7 |
| 2023-10-24 | 19.49 (+0.06) | 0.18 (0.0) | 0.32 (0.0) | 155 | 21.65 | 0 | 0.0 | 5 | 0.7 | 716 | 79.6 | 79.7 | 79.9 | 79.0 |
| 2023-10-23 | 19.43 (+0.06) | 0.18 (0.0) | 0.32 (-0.01) | 141 | 33.89 | 0 | 0.0 | -12 | -2.88 | 416 | 79.0 | 78.3 | 79.4 | 78.2 |
| 2023-10-20 | 19.37 (-0.06) | 0.18 (0.0) | 0.33 (+0.01) | -139 | -26.38 | 1 | 0.19 | 30 | 5.69 | 527 | 78.3 | 79.0 | 79.1 | 78.2 |
| 2023-10-19 | 19.43 (+0.01) | 0.18 (0.0) | 0.32 (+0.01) | 30 | 3.73 | 0 | 0.0 | 5 | 0.62 | 804 | 79.0 | 78.8 | 79.7 | 78.7 |
| 2023-10-18 | 19.42 (-0.08) | 0.18 (0.0) | 0.31 (0.0) | -197 | -21.84 | 0 | 0.0 | 16 | 1.77 | 902 | 79.0 | 79.5 | 80.2 | 79.0 |
| 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 | |||
| 2023-10-17 | 19.5 (-0.06) | 0.18 (0.0) | 0.31 (+0.01) | -163 | -14.62 | 0 | 0.0 | 30 | 2.69 | 1115 | 79.5 | 80.1 | 80.3 | 79.5 |
| 2023-10-16 | 19.56 (+0.01) | 0.18 (0.0) | 0.3 (0.0) | 25 | 2.55 | 0 | 0.0 | -8 | -0.81 | 982 | 79.8 | 80.2 | 80.2 | 79.7 |
| 2023-10-13 | 19.55 (+0.08) | 0.18 (0.0) | 0.3 (+0.01) | 225 | 10.52 | 0 | 0.0 | 25 | 1.17 | 2138 | 79.4 | 80.0 | 80.4 | 79.4 |
| 2023-10-12 | 19.47 (-0.07) | 0.18 (0.0) | 0.29 (+0.02) | 40 | 7.01 | 0 | 0.0 | 51 | 8.93 | 571 | 78.4 | 78.5 | 78.5 | 78.2 |
| 2023-10-11 | 19.54 (-0.01) | 0.18 (0.0) | 0.27 (+0.01) | -27 | -2.54 | 0 | 0.0 | 8 | 0.75 | 1064 | 78.3 | 78.5 | 78.6 | 77.7 |
| 2023-10-06 | 19.55 (+0.01) | 0.18 (0.0) | 0.26 (0.0) | 29 | 4.95 | 0 | 0.0 | 0 | 0.0 | 586 | 77.7 | 77.2 | 77.9 | 77.1 |
| 2023-10-05 | 19.54 (0.0) | 0.18 (0.0) | 0.26 (0.0) | 16 | 6.18 | 0 | 0.0 | 0 | 0.0 | 259 | 77.2 | 76.8 | 77.3 | 76.8 |
| 2023-10-04 | 19.54 (-0.07) | 0.18 (0.0) | 0.26 (0.0) | -184 | -31.19 | 0 | 0.0 | 0 | 0.0 | 590 | 76.8 | 77.4 | 77.4 | 76.3 |
| 2023-10-03 | 19.61 (-0.01) | 0.18 (0.0) | 0.26 (0.0) | -39 | -13.4 | 0 | 0.0 | 0 | 0.0 | 291 | 77.2 | 77.5 | 77.5 | 77.0 |
| 2023-10-02 | 19.62 (-0.04) | 0.18 (0.0) | 0.26 (-0.01) | -116 | -27.55 | 0 | 0.0 | -5 | -1.19 | 421 | 77.4 | 77.3 | 77.6 | 77.3 |
| 2023-09-28 | 19.66 (+0.01) | 0.18 (0.0) | 0.27 (0.0) | 47 | 8.22 | 0 | 0.0 | 0 | 0.0 | 572 | 77.2 | 77.5 | 77.5 | 77.1 |
| 2023-09-27 | 19.65 (+0.02) | 0.18 (-0.01) | 0.27 (-0.01) | 41 | 8.09 | -15 | -2.96 | -31 | -6.11 | 507 | 77.2 | 76.7 | 77.2 | 76.6 |
| 2023-09-26 | 19.63 (+0.11) | 0.19 (0.0) | 0.28 (+0.01) | 251 | 25.8 | 0 | 0.0 | 15 | 1.54 | 973 | 76.7 | 76.9 | 77.5 | 76.6 |
| 2023-09-25 | 19.52 (-0.05) | 0.19 (0.0) | 0.27 (0.0) | -105 | -31.72 | 0 | 0.0 | 0 | 0.0 | 331 | 76.4 | 75.9 | 76.5 | 75.8 |
| 2023-09-22 | 19.57 (-0.04) | 0.19 (0.0) | 0.27 (0.0) | -106 | -18.03 | 0 | 0.0 | 1 | 0.17 | 588 | 75.7 | 75.7 | 76.0 | 75.6 |
| 2023-09-21 | 19.61 (-0.04) | 0.19 (+0.02) | 0.27 (0.0) | -112 | -33.04 | 45 | 13.27 | -3 | -0.88 | 339 | 76.3 | 76.7 | 77.0 | 76.2 |
| 2023-09-20 | 19.65 (-0.02) | 0.17 (0.0) | 0.27 (0.0) | -43 | -6.79 | 0 | 0.0 | 0 | 0.0 | 633 | 76.7 | 77.1 | 77.1 | 76.5 |
| 2023-09-19 | 19.67 (-0.03) | 0.17 (0.0) | 0.27 (0.0) | -86 | -16.6 | 0 | 0.0 | 0 | 0.0 | 518 | 77.1 | 77.9 | 78.0 | 77.1 |
| 2023-09-18 | 19.7 (+0.03) | 0.17 (0.0) | 0.27 (0.0) | 73 | 13.77 | 0 | 0.0 | 0 | 0.0 | 530 | 78.0 | 77.8 | 78.3 | 77.8 |
| 2023-09-15 | 19.67 (+0.01) | 0.17 (0.0) | 0.27 (-0.01) | 14 | 2.34 | -2 | -0.33 | -15 | -2.5 | 599 | 77.8 | 77.7 | 78.1 | 77.3 |
| 2023-09-14 | 19.66 (-0.01) | 0.17 (0.0) | 0.28 (0.0) | -27 | -3.49 | 0 | 0.0 | 0 | 0.0 | 773 | 77.6 | 78.0 | 78.2 | 77.6 |
| 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 | |||
| 2023-09-13 | 19.67 (+0.14) | 0.17 (0.0) | 0.28 (+0.01) | 370 | 20.3 | 0 | 0.0 | 17 | 0.93 | 1823 | 78.2 | 76.6 | 78.3 | 76.6 |
| 2023-09-12 | 19.53 (0.0) | 0.17 (0.0) | 0.27 (+0.01) | -4 | -1.04 | -4 | -1.04 | 31 | 8.05 | 385 | 75.6 | 76.0 | 76.1 | 75.0 |
| 2023-09-11 | 19.53 (+0.01) | 0.17 (0.0) | 0.26 (0.0) | 34 | 13.28 | 0 | 0.0 | 3 | 1.17 | 256 | 75.8 | 76.1 | 76.6 | 75.8 |
| 2023-09-08 | 19.52 (+0.02) | 0.17 (0.0) | 0.26 (0.0) | 38 | 10.73 | 0 | 0.0 | 0 | 0.0 | 354 | 75.9 | 76.2 | 76.2 | 75.7 |
| 2023-09-07 | 19.5 (-0.02) | 0.17 (0.0) | 0.26 (0.0) | -63 | -31.19 | 0 | 0.0 | 0 | 0.0 | 202 | 76.2 | 76.9 | 76.9 | 76.1 |
| 2023-09-06 | 19.52 (0.0) | 0.17 (0.0) | 0.26 (0.0) | -5 | -0.68 | 0 | 0.0 | 0 | 0.0 | 737 | 76.8 | 76.6 | 77.4 | 76.5 |
| 2023-09-05 | 19.52 (-0.01) | 0.17 (0.0) | 0.26 (0.0) | -13 | -3.41 | 0 | 0.0 | -3 | -0.79 | 381 | 76.6 | 76.7 | 77.1 | 76.1 |
| 2023-09-04 | 19.53 (-0.05) | 0.17 (0.0) | 0.26 (0.0) | -123 | -38.08 | 0 | 0.0 | 3 | 0.93 | 323 | 76.6 | 76.6 | 76.7 | 76.3 |
| 2023-09-01 | 19.58 (+0.04) | 0.17 (0.0) | 0.26 (0.0) | 96 | 23.65 | 0 | 0.0 | 6 | 1.48 | 406 | 76.6 | 75.7 | 76.7 | 75.7 |
| 2023-08-31 | 19.54 (+0.02) | 0.17 (0.0) | 0.26 (+0.01) | 46 | 11.5 | 0 | 0.0 | 10 | 2.5 | 400 | 75.7 | 75.7 | 76.2 | 75.6 |
| 2023-08-30 | 19.52 (+0.06) | 0.17 (0.0) | 0.25 (0.0) | 143 | 47.83 | 0 | 0.0 | 9 | 3.01 | 299 | 75.8 | 75.3 | 75.9 | 75.3 |
| 2023-08-29 | 19.46 (0.0) | 0.17 (0.0) | 0.25 (0.0) | 5 | 2.72 | 0 | 0.0 | 0 | 0.0 | 184 | 75.2 | 75.3 | 75.5 | 74.9 |
| 2023-08-28 | 19.46 (-0.02) | 0.17 (0.0) | 0.25 (0.0) | -64 | -19.57 | 0 | 0.0 | -4 | -1.22 | 327 | 75.1 | 75.1 | 75.2 | 74.8 |
| 2023-08-25 | 19.48 (-0.02) | 0.17 (+0.03) | 0.25 (0.0) | -55 | -15.32 | 70 | 19.5 | 0 | 0.0 | 359 | 75.1 | 75.0 | 75.5 | 74.8 |
| 2023-08-24 | 19.5 (+0.01) | 0.14 (0.0) | 0.25 (0.0) | 31 | 15.66 | 0 | 0.0 | -9 | -4.55 | 198 | 75.3 | 75.6 | 75.6 | 75.1 |
| 2023-08-23 | 19.49 (+0.03) | 0.14 (+0.02) | 0.25 (-0.01) | 65 | 23.13 | 60 | 21.35 | 0 | 0.0 | 281 | 75.3 | 74.9 | 75.5 | 74.9 |
| 2023-08-22 | 19.46 (+0.01) | 0.12 (0.0) | 0.26 (0.0) | 35 | 12.2 | 0 | 0.0 | 0 | 0.0 | 287 | 74.9 | 75.1 | 75.1 | 74.8 |
| 2023-08-21 | 19.45 (-0.01) | 0.12 (0.0) | 0.26 (+0.01) | -13 | -5.8 | -6 | -2.68 | 1 | 0.45 | 224 | 75.1 | 74.9 | 75.3 | 74.8 |
| 2023-08-18 | 19.46 (-0.03) | 0.12 (0.0) | 0.25 (0.0) | -97 | -23.49 | 2 | 0.48 | 0 | 0.0 | 413 | 75.0 | 75.1 | 75.3 | 74.8 |
| 2023-08-17 | 19.49 (-0.1) | 0.12 (0.0) | 0.25 (0.0) | -49 | -19.37 | -3 | -1.19 | 13 | 5.14 | 253 | 75.0 | 74.8 | 75.3 | 74.8 |
| 2023-08-16 | 19.59 (-0.04) | 0.12 (0.0) | 0.25 (0.0) | -85 | -22.19 | -3 | -0.78 | 7 | 1.83 | 383 | 74.9 | 75.0 | 75.4 | 74.8 |
| 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 | |||
| 2023-08-15 | 19.63 (+0.03) | 0.12 (0.0) | 0.25 (0.0) | 67 | 35.64 | -3 | -1.6 | 1 | 0.53 | 188 | 75.3 | 75.0 | 75.5 | 75.0 |
| 2023-08-14 | 19.6 (-0.03) | 0.12 (0.0) | 0.25 (+0.01) | -95 | -15.18 | 0 | 0.0 | 18 | 2.88 | 626 | 75.0 | 75.6 | 75.6 | 74.9 |
| 2023-08-11 | 19.63 (-0.03) | 0.12 (0.0) | 0.24 (0.0) | -66 | -16.26 | 1 | 0.25 | 11 | 2.71 | 406 | 75.6 | 75.7 | 76.0 | 75.6 |
| 2023-08-10 | 19.66 (-0.04) | 0.12 (0.0) | 0.24 (0.0) | -76 | -21.59 | 0 | 0.0 | 0 | 0.0 | 352 | 75.8 | 76.2 | 76.4 | 75.7 |
| 2023-08-09 | 19.7 (+0.02) | 0.12 (0.0) | 0.24 (0.0) | 32 | 7.75 | 2 | 0.48 | 0 | 0.0 | 413 | 76.0 | 75.8 | 76.9 | 75.8 |
| 2023-08-08 | 19.68 (0.0) | 0.12 (0.0) | 0.24 (0.0) | -9 | -3.52 | 0 | 0.0 | 0 | 0.0 | 256 | 75.9 | 75.9 | 76.1 | 75.8 |
| 2023-08-07 | 19.68 (-0.03) | 0.12 (0.0) | 0.24 (0.0) | -74 | -26.33 | 0 | 0.0 | -1 | -0.36 | 281 | 75.9 | 75.9 | 76.0 | 75.6 |
| 2023-08-04 | 19.71 (-0.05) | 0.12 (0.0) | 0.24 (0.0) | -126 | -48.65 | 0 | 0.0 | 0 | 0.0 | 259 | 75.9 | 75.6 | 75.9 | 75.2 |
| 2023-08-02 | 19.76 (-0.1) | 0.12 (0.0) | 0.24 (0.0) | -289 | -29.67 | 0 | 0.0 | -17 | -1.75 | 974 | 75.6 | 76.2 | 76.8 | 75.5 |
| 2023-08-01 | 19.86 (-0.1) | 0.12 (0.0) | 0.24 (0.0) | -251 | -45.8 | 0 | 0.0 | -1 | -0.18 | 548 | 76.4 | 76.6 | 76.9 | 76.3 |
| 2023-07-31 | 19.96 (-0.07) | 0.12 (0.0) | 0.24 (0.0) | -216 | -28.24 | 0 | 0.0 | -6 | -0.78 | 765 | 76.5 | 77.0 | 77.1 | 76.5 |
| 2023-07-28 | 20.03 (-0.08) | 0.12 (0.0) | 0.24 (0.0) | -244 | -33.7 | 0 | 0.0 | 0 | 0.0 | 724 | 77.0 | 77.1 | 77.3 | 76.7 |
| 2023-07-27 | 20.11 (-0.02) | 0.12 (0.0) | 0.24 (0.0) | -61 | -12.6 | 1 | 0.21 | 3 | 0.62 | 484 | 77.2 | 76.9 | 77.5 | 76.9 |
| 2023-07-26 | 20.13 (-0.06) | 0.12 (0.0) | 0.24 (0.0) | -164 | -26.28 | 0 | 0.0 | 4 | 0.64 | 624 | 77.1 | 77.6 | 77.6 | 77.0 |
| 2023-07-25 | 20.19 (-0.07) | 0.12 (0.0) | 0.24 (-0.07) | -191 | -17.27 | 0 | 0.0 | -180 | -16.27 | 1106 | 77.6 | 77.7 | 77.9 | 76.8 |
| 2023-07-24 | 20.26 (+0.01) | 0.12 (0.0) | 0.31 (-0.02) | 32 | 2.81 | 0 | 0.0 | -30 | -2.64 | 1138 | 77.7 | 77.0 | 77.9 | 76.6 |
| 2023-07-21 | 20.25 (-0.03) | 0.12 (0.0) | 0.33 (0.0) | -60 | -8.94 | 2 | 0.3 | 0 | 0.0 | 671 | 78.5 | 78.7 | 79.1 | 78.4 |
| 2023-07-20 | 20.28 (+0.01) | 0.12 (0.0) | 0.33 (-0.09) | 24 | 2.7 | 0 | 0.0 | -236 | -26.58 | 888 | 78.9 | 78.9 | 79.3 | 78.4 |
| 2023-07-19 | 20.27 (+0.17) | 0.12 (0.0) | 0.42 (+0.02) | 406 | 29.12 | 0 | 0.0 | 41 | 2.94 | 1394 | 78.4 | 78.1 | 79.4 | 78.0 |
| 2023-07-18 | 20.1 (-0.18) | 0.12 (0.0) | 0.4 (0.0) | -442 | -59.97 | 1 | 0.14 | 5 | 0.68 | 737 | 78.0 | 78.8 | 78.8 | 77.8 |
| 2023-07-17 | 20.28 (+0.11) | 0.12 (0.0) | 0.4 (+0.01) | 288 | 28.07 | 0 | 0.0 | 21 | 2.05 | 1026 | 78.8 | 78.2 | 78.8 | 77.7 |
| 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 | |||
| 2023-07-14 | 20.17 (0.0) | 0.12 (0.0) | 0.39 (0.0) | -29 | -5.47 | 0 | 0.0 | 0 | 0.0 | 530 | 77.6 | 77.4 | 78.2 | 77.4 |
| 2023-07-13 | 20.17 (-0.05) | 0.12 (0.0) | 0.39 (0.0) | -127 | -14.72 | 0 | 0.0 | 3 | 0.35 | 863 | 77.3 | 78.0 | 78.3 | 77.3 |
| 2023-07-12 | 20.22 (-0.08) | 0.12 (0.0) | 0.39 (0.0) | -150 | -22.29 | 0 | 0.0 | 0 | 0.0 | 673 | 77.8 | 78.6 | 78.8 | 77.6 |
| 2023-07-11 | 20.3 (-0.11) | 0.12 (0.0) | 0.39 (0.0) | -301 | -44.46 | 0 | 0.0 | 0 | 0.0 | 677 | 77.6 | 78.0 | 78.0 | 77.3 |
| 2023-07-10 | 20.41 (-0.12) | 0.12 (0.0) | 0.39 (+0.01) | -308 | -52.83 | 0 | 0.0 | 28 | 4.8 | 583 | 77.8 | 79.2 | 79.2 | 77.8 |
| 2023-07-07 | 20.53 (+0.1) | 0.12 (0.0) | 0.38 (0.0) | 254 | 33.64 | 0 | 0.0 | 1 | 0.13 | 755 | 78.5 | 77.7 | 78.8 | 77.6 |
| 2023-07-06 | 20.43 (+0.1) | 0.12 (0.0) | 0.38 (0.0) | 248 | 28.15 | 0 | 0.0 | -6 | -0.68 | 881 | 77.7 | 77.7 | 78.5 | 77.6 |
| 2023-07-05 | 20.33 (+0.08) | 0.12 (0.0) | 0.38 (0.0) | 214 | 25.48 | 0 | 0.0 | 1 | 0.12 | 840 | 78.1 | 78.5 | 79.2 | 78.1 |
| 2023-07-04 | 20.25 (0.0) | 0.12 (+0.03) | 0.38 (0.0) | 38 | 4.05 | -1 | -0.11 | 0 | 0.0 | 939 | 78.5 | 79.3 | 79.3 | 78.3 |
| 2023-07-03 | 20.25 (+0.23) | 0.09 (-0.06) | 0.38 (0.0) | 574 | 38.27 | -138 | -9.2 | 0 | 0.0 | 1500 | 79.0 | 78.9 | 79.5 | 78.5 |
| 2023-06-30 | 20.02 (+0.13) | 0.15 (-0.01) | 0.38 (+0.01) | 362 | 9.62 | -28 | -0.74 | 27 | 0.72 | 3762 | 78.4 | 80.2 | 80.8 | 78.4 |
| 2023-06-29 | 19.89 (+0.22) | 0.16 (-0.03) | 0.37 (+0.02) | 584 | 33.16 | -70 | -3.98 | 59 | 3.35 | 1761 | 78.1 | 77.5 | 78.4 | 77.2 |
| 2023-06-28 | 19.67 (-0.01) | 0.19 (-0.02) | 0.35 (0.0) | -17 | -2.01 | -64 | -7.56 | 3 | 0.35 | 847 | 77.1 | 76.6 | 77.6 | 76.2 |
| 2023-06-27 | 19.68 (+0.09) | 0.21 (-0.05) | 0.35 (+0.01) | 223 | 42.23 | -109 | -20.64 | 16 | 3.03 | 528 | 76.5 | 75.7 | 76.8 | 75.7 |
| 2023-06-26 | 19.59 (-0.02) | 0.26 (-0.04) | 0.34 (0.0) | -22 | -3.85 | -108 | -18.91 | 13 | 2.28 | 571 | 75.8 | 76.1 | 76.1 | 75.6 |
| 2023-06-21 | 19.61 (-0.03) | 0.3 (-0.01) | 0.34 (0.0) | -58 | -15.3 | -10 | -2.64 | -1 | -0.26 | 379 | 76.2 | 76.4 | 76.5 | 76.1 |
| 2023-06-20 | 19.64 (-0.03) | 0.31 (0.0) | 0.34 (0.0) | -43 | -12.65 | -11 | -3.24 | -1 | -0.29 | 340 | 76.6 | 76.7 | 77.0 | 76.5 |
| 2023-06-19 | 19.67 (0.0) | 0.31 (-0.03) | 0.34 (0.0) | 0 | 0.0 | -81 | -17.27 | 2 | 0.43 | 469 | 76.7 | 76.4 | 77.1 | 76.4 |
| 2023-06-16 | 19.67 (+0.11) | 0.34 (-0.01) | 0.34 (0.0) | 289 | 22.47 | -10 | -0.78 | -1 | -0.08 | 1286 | 76.4 | 76.2 | 77.0 | 76.2 |
| 2023-06-15 | 19.56 (-0.09) | 0.35 (0.0) | 0.34 (+0.01) | -181 | -27.1 | 1 | 0.15 | 10 | 1.5 | 668 | 76.2 | 76.6 | 76.6 | 76.0 |
| 2023-06-14 | 19.65 (-0.04) | 0.35 (0.0) | 0.33 (+0.01) | -103 | -13.68 | 0 | 0.0 | 20 | 2.66 | 753 | 76.6 | 76.8 | 76.8 | 76.1 |
| 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 | |||
| 2023-06-13 | 19.69 (+0.07) | 0.35 (0.0) | 0.32 (0.0) | 188 | 15.02 | 0 | 0.0 | 10 | 0.8 | 1252 | 76.5 | 76.0 | 76.8 | 75.9 |
| 2023-06-12 | 19.62 (+0.01) | 0.35 (0.0) | 0.32 (0.0) | 10 | 2.02 | -1 | -0.2 | 10 | 2.02 | 495 | 75.3 | 75.8 | 75.8 | 75.2 |
| 2023-06-09 | 19.61 (-0.04) | 0.35 (0.0) | 0.32 (0.0) | -55 | -15.41 | 0 | 0.0 | 0 | 0.0 | 357 | 75.6 | 75.8 | 75.9 | 75.4 |
| 2023-06-08 | 19.65 (-0.01) | 0.35 (0.0) | 0.32 (+0.03) | -37 | -8.31 | 0 | 0.0 | 75 | 16.85 | 445 | 75.7 | 76.2 | 76.4 | 75.5 |
| 2023-06-07 | 19.66 (+0.08) | 0.35 (-0.03) | 0.29 (-0.01) | 198 | 25.16 | -78 | -9.91 | -25 | -3.18 | 787 | 75.7 | 75.6 | 76.1 | 75.5 |
| 2023-06-06 | 19.58 (-0.01) | 0.38 (0.0) | 0.3 (0.0) | -13 | -3.44 | 0 | 0.0 | -8 | -2.12 | 378 | 75.1 | 75.0 | 75.2 | 74.9 |
| 2023-06-05 | 19.59 (+0.01) | 0.38 (0.0) | 0.3 (0.0) | 35 | 8.84 | -2 | -0.51 | -12 | -3.03 | 396 | 74.9 | 74.7 | 75.2 | 74.7 |
| 2023-06-02 | 19.58 (-0.13) | 0.38 (0.0) | 0.3 (0.0) | -240 | -31.87 | 0 | 0.0 | -1 | -0.13 | 753 | 74.8 | 75.3 | 75.3 | 74.6 |
| 2023-06-01 | 19.71 (-0.03) | 0.38 (0.0) | 0.3 (-0.01) | -112 | -37.71 | -13 | -4.38 | -9 | -3.03 | 297 | 75.0 | 75.5 | 75.5 | 75.0 |
| 2023-05-31 | 19.74 (+0.02) | 0.38 (-0.01) | 0.31 (-0.01) | 16 | 2.68 | -19 | -3.18 | -25 | -4.19 | 597 | 75.6 | 74.8 | 75.6 | 74.7 |
| 2023-05-30 | 19.72 (-0.03) | 0.39 (0.0) | 0.32 (0.0) | -121 | -29.66 | -3 | -0.74 | -10 | -2.45 | 408 | 74.8 | 75.3 | 75.3 | 74.8 |
| 2023-05-29 | 19.75 (-0.02) | 0.39 (-0.01) | 0.32 (-0.01) | -65 | -12.22 | -23 | -4.32 | -19 | -3.57 | 532 | 75.1 | 75.2 | 75.2 | 74.9 |
| 2023-05-26 | 19.77 (-0.08) | 0.4 (-0.01) | 0.33 (-0.03) | -215 | -36.5 | -24 | -4.07 | -80 | -13.58 | 589 | 75.1 | 75.7 | 75.7 | 74.9 |
| 2023-05-25 | 19.85 (-0.08) | 0.41 (0.0) | 0.36 (-0.01) | -209 | -51.23 | 0 | 0.0 | -10 | -2.45 | 408 | 75.1 | 75.7 | 75.7 | 75.1 |
| 2023-05-24 | 19.93 (-0.09) | 0.41 (0.0) | 0.37 (-0.04) | -103 | -23.57 | 0 | 0.0 | -111 | -25.4 | 437 | 75.7 | 76.2 | 76.3 | 75.5 |
| 2023-05-23 | 20.02 (0.0) | 0.41 (+0.07) | 0.41 (-0.03) | 5 | 1.03 | 175 | 35.93 | -65 | -13.35 | 487 | 76.3 | 76.3 | 76.5 | 75.7 |
| 2023-05-22 | 20.02 (-0.05) | 0.34 (+0.05) | 0.44 (-0.01) | -156 | -32.91 | 134 | 28.27 | -29 | -6.12 | 474 | 76.0 | 76.0 | 76.3 | 75.4 |
| 2023-05-19 | 20.07 (-0.04) | 0.29 (+0.05) | 0.45 (-0.01) | -103 | -31.99 | 120 | 37.27 | -35 | -10.87 | 322 | 75.4 | 75.2 | 75.8 | 75.2 |
| 2023-05-18 | 20.11 (-0.06) | 0.24 (0.0) | 0.46 (-0.02) | -147 | -33.95 | 0 | 0.0 | -45 | -10.39 | 433 | 75.2 | 75.2 | 75.5 | 75.0 |
| 2023-05-17 | 20.17 (-0.01) | 0.24 (0.0) | 0.48 (-0.01) | -81 | -34.18 | 0 | 0.0 | -33 | -13.92 | 237 | 75.1 | 75.3 | 75.6 | 75.0 |
| 2023-05-16 | 20.18 (-0.06) | 0.24 (0.0) | 0.49 (-0.03) | -196 | -53.7 | 0 | 0.0 | -61 | -16.71 | 365 | 75.1 | 75.9 | 75.9 | 75.0 |
| 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 | |||
| 2023-05-15 | 20.24 (-0.03) | 0.24 (0.0) | 0.52 (-0.01) | -94 | -20.66 | 0 | 0.0 | -32 | -7.03 | 455 | 75.4 | 75.0 | 75.5 | 74.6 |
| 2023-05-12 | 20.27 (-0.07) | 0.24 (0.0) | 0.53 (0.0) | -165 | -45.83 | 0 | 0.0 | 1 | 0.28 | 360 | 74.9 | 75.2 | 75.2 | 74.6 |
| 2023-05-11 | 20.34 (-0.04) | 0.24 (0.0) | 0.53 (-0.01) | -170 | -31.48 | 0 | 0.0 | -10 | -1.85 | 540 | 75.0 | 75.7 | 75.8 | 75.0 |
| 2023-05-10 | 20.38 (-0.02) | 0.24 (0.0) | 0.54 (0.0) | -69 | -24.3 | 0 | 0.0 | -11 | -3.87 | 284 | 75.7 | 75.6 | 76.5 | 75.5 |
| 2023-05-09 | 20.4 (-0.11) | 0.24 (0.0) | 0.54 (0.0) | -346 | -37.28 | 0 | 0.0 | -10 | -1.08 | 928 | 75.6 | 76.4 | 76.7 | 75.6 |
| 2023-05-08 | 20.51 (-0.06) | 0.24 (0.0) | 0.54 (-0.01) | -138 | -28.63 | 0 | 0.0 | -14 | -2.9 | 482 | 76.8 | 77.4 | 77.4 | 76.5 |
| 2023-05-05 | 20.57 (-0.04) | 0.24 (0.0) | 0.55 (-0.01) | -88 | -22.74 | 0 | 0.0 | -20 | -5.17 | 387 | 77.1 | 77.3 | 77.7 | 77.0 |
| 2023-05-04 | 20.61 (+0.2) | 0.24 (-0.01) | 0.56 (0.0) | 472 | 58.2 | -29 | -3.58 | -9 | -1.11 | 811 | 77.3 | 76.5 | 77.4 | 76.4 |
| 2023-05-03 | 20.41 (0.0) | 0.25 (0.0) | 0.56 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.27 | 364 | 76.3 | 76.5 | 76.7 | 76.2 |
| 2023-05-02 | 20.41 (+0.06) | 0.25 (0.0) | 0.56 (-0.05) | 178 | 32.78 | 0 | 0.0 | -122 | -22.47 | 543 | 76.8 | 77.1 | 77.1 | 76.5 |
| 2023-04-28 | 20.35 (+0.2) | 0.25 (0.0) | 0.61 (-0.18) | 516 | 47.69 | 0 | 0.0 | -440 | -40.67 | 1082 | 76.9 | 76.4 | 76.9 | 76.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 16.14 (-0.2) | 0.07 (+0.05) | 1.42 (+0.01) | -500 | -31.15 | 1 | 0.06 | 20 | 1.25 | 1605 | 76.6 | 76.1 | 76.8 | 75.8 |
| 2024-04-19 | 16.34 (-0.43) | 0.02 (-0.09) | 1.41 (0.0) | -1095 | -26.73 | -215 | -5.25 | -1 | -0.02 | 4096 | 76.0 | 78.3 | 78.3 | 75.7 |
| 2024-04-12 | 16.77 (-0.18) | 0.11 (0.0) | 1.41 (0.0) | -474 | -16.25 | -3 | -0.1 | 0 | 0.0 | 2917 | 78.2 | 78.5 | 78.8 | 78.1 |
| 2024-04-03 | 16.95 (-0.06) | 0.11 (0.0) | 1.41 (+0.01) | -172 | -12.42 | 0 | 0.0 | 8 | 0.58 | 1385 | 78.4 | 78.6 | 78.7 | 77.9 |
| 2024-03-29 | 17.01 (-0.28) | 0.11 (-0.01) | 1.4 (-0.91) | -746 | -8.57 | -17 | -0.2 | -2256 | -25.91 | 8707 | 78.2 | 82.0 | 82.2 | 77.5 |
| 2024-03-22 | 17.29 (-0.26) | 0.12 (0.0) | 2.31 (+0.16) | -672 | -12.27 | -6 | -0.11 | 396 | 7.23 | 5478 | 81.8 | 81.8 | 82.3 | 80.9 |
| 2024-03-15 | 17.55 (-0.16) | 0.12 (0.0) | 2.15 (+0.17) | -222 | -4.99 | 0 | 0.0 | 422 | 9.49 | 4445 | 81.8 | 80.8 | 82.2 | 79.9 |
| 2024-03-08 | 17.71 (-0.45) | 0.12 (0.0) | 1.98 (+0.07) | -1175 | -20.08 | -3 | -0.05 | 185 | 3.16 | 5852 | 79.8 | 80.8 | 83.0 | 79.8 |
| 2024-03-01 | 18.16 (-0.12) | 0.12 (0.0) | 1.91 (+0.11) | -294 | -8.42 | -3 | -0.09 | 264 | 7.56 | 3493 | 80.8 | 81.0 | 81.9 | 80.6 |
| 2024-02-23 | 18.28 (-0.21) | 0.12 (-0.02) | 1.8 (+0.19) | -592 | -11.98 | -37 | -0.75 | 485 | 9.82 | 4940 | 80.7 | 80.7 | 82.4 | 80.4 |
| 2024-02-16 | 18.49 (-0.19) | 0.14 (0.0) | 1.61 (+0.04) | -497 | -37.94 | 0 | 0.0 | 81 | 6.18 | 1310 | 79.2 | 79.6 | 80.0 | 78.5 |
| 2024-02-05 | 18.68 (-0.06) | 0.14 (0.0) | 1.57 (+0.01) | -144 | -44.58 | -6 | -1.86 | 37 | 11.46 | 323 | 78.0 | 78.4 | 78.4 | 77.8 |
| 2024-02-02 | 18.74 (-0.27) | 0.14 (-0.04) | 1.56 (+0.12) | -686 | -33.0 | -86 | -4.14 | 298 | 14.33 | 2079 | 78.1 | 77.1 | 78.5 | 77.1 |
| 2024-01-26 | 19.01 (-0.19) | 0.18 (-0.04) | 1.44 (+0.04) | -438 | -32.93 | -90 | -6.77 | 95 | 7.14 | 1330 | 78.1 | 78.2 | 78.9 | 77.5 |
| 2024-01-19 | 19.2 (-0.3) | 0.22 (-0.05) | 1.4 (+0.11) | -472 | -14.67 | -121 | -3.76 | 277 | 8.61 | 3218 | 78.1 | 79.9 | 80.0 | 76.6 |
| 2024-01-12 | 19.5 (-0.26) | 0.27 (0.0) | 1.29 (+0.06) | -544 | -27.95 | 0 | 0.0 | 161 | 8.27 | 1946 | 79.5 | 80.2 | 80.4 | 79.1 |
| 2024-01-05 | 19.76 (-0.13) | 0.27 (0.0) | 1.23 (+0.01) | -275 | -15.25 | -3 | -0.17 | 11 | 0.61 | 1803 | 80.2 | 80.4 | 81.0 | 79.7 |
| 2023-12-29 | 19.89 (-0.11) | 0.27 (0.0) | 1.22 (+0.01) | -312 | -13.57 | -4 | -0.17 | 22 | 0.96 | 2300 | 80.4 | 80.0 | 80.7 | 79.5 |
| 2023-12-22 | 20.0 (-0.43) | 0.27 (-0.01) | 1.21 (0.0) | -1150 | -45.36 | -19 | -0.75 | 0 | 0.0 | 2535 | 80.0 | 80.5 | 80.9 | 80.0 |
| 2023-12-15 | 20.43 (-0.35) | 0.28 (0.0) | 1.21 (+0.13) | -927 | -24.07 | 0 | 0.0 | 317 | 8.23 | 3851 | 80.5 | 81.1 | 81.6 | 80.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 20.78 (-0.31) | 0.28 (0.0) | 1.08 (+0.3) | -930 | -15.56 | -1 | -0.02 | 763 | 12.76 | 5978 | 81.1 | 83.1 | 83.9 | 80.8 |
| 2023-12-01 | 21.09 (-0.03) | 0.28 (+0.13) | 0.78 (+0.21) | -29 | -0.41 | 321 | 4.56 | 516 | 7.32 | 7047 | 83.1 | 83.2 | 84.9 | 83.0 |
| 2023-11-24 | 21.12 (-0.04) | 0.15 (0.0) | 0.57 (+0.14) | -129 | -3.25 | 0 | 0.0 | 348 | 8.76 | 3973 | 82.9 | 81.8 | 83.1 | 81.4 |
| 2023-11-17 | 21.16 (-0.39) | 0.15 (0.0) | 0.43 (+0.08) | -1026 | -13.51 | -1 | -0.01 | 194 | 2.55 | 7594 | 81.6 | 85.3 | 85.3 | 80.6 |
| 2023-11-10 | 21.55 (+0.38) | 0.15 (0.0) | 0.35 (+0.02) | 835 | 7.36 | 17 | 0.15 | 46 | 0.41 | 11346 | 84.7 | 83.8 | 87.0 | 82.8 |
| 2023-11-03 | 21.17 (+0.98) | 0.15 (0.0) | 0.33 (0.0) | 2434 | 24.63 | 0 | 0.0 | 1 | 0.01 | 9883 | 83.3 | 83.2 | 85.5 | 82.6 |
| 2023-10-27 | 20.19 (+0.82) | 0.15 (-0.03) | 0.33 (0.0) | 2128 | 17.86 | 0 | 0.0 | 16 | 0.13 | 11912 | 83.0 | 78.3 | 85.5 | 78.2 |
| 2023-10-20 | 19.37 (-0.18) | 0.18 (0.0) | 0.33 (+0.03) | -444 | -10.25 | 1 | 0.02 | 73 | 1.69 | 4332 | 78.3 | 80.2 | 80.3 | 78.2 |
| 2023-10-13 | 19.55 (0.0) | 0.18 (0.0) | 0.3 (+0.04) | 238 | 6.3 | 0 | 0.0 | 84 | 2.23 | 3775 | 79.4 | 78.5 | 80.4 | 77.7 |
| 2023-10-06 | 19.55 (-0.11) | 0.18 (0.0) | 0.26 (-0.01) | -294 | -13.68 | 0 | 0.0 | -5 | -0.23 | 2149 | 77.7 | 77.3 | 77.9 | 76.3 |
| 2023-09-28 | 19.66 (+0.09) | 0.18 (-0.01) | 0.27 (0.0) | 234 | 9.82 | -15 | -0.63 | -16 | -0.67 | 2384 | 77.2 | 75.9 | 77.5 | 75.8 |
| 2023-09-22 | 19.57 (-0.1) | 0.19 (+0.02) | 0.27 (0.0) | -274 | -10.5 | 45 | 1.72 | -2 | -0.08 | 2609 | 75.7 | 77.8 | 78.3 | 75.6 |
| 2023-09-15 | 19.67 (+0.15) | 0.17 (0.0) | 0.27 (+0.01) | 387 | 10.08 | -6 | -0.16 | 36 | 0.94 | 3839 | 77.8 | 76.1 | 78.3 | 75.0 |
| 2023-09-08 | 19.52 (-0.06) | 0.17 (0.0) | 0.26 (0.0) | -166 | -8.3 | 0 | 0.0 | 0 | 0.0 | 1999 | 75.9 | 76.6 | 77.4 | 75.7 |
| 2023-09-01 | 19.58 (+0.1) | 0.17 (0.0) | 0.26 (+0.01) | 226 | 13.98 | 0 | 0.0 | 21 | 1.3 | 1617 | 76.6 | 75.1 | 76.7 | 74.8 |
| 2023-08-25 | 19.48 (+0.02) | 0.17 (+0.05) | 0.25 (0.0) | 63 | 4.66 | 124 | 9.18 | -8 | -0.59 | 1351 | 75.1 | 74.9 | 75.6 | 74.8 |
| 2023-08-18 | 19.46 (-0.17) | 0.12 (0.0) | 0.25 (+0.01) | -259 | -13.89 | -7 | -0.38 | 39 | 2.09 | 1864 | 75.0 | 75.6 | 75.6 | 74.8 |
| 2023-08-11 | 19.63 (-0.08) | 0.12 (0.0) | 0.24 (0.0) | -193 | -11.29 | 3 | 0.18 | 10 | 0.58 | 1710 | 75.6 | 75.9 | 76.9 | 75.6 |
| 2023-08-04 | 19.71 (-0.32) | 0.12 (0.0) | 0.24 (0.0) | -882 | -34.63 | 0 | 0.0 | -24 | -0.94 | 2547 | 75.9 | 77.0 | 77.1 | 75.2 |
| 2023-07-28 | 20.03 (-0.22) | 0.12 (0.0) | 0.24 (-0.09) | -628 | -15.4 | 1 | 0.02 | -203 | -4.98 | 4078 | 77.0 | 77.0 | 77.9 | 76.6 |
| 2023-07-21 | 20.25 (+0.08) | 0.12 (0.0) | 0.33 (-0.06) | 216 | 4.58 | 3 | 0.06 | -169 | -3.58 | 4717 | 78.5 | 78.2 | 79.4 | 77.7 |
| 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 | |||
| 2023-07-14 | 20.17 (-0.36) | 0.12 (0.0) | 0.39 (+0.01) | -915 | -27.5 | 0 | 0.0 | 31 | 0.93 | 3327 | 77.6 | 79.2 | 79.2 | 77.3 |
| 2023-07-07 | 20.53 (+0.51) | 0.12 (-0.03) | 0.38 (0.0) | 1328 | 27.01 | -139 | -2.83 | -4 | -0.08 | 4917 | 78.5 | 78.9 | 79.5 | 77.6 |
| 2023-06-30 | 20.02 (+0.41) | 0.15 (-0.15) | 0.38 (+0.04) | 1130 | 15.13 | -379 | -5.07 | 118 | 1.58 | 7471 | 78.4 | 76.1 | 80.8 | 75.6 |
| 2023-06-21 | 19.61 (-0.06) | 0.3 (-0.04) | 0.34 (0.0) | -101 | -8.49 | -102 | -8.58 | 0 | 0.0 | 1189 | 76.2 | 76.4 | 77.1 | 76.1 |
| 2023-06-16 | 19.67 (+0.06) | 0.34 (-0.01) | 0.34 (+0.02) | 203 | 4.56 | -10 | -0.22 | 49 | 1.1 | 4456 | 76.4 | 75.8 | 77.0 | 75.2 |
| 2023-06-09 | 19.61 (+0.03) | 0.35 (-0.03) | 0.32 (+0.02) | 128 | 5.41 | -80 | -3.38 | 30 | 1.27 | 2364 | 75.6 | 74.7 | 76.4 | 74.7 |
| 2023-06-02 | 19.58 (-0.19) | 0.38 (-0.02) | 0.3 (-0.03) | -522 | -20.16 | -58 | -2.24 | -64 | -2.47 | 2589 | 74.8 | 75.2 | 75.6 | 74.6 |
| 2023-05-26 | 19.77 (-0.3) | 0.4 (+0.11) | 0.33 (-0.12) | -678 | -28.29 | 285 | 11.89 | -295 | -12.31 | 2397 | 75.1 | 76.0 | 76.5 | 74.9 |
| 2023-05-19 | 20.07 (-0.2) | 0.29 (+0.05) | 0.45 (-0.08) | -621 | -34.23 | 120 | 6.62 | -206 | -11.36 | 1814 | 75.4 | 75.0 | 75.9 | 74.6 |
| 2023-05-12 | 20.27 (-0.3) | 0.24 (0.0) | 0.53 (-0.02) | -888 | -34.19 | 0 | 0.0 | -44 | -1.69 | 2597 | 74.9 | 77.4 | 77.4 | 74.6 |
| 2023-05-05 | 20.57 (+0.22) | 0.24 (-0.01) | 0.55 (-0.06) | 562 | 26.67 | -29 | -1.38 | -150 | -7.12 | 2107 | 77.1 | 77.1 | 77.7 | 76.2 |
| 2023-04-28 | 20.35 (+0.28) | 0.25 (0.0) | 0.61 (-0.69) | 754 | 14.86 | -4 | -0.08 | -1711 | -33.73 | 5073 | 76.9 | 76.0 | 77.6 | 74.3 |
| 2023-04-21 | 20.07 (-0.23) | 0.25 (0.0) | 1.3 (0.0) | -1035 | -25.94 | -2 | -0.05 | -15 | -0.38 | 3990 | 75.3 | 78.2 | 78.3 | 75.2 |
| 2023-04-14 | 20.3 (+0.02) | 0.25 (0.0) | 1.3 (-0.01) | -82 | -2.07 | 0 | 0.0 | -19 | -0.48 | 3964 | 78.2 | 77.5 | 79.0 | 76.5 |
| 2023-04-07 | 20.28 (+0.03) | 0.25 (0.0) | 1.31 (-0.01) | 75 | 8.78 | 0 | 0.0 | -22 | -2.58 | 854 | 77.1 | 76.2 | 77.5 | 76.2 |
| 2023-03-31 | 20.25 (-0.24) | 0.25 (-0.03) | 1.32 (+0.54) | -98 | -1.37 | -1 | -0.01 | 1335 | 18.62 | 7169 | 76.2 | 79.0 | 80.6 | 76.2 |
| 2023-03-24 | 20.49 (-0.17) | 0.28 (0.0) | 0.78 (+0.56) | -424 | -9.37 | -2 | -0.04 | 1398 | 30.88 | 4527 | 78.9 | 77.0 | 79.2 | 76.7 |
| 2023-03-17 | 20.66 (-0.18) | 0.28 (-0.28) | 0.22 (0.0) | -201 | -3.62 | -697 | -12.54 | -1 | -0.02 | 5557 | 77.0 | 77.7 | 77.7 | 76.0 |
| 2023-03-10 | 20.84 (-0.34) | 0.56 (-0.01) | 0.22 (+0.03) | -583 | -15.79 | -4 | -0.11 | 71 | 1.92 | 3693 | 77.7 | 78.8 | 79.5 | 77.5 |
| 2023-03-03 | 21.18 (-0.16) | 0.57 (-0.01) | 0.19 (0.0) | -352 | -21.0 | -40 | -2.39 | 1 | 0.06 | 1676 | 78.7 | 78.5 | 78.7 | 77.7 |
| 2023-02-24 | 21.34 (-0.02) | 0.58 (-0.06) | 0.19 (0.0) | -16 | -0.57 | -158 | -5.66 | 2 | 0.07 | 2791 | 78.4 | 78.2 | 78.5 | 77.4 |
| 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 | |||
| 2023-02-17 | 21.36 (-0.04) | 0.64 (-0.01) | 0.19 (-0.01) | -43 | -1.59 | 0 | 0.0 | -21 | -0.77 | 2712 | 78.2 | 78.3 | 78.4 | 77.3 |
| 2023-02-10 | 21.4 (+0.35) | 0.65 (-0.06) | 0.2 (0.0) | 774 | 17.09 | -157 | -3.47 | -5 | -0.11 | 4529 | 77.9 | 78.5 | 79.6 | 77.5 |
| 2023-02-03 | 21.05 (-0.74) | 0.71 (-0.09) | 0.2 (-0.01) | -1999 | -27.54 | -225 | -3.1 | -5 | -0.07 | 7259 | 78.5 | 78.0 | 78.9 | 76.8 |
| 2023-01-17 | 21.79 (-0.06) | 0.8 (-0.02) | 0.21 (0.0) | -289 | -17.1 | -48 | -2.84 | -3 | -0.18 | 1690 | 77.9 | 78.7 | 78.9 | 77.9 |
| 2023-01-13 | 21.85 (-0.51) | 0.82 (-0.08) | 0.21 (-0.05) | -1512 | -23.76 | -199 | -3.13 | -134 | -2.11 | 6364 | 78.7 | 81.3 | 81.4 | 78.2 |
| 2023-01-06 | 22.36 (+0.18) | 0.9 (0.0) | 0.26 (-0.01) | 422 | 9.12 | 0 | 0.0 | -22 | -0.48 | 4628 | 81.9 | 83.8 | 85.0 | 81.6 |
| 2022-12-30 | 22.18 (+0.04) | 0.9 (+0.13) | 0.27 (+0.01) | 244 | 1.49 | 212 | 1.3 | 13 | 0.08 | 16337 | 83.4 | 83.7 | 86.4 | 81.8 |
| 2022-12-23 | 22.14 (+1.1) | 0.77 (0.0) | 0.26 (-0.01) | 2925 | 26.06 | 1 | 0.01 | -21 | -0.19 | 11224 | 82.8 | 81.1 | 84.4 | 81.0 |
| 2022-12-16 | 21.04 (+0.66) | 0.77 (-0.02) | 0.27 (-0.06) | 2109 | 11.76 | -52 | -0.29 | -142 | -0.79 | 17933 | 81.4 | 83.5 | 84.0 | 80.2 |
| 2022-12-09 | 20.38 (+0.15) | 0.79 (+0.03) | 0.33 (+0.08) | 129 | 0.49 | 87 | 0.33 | 201 | 0.77 | 26193 | 83.0 | 78.0 | 84.3 | 78.0 |
| 2022-12-02 | 20.23 (-0.07) | 0.76 (-0.1) | 0.25 (+0.02) | -370 | -3.33 | -265 | -2.39 | 44 | 0.4 | 11102 | 77.7 | 79.2 | 80.3 | 77.3 |
| 2022-11-25 | 20.3 (+0.25) | 0.86 (-0.25) | 0.23 (+0.01) | 168 | 0.27 | -615 | -0.98 | 24 | 0.04 | 62793 | 79.2 | 79.3 | 88.5 | 77.8 |
| 2022-11-18 | 20.05 (+0.58) | 1.11 (0.0) | 0.22 (+0.02) | 1372 | 32.91 | -2 | -0.05 | 56 | 1.34 | 4169 | 75.8 | 74.8 | 76.3 | 74.5 |
| 2022-11-11 | 19.47 (-0.39) | 1.11 (-0.11) | 0.2 (0.0) | -863 | -12.02 | -269 | -3.75 | -6 | -0.08 | 7180 | 74.4 | 75.7 | 78.8 | 73.3 |
| 2022-11-04 | 19.86 (+0.44) | 1.22 (+0.01) | 0.2 (0.0) | 1098 | 34.87 | 27 | 0.86 | 5 | 0.16 | 3149 | 75.1 | 74.3 | 76.2 | 74.2 |
| 2022-10-28 | 19.42 (+0.62) | 1.21 (-0.07) | 0.2 (0.0) | 1553 | 41.97 | -193 | -5.22 | -10 | -0.27 | 3700 | 73.9 | 73.2 | 74.8 | 71.9 |
| 2022-10-21 | 18.8 (+0.21) | 1.28 (-0.03) | 0.2 (-0.01) | 633 | 11.77 | -71 | -1.32 | -1 | -0.02 | 5378 | 72.4 | 72.8 | 75.5 | 71.3 |
| 2022-10-14 | 18.59 (+0.07) | 1.31 (0.0) | 0.21 (-0.01) | 95 | 3.81 | 12 | 0.48 | -26 | -1.04 | 2492 | 72.9 | 73.8 | 74.2 | 71.0 |
| 2022-10-07 | 18.52 (+0.38) | 1.31 (-0.07) | 0.22 (+0.01) | 924 | 25.32 | -80 | -2.19 | 24 | 0.66 | 3649 | 74.1 | 72.8 | 74.9 | 71.0 |
| 2022-09-30 | 18.14 (+0.22) | 1.38 (+0.05) | 0.21 (0.0) | 504 | 11.32 | 121 | 2.72 | -16 | -0.36 | 4453 | 72.7 | 71.7 | 72.9 | 70.1 |
| 2022-09-23 | 17.92 (-0.36) | 1.33 (+0.08) | 0.21 (-0.03) | -915 | -26.58 | 206 | 5.98 | -70 | -2.03 | 3443 | 72.1 | 72.9 | 73.6 | 71.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 18.28 (-0.48) | 1.25 (-0.21) | 0.24 (-0.07) | -1283 | -15.5 | -518 | -6.26 | -176 | -2.13 | 8280 | 72.1 | 77.8 | 78.0 | 72.0 |
| 2022-09-08 | 18.76 (+0.57) | 1.46 (+0.2) | 0.31 (+0.04) | 1420 | 19.0 | 499 | 6.68 | 96 | 1.28 | 7473 | 77.5 | 76.7 | 77.8 | 73.8 |
| 2022-09-02 | 18.19 (+0.46) | 1.26 (+0.05) | 0.27 (+0.03) | 1205 | 14.48 | 131 | 1.57 | 88 | 1.06 | 8321 | 76.6 | 75.3 | 78.0 | 73.8 |
| 2022-08-26 | 17.73 (+1.05) | 1.21 (+0.16) | 0.24 (+0.02) | 2616 | 17.93 | 395 | 2.71 | 48 | 0.33 | 14594 | 76.7 | 71.4 | 79.2 | 71.3 |
| 2022-08-19 | 16.68 (+0.28) | 1.05 (-0.1) | 0.22 (+0.01) | 683 | 30.89 | -247 | -11.17 | 7 | 0.32 | 2211 | 71.4 | 70.7 | 71.6 | 70.4 |
| 2022-08-12 | 16.4 (+0.09) | 1.15 (-0.11) | 0.21 (0.0) | 258 | 16.0 | -286 | -17.74 | 0 | 0.0 | 1612 | 70.5 | 69.2 | 70.8 | 68.8 |
| 2022-08-05 | 16.31 (-0.23) | 1.26 (-0.22) | 0.21 (-0.01) | -624 | -18.97 | -545 | -16.57 | -13 | -0.4 | 3289 | 69.4 | 71.5 | 71.5 | 68.0 |
| 2022-07-29 | 16.54 (+0.4) | 1.48 (+0.05) | 0.22 (0.0) | 998 | 31.47 | 123 | 3.88 | 10 | 0.32 | 3171 | 70.8 | 69.5 | 72.2 | 69.5 |
| 2022-07-22 | 16.14 (-0.29) | 1.43 (-0.21) | 0.22 (+0.01) | -446 | -8.09 | -515 | -9.34 | 1 | 0.02 | 5516 | 69.6 | 72.3 | 72.7 | 68.7 |
| 2022-07-15 | 16.43 (-0.21) | 1.64 (0.0) | 0.21 (-0.05) | -159 | -2.61 | -2 | -0.03 | -111 | -1.82 | 6084 | 72.3 | 75.5 | 76.2 | 72.3 |
| 2022-07-08 | 16.64 (+1.03) | 1.64 (+0.08) | 0.26 (+0.04) | 2719 | 34.06 | 203 | 2.54 | 92 | 1.15 | 7982 | 75.2 | 71.9 | 75.5 | 70.7 |
| 2022-07-01 | 15.61 (+0.7) | 1.56 (+0.33) | 0.22 (0.0) | 1718 | 25.28 | 10 | 0.15 | 1 | 0.01 | 6797 | 71.1 | 73.4 | 74.5 | 70.8 |
| 2022-06-24 | 14.91 (+0.24) | 1.23 (+0.04) | 0.22 (0.0) | 509 | 9.23 | 82 | 1.49 | 6 | 0.11 | 5517 | 72.8 | 70.2 | 74.2 | 69.1 |
| 2022-06-17 | 14.67 (+0.13) | 1.19 (+0.01) | 0.22 (0.0) | 336 | 12.96 | 38 | 1.47 | 3 | 0.12 | 2592 | 70.0 | 70.4 | 71.8 | 69.2 |
| 2022-06-10 | 14.54 (+0.14) | 1.18 (0.0) | 0.22 (+0.02) | 335 | 15.11 | 0 | 0.0 | 43 | 1.94 | 2217 | 71.3 | 69.0 | 72.0 | 69.0 |
| 2022-06-02 | 14.4 (+0.02) | 1.18 (0.0) | 0.2 (0.0) | -112 | -10.23 | 0 | 0.0 | 16 | 1.46 | 1095 | 69.1 | 69.3 | 69.5 | 68.7 |
| 2022-05-27 | 14.38 (+0.1) | 1.18 (0.0) | 0.2 (0.0) | 83 | 3.0 | 5 | 0.18 | 1 | 0.04 | 2764 | 68.9 | 68.2 | 70.4 | 67.6 |
| 2022-05-20 | 14.28 (-0.27) | 1.18 (+0.01) | 0.2 (+0.01) | -740 | -33.35 | 10 | 0.45 | 5 | 0.23 | 2219 | 67.9 | 68.5 | 68.9 | 67.2 |
| 2022-05-13 | 14.55 (-0.38) | 1.17 (0.0) | 0.19 (-0.03) | -873 | -18.86 | 6 | 0.13 | -55 | -1.19 | 4629 | 68.0 | 70.9 | 70.9 | 67.0 |
| 2022-05-06 | 14.93 (-0.02) | 1.17 (-0.2) | 0.22 (-0.02) | -136 | -2.82 | -495 | -10.28 | -61 | -1.27 | 4815 | 70.9 | 75.8 | 76.1 | 70.5 |
| 2022-04-29 | 14.95 (+0.48) | 1.37 (+0.25) | 0.24 (0.0) | 1283 | 16.49 | 632 | 8.12 | -4 | -0.05 | 7780 | 74.7 | 74.0 | 76.6 | 72.5 |
| 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 | |||
| 2022-04-22 | 14.47 (+0.21) | 1.12 (+0.08) | 0.24 (-0.02) | 546 | 2.09 | 189 | 0.72 | -55 | -0.21 | 26177 | 75.4 | 76.5 | 79.2 | 74.8 |
| 2022-04-15 | 14.26 (+0.52) | 1.04 (+0.79) | 0.26 (+0.09) | 1270 | 7.01 | 1962 | 10.82 | 227 | 1.25 | 18129 | 74.7 | 68.8 | 76.8 | 68.4 |
| 2022-04-08 | 13.74 (+0.13) | 0.25 (-0.07) | 0.17 (0.0) | 314 | 31.43 | -183 | -18.32 | 4 | 0.4 | 999 | 68.8 | 69.0 | 69.6 | 68.5 |
| 2022-04-01 | 13.61 (+0.09) | 0.32 (-0.6) | 0.17 (-0.01) | 220 | 7.35 | -688 | -22.99 | -27 | -0.9 | 2992 | 69.0 | 68.6 | 69.8 | 67.8 |
| 2022-03-25 | 13.52 (+0.17) | 0.92 (-0.11) | 0.18 (-0.01) | 165 | 8.2 | -287 | -14.26 | -19 | -0.94 | 2012 | 68.6 | 69.1 | 69.7 | 68.4 |
| 2022-03-18 | 13.35 (+0.15) | 1.03 (0.0) | 0.19 (0.0) | 340 | 21.63 | 5 | 0.32 | 1 | 0.06 | 1572 | 69.3 | 68.8 | 69.3 | 67.6 |
| 2022-03-11 | 13.2 (+0.02) | 1.03 (0.0) | 0.19 (-0.01) | 52 | 2.04 | 7 | 0.27 | -18 | -0.71 | 2551 | 68.7 | 68.7 | 68.7 | 66.7 |
| 2022-03-04 | 13.18 (+0.05) | 1.03 (-0.09) | 0.2 (+0.02) | 142 | 10.64 | -228 | -17.09 | 36 | 2.7 | 1334 | 68.9 | 68.3 | 69.5 | 68.2 |
| 2022-02-25 | 13.13 (+0.07) | 1.12 (-0.1) | 0.18 (0.0) | 190 | 8.05 | -241 | -10.22 | 0 | 0.0 | 2359 | 68.2 | 69.1 | 69.9 | 68.0 |
| 2022-02-18 | 13.06 (+0.1) | 1.22 (-0.06) | 0.18 (0.0) | 267 | 12.3 | -148 | -6.82 | -1 | -0.05 | 2170 | 69.0 | 68.6 | 69.9 | 68.0 |
| 2022-02-11 | 12.96 (+0.16) | 1.28 (0.0) | 0.18 (0.0) | 451 | 22.22 | 2 | 0.1 | 16 | 0.79 | 2030 | 68.7 | 67.4 | 69.5 | 67.3 |
| 2022-01-26 | 12.8 (-0.05) | 1.28 (-0.03) | 0.18 (0.0) | -181 | -10.52 | -89 | -5.17 | -6 | -0.35 | 1721 | 67.3 | 68.3 | 68.6 | 66.9 |
| 2022-01-21 | 12.85 (+0.12) | 1.31 (-0.09) | 0.18 (0.0) | 321 | 14.92 | -221 | -10.27 | 0 | 0.0 | 2151 | 68.3 | 68.2 | 69.4 | 68.2 |
| 2022-01-14 | 12.73 (-0.05) | 1.4 (-0.04) | 0.18 (0.0) | -133 | -5.75 | -92 | -3.98 | 1 | 0.04 | 2314 | 68.2 | 68.0 | 68.7 | 67.8 |
| 2022-01-07 | 12.78 (-0.05) | 1.44 (-0.05) | 0.18 (0.0) | -165 | -7.2 | -122 | -5.33 | -1 | -0.04 | 2291 | 68.0 | 68.8 | 69.2 | 67.9 |
| 2021-12-30 | 12.83 (+0.26) | 1.49 (-0.2) | 0.18 (0.0) | 674 | 27.54 | -493 | -20.15 | 1 | 0.04 | 2447 | 68.8 | 68.5 | 68.8 | 68.1 |
| 2021-12-24 | 12.57 (0.0) | 1.69 (-0.04) | 0.18 (0.0) | -2 | -0.08 | -115 | -4.69 | -7 | -0.29 | 2451 | 68.5 | 69.1 | 69.5 | 68.3 |
| 2021-12-17 | 12.57 (+0.14) | 1.73 (+0.01) | 0.18 (0.0) | 305 | 8.52 | 33 | 0.92 | -3 | -0.08 | 3579 | 69.0 | 69.1 | 70.0 | 68.0 |
| 2021-12-10 | 12.43 (+0.15) | 1.72 (0.0) | 0.18 (-0.01) | 469 | 17.76 | 3 | 0.11 | -8 | -0.3 | 2641 | 69.1 | 69.4 | 70.2 | 68.9 |
| 2021-12-03 | 12.28 (-0.06) | 1.72 (0.0) | 0.19 (0.0) | -84 | -3.48 | 4 | 0.17 | -1 | -0.04 | 2416 | 69.2 | 69.8 | 70.5 | 68.1 |
| 2021-11-26 | 12.34 (+0.06) | 1.72 (+0.01) | 0.19 (0.0) | 204 | 10.65 | 7 | 0.37 | -13 | -0.68 | 1915 | 69.2 | 69.0 | 70.6 | 68.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 12.28 (+0.11) | 1.71 (0.0) | 0.19 (0.0) | 291 | 14.35 | 7 | 0.35 | 9 | 0.44 | 2028 | 69.0 | 69.2 | 69.9 | 68.9 |
| 2021-11-12 | 12.17 (-0.05) | 1.71 (0.0) | 0.19 (0.0) | 53 | 1.73 | 0 | 0.0 | 0 | 0.0 | 3072 | 69.1 | 69.3 | 70.9 | 69.0 |
| 2021-11-05 | 12.22 (+0.06) | 1.71 (0.0) | 0.19 (0.0) | 571 | 28.28 | 10 | 0.5 | -3 | -0.15 | 2019 | 68.7 | 68.6 | 68.8 | 68.0 |
| 2021-10-29 | 12.16 (+0.19) | 1.71 (+0.01) | 0.19 (0.0) | 398 | 9.52 | 11 | 0.26 | -11 | -0.26 | 4182 | 68.6 | 67.6 | 70.0 | 67.4 |
| 2021-10-22 | 11.97 (-0.09) | 1.7 (+0.02) | 0.19 (-0.01) | -482 | -8.01 | 47 | 0.78 | -13 | -0.22 | 6019 | 67.8 | 68.1 | 69.6 | 66.4 |
| 2021-10-15 | 12.06 (-0.01) | 1.68 (0.0) | 0.2 (0.0) | -95 | -4.04 | 6 | 0.25 | -7 | -0.3 | 2354 | 67.5 | 68.2 | 68.2 | 66.2 |
| 2021-10-08 | 12.07 (+0.04) | 1.68 (+0.01) | 0.2 (-0.01) | 338 | 9.09 | 17 | 0.46 | -16 | -0.43 | 3717 | 68.4 | 70.5 | 71.0 | 67.2 |
| 2021-10-01 | 12.03 (-0.11) | 1.67 (0.0) | 0.21 (-0.02) | -469 | -12.76 | 12 | 0.33 | -44 | -1.2 | 3675 | 70.5 | 75.3 | 75.3 | 70.3 |
| 2021-09-24 | 12.14 (-0.09) | 1.67 (0.0) | 0.23 (0.0) | -424 | -22.16 | 4 | 0.21 | -2 | -0.1 | 1913 | 75.0 | 74.7 | 75.7 | 74.4 |
| 2021-09-17 | 12.23 (+0.15) | 1.67 (0.0) | 0.23 (-0.01) | 217 | 4.64 | 4 | 0.09 | -37 | -0.79 | 4674 | 75.6 | 79.3 | 79.7 | 75.0 |
| 2021-09-10 | 12.08 (+0.05) | 1.67 (+0.01) | 0.24 (0.0) | 226 | 3.72 | 13 | 0.21 | 7 | 0.12 | 6069 | 79.3 | 79.8 | 81.5 | 79.0 |
| 2021-09-03 | 12.03 (+0.21) | 1.66 (0.0) | 0.24 (-0.01) | 555 | 15.21 | 0 | 0.0 | -16 | -0.44 | 3650 | 79.3 | 79.9 | 80.7 | 78.6 |
| 2021-08-27 | 11.82 (-0.31) | 1.66 (0.0) | 0.25 (0.0) | -298 | -3.17 | 7 | 0.07 | -7 | -0.07 | 9412 | 79.6 | 77.3 | 84.3 | 77.0 |
| 2021-08-20 | 12.13 (-0.45) | 1.66 (0.0) | 0.25 (-0.02) | -1144 | -13.27 | 2 | 0.02 | -60 | -0.7 | 8618 | 77.0 | 79.2 | 80.9 | 76.5 |
| 2021-08-13 | 12.58 (0.0) | 1.66 (+0.01) | 0.27 (-0.01) | 103 | 2.0 | 10 | 0.19 | -29 | -0.56 | 5148 | 78.5 | 79.6 | 80.5 | 77.5 |
| 2021-08-06 | 12.58 (+0.04) | 1.65 (-0.14) | 0.28 (-0.02) | 80 | 1.82 | -354 | -8.06 | -50 | -1.14 | 4391 | 79.8 | 80.6 | 81.2 | 79.5 |
| 2021-07-30 | 12.54 (+0.05) | 1.79 (-0.3) | 0.3 (-0.03) | 31 | 0.53 | -739 | -12.71 | -67 | -1.15 | 5813 | 80.4 | 81.0 | 81.5 | 77.8 |
| 2021-07-23 | 12.49 (+0.01) | 2.09 (-0.11) | 0.33 (-0.01) | 137 | 0.55 | -270 | -1.08 | -23 | -0.09 | 25100 | 79.8 | 81.2 | 88.8 | 79.3 |
| 2021-07-16 | 12.48 (+0.32) | 2.2 (-0.06) | 0.34 (-0.05) | 655 | 5.03 | -154 | -1.18 | -116 | -0.89 | 13018 | 81.0 | 82.5 | 82.6 | 76.3 |
| 2021-07-09 | 12.16 (-0.24) | 2.26 (-0.21) | 0.39 (-0.05) | -152 | -1.36 | -516 | -4.63 | -129 | -1.16 | 11153 | 81.7 | 84.2 | 84.5 | 81.0 |
| 2021-07-02 | 12.4 (+0.22) | 2.47 (-0.02) | 0.44 (+0.03) | 625 | 1.96 | -44 | -0.14 | 73 | 0.23 | 31931 | 84.2 | 84.2 | 89.3 | 81.8 |
| 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 | |||
| 2021-06-25 | 12.18 (-0.22) | 2.49 (0.0) | 0.41 (-0.12) | -475 | -3.13 | 1 | 0.01 | -290 | -1.91 | 15186 | 84.1 | 87.5 | 87.5 | 83.8 |
| 2021-06-18 | 12.4 (+0.42) | 2.49 (0.0) | 0.53 (+0.08) | 1208 | 4.67 | 2 | 0.01 | 186 | 0.72 | 25884 | 86.8 | 85.7 | 87.6 | 81.3 |
| 2021-06-11 | 11.98 (-0.03) | 2.49 (+0.21) | 0.45 (+0.04) | -136 | -0.21 | 504 | 0.76 | 94 | 0.14 | 66285 | 86.1 | 80.0 | 94.8 | 79.7 |
| 2021-06-04 | 12.01 (-0.15) | 2.28 (0.0) | 0.41 (-0.16) | -309 | -0.87 | 0 | 0.0 | -394 | -1.11 | 35505 | 79.8 | 87.5 | 88.3 | 78.4 |
| 2021-05-28 | 12.16 (-0.34) | 2.28 (+0.2) | 0.57 (-0.1) | -466 | -0.88 | 500 | 0.95 | -243 | -0.46 | 52823 | 86.5 | 87.5 | 90.0 | 81.1 |
| 2021-05-21 | 12.5 (+0.58) | 2.08 (-0.02) | 0.67 (+0.03) | 1043 | 0.9 | -51 | -0.04 | 70 | 0.06 | 115868 | 85.4 | 88.5 | 95.2 | 80.0 |
| 2021-05-14 | 11.92 (+0.52) | 2.1 (+0.93) | 0.64 (+0.33) | 964 | 0.61 | 2328 | 1.48 | 831 | 0.53 | 157169 | 80.5 | 79.0 | 97.5 | 72.9 |
| 2021-05-07 | 11.4 (-0.49) | 1.17 (+0.92) | 0.31 (+0.09) | -1516 | -4.94 | 2275 | 7.41 | 229 | 0.75 | 30718 | 77.6 | 71.9 | 80.6 | 69.2 |
| 2021-04-29 | 11.89 (-0.2) | 0.25 (-0.03) | 0.22 (0.0) | -602 | -16.36 | -76 | -2.07 | -16 | -0.43 | 3679 | 71.5 | 71.4 | 72.8 | 71.0 |
| 2021-04-23 | 12.09 (+0.04) | 0.28 (-0.03) | 0.22 (-0.01) | 266 | 4.47 | -69 | -1.16 | -17 | -0.29 | 5948 | 71.0 | 72.1 | 72.9 | 70.5 |
| 2021-04-16 | 12.05 (+0.05) | 0.31 (-0.03) | 0.23 (-0.05) | 214 | 3.0 | -75 | -1.05 | -124 | -1.74 | 7140 | 72.0 | 73.0 | 73.7 | 70.4 |
| 2021-04-09 | 12.0 (+0.05) | 0.34 (0.0) | 0.28 (-0.01) | 134 | 1.7 | 13 | 0.17 | -30 | -0.38 | 7870 | 72.7 | 74.5 | 75.0 | 72.6 |
| 2021-04-01 | 11.95 (+0.33) | 0.34 (+0.01) | 0.29 (-0.04) | 440 | 3.71 | 4 | 0.03 | -89 | -0.75 | 11874 | 74.2 | 74.2 | 75.0 | 72.5 |
| 2021-03-26 | 11.62 (-0.21) | 0.33 (+0.01) | 0.33 (+0.08) | -494 | -2.55 | 27 | 0.14 | 187 | 0.96 | 19385 | 72.7 | 70.5 | 75.4 | 70.5 |
| 2021-03-19 | 11.83 (+0.07) | 0.32 (+0.1) | 0.25 (+0.03) | -15 | -0.2 | 254 | 3.4 | 90 | 1.2 | 7470 | 69.6 | 67.8 | 69.8 | 67.6 |
| 2021-03-12 | 11.76 (-0.02) | 0.22 (0.0) | 0.22 (+0.01) | -39 | -0.67 | 7 | 0.12 | 2 | 0.03 | 5817 | 67.6 | 70.0 | 70.2 | 66.8 |
| 2021-03-05 | 11.78 (-0.01) | 0.22 (-0.05) | 0.21 (+0.01) | -25 | -0.53 | -125 | -2.64 | 42 | 0.89 | 4727 | 67.2 | 66.4 | 68.2 | 65.9 |
| 2021-02-26 | 11.79 (-0.25) | 0.27 (0.0) | 0.2 (-0.01) | -577 | -5.45 | -5 | -0.05 | -20 | -0.19 | 10596 | 65.5 | 68.7 | 68.8 | 65.2 |
| 2021-02-19 | 12.04 (-0.44) | 0.27 (0.0) | 0.21 (+0.03) | -1077 | -12.16 | -8 | -0.09 | 61 | 0.69 | 8855 | 68.7 | 63.1 | 70.4 | 62.2 |
| 2021-02-05 | 12.48 (-0.07) | 0.27 (0.0) | 0.18 (-0.01) | 212 | 5.29 | 0 | 0.0 | -21 | -0.52 | 4011 | 61.9 | 61.5 | 62.2 | 61.1 |
| 2021-01-29 | 12.55 (+0.18) | 0.27 (0.0) | 0.19 (0.0) | 375 | 5.53 | 0 | 0.0 | 10 | 0.15 | 6776 | 61.4 | 60.8 | 65.0 | 60.8 |
| 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 | |||
| 2021-01-22 | 12.37 (-0.32) | 0.27 (0.0) | 0.19 (0.0) | -906 | -13.65 | -2 | -0.03 | -19 | -0.29 | 6635 | 61.5 | 66.0 | 66.0 | 61.3 |
| 2021-01-15 | 12.69 (0.0) | 0.27 (-0.01) | 0.19 (-0.02) | -93 | -2.2 | -7 | -0.17 | -38 | -0.9 | 4223 | 66.0 | 68.2 | 68.2 | 65.9 |
| 2021-01-08 | 12.69 (-0.01) | 0.28 (0.0) | 0.21 (0.0) | 19 | 0.61 | -6 | -0.19 | -4 | -0.13 | 3098 | 68.2 | 68.6 | 68.7 | 68.0 |
| 2020-12-31 | 12.7 (+0.01) | 0.28 (0.0) | 0.21 (0.0) | 44 | 1.93 | -10 | -0.44 | -3 | -0.13 | 2285 | 68.6 | 69.0 | 69.0 | 68.2 |
| 2020-12-25 | 12.69 (+0.05) | 0.28 (0.0) | 0.21 (0.0) | 23 | 1.21 | 0 | 0.0 | -5 | -0.26 | 1902 | 69.0 | 69.4 | 69.6 | 68.8 |
| 2020-12-18 | 12.64 (-0.08) | 0.28 (+0.04) | 0.21 (-0.03) | 13 | 0.6 | 112 | 5.18 | -76 | -3.51 | 2163 | 69.4 | 68.3 | 69.4 | 68.2 |
| 2020-12-11 | 12.72 (+0.09) | 0.24 (-0.03) | 0.24 (0.0) | 206 | 3.65 | -73 | -1.29 | 5 | 0.09 | 5638 | 68.2 | 70.1 | 70.6 | 68.1 |
| 2020-12-04 | 12.63 (-0.01) | 0.27 (0.0) | 0.24 (-0.01) | 31 | 0.73 | -11 | -0.26 | -15 | -0.35 | 4247 | 69.7 | 69.8 | 70.3 | 69.4 |
| 2020-11-27 | 12.64 (-0.31) | 0.27 (0.0) | 0.25 (0.0) | 21 | 0.41 | 0 | 0.0 | -16 | -0.31 | 5118 | 69.8 | 70.7 | 70.7 | 69.6 |
| 2020-11-20 | 12.95 (+0.04) | 0.27 (-0.16) | 0.25 (-0.03) | -71 | -1.13 | -386 | -6.13 | -55 | -0.87 | 6302 | 70.3 | 70.9 | 71.0 | 69.6 |
| 2020-11-13 | 12.91 (-0.17) | 0.43 (-0.17) | 0.28 (+0.02) | -672 | -6.45 | -438 | -4.21 | 39 | 0.37 | 10412 | 70.9 | 70.1 | 72.1 | 69.2 |
| 2020-11-06 | 13.08 (-0.83) | 0.6 (+0.31) | 0.26 (-0.05) | -2571 | -9.11 | 779 | 2.76 | -126 | -0.45 | 28208 | 69.4 | 78.5 | 83.8 | 69.2 |
| 2020-10-30 | 13.91 (-0.16) | 0.29 (-0.01) | 0.31 (-0.07) | -457 | -5.19 | -24 | -0.27 | -161 | -1.83 | 8805 | 76.2 | 81.8 | 81.8 | 76.0 |
| 2020-10-23 | 14.07 (-0.23) | 0.3 (-0.01) | 0.38 (0.0) | -681 | -3.83 | -18 | -0.1 | -8 | -0.04 | 17803 | 82.0 | 80.5 | 84.0 | 77.4 |
| 2020-10-16 | 14.3 (-0.83) | 0.31 (+0.01) | 0.38 (+0.07) | -2341 | -4.88 | 20 | 0.04 | 183 | 0.38 | 48003 | 80.1 | 67.8 | 90.3 | 67.7 |
| 2020-10-08 | 15.13 (-0.3) | 0.3 (0.0) | 0.31 (+0.02) | -636 | -36.05 | 0 | 0.0 | 41 | 2.32 | 1764 | 67.3 | 66.8 | 68.5 | 66.8 |
| 2020-09-30 | 15.43 (-0.07) | 0.3 (0.0) | 0.29 (0.0) | -155 | -12.23 | 0 | 0.0 | 7 | 0.55 | 1267 | 66.5 | 66.7 | 67.1 | 65.1 |
| 2020-09-25 | 15.5 (-0.2) | 0.3 (0.0) | 0.29 (+0.02) | -545 | -28.12 | 10 | 0.52 | 34 | 1.75 | 1938 | 66.0 | 67.0 | 67.5 | 65.8 |
| 2020-09-18 | 15.7 (-0.04) | 0.3 (-0.01) | 0.27 (0.0) | -420 | -30.24 | -29 | -2.09 | 3 | 0.22 | 1389 | 67.1 | 67.3 | 68.0 | 67.0 |
| 2020-09-11 | 15.74 (-0.11) | 0.31 (+0.01) | 0.27 (+0.01) | -164 | -10.43 | 5 | 0.32 | 29 | 1.84 | 1573 | 67.2 | 67.5 | 68.2 | 67.2 |
| 2020-09-04 | 15.85 (-0.31) | 0.3 (0.0) | 0.26 (+0.01) | -743 | -28.1 | 0 | 0.0 | 16 | 0.61 | 2644 | 67.1 | 69.6 | 70.1 | 67.0 |
| 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 | |||
| 2020-08-28 | 16.16 (-0.23) | 0.3 (0.0) | 0.25 (+0.05) | -601 | -19.65 | 8 | 0.26 | 138 | 4.51 | 3058 | 69.5 | 66.3 | 69.9 | 66.2 |
| 2020-08-21 | 16.39 (-0.41) | 0.3 (0.0) | 0.2 (0.0) | -1119 | -36.8 | 9 | 0.3 | -3 | -0.1 | 3041 | 66.3 | 69.4 | 69.4 | 65.9 |
| 2020-08-14 | 16.8 (-0.19) | 0.3 (0.0) | 0.2 (0.0) | -484 | -29.16 | 2 | 0.12 | 1 | 0.06 | 1660 | 69.0 | 69.7 | 70.1 | 68.6 |
| 2020-08-07 | 16.99 (-0.05) | 0.3 (+0.01) | 0.2 (+0.01) | -200 | -7.44 | 10 | 0.37 | 29 | 1.08 | 2688 | 69.7 | 70.3 | 71.2 | 69.5 |
| 2020-07-31 | 17.04 (-0.08) | 0.29 (0.0) | 0.19 (-0.01) | -349 | -11.15 | 4 | 0.13 | -31 | -0.99 | 3131 | 70.3 | 72.3 | 72.3 | 68.8 |
| 2020-07-24 | 17.12 (-0.12) | 0.29 (0.0) | 0.2 (-0.01) | -312 | -10.06 | -2 | -0.06 | -33 | -1.06 | 3101 | 72.1 | 73.2 | 74.5 | 71.3 |
| 2020-07-17 | 17.24 (-0.47) | 0.29 (-0.04) | 0.21 (-0.04) | -967 | -10.33 | -88 | -0.94 | -98 | -1.05 | 9365 | 73.2 | 83.8 | 84.6 | 73.0 |
| 2020-07-10 | 17.71 (-0.11) | 0.33 (+0.03) | 0.25 (-0.06) | -249 | -1.31 | 78 | 0.41 | -134 | -0.7 | 19022 | 83.0 | 77.1 | 87.5 | 76.1 |
| 2020-07-03 | 17.82 (-0.02) | 0.3 (-0.02) | 0.31 (0.0) | -66 | -2.98 | -67 | -3.03 | -13 | -0.59 | 2212 | 76.8 | 76.5 | 77.1 | 75.7 |
| 2020-06-24 | 17.84 (-0.11) | 0.32 (-0.02) | 0.31 (0.0) | -260 | -15.15 | -60 | -3.5 | 10 | 0.58 | 1716 | 76.2 | 76.5 | 77.5 | 75.6 |
| 2020-06-19 | 17.95 (0.0) | 0.34 (+0.16) | 0.31 (-0.01) | -30 | -0.74 | 388 | 9.57 | -44 | -1.09 | 4053 | 76.5 | 72.7 | 77.8 | 72.7 |
| 2020-06-12 | 17.95 (-0.15) | 0.18 (0.0) | 0.32 (-0.02) | -395 | -13.07 | 0 | 0.0 | -46 | -1.52 | 3022 | 72.7 | 77.2 | 77.5 | 70.5 |
| 2020-06-05 | 18.1 (+0.04) | 0.18 (-0.02) | 0.34 (+0.03) | 201 | 9.91 | -36 | -1.78 | 72 | 3.55 | 2028 | 76.9 | 74.7 | 77.6 | 74.4 |
| 2020-05-29 | 18.06 (-0.05) | 0.2 (0.0) | 0.31 (+0.01) | -137 | -5.83 | 1 | 0.04 | 46 | 1.96 | 2349 | 74.2 | 74.5 | 76.2 | 74.1 |
| 2020-05-22 | 18.11 (-0.12) | 0.2 (0.0) | 0.3 (+0.03) | -297 | -9.92 | 0 | 0.0 | 57 | 1.9 | 2993 | 74.4 | 72.7 | 75.6 | 72.7 |
| 2020-05-15 | 18.23 (+0.07) | 0.2 (+0.02) | 0.27 (+0.02) | 171 | 7.57 | 45 | 1.99 | 50 | 2.21 | 2259 | 72.7 | 72.0 | 73.2 | 71.6 |
| 2020-05-08 | 18.16 (-0.05) | 0.18 (0.0) | 0.25 (+0.05) | -113 | -2.75 | -6 | -0.15 | 120 | 2.92 | 4113 | 72.0 | 70.4 | 73.9 | 69.8 |
| 2020-04-30 | 18.21 (-0.06) | 0.18 (0.0) | 0.2 (+0.01) | -101 | -4.62 | -2 | -0.09 | 45 | 2.06 | 2188 | 71.0 | 68.8 | 71.0 | 68.3 |
| 2020-04-24 | 18.27 (-0.22) | 0.18 (0.0) | 0.19 (+0.01) | -548 | -18.49 | 0 | 0.0 | 15 | 0.51 | 2963 | 68.0 | 69.0 | 69.7 | 65.8 |
| 2020-04-17 | 18.49 (-0.19) | 0.18 (0.0) | 0.18 (+0.01) | -410 | -12.41 | 0 | 0.0 | 38 | 1.15 | 3303 | 68.4 | 67.0 | 70.1 | 66.2 |
| 2020-04-10 | 18.68 (-0.16) | 0.18 (0.0) | 0.17 (+0.01) | -384 | -10.47 | 3 | 0.08 | 6 | 0.16 | 3667 | 66.8 | 63.2 | 67.3 | 62.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 18.84 (+0.07) | 0.18 (+0.04) | 0.16 (-0.01) | 187 | 12.88 | -10 | -0.69 | -16 | -1.1 | 1452 | 63.1 | 61.0 | 63.6 | 60.5 |
| 2020-03-27 | 18.77 (-0.1) | 0.14 (-0.11) | 0.17 (0.0) | -168 | -3.83 | -288 | -6.56 | -6 | -0.14 | 4392 | 61.4 | 57.7 | 63.8 | 57.1 |
| 2020-03-20 | 18.87 (-0.13) | 0.25 (+0.02) | 0.17 (-0.12) | -401 | -8.42 | 48 | 1.01 | -282 | -5.92 | 4761 | 60.0 | 65.3 | 65.3 | 54.2 |
| 2020-03-13 | 19.0 (-0.14) | 0.23 (+0.06) | 0.29 (-0.06) | -356 | -5.81 | 164 | 2.68 | -157 | -2.56 | 6127 | 64.7 | 79.0 | 80.5 | 63.6 |
| 2020-03-06 | 19.14 (-0.01) | 0.17 (+0.05) | 0.35 (-0.01) | 4 | 0.14 | 111 | 3.86 | -40 | -1.39 | 2873 | 78.8 | 77.5 | 79.4 | 77.0 |
| 2020-02-27 | 19.15 (-0.18) | 0.12 (0.0) | 0.36 (0.0) | -448 | -32.18 | 4 | 0.29 | 11 | 0.79 | 1392 | 78.2 | 78.5 | 78.5 | 77.5 |
| 2020-02-21 | 19.33 (-0.37) | 0.12 (0.0) | 0.36 (+0.01) | -917 | -51.29 | 0 | 0.0 | 13 | 0.73 | 1788 | 78.6 | 78.4 | 78.9 | 77.9 |
| 2020-02-14 | 19.7 (-0.16) | 0.12 (0.0) | 0.35 (0.0) | -385 | -19.7 | 1 | 0.05 | 2 | 0.1 | 1954 | 78.6 | 78.5 | 80.0 | 77.7 |
| 2020-02-07 | 19.86 (-0.21) | 0.12 (0.0) | 0.35 (-0.01) | -553 | -27.03 | 3 | 0.15 | -11 | -0.54 | 2046 | 78.9 | 78.0 | 80.5 | 77.0 |
| 2020-01-31 | 20.07 (-0.13) | 0.12 (0.0) | 0.36 (0.0) | -328 | -27.56 | 0 | 0.0 | 3 | 0.25 | 1190 | 78.2 | 80.9 | 80.9 | 77.2 |
| 2020-01-20 | 20.2 (-0.01) | 0.12 (0.0) | 0.36 (0.0) | -8 | -2.38 | 0 | 0.0 | -2 | -0.6 | 336 | 80.1 | 80.3 | 80.3 | 79.6 |
| 2020-01-17 | 20.21 (-0.14) | 0.12 (-0.17) | 0.36 (0.0) | -329 | -13.66 | -422 | -17.52 | -9 | -0.37 | 2408 | 80.1 | 80.7 | 81.5 | 79.6 |
| 2020-01-10 | 20.35 (-0.18) | 0.29 (0.0) | 0.36 (-0.01) | -465 | -26.39 | 0 | 0.0 | -16 | -0.91 | 1762 | 80.7 | 81.7 | 81.7 | 79.8 |
| 2020-01-03 | 20.53 (-0.08) | 0.29 (0.0) | 0.37 (-0.02) | -214 | -32.42 | 0 | 0.0 | -54 | -8.18 | 660 | 81.7 | 82.4 | 82.4 | 81.6 |
| 2019-12-31 | 20.61 (-0.05) | 0.29 (-0.06) | 0.39 (+0.02) | -128 | -16.58 | 0 | 0.0 | 53 | 6.87 | 772 | 82.4 | 82.1 | 82.6 | 81.8 |
| 2019-12-27 | 20.66 (-0.04) | 0.35 (-0.01) | 0.37 (-0.01) | 18 | 1.66 | -1 | -0.09 | -23 | -2.13 | 1082 | 82.1 | 81.6 | 82.4 | 81.3 |
| 2019-12-20 | 20.7 (-0.28) | 0.36 (0.0) | 0.38 (-0.02) | -710 | -30.75 | -13 | -0.56 | -53 | -2.3 | 2309 | 81.1 | 83.6 | 84.5 | 81.1 |
| 2019-12-13 | 20.98 (+0.05) | 0.36 (+0.01) | 0.4 (0.0) | 135 | 6.78 | 35 | 1.76 | -15 | -0.75 | 1990 | 83.6 | 84.6 | 84.6 | 83.2 |
| 2019-12-06 | 20.93 (+0.34) | 0.35 (+0.01) | 0.4 (-0.01) | 779 | 26.21 | 28 | 0.94 | -22 | -0.74 | 2972 | 84.5 | 84.8 | 85.8 | 82.8 |
| 2019-11-29 | 20.59 (+0.34) | 0.34 (+0.1) | 0.41 (-0.03) | 848 | 17.15 | 235 | 4.75 | -54 | -1.09 | 4945 | 84.4 | 84.6 | 86.1 | 83.6 |
| 2019-11-22 | 20.25 (+0.19) | 0.24 (+0.03) | 0.44 (+0.08) | 474 | 13.29 | 88 | 2.47 | 186 | 5.21 | 3567 | 84.0 | 81.8 | 84.3 | 81.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 20.06 (+0.03) | 0.21 (-0.01) | 0.36 (0.0) | 77 | 2.79 | -31 | -1.12 | -10 | -0.36 | 2758 | 81.8 | 83.0 | 83.7 | 81.4 |
| 2019-11-08 | 20.03 (-0.17) | 0.22 (0.0) | 0.36 (+0.06) | -427 | -7.95 | 0 | 0.0 | 159 | 2.96 | 5370 | 83.1 | 80.6 | 83.9 | 80.5 |
| 2019-11-01 | 20.2 (-0.55) | 0.22 (+0.02) | 0.3 (+0.11) | -1363 | -27.9 | 39 | 0.8 | 276 | 5.65 | 4886 | 80.8 | 80.2 | 81.2 | 79.9 |
| 2019-10-25 | 20.75 (-0.1) | 0.2 (0.0) | 0.19 (-0.01) | -258 | -15.02 | 4 | 0.23 | -20 | -1.16 | 1718 | 80.1 | 80.7 | 81.1 | 80.0 |
| 2019-10-18 | 20.85 (-0.06) | 0.2 (0.0) | 0.2 (+0.03) | -121 | -6.1 | 0 | 0.0 | 62 | 3.12 | 1984 | 80.7 | 81.8 | 81.8 | 80.2 |
| 2019-10-09 | 20.91 (-0.11) | 0.2 (0.0) | 0.17 (0.0) | -264 | -12.78 | 0 | 0.0 | 8 | 0.39 | 2066 | 81.2 | 81.1 | 82.2 | 80.5 |
| 2019-10-04 | 21.02 (-0.15) | 0.2 (+0.07) | 0.17 (0.0) | -368 | -17.95 | 171 | 8.34 | -2 | -0.1 | 2050 | 80.7 | 79.9 | 80.8 | 78.9 |
| 2019-09-27 | 21.17 (-0.17) | 0.13 (0.0) | 0.17 (0.0) | -442 | -19.51 | 0 | 0.0 | 0 | 0.0 | 2266 | 79.2 | 80.4 | 81.1 | 79.1 |
| 2019-09-20 | 21.34 (-0.11) | 0.13 (0.0) | 0.17 (-0.01) | -260 | -9.4 | 0 | 0.0 | -27 | -0.98 | 2767 | 80.4 | 78.9 | 80.6 | 78.5 |
| 2019-09-12 | 21.45 (-0.12) | 0.13 (0.0) | 0.18 (0.0) | -287 | -18.6 | 0 | 0.0 | -4 | -0.26 | 1543 | 78.3 | 77.9 | 78.9 | 77.8 |
| 2019-09-06 | 21.57 (-0.07) | 0.13 (0.0) | 0.18 (0.0) | -162 | -14.2 | 0 | 0.0 | -3 | -0.26 | 1141 | 77.9 | 78.6 | 78.8 | 77.8 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 16.14 (-0.87) | 0.07 (-0.04) | 1.42 (+0.02) | -2241 | -22.4 | -217 | -2.17 | 27 | 0.27 | 10003 | 76.6 | 78.6 | 78.8 | 75.7 |
| 2024-03-29 | 17.01 (-1.18) | 0.11 (-0.01) | 1.4 (-0.51) | -2899 | -11.54 | -29 | -0.12 | -1253 | -4.99 | 25130 | 78.2 | 81.2 | 83.0 | 77.5 |
| 2024-02-29 | 18.19 (-0.65) | 0.12 (-0.02) | 1.91 (+0.4) | -1686 | -16.47 | -43 | -0.42 | 992 | 9.69 | 10234 | 81.0 | 78.2 | 82.4 | 77.8 |
| 2024-01-31 | 18.84 (-1.05) | 0.14 (-0.13) | 1.51 (+0.29) | -2172 | -22.71 | -300 | -3.14 | 717 | 7.5 | 9566 | 77.8 | 80.4 | 81.0 | 76.6 |
| 2023-12-29 | 19.89 (-1.14) | 0.27 (-0.01) | 1.22 (+0.44) | -3183 | -20.53 | -24 | -0.15 | 1102 | 7.11 | 15503 | 80.4 | 83.3 | 83.9 | 79.5 |
| 2023-11-30 | 21.03 (+0.41) | 0.28 (+0.13) | 0.78 (+0.45) | 881 | 2.62 | 337 | 1.0 | 1108 | 3.29 | 33687 | 83.0 | 84.9 | 87.0 | 80.6 |
| 2023-10-31 | 20.62 (+0.96) | 0.15 (-0.03) | 0.33 (+0.06) | 2696 | 9.81 | 1 | 0.0 | 165 | 0.6 | 27489 | 83.9 | 77.3 | 85.5 | 76.3 |
| 2023-09-28 | 19.66 (+0.12) | 0.18 (+0.01) | 0.27 (+0.01) | 277 | 2.46 | 24 | 0.21 | 24 | 0.21 | 11239 | 77.2 | 75.7 | 78.3 | 75.0 |
| 2023-08-31 | 19.54 (-0.42) | 0.17 (+0.05) | 0.26 (+0.02) | -925 | -11.68 | 120 | 1.52 | 38 | 0.48 | 7920 | 75.7 | 76.6 | 76.9 | 74.8 |
| 2023-07-31 | 19.96 (-0.06) | 0.12 (-0.03) | 0.24 (-0.14) | -215 | -1.21 | -135 | -0.76 | -351 | -1.97 | 17806 | 76.5 | 78.9 | 79.5 | 76.5 |
| 2023-06-30 | 20.02 (+0.28) | 0.15 (-0.23) | 0.38 (+0.07) | 1008 | 6.1 | -584 | -3.53 | 187 | 1.13 | 16533 | 78.4 | 75.5 | 80.8 | 74.6 |
| 2023-05-31 | 19.74 (-0.61) | 0.38 (+0.13) | 0.31 (-0.3) | -1795 | -17.17 | 331 | 3.17 | -749 | -7.16 | 10456 | 75.6 | 77.1 | 77.7 | 74.6 |
| 2023-04-28 | 20.35 (+0.1) | 0.25 (0.0) | 0.61 (-0.71) | -288 | -2.07 | -6 | -0.04 | -1767 | -12.73 | 13882 | 76.9 | 76.2 | 79.0 | 74.3 |
| 2023-03-31 | 20.25 (-1.09) | 0.25 (-0.33) | 1.32 (+1.13) | -1658 | -7.33 | -744 | -3.29 | 2804 | 12.39 | 22623 | 76.2 | 78.5 | 80.6 | 76.0 |
| 2023-02-24 | 21.34 (+0.34) | 0.58 (-0.15) | 0.19 (-0.01) | 792 | 5.93 | -381 | -2.85 | -22 | -0.16 | 13354 | 78.4 | 77.7 | 79.6 | 77.3 |
| 2023-01-31 | 21.0 (-1.18) | 0.73 (-0.17) | 0.2 (-0.07) | -3455 | -20.79 | -406 | -2.44 | -166 | -1.0 | 16622 | 77.6 | 83.8 | 85.0 | 76.8 |
| 2022-12-30 | 22.18 (+2.07) | 0.9 (+0.09) | 0.27 (+0.02) | 5608 | 7.37 | 123 | 0.16 | 58 | 0.08 | 76096 | 83.4 | 77.8 | 86.4 | 77.7 |
| 2022-11-30 | 20.11 (+0.6) | 0.81 (-0.4) | 0.25 (+0.06) | 984 | 1.18 | -999 | -1.2 | 144 | 0.17 | 83223 | 78.4 | 75.2 | 88.5 | 73.3 |
| 2022-10-31 | 19.51 (+1.37) | 1.21 (-0.17) | 0.19 (-0.02) | 3425 | 21.43 | -332 | -2.08 | -41 | -0.26 | 15984 | 74.9 | 72.8 | 75.5 | 71.0 |
| 2022-09-30 | 18.14 (+0.25) | 1.38 (+0.17) | 0.21 (-0.04) | 457 | 1.67 | 428 | 1.57 | -109 | -0.4 | 27328 | 72.7 | 75.5 | 78.0 | 70.1 |
| 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 | |||
| 2022-08-31 | 17.89 (+1.35) | 1.21 (-0.27) | 0.25 (+0.03) | 3407 | 12.93 | -672 | -2.55 | 73 | 0.28 | 26351 | 75.9 | 71.5 | 79.2 | 68.0 |
| 2022-07-29 | 16.54 (+1.13) | 1.48 (-0.08) | 0.22 (0.0) | 3611 | 15.07 | -186 | -0.78 | -4 | -0.02 | 23961 | 70.8 | 72.1 | 76.2 | 68.7 |
| 2022-06-30 | 15.41 (+1.06) | 1.56 (+0.38) | 0.22 (+0.02) | 2404 | 14.63 | 125 | 0.76 | 65 | 0.4 | 16431 | 71.8 | 68.8 | 74.5 | 68.8 |
| 2022-05-31 | 14.35 (-0.6) | 1.18 (-0.19) | 0.2 (-0.04) | -1783 | -11.88 | -474 | -3.16 | -110 | -0.73 | 15011 | 68.9 | 75.8 | 76.1 | 67.0 |
| 2022-04-29 | 14.95 (+1.33) | 1.37 (+1.05) | 0.24 (+0.07) | 3420 | 6.41 | 2600 | 4.87 | 172 | 0.32 | 53337 | 74.7 | 68.9 | 79.2 | 68.4 |
| 2022-03-31 | 13.62 (+0.49) | 0.32 (-0.8) | 0.17 (-0.01) | 912 | 8.93 | -1191 | -11.66 | -27 | -0.26 | 10212 | 69.0 | 68.3 | 69.8 | 66.7 |
| 2022-02-25 | 13.13 (+0.33) | 1.12 (-0.16) | 0.18 (0.0) | 908 | 13.84 | -387 | -5.9 | 15 | 0.23 | 6560 | 68.2 | 67.4 | 69.9 | 67.3 |
| 2022-01-26 | 12.8 (-0.03) | 1.28 (-0.21) | 0.18 (0.0) | -158 | -1.86 | -524 | -6.18 | -6 | -0.07 | 8478 | 67.3 | 68.8 | 69.4 | 66.9 |
| 2021-12-30 | 12.83 (+0.62) | 1.49 (-0.23) | 0.18 (-0.01) | 1710 | 13.94 | -572 | -4.66 | -17 | -0.14 | 12265 | 68.8 | 68.2 | 70.2 | 68.0 |
| 2021-11-30 | 12.21 (+0.05) | 1.72 (+0.01) | 0.19 (0.0) | 771 | 7.48 | 28 | 0.27 | -8 | -0.08 | 10306 | 68.1 | 68.6 | 70.9 | 68.0 |
| 2021-10-29 | 12.16 (+0.1) | 1.71 (+0.04) | 0.19 (-0.03) | 7 | 0.04 | 85 | 0.49 | -73 | -0.42 | 17283 | 68.6 | 72.1 | 72.1 | 66.2 |
| 2021-09-30 | 12.06 (+0.14) | 1.67 (+0.01) | 0.22 (-0.03) | 41 | 0.23 | 29 | 0.17 | -65 | -0.37 | 17478 | 72.1 | 80.4 | 81.5 | 71.9 |
| 2021-08-31 | 11.92 (-0.62) | 1.66 (-0.13) | 0.25 (-0.05) | -1043 | -3.59 | -335 | -1.15 | -147 | -0.51 | 29067 | 80.1 | 80.6 | 84.3 | 76.5 |
| 2021-07-30 | 12.54 (+0.3) | 1.79 (-0.7) | 0.3 (-0.16) | 1166 | 1.88 | -1732 | -2.8 | -397 | -0.64 | 61928 | 80.4 | 86.5 | 88.8 | 76.3 |
| 2021-06-30 | 12.24 (-0.06) | 2.49 (+0.21) | 0.46 (-0.01) | 296 | 0.19 | 516 | 0.34 | -10 | -0.01 | 151922 | 87.2 | 81.2 | 94.8 | 79.0 |
| 2021-05-31 | 12.3 (+0.41) | 2.28 (+2.03) | 0.47 (+0.25) | 147 | 0.04 | 5052 | 1.36 | 628 | 0.17 | 372608 | 82.0 | 71.9 | 97.5 | 69.2 |
| 2021-04-29 | 11.89 (-0.22) | 0.25 (-0.09) | 0.22 (-0.07) | -390 | -1.49 | -207 | -0.79 | -194 | -0.74 | 26217 | 71.5 | 74.9 | 75.0 | 70.4 |
| 2021-03-31 | 12.11 (+0.32) | 0.34 (+0.07) | 0.29 (+0.09) | 269 | 0.56 | 167 | 0.35 | 239 | 0.5 | 47699 | 74.9 | 66.4 | 75.4 | 65.9 |
| 2021-02-26 | 11.79 (-0.76) | 0.27 (0.0) | 0.2 (+0.01) | -1442 | -6.15 | -13 | -0.06 | 20 | 0.09 | 23462 | 65.5 | 61.5 | 70.4 | 61.1 |
| 2021-01-29 | 12.55 (-0.15) | 0.27 (-0.01) | 0.19 (-0.02) | -605 | -2.92 | -15 | -0.07 | -51 | -0.25 | 20733 | 61.4 | 68.6 | 68.7 | 60.8 |
| 2020-12-31 | 12.7 (+0.11) | 0.28 (+0.01) | 0.21 (-0.04) | 406 | 2.73 | 18 | 0.12 | -95 | -0.64 | 14856 | 68.6 | 69.9 | 70.6 | 68.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 12.59 (-1.32) | 0.27 (-0.02) | 0.25 (-0.06) | -3382 | -6.58 | -45 | -0.09 | -157 | -0.31 | 51421 | 69.5 | 78.5 | 83.8 | 69.2 |
| 2020-10-30 | 13.91 (-1.52) | 0.29 (-0.01) | 0.31 (+0.02) | -4115 | -5.39 | -22 | -0.03 | 55 | 0.07 | 76377 | 76.2 | 66.8 | 90.3 | 66.8 |
| 2020-09-30 | 15.43 (-0.7) | 0.3 (0.0) | 0.29 (+0.04) | -1897 | -23.1 | -14 | -0.17 | 93 | 1.13 | 8213 | 66.5 | 69.8 | 69.8 | 65.1 |
| 2020-08-31 | 16.13 (-0.91) | 0.3 (+0.01) | 0.25 (+0.06) | -2534 | -22.94 | 29 | 0.26 | 161 | 1.46 | 11048 | 69.4 | 70.3 | 71.2 | 65.9 |
| 2020-07-31 | 17.04 (-0.78) | 0.29 (-0.01) | 0.19 (-0.11) | -1877 | -5.2 | -8 | -0.02 | -290 | -0.8 | 36113 | 70.3 | 76.2 | 87.5 | 68.8 |
| 2020-06-30 | 17.82 (-0.24) | 0.3 (+0.1) | 0.3 (-0.01) | -550 | -4.77 | 225 | 1.95 | -27 | -0.23 | 11540 | 76.1 | 74.7 | 77.8 | 70.5 |
| 2020-05-29 | 18.06 (-0.15) | 0.2 (+0.02) | 0.31 (+0.11) | -376 | -3.21 | 40 | 0.34 | 273 | 2.33 | 11715 | 74.2 | 70.4 | 76.2 | 69.8 |
| 2020-04-30 | 18.21 (-0.61) | 0.18 (+0.01) | 0.2 (+0.04) | -1395 | -11.01 | 36 | 0.28 | 100 | 0.79 | 12670 | 71.0 | 62.2 | 71.0 | 62.0 |
| 2020-03-31 | 18.82 (-0.33) | 0.17 (+0.05) | 0.16 (-0.2) | -782 | -4.1 | -10 | -0.05 | -497 | -2.61 | 19060 | 62.2 | 77.5 | 80.5 | 54.2 |
| 2020-02-27 | 19.15 (-0.92) | 0.12 (0.0) | 0.36 (0.0) | -2303 | -32.07 | 8 | 0.11 | 15 | 0.21 | 7181 | 78.2 | 78.0 | 80.5 | 77.0 |
| 2020-01-31 | 20.07 (-0.54) | 0.12 (-0.17) | 0.36 (-0.03) | -1344 | -21.14 | -422 | -6.64 | -78 | -1.23 | 6358 | 78.2 | 82.4 | 82.4 | 77.2 |
| 2019-12-31 | 20.61 (+0.02) | 0.29 (-0.05) | 0.39 (-0.02) | 94 | 1.03 | 49 | 0.54 | -60 | -0.66 | 9128 | 82.4 | 84.8 | 85.8 | 81.1 |
| 2019-11-29 | 20.59 (+0.23) | 0.34 (+0.14) | 0.41 (+0.14) | 578 | 3.21 | 330 | 1.83 | 348 | 1.93 | 18003 | 84.4 | 80.1 | 86.1 | 79.9 |
| 2019-10-31 | 20.36 (-0.81) | 0.2 (+0.07) | 0.27 (+0.1) | -1980 | -17.45 | 176 | 1.55 | 257 | 2.27 | 11345 | 80.2 | 79.9 | 82.2 | 78.9 |
| 2019-09-27 | 21.17 (-0.47) | 0.13 (0.0) | 0.17 (-0.01) | -1151 | -14.91 | 0 | 0.0 | -34 | -0.44 | 7718 | 79.2 | 78.6 | 81.1 | 77.8 |
| 2019-08-30 | 21.64 (-0.35) | 0.13 (-0.01) | 0.18 (-0.01) | -928 | -9.22 | -24 | -0.24 | -21 | -0.21 | 10067 | 78.3 | 81.0 | 81.5 | 76.6 |
| 2019-07-31 | 21.99 (-0.05) | 0.14 (-0.01) | 0.19 (-0.1) | -129 | -0.71 | -25 | -0.14 | -243 | -1.33 | 18211 | 81.0 | 85.5 | 89.2 | 81.0 |
| 2019-06-28 | 22.04 (+0.1) | 0.15 (+0.06) | 0.29 (+0.01) | 365 | 6.13 | 125 | 2.1 | 35 | 0.59 | 5952 | 84.6 | 80.2 | 85.2 | 79.3 |
| 2019-05-31 | 21.94 () | 0.09 () | 0.28 () | -153 | -10.61 | 2 | 0.14 | 6 | 0.42 | 1442 | 80.2 | 80.0 | 80.6 | 78.6 |
