- 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 | 18.71 (-0.1) | 4.8 (+0.11) | 0.51 (-0.01) | -3736 | -35.28 | 3702 | 34.96 | -180 | -1.7 | 10589 | 80.2 | 79.8 | 80.7 | 79.7 |
| 2024-04-18 | 18.81 (-0.1) | 4.69 (+0.1) | 0.52 (0.0) | -3615 | -38.8 | 3726 | 40.0 | 36 | 0.39 | 9316 | 80.4 | 80.0 | 81.4 | 80.0 |
| 2024-04-17 | 18.91 (-0.03) | 4.59 (0.0) | 0.52 (0.0) | -1267 | -26.07 | 2 | 0.04 | -153 | -3.15 | 4860 | 80.4 | 80.8 | 81.1 | 80.4 |
| 2024-04-16 | 18.94 (0.0) | 4.59 (0.0) | 0.52 (-0.01) | 147 | 2.37 | -59 | -0.95 | -177 | -2.85 | 6210 | 81.2 | 82.1 | 82.6 | 81.0 |
| 2024-04-15 | 18.94 (+0.04) | 4.59 (0.0) | 0.53 (0.0) | 1398 | 26.78 | -93 | -1.78 | -42 | -0.8 | 5221 | 82.3 | 81.9 | 82.7 | 81.3 |
| 2024-04-12 | 18.9 (+0.02) | 4.59 (0.0) | 0.53 (0.0) | 444 | 10.48 | -63 | -1.49 | -98 | -2.31 | 4238 | 81.6 | 81.1 | 82.0 | 80.9 |
| 2024-04-11 | 18.88 (+0.02) | 4.59 (-0.01) | 0.53 (0.0) | 1022 | 24.87 | 9 | 0.22 | -63 | -1.53 | 4109 | 81.8 | 81.9 | 82.1 | 81.2 |
| 2024-04-10 | 18.86 (+0.07) | 4.6 (0.0) | 0.53 (0.0) | 2401 | 46.16 | -97 | -1.86 | 15 | 0.29 | 5202 | 81.8 | 80.8 | 82.1 | 80.8 |
| 2024-04-09 | 18.79 (-0.03) | 4.6 (0.0) | 0.53 (0.0) | -1249 | -20.65 | -4 | -0.07 | 38 | 0.63 | 6048 | 80.8 | 80.9 | 81.6 | 80.6 |
| 2024-04-08 | 18.82 (+0.01) | 4.6 (0.0) | 0.53 (0.0) | 548 | 12.78 | -2 | -0.05 | -12 | -0.28 | 4289 | 81.5 | 80.6 | 81.7 | 80.2 |
| 2024-04-03 | 18.81 (+0.01) | 4.6 (0.0) | 0.53 (0.0) | 99 | 1.9 | -23 | -0.44 | 36 | 0.69 | 5198 | 80.6 | 81.2 | 81.6 | 80.6 |
| 2024-04-02 | 18.8 (0.0) | 4.6 (0.0) | 0.53 (+0.01) | 336 | 7.37 | -1 | -0.02 | 219 | 4.8 | 4560 | 81.4 | 82.3 | 82.3 | 81.2 |
| 2024-04-01 | 18.8 (+0.1) | 4.6 (0.0) | 0.52 (0.0) | 3392 | 65.71 | -1 | -0.02 | 51 | 0.99 | 5162 | 82.3 | 81.5 | 82.3 | 81.1 |
| 2024-03-29 | 18.7 (+0.07) | 4.6 (-0.01) | 0.52 (0.0) | 2537 | 52.46 | -314 | -6.49 | -69 | -1.43 | 4836 | 81.5 | 80.9 | 81.9 | 80.9 |
| 2024-03-28 | 18.63 (-0.02) | 4.61 (0.0) | 0.52 (0.0) | -566 | -11.95 | -30 | -0.63 | 18 | 0.38 | 4738 | 80.9 | 81.0 | 81.5 | 80.6 |
| 2024-03-27 | 18.65 (+0.08) | 4.61 (0.0) | 0.52 (+0.01) | 2727 | 50.35 | -7 | -0.13 | 390 | 7.2 | 5416 | 81.5 | 80.8 | 81.5 | 80.6 |
| 2024-03-26 | 18.57 (+0.05) | 4.61 (0.0) | 0.51 (0.0) | 1812 | 27.1 | 89 | 1.33 | 7 | 0.1 | 6686 | 80.6 | 79.8 | 80.8 | 79.6 |
| 2024-03-25 | 18.52 (0.0) | 4.61 (0.0) | 0.51 (0.0) | -254 | -8.96 | -48 | -1.69 | 26 | 0.92 | 2835 | 79.6 | 78.7 | 79.6 | 78.5 |
| 2024-03-22 | 18.52 (+0.05) | 4.61 (-0.01) | 0.51 (0.0) | 1779 | 35.83 | -464 | -9.35 | -54 | -1.09 | 4965 | 79.2 | 78.0 | 79.5 | 78.0 |
| 2024-03-21 | 18.47 (+0.01) | 4.62 (0.0) | 0.51 (0.0) | 149 | 3.33 | -13 | -0.29 | 73 | 1.63 | 4473 | 78.1 | 77.9 | 78.5 | 77.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 18.46 (-0.07) | 4.62 (-0.01) | 0.51 (0.0) | -290 | -6.41 | -464 | -10.26 | -27 | -0.6 | 4522 | 77.8 | 77.8 | 78.6 | 77.7 |
| 2024-03-19 | 18.53 (0.0) | 4.63 (-0.02) | 0.51 (0.0) | -293 | -4.41 | -675 | -10.16 | -60 | -0.9 | 6642 | 78.0 | 78.2 | 78.8 | 78.0 |
| 2024-03-18 | 18.53 (0.0) | 4.65 (-0.01) | 0.51 (0.0) | 43 | 1.25 | -307 | -8.94 | -8 | -0.23 | 3434 | 78.6 | 78.6 | 79.3 | 78.1 |
| 2024-03-15 | 18.53 (-0.03) | 4.66 (+0.01) | 0.51 (0.0) | -928 | -15.65 | 235 | 3.96 | 17 | 0.29 | 5930 | 78.7 | 78.9 | 79.3 | 78.7 |
| 2024-03-14 | 18.56 (+0.02) | 4.65 (-0.01) | 0.51 (0.0) | 550 | 20.07 | -57 | -2.08 | 6 | 0.22 | 2741 | 79.1 | 78.6 | 79.3 | 78.6 |
| 2024-03-13 | 18.54 (+0.01) | 4.66 (0.0) | 0.51 (0.0) | -220 | -5.75 | -17 | -0.44 | -44 | -1.15 | 3826 | 78.6 | 78.1 | 78.9 | 77.9 |
| 2024-03-12 | 18.53 (0.0) | 4.66 (0.0) | 0.51 (0.0) | -281 | -8.82 | -3 | -0.09 | 98 | 3.08 | 3186 | 78.7 | 78.5 | 79.1 | 78.5 |
| 2024-03-11 | 18.53 (0.0) | 4.66 (+0.01) | 0.51 (0.0) | -27 | -1.49 | 109 | 6.03 | 32 | 1.77 | 1807 | 78.5 | 78.1 | 78.6 | 78.0 |
| 2024-03-08 | 18.53 (+0.01) | 4.65 (0.0) | 0.51 (0.0) | 195 | 7.69 | 4 | 0.16 | -14 | -0.55 | 2537 | 77.7 | 76.9 | 78.1 | 76.8 |
| 2024-03-07 | 18.52 (-0.07) | 4.65 (0.0) | 0.51 (0.0) | -2581 | -42.17 | 17 | 0.28 | -146 | -2.39 | 6121 | 77.0 | 77.5 | 77.8 | 77.0 |
| 2024-03-06 | 18.59 (0.0) | 4.65 (0.0) | 0.51 (-0.01) | -221 | -7.66 | 109 | 3.78 | -71 | -2.46 | 2885 | 78.0 | 77.3 | 78.1 | 77.3 |
| 2024-03-05 | 18.59 (-0.04) | 4.65 (0.0) | 0.52 (0.0) | -1697 | -49.29 | -91 | -2.64 | -133 | -3.86 | 3443 | 77.2 | 77.6 | 78.0 | 77.2 |
| 2024-03-04 | 18.63 (-0.01) | 4.65 (0.0) | 0.52 (0.0) | -912 | -36.06 | -29 | -1.15 | -5 | -0.2 | 2529 | 77.6 | 77.4 | 78.2 | 77.4 |
| 2024-03-01 | 18.64 (-0.03) | 4.65 (0.0) | 0.52 (0.0) | -1355 | -37.66 | -29 | -0.81 | -15 | -0.42 | 3598 | 77.8 | 78.3 | 78.9 | 77.8 |
| 2024-02-29 | 18.67 (-0.11) | 4.65 (0.0) | 0.52 (0.0) | -3231 | -31.98 | 245 | 2.43 | 169 | 1.67 | 10103 | 78.7 | 78.5 | 78.7 | 77.6 |
| 2024-02-27 | 18.78 (-0.06) | 4.65 (0.0) | 0.52 (0.0) | -2590 | -45.85 | -146 | -2.58 | -10 | -0.18 | 5649 | 78.7 | 79.3 | 79.5 | 78.7 |
| 2024-02-26 | 18.84 (-0.06) | 4.65 (0.0) | 0.52 (+0.01) | -2025 | -44.51 | -57 | -1.25 | 184 | 4.04 | 4550 | 79.4 | 79.3 | 79.9 | 78.9 |
| 2024-02-23 | 18.9 (-0.09) | 4.65 (-0.01) | 0.51 (0.0) | -3457 | -47.67 | -69 | -0.95 | 61 | 0.84 | 7252 | 79.4 | 80.8 | 81.0 | 79.0 |
| 2024-02-22 | 18.99 (-0.01) | 4.66 (+0.01) | 0.51 (0.0) | -391 | -8.02 | 247 | 5.07 | 150 | 3.08 | 4875 | 81.3 | 81.8 | 82.0 | 81.0 |
| 2024-02-21 | 19.0 (+0.03) | 4.65 (+0.01) | 0.51 (+0.01) | 1139 | 21.67 | 353 | 6.72 | 183 | 3.48 | 5256 | 82.0 | 80.9 | 82.0 | 80.8 |
| 2024-02-20 | 18.97 (+0.03) | 4.64 (0.0) | 0.5 (0.0) | 787 | 17.02 | -34 | -0.74 | 6 | 0.13 | 4624 | 80.7 | 80.1 | 81.2 | 80.1 |
| 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 | |||
| 2024-02-19 | 18.94 (+0.03) | 4.64 (+0.03) | 0.5 (+0.01) | 922 | 22.84 | 874 | 21.66 | 209 | 5.18 | 4036 | 80.8 | 79.9 | 80.8 | 79.5 |
| 2024-02-16 | 18.91 (-0.04) | 4.61 (-0.01) | 0.49 (0.0) | -1459 | -25.02 | -304 | -5.21 | 76 | 1.3 | 5831 | 79.6 | 80.1 | 80.1 | 79.0 |
| 2024-02-15 | 18.95 (+0.04) | 4.62 (0.0) | 0.49 (0.0) | 860 | 17.51 | 170 | 3.46 | 33 | 0.67 | 4911 | 80.1 | 79.9 | 80.5 | 79.4 |
| 2024-02-05 | 18.91 (0.0) | 4.62 (0.0) | 0.49 (0.0) | 101 | 2.6 | -106 | -2.73 | 13 | 0.34 | 3878 | 79.4 | 79.5 | 79.8 | 79.1 |
| 2024-02-02 | 18.91 (+0.01) | 4.62 (-0.03) | 0.49 (0.0) | 553 | 14.71 | -870 | -23.14 | 72 | 1.92 | 3759 | 79.8 | 80.0 | 80.2 | 79.5 |
| 2024-02-01 | 18.9 (+0.03) | 4.65 (+0.02) | 0.49 (0.0) | 876 | 24.91 | 548 | 15.59 | 63 | 1.79 | 3516 | 80.4 | 80.6 | 80.6 | 79.7 |
| 2024-01-31 | 18.87 (+0.01) | 4.63 (0.0) | 0.49 (0.0) | 310 | 8.83 | 87 | 2.48 | 47 | 1.34 | 3512 | 80.5 | 79.6 | 80.5 | 79.6 |
| 2024-01-30 | 18.86 (+0.04) | 4.63 (0.0) | 0.49 (0.0) | 1391 | 41.5 | -205 | -6.12 | 11 | 0.33 | 3352 | 80.1 | 79.8 | 80.5 | 79.7 |
| 2024-01-29 | 18.82 (+0.01) | 4.63 (-0.01) | 0.49 (0.0) | 393 | 20.26 | -92 | -4.74 | -9 | -0.46 | 1940 | 79.6 | 79.5 | 79.9 | 79.5 |
| 2024-01-26 | 18.81 (+0.03) | 4.64 (+0.01) | 0.49 (0.0) | 796 | 37.16 | 336 | 15.69 | -20 | -0.93 | 2142 | 79.8 | 79.4 | 79.8 | 79.4 |
| 2024-01-25 | 18.78 (0.0) | 4.63 (+0.02) | 0.49 (0.0) | 75 | 0.69 | 467 | 4.3 | -38 | -0.35 | 10850 | 79.7 | 79.3 | 79.7 | 79.1 |
| 2024-01-24 | 18.78 (+0.01) | 4.61 (0.0) | 0.49 (0.0) | 56 | 3.06 | -18 | -0.98 | -102 | -5.57 | 1831 | 79.3 | 79.3 | 79.9 | 79.0 |
| 2024-01-23 | 18.77 (0.0) | 4.61 (0.0) | 0.49 (0.0) | -191 | -12.94 | 136 | 9.21 | -8 | -0.54 | 1476 | 79.4 | 79.5 | 79.7 | 78.9 |
| 2024-01-22 | 18.77 (-0.01) | 4.61 (-0.01) | 0.49 (0.0) | 107 | 5.5 | 43 | 2.21 | -72 | -3.7 | 1946 | 79.4 | 79.6 | 79.9 | 79.1 |
| 2024-01-19 | 18.78 (0.0) | 4.62 (0.0) | 0.49 (0.0) | 126 | 3.66 | 247 | 7.18 | -25 | -0.73 | 3442 | 79.6 | 79.3 | 79.9 | 78.9 |
| 2024-01-18 | 18.78 (0.0) | 4.62 (+0.01) | 0.49 (0.0) | 153 | 4.99 | 483 | 15.76 | 60 | 1.96 | 3065 | 79.5 | 79.2 | 79.8 | 79.1 |
| 2024-01-17 | 18.78 (-0.06) | 4.61 (+0.03) | 0.49 (+0.01) | -2347 | -46.18 | 807 | 15.88 | 513 | 10.09 | 5082 | 79.0 | 79.0 | 79.6 | 78.8 |
| 2024-01-16 | 18.84 (0.0) | 4.58 (-0.01) | 0.48 (0.0) | -177 | -4.66 | -252 | -6.64 | 13 | 0.34 | 3798 | 79.7 | 80.6 | 80.8 | 79.7 |
| 2024-01-15 | 18.84 (+0.01) | 4.59 (0.0) | 0.48 (0.0) | 635 | 23.12 | 79 | 2.88 | 64 | 2.33 | 2747 | 81.2 | 81.6 | 81.7 | 80.6 |
| 2024-01-12 | 18.83 (+0.02) | 4.59 (0.0) | 0.48 (0.0) | 948 | 38.13 | 105 | 4.22 | 8 | 0.32 | 2486 | 81.2 | 81.3 | 81.5 | 80.7 |
| 2024-01-11 | 18.81 (+0.09) | 4.59 (+0.02) | 0.48 (0.0) | 3243 | 61.44 | 411 | 7.79 | -41 | -0.78 | 5278 | 81.3 | 80.4 | 81.3 | 80.1 |
| 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 | |||
| 2024-01-10 | 18.72 (+0.02) | 4.57 (0.0) | 0.48 (0.0) | 825 | 38.39 | 241 | 11.21 | 30 | 1.4 | 2149 | 80.1 | 80.0 | 80.3 | 79.6 |
| 2024-01-09 | 18.7 (+0.02) | 4.57 (+0.02) | 0.48 (0.0) | 298 | 9.75 | 766 | 25.07 | -9 | -0.29 | 3055 | 80.0 | 79.7 | 80.0 | 79.2 |
| 2024-01-08 | 18.68 (+0.02) | 4.55 (0.0) | 0.48 (+0.01) | 867 | 63.66 | 0 | 0.0 | 76 | 5.58 | 1362 | 79.7 | 79.1 | 79.9 | 79.0 |
| 2024-01-05 | 18.66 (+0.01) | 4.55 (0.0) | 0.47 (0.0) | 352 | 29.6 | 0 | 0.0 | -15 | -1.26 | 1189 | 79.1 | 79.0 | 79.4 | 78.9 |
| 2024-01-04 | 18.65 (+0.01) | 4.55 (+0.01) | 0.47 (-0.01) | 644 | 37.62 | 55 | 3.21 | -83 | -4.85 | 1712 | 79.4 | 79.3 | 79.4 | 78.7 |
| 2024-01-03 | 18.64 (+0.03) | 4.54 (0.0) | 0.48 (0.0) | 460 | 15.99 | 203 | 7.06 | -100 | -3.48 | 2876 | 79.4 | 79.3 | 79.8 | 78.5 |
| 2024-01-02 | 18.61 (+0.01) | 4.54 (0.0) | 0.48 (0.0) | 606 | 34.97 | 20 | 1.15 | -14 | -0.81 | 1733 | 79.9 | 79.4 | 79.9 | 79.3 |
| 2023-12-29 | 18.6 (0.0) | 4.54 (0.0) | 0.48 (0.0) | 147 | 8.41 | -38 | -2.18 | -154 | -8.82 | 1747 | 79.8 | 79.7 | 80.0 | 79.2 |
| 2023-12-28 | 18.6 (+0.02) | 4.54 (0.0) | 0.48 (-0.01) | 780 | 23.66 | -58 | -1.76 | -55 | -1.67 | 3297 | 79.8 | 78.9 | 79.8 | 78.8 |
| 2023-12-27 | 18.58 (+0.03) | 4.54 (0.0) | 0.49 (0.0) | 843 | 26.7 | -58 | -1.84 | -63 | -2.0 | 3157 | 79.4 | 78.8 | 79.6 | 78.4 |
| 2023-12-26 | 18.55 (+0.02) | 4.54 (+0.01) | 0.49 (0.0) | 619 | 20.21 | 499 | 16.29 | -130 | -4.24 | 3063 | 78.9 | 78.9 | 79.1 | 78.2 |
| 2023-12-25 | 18.53 (+0.01) | 4.53 (+0.01) | 0.49 (-0.01) | 309 | 20.5 | 155 | 10.29 | -173 | -11.48 | 1507 | 78.7 | 78.5 | 78.7 | 78.0 |
| 2023-12-22 | 18.52 (0.0) | 4.52 (-0.01) | 0.5 (0.0) | 241 | 10.36 | -202 | -8.68 | -43 | -1.85 | 2326 | 78.2 | 78.4 | 78.8 | 78.2 |
| 2023-12-21 | 18.52 (+0.04) | 4.53 (0.0) | 0.5 (-0.01) | 1227 | 35.68 | 64 | 1.86 | -338 | -9.83 | 3439 | 79.1 | 78.2 | 79.3 | 78.0 |
| 2023-12-20 | 18.48 (-0.02) | 4.53 (+0.01) | 0.51 (+0.02) | -641 | -8.78 | 383 | 5.24 | 459 | 6.28 | 7304 | 78.7 | 80.1 | 80.1 | 78.3 |
| 2023-12-19 | 18.5 (+0.02) | 4.52 (+0.01) | 0.49 (0.0) | 893 | 23.62 | 250 | 6.61 | -34 | -0.9 | 3780 | 80.4 | 79.4 | 80.4 | 79.4 |
| 2023-12-18 | 18.48 (+0.03) | 4.51 (+0.01) | 0.49 (0.0) | 945 | 24.24 | 259 | 6.64 | 119 | 3.05 | 3898 | 80.1 | 79.5 | 80.2 | 79.1 |
| 2023-12-15 | 18.45 (-0.02) | 4.5 (+0.04) | 0.49 (+0.03) | -991 | -10.11 | 1596 | 16.28 | 1033 | 10.54 | 9803 | 79.7 | 80.6 | 80.7 | 79.4 |
| 2023-12-14 | 18.47 (+0.03) | 4.46 (0.0) | 0.46 (-0.01) | 1301 | 32.18 | -84 | -2.08 | -348 | -8.61 | 4043 | 80.6 | 79.4 | 80.6 | 79.3 |
| 2023-12-13 | 18.44 (+0.01) | 4.46 (0.0) | 0.47 (0.0) | 316 | 8.58 | 94 | 2.55 | 41 | 1.11 | 3681 | 79.9 | 80.0 | 80.3 | 79.3 |
| 2023-12-12 | 18.43 (-7.79) | 4.46 (-41.85) | 0.47 (-4.42) | 873 | 25.9 | 0 | 0.0 | -1 | -0.03 | 3371 | 80.0 | 80.7 | 80.7 | 79.3 |
| 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 | |||
| 2023-12-11 | 26.22 (+7.04) | 46.31 (+41.38) | 4.89 (+4.37) | 3011 | 39.25 | 0 | 0.0 | -88 | -1.15 | 7672 | 79.8 | 81.1 | 81.1 | 79.2 |
| 2023-12-08 | 19.18 (+0.05) | 4.93 (0.0) | 0.52 (0.0) | 1635 | 37.45 | -23 | -0.53 | 0 | 0.0 | 4366 | 81.6 | 82.1 | 82.1 | 81.0 |
| 2023-12-07 | 19.13 (+0.05) | 4.93 (-0.01) | 0.52 (0.0) | 1713 | 33.18 | -1 | -0.02 | 14 | 0.27 | 5163 | 82.1 | 83.0 | 83.0 | 81.4 |
| 2023-12-06 | 19.08 (+0.03) | 4.94 (+0.06) | 0.52 (0.0) | 1396 | 17.39 | 1608 | 20.03 | 76 | 0.95 | 8029 | 83.0 | 83.0 | 83.4 | 82.3 |
| 2023-12-05 | 19.05 (+0.11) | 4.88 (+0.03) | 0.52 (0.0) | 3610 | 38.47 | 1140 | 12.15 | -119 | -1.27 | 9384 | 83.3 | 82.0 | 83.4 | 81.8 |
| 2023-12-04 | 18.94 (-0.01) | 4.85 (+0.06) | 0.52 (-0.01) | -62 | -0.37 | 2090 | 12.41 | -167 | -0.99 | 16837 | 81.8 | 82.8 | 82.9 | 81.8 |
| 2023-12-01 | 18.95 (0.0) | 4.79 (+0.07) | 0.53 (0.0) | -484 | -5.77 | 2252 | 26.85 | -17 | -0.2 | 8386 | 82.0 | 82.5 | 83.0 | 81.4 |
| 2023-11-30 | 18.95 (+0.05) | 4.72 (+0.1) | 0.53 (-0.02) | 1940 | 9.72 | 3211 | 16.08 | -754 | -3.78 | 19963 | 82.9 | 81.8 | 83.5 | 81.4 |
| 2023-11-29 | 18.9 (+0.02) | 4.62 (+0.06) | 0.55 (-0.01) | 675 | 5.73 | 1926 | 16.34 | -173 | -1.47 | 11790 | 81.0 | 80.6 | 81.8 | 80.6 |
| 2023-11-28 | 18.88 (-0.01) | 4.56 (+0.05) | 0.56 (-0.01) | -557 | -5.86 | 1682 | 17.69 | -280 | -2.95 | 9507 | 80.5 | 81.0 | 81.4 | 80.4 |
| 2023-11-27 | 18.89 (+0.03) | 4.51 (+0.05) | 0.57 (-0.01) | 684 | 7.69 | 1664 | 18.72 | -332 | -3.73 | 8890 | 80.2 | 80.3 | 81.5 | 80.2 |
| 2023-11-24 | 18.86 (+0.03) | 4.46 (+0.05) | 0.58 (0.0) | 1164 | 13.07 | 1647 | 18.5 | -204 | -2.29 | 8905 | 79.8 | 79.6 | 81.0 | 79.4 |
| 2023-11-23 | 18.83 (-0.01) | 4.41 (+0.06) | 0.58 (-0.01) | -587 | -10.25 | 1969 | 34.39 | -236 | -4.12 | 5725 | 79.7 | 79.3 | 80.0 | 78.9 |
| 2023-11-22 | 18.84 (+0.02) | 4.35 (+0.02) | 0.59 (-0.01) | 757 | 12.57 | 611 | 10.14 | -300 | -4.98 | 6024 | 79.6 | 78.5 | 80.0 | 78.5 |
| 2023-11-21 | 18.82 (+0.08) | 4.33 (+0.02) | 0.6 (-0.01) | 2453 | 33.07 | 700 | 9.44 | -224 | -3.02 | 7418 | 79.5 | 78.6 | 79.6 | 78.4 |
| 2023-11-20 | 18.74 (+0.02) | 4.31 (0.0) | 0.61 (0.0) | 559 | 18.33 | 15 | 0.49 | -197 | -6.46 | 3049 | 78.6 | 79.4 | 79.4 | 78.2 |
| 2023-11-17 | 18.72 (+0.05) | 4.31 (0.0) | 0.61 (0.0) | 1419 | 48.68 | -63 | -2.16 | -50 | -1.72 | 2915 | 79.2 | 79.0 | 79.5 | 78.7 |
| 2023-11-16 | 18.67 (+0.05) | 4.31 (0.0) | 0.61 (-0.01) | 1522 | 32.8 | 67 | 1.44 | -82 | -1.77 | 4640 | 79.3 | 79.3 | 79.3 | 78.6 |
| 2023-11-15 | 18.62 (+0.04) | 4.31 (0.0) | 0.62 (+0.01) | 1188 | 20.36 | -282 | -4.83 | 301 | 5.16 | 5834 | 79.2 | 79.5 | 79.7 | 78.3 |
| 2023-11-14 | 18.58 (+0.04) | 4.31 (+0.01) | 0.61 (+0.01) | 994 | 31.2 | 475 | 14.91 | 105 | 3.3 | 3186 | 79.1 | 78.7 | 79.1 | 78.2 |
| 2023-11-13 | 18.54 (0.0) | 4.3 (+0.02) | 0.6 (0.0) | 624 | 22.25 | 421 | 15.01 | 71 | 2.53 | 2804 | 78.8 | 78.5 | 78.8 | 78.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 18.54 (0.0) | 4.28 (0.0) | 0.6 (0.0) | 257 | 13.2 | 261 | 13.41 | -2 | -0.1 | 1947 | 78.5 | 78.5 | 79.1 | 78.3 |
| 2023-11-09 | 18.54 (+0.04) | 4.28 (+0.02) | 0.6 (0.0) | 701 | 17.57 | 691 | 17.32 | -21 | -0.53 | 3990 | 78.7 | 78.3 | 79.0 | 78.0 |
| 2023-11-08 | 18.5 (+0.04) | 4.26 (0.0) | 0.6 (0.0) | 1103 | 37.94 | 3 | 0.1 | 47 | 1.62 | 2907 | 78.3 | 78.4 | 78.6 | 77.9 |
| 2023-11-07 | 18.46 (+0.03) | 4.26 (+0.01) | 0.6 (0.0) | 512 | 13.06 | 182 | 4.64 | -10 | -0.26 | 3920 | 78.1 | 77.9 | 78.3 | 77.5 |
| 2023-11-06 | 18.43 (+0.03) | 4.25 (+0.02) | 0.6 (0.0) | 805 | 19.96 | 731 | 18.13 | -57 | -1.41 | 4033 | 77.8 | 77.7 | 78.4 | 77.4 |
| 2023-11-03 | 18.4 (-0.02) | 4.23 (+0.02) | 0.6 (-0.01) | -528 | -14.26 | 696 | 18.8 | -54 | -1.46 | 3702 | 76.9 | 77.1 | 77.4 | 76.6 |
| 2023-11-02 | 18.42 (0.0) | 4.21 (+0.01) | 0.61 (+0.01) | -154 | -4.58 | 140 | 4.17 | 26 | 0.77 | 3360 | 76.8 | 76.5 | 77.1 | 76.4 |
| 2023-11-01 | 18.42 (+0.01) | 4.2 (+0.03) | 0.6 (-0.01) | -56 | -1.2 | 1088 | 23.4 | -91 | -1.96 | 4650 | 76.8 | 76.0 | 77.3 | 76.0 |
| 2023-10-31 | 18.41 (+0.03) | 4.17 (+0.01) | 0.61 (0.0) | 812 | 15.49 | 446 | 8.51 | -127 | -2.42 | 5242 | 75.9 | 75.1 | 76.1 | 75.1 |
| 2023-10-30 | 18.38 (-0.02) | 4.16 (+0.03) | 0.61 (0.0) | -373 | -10.72 | 741 | 21.29 | -22 | -0.63 | 3481 | 75.1 | 75.4 | 75.5 | 74.6 |
| 2023-10-27 | 18.4 (+0.03) | 4.13 (0.0) | 0.61 (-0.01) | 847 | 34.08 | 208 | 8.37 | -95 | -3.82 | 2485 | 75.3 | 74.9 | 75.4 | 74.9 |
| 2023-10-26 | 18.37 (0.0) | 4.13 (-0.01) | 0.62 (0.0) | -83 | -2.46 | 138 | 4.1 | -194 | -5.76 | 3369 | 74.9 | 74.8 | 75.3 | 74.5 |
| 2023-10-25 | 18.37 (-0.04) | 4.14 (+0.01) | 0.62 (0.0) | -863 | -24.93 | 461 | 13.32 | -27 | -0.78 | 3462 | 75.1 | 75.4 | 75.7 | 75.0 |
| 2023-10-24 | 18.41 (0.0) | 4.13 (+0.02) | 0.62 (0.0) | -117 | -4.32 | 431 | 15.91 | -22 | -0.81 | 2709 | 75.3 | 75.0 | 75.3 | 74.7 |
| 2023-10-23 | 18.41 (0.0) | 4.11 (-0.01) | 0.62 (0.0) | 246 | 6.84 | -88 | -2.45 | -48 | -1.33 | 3597 | 74.9 | 74.6 | 75.0 | 74.3 |
| 2023-10-20 | 18.41 (-0.03) | 4.12 (-0.01) | 0.62 (-0.01) | -560 | -8.17 | -391 | -5.7 | -141 | -2.06 | 6856 | 74.5 | 74.1 | 75.1 | 74.0 |
| 2023-10-19 | 18.44 (+0.02) | 4.13 (-0.03) | 0.63 (0.0) | 653 | 15.24 | -936 | -21.84 | -34 | -0.79 | 4285 | 75.3 | 74.7 | 75.3 | 74.5 |
| 2023-10-18 | 18.42 (-0.06) | 4.16 (+0.02) | 0.63 (0.0) | -1318 | -31.58 | 624 | 14.95 | 76 | 1.82 | 4173 | 75.2 | 75.5 | 75.5 | 74.8 |
| 2023-10-17 | 18.48 (0.0) | 4.14 (-0.01) | 0.63 (0.0) | -52 | -1.37 | -387 | -10.22 | -60 | -1.59 | 3785 | 74.7 | 75.3 | 75.7 | 74.6 |
| 2023-10-16 | 18.48 (+0.02) | 4.15 (+0.01) | 0.63 (0.0) | 599 | 18.4 | 344 | 10.57 | -51 | -1.57 | 3256 | 75.3 | 74.3 | 75.4 | 74.1 |
| 2023-10-13 | 18.46 (-0.01) | 4.14 (+0.01) | 0.63 (0.0) | -628 | -24.81 | 232 | 9.17 | 7 | 0.28 | 2531 | 74.3 | 74.0 | 74.7 | 73.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 18.47 (+0.02) | 4.13 (0.0) | 0.63 (0.0) | 647 | 18.27 | -2 | -0.06 | 0 | 0.0 | 3541 | 74.7 | 74.5 | 75.0 | 74.4 |
| 2023-10-11 | 18.45 (+0.06) | 4.13 (0.0) | 0.63 (0.0) | 2087 | 32.44 | 152 | 2.36 | 105 | 1.63 | 6434 | 74.2 | 73.7 | 74.4 | 73.1 |
| 2023-10-06 | 18.39 (+0.02) | 4.13 (+0.01) | 0.63 (0.0) | 523 | 22.85 | 269 | 11.75 | -19 | -0.83 | 2289 | 73.0 | 72.7 | 73.3 | 72.5 |
| 2023-10-05 | 18.37 (+0.01) | 4.12 (0.0) | 0.63 (0.0) | 390 | 14.8 | 90 | 3.41 | 53 | 2.01 | 2636 | 72.8 | 72.4 | 72.9 | 72.2 |
| 2023-10-04 | 18.36 (-0.03) | 4.12 (+0.01) | 0.63 (0.0) | -1104 | -35.35 | 139 | 4.45 | -115 | -3.68 | 3123 | 72.1 | 72.9 | 72.9 | 72.1 |
| 2023-10-03 | 18.39 (+0.02) | 4.11 (0.0) | 0.63 (0.0) | 27 | 1.0 | 4 | 0.15 | -71 | -2.62 | 2705 | 73.0 | 72.2 | 73.0 | 72.2 |
| 2023-10-02 | 18.37 (-0.01) | 4.11 (+0.01) | 0.63 (0.0) | -859 | -35.57 | 486 | 20.12 | -1 | -0.04 | 2415 | 72.4 | 72.7 | 72.7 | 72.2 |
| 2023-09-28 | 18.38 (0.0) | 4.1 (+0.01) | 0.63 (0.0) | 95 | 3.68 | 312 | 12.07 | -3 | -0.12 | 2585 | 72.7 | 72.3 | 73.0 | 72.3 |
| 2023-09-27 | 18.38 (0.0) | 4.09 (+0.01) | 0.63 (-0.01) | -5 | -0.19 | 134 | 5.12 | -193 | -7.37 | 2619 | 72.4 | 72.6 | 72.9 | 72.3 |
| 2023-09-26 | 18.38 (-0.01) | 4.08 (0.0) | 0.64 (0.0) | -192 | -7.19 | 237 | 8.87 | -120 | -4.49 | 2671 | 72.7 | 72.6 | 73.0 | 72.4 |
| 2023-09-25 | 18.39 (+0.01) | 4.08 (+0.01) | 0.64 (0.0) | 208 | 13.89 | 256 | 17.09 | -20 | -1.34 | 1498 | 72.9 | 72.5 | 73.0 | 72.4 |
| 2023-09-22 | 18.38 (-0.01) | 4.07 (-0.01) | 0.64 (0.0) | -165 | -7.95 | -364 | -17.53 | -4 | -0.19 | 2076 | 72.1 | 71.7 | 72.8 | 71.6 |
| 2023-09-21 | 18.39 (-0.04) | 4.08 (0.0) | 0.64 (-0.01) | -1651 | -44.49 | 157 | 4.23 | -121 | -3.26 | 3711 | 72.1 | 73.2 | 73.3 | 72.1 |
| 2023-09-20 | 18.43 (0.0) | 4.08 (0.0) | 0.65 (0.0) | 97 | 3.69 | 0 | 0.0 | -113 | -4.29 | 2631 | 73.6 | 73.7 | 73.8 | 73.3 |
| 2023-09-19 | 18.43 (+0.02) | 4.08 (+0.01) | 0.65 (0.0) | 294 | 16.87 | 65 | 3.73 | -54 | -3.1 | 1743 | 73.7 | 73.5 | 73.7 | 73.1 |
| 2023-09-18 | 18.41 (+0.01) | 4.07 (0.0) | 0.65 (0.0) | 44 | 2.14 | 101 | 4.91 | -25 | -1.22 | 2055 | 73.3 | 73.7 | 73.9 | 73.0 |
| 2023-09-15 | 18.4 (+0.04) | 4.07 (-0.02) | 0.65 (0.0) | 1136 | 18.84 | -527 | -8.74 | -14 | -0.23 | 6031 | 73.7 | 73.4 | 73.9 | 72.9 |
| 2023-09-14 | 18.36 (0.0) | 4.09 (0.0) | 0.65 (0.0) | 29 | 0.85 | -8 | -0.23 | 70 | 2.05 | 3421 | 73.0 | 72.9 | 73.2 | 72.5 |
| 2023-09-13 | 18.36 (+0.01) | 4.09 (+0.01) | 0.65 (0.0) | 286 | 15.91 | 99 | 5.51 | 21 | 1.17 | 1798 | 72.7 | 72.3 | 72.7 | 72.0 |
| 2023-09-12 | 18.35 (+0.01) | 4.08 (+0.01) | 0.65 (0.0) | 66 | 2.21 | 370 | 12.4 | 108 | 3.62 | 2985 | 72.3 | 71.5 | 72.3 | 71.4 |
| 2023-09-11 | 18.34 (-0.02) | 4.07 (0.0) | 0.65 (0.0) | -566 | -38.95 | 223 | 15.35 | 5 | 0.34 | 1453 | 71.6 | 71.6 | 71.6 | 71.1 |
| 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 | |||
| 2023-09-08 | 18.36 (0.0) | 4.07 (+0.01) | 0.65 (0.0) | -147 | -8.97 | 202 | 12.32 | -44 | -2.68 | 1639 | 71.6 | 71.4 | 71.6 | 71.0 |
| 2023-09-07 | 18.36 (0.0) | 4.06 (0.0) | 0.65 (0.0) | -60 | -2.76 | -26 | -1.2 | -115 | -5.29 | 2172 | 71.4 | 70.8 | 71.9 | 70.8 |
| 2023-09-06 | 18.36 (-0.01) | 4.06 (0.0) | 0.65 (-0.01) | -179 | -7.32 | 66 | 2.7 | -166 | -6.79 | 2445 | 71.3 | 70.8 | 71.5 | 70.8 |
| 2023-09-05 | 18.37 (-0.02) | 4.06 (0.0) | 0.66 (0.0) | -301 | -32.4 | -24 | -2.58 | 0 | 0.0 | 929 | 70.9 | 70.9 | 71.2 | 70.8 |
| 2023-09-04 | 18.39 (-0.01) | 4.06 (+0.01) | 0.66 (0.0) | -340 | -34.48 | 374 | 37.93 | -21 | -2.13 | 986 | 71.0 | 70.6 | 71.3 | 70.6 |
| 2023-09-01 | 18.4 (0.0) | 4.05 (0.0) | 0.66 (0.0) | -36 | -5.19 | 14 | 2.02 | -26 | -3.75 | 693 | 70.8 | 70.7 | 71.2 | 70.6 |
| 2023-08-31 | 18.4 (-0.03) | 4.05 (0.0) | 0.66 (0.0) | -814 | -15.96 | 46 | 0.9 | 50 | 0.98 | 5101 | 70.6 | 70.9 | 71.0 | 70.6 |
| 2023-08-30 | 18.43 (-0.01) | 4.05 (+0.01) | 0.66 (0.0) | -320 | -10.29 | 193 | 6.21 | 27 | 0.87 | 3110 | 71.0 | 71.4 | 71.4 | 70.7 |
| 2023-08-29 | 18.44 (+0.01) | 4.04 (0.0) | 0.66 (+0.01) | 271 | 18.18 | 30 | 2.01 | 41 | 2.75 | 1491 | 71.4 | 70.6 | 71.4 | 70.6 |
| 2023-08-28 | 18.43 (0.0) | 4.04 (+0.01) | 0.65 (0.0) | -130 | -10.0 | 196 | 15.08 | -12 | -0.92 | 1300 | 70.8 | 70.5 | 71.0 | 70.4 |
| 2023-08-25 | 18.43 (-0.01) | 4.03 (0.0) | 0.65 (0.0) | -380 | -22.51 | 45 | 2.67 | -21 | -1.24 | 1688 | 70.4 | 70.6 | 70.9 | 70.4 |
| 2023-08-24 | 18.44 (-0.01) | 4.03 (0.0) | 0.65 (-0.01) | -353 | -20.18 | 134 | 7.66 | -53 | -3.03 | 1749 | 70.9 | 71.1 | 71.2 | 70.6 |
| 2023-08-23 | 18.45 (+0.02) | 4.03 (+0.01) | 0.66 (0.0) | 654 | 24.04 | 189 | 6.95 | -10 | -0.37 | 2720 | 70.8 | 70.8 | 71.0 | 70.6 |
| 2023-08-22 | 18.43 (+0.01) | 4.02 (-0.03) | 0.66 (0.0) | 235 | 6.11 | -996 | -25.89 | -4 | -0.1 | 3847 | 70.8 | 71.4 | 71.4 | 70.4 |
| 2023-08-21 | 18.42 (+0.01) | 4.05 (0.0) | 0.66 (0.0) | 166 | 6.29 | 23 | 0.87 | -74 | -2.81 | 2638 | 71.1 | 71.2 | 71.6 | 71.0 |
| 2023-08-18 | 18.41 (+0.03) | 4.05 (0.0) | 0.66 (0.0) | 1076 | 36.19 | 1 | 0.03 | -183 | -6.16 | 2973 | 71.4 | 71.3 | 71.6 | 71.1 |
| 2023-08-17 | 18.38 (-0.02) | 4.05 (+0.01) | 0.66 (-0.01) | -409 | -8.49 | 294 | 6.11 | -47 | -0.98 | 4815 | 71.2 | 71.1 | 71.5 | 70.9 |
| 2023-08-16 | 18.4 (0.0) | 4.04 (0.0) | 0.67 (+0.01) | 172 | 3.87 | 160 | 3.6 | 74 | 1.67 | 4439 | 71.3 | 70.9 | 71.7 | 70.9 |
| 2023-08-15 | 18.4 (+0.05) | 4.04 (-0.03) | 0.66 (0.0) | 1483 | 36.77 | -1041 | -25.81 | -19 | -0.47 | 4033 | 71.0 | 71.2 | 71.7 | 70.9 |
| 2023-08-14 | 18.35 (+0.01) | 4.07 (+0.01) | 0.66 (0.0) | 203 | 6.02 | 323 | 9.58 | 66 | 1.96 | 3373 | 71.2 | 72.0 | 72.0 | 71.1 |
| 2023-08-11 | 18.34 (+0.02) | 4.06 (0.0) | 0.66 (0.0) | 934 | 26.6 | 26 | 0.74 | -34 | -0.97 | 3511 | 72.1 | 71.9 | 72.2 | 71.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 18.32 (+0.02) | 4.06 (0.0) | 0.66 (0.0) | 491 | 11.91 | 54 | 1.31 | 169 | 4.1 | 4121 | 72.2 | 71.7 | 72.2 | 71.3 |
| 2023-08-09 | 18.3 (0.0) | 4.06 (0.0) | 0.66 (0.0) | 454 | 11.22 | 41 | 1.01 | 3 | 0.07 | 4046 | 71.5 | 70.9 | 71.6 | 70.8 |
| 2023-08-08 | 18.3 (+0.05) | 4.06 (+0.01) | 0.66 (0.0) | 1304 | 34.57 | 33 | 0.87 | -222 | -5.89 | 3772 | 70.8 | 70.3 | 71.3 | 70.2 |
| 2023-08-07 | 18.25 (-0.1) | 4.05 (0.0) | 0.66 (-0.01) | -3172 | -55.85 | 61 | 1.07 | -47 | -0.83 | 5679 | 70.1 | 70.0 | 70.7 | 69.9 |
| 2023-08-04 | 18.35 (+0.04) | 4.05 (0.0) | 0.67 (0.0) | 1032 | 23.22 | 68 | 1.53 | 10 | 0.22 | 4445 | 70.9 | 70.3 | 71.0 | 70.0 |
| 2023-08-02 | 18.31 (-0.02) | 4.05 (+0.01) | 0.67 (+0.01) | -800 | -19.22 | 178 | 4.28 | 49 | 1.18 | 4163 | 70.3 | 70.6 | 70.7 | 70.1 |
| 2023-08-01 | 18.33 (0.0) | 4.04 (0.0) | 0.66 (0.0) | 31 | 0.79 | 21 | 0.53 | -6 | -0.15 | 3937 | 70.9 | 71.3 | 71.4 | 70.5 |
| 2023-07-31 | 18.33 (-0.02) | 4.04 (-0.01) | 0.66 (0.0) | -1169 | -26.71 | -36 | -0.82 | 7 | 0.16 | 4377 | 71.0 | 72.0 | 72.1 | 71.0 |
| 2023-07-28 | 18.35 (0.0) | 4.05 (0.0) | 0.66 (0.0) | 174 | 5.61 | -48 | -1.55 | -6 | -0.19 | 3099 | 71.9 | 71.8 | 72.1 | 71.7 |
| 2023-07-27 | 18.35 (-0.02) | 4.05 (0.0) | 0.66 (0.0) | -676 | -21.99 | -39 | -1.27 | 2 | 0.07 | 3074 | 71.9 | 72.0 | 72.0 | 71.5 |
| 2023-07-26 | 18.37 (-0.01) | 4.05 (0.0) | 0.66 (0.0) | -500 | -18.72 | -110 | -4.12 | 5 | 0.19 | 2671 | 71.9 | 72.0 | 72.1 | 71.6 |
| 2023-07-25 | 18.38 (-0.01) | 4.05 (-0.01) | 0.66 (-0.01) | 471 | 17.32 | -95 | -3.49 | -29 | -1.07 | 2720 | 72.0 | 72.0 | 72.2 | 71.7 |
| 2023-07-24 | 18.39 (+0.1) | 4.06 (-0.1) | 0.67 (0.0) | 3013 | 36.27 | -3540 | -42.61 | -194 | -2.34 | 8308 | 71.7 | 72.5 | 72.8 | 71.5 |
| 2023-07-21 | 18.29 (+0.09) | 4.16 (-0.1) | 0.67 (0.0) | 4577 | 48.63 | -3161 | -33.58 | -91 | -0.97 | 9412 | 72.4 | 72.0 | 72.5 | 71.7 |
| 2023-07-20 | 18.2 (+0.08) | 4.26 (-0.1) | 0.67 (-0.01) | 2641 | 43.06 | -3170 | -51.68 | -48 | -0.78 | 6134 | 71.5 | 71.7 | 71.9 | 71.3 |
| 2023-07-19 | 18.12 (+0.07) | 4.36 (-0.11) | 0.68 (0.0) | 2449 | 35.27 | -3648 | -52.54 | 9 | 0.13 | 6943 | 70.9 | 71.2 | 72.0 | 70.8 |
| 2023-07-18 | 18.05 (-0.03) | 4.47 (-0.1) | 0.68 (0.0) | 1345 | 20.45 | -3374 | -51.31 | -75 | -1.14 | 6576 | 71.2 | 70.8 | 71.7 | 70.8 |
| 2023-07-17 | 18.08 (0.0) | 4.57 (-0.03) | 0.68 (0.0) | -298 | -9.37 | -723 | -22.73 | -84 | -2.64 | 3181 | 70.9 | 71.9 | 72.0 | 70.9 |
| 2023-07-14 | 18.08 (+0.11) | 4.6 (-0.01) | 0.68 (0.0) | 906 | 10.51 | -594 | -6.89 | -94 | -1.09 | 8619 | 71.9 | 70.4 | 72.8 | 70.3 |
| 2023-07-13 | 17.97 (0.0) | 4.61 (-0.03) | 0.68 (0.0) | -346 | -8.09 | -995 | -23.26 | -10 | -0.23 | 4277 | 70.0 | 70.2 | 70.9 | 70.0 |
| 2023-07-12 | 17.97 (-0.01) | 4.64 (-0.02) | 0.68 (-0.01) | -487 | -12.56 | -674 | -17.38 | -76 | -1.96 | 3878 | 70.2 | 70.2 | 70.8 | 70.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-11 | 17.98 (+0.02) | 4.66 (-0.02) | 0.69 (0.0) | 593 | 16.18 | -360 | -9.82 | -40 | -1.09 | 3665 | 70.8 | 70.0 | 71.0 | 69.9 |
| 2023-07-10 | 17.96 (0.0) | 4.68 (-0.01) | 0.69 (0.0) | -98 | -3.03 | -563 | -17.38 | -103 | -3.18 | 3239 | 69.6 | 69.8 | 70.0 | 69.3 |
| 2023-07-07 | 17.96 (+0.02) | 4.69 (-0.02) | 0.69 (0.0) | -181 | -4.5 | -485 | -12.07 | -96 | -2.39 | 4019 | 69.7 | 69.8 | 70.4 | 69.2 |
| 2023-07-06 | 17.94 (-0.03) | 4.71 (-0.02) | 0.69 (-0.01) | -1242 | -15.34 | -662 | -8.17 | -128 | -1.58 | 8098 | 69.6 | 70.3 | 70.8 | 69.5 |
| 2023-07-05 | 17.97 (+0.02) | 4.73 (-0.09) | 0.7 (0.0) | 666 | 4.58 | -2940 | -20.21 | -9 | -0.06 | 14548 | 70.4 | 73.4 | 73.4 | 70.3 |
| 2023-07-04 | 17.95 (-0.02) | 4.82 (+0.06) | 0.7 (+0.01) | -2106 | -29.18 | 812 | 11.25 | 196 | 2.72 | 7217 | 76.7 | 76.9 | 77.0 | 76.5 |
| 2023-07-03 | 17.97 (-0.16) | 4.76 (+0.02) | 0.69 (0.0) | -3656 | -34.92 | 486 | 4.64 | 135 | 1.29 | 10471 | 77.2 | 78.6 | 78.6 | 76.8 |
| 2023-06-30 | 18.13 (-0.1) | 4.74 (+0.08) | 0.69 (0.0) | -2007 | -22.1 | 2492 | 27.44 | -31 | -0.34 | 9082 | 78.6 | 78.5 | 79.3 | 78.0 |
| 2023-06-29 | 18.23 (-0.06) | 4.66 (+0.01) | 0.69 (+0.01) | -1106 | -11.01 | 455 | 4.53 | 231 | 2.3 | 10049 | 78.3 | 77.5 | 78.6 | 76.6 |
| 2023-06-28 | 18.29 (-0.16) | 4.65 (0.0) | 0.68 (0.0) | -4259 | -29.38 | -49 | -0.34 | 48 | 0.33 | 14495 | 77.3 | 77.3 | 77.8 | 77.0 |
| 2023-06-27 | 18.45 (-0.09) | 4.65 (0.0) | 0.68 (0.0) | -2567 | -19.92 | -92 | -0.71 | 47 | 0.36 | 12889 | 77.8 | 76.4 | 77.8 | 76.3 |
| 2023-06-26 | 18.54 (-0.27) | 4.65 (-0.01) | 0.68 (0.0) | -6843 | -47.72 | 23 | 0.16 | 80 | 0.56 | 14340 | 76.6 | 77.0 | 77.0 | 76.0 |
| 2023-06-21 | 18.81 (-0.38) | 4.66 (0.0) | 0.68 (+0.01) | -12725 | -62.13 | -300 | -1.46 | 88 | 0.43 | 20481 | 77.0 | 78.4 | 78.4 | 76.6 |
| 2023-06-20 | 19.19 (+1.6) | 4.66 (+0.28) | 0.67 (-0.01) | 46927 | 52.74 | 9310 | 10.46 | -176 | -0.2 | 88975 | 78.5 | 78.7 | 79.0 | 77.5 |
| 2023-06-19 | 17.59 (-0.17) | 4.38 (+0.3) | 0.68 (0.0) | -5393 | -40.23 | 9858 | 73.53 | -26 | -0.19 | 13407 | 82.0 | 79.6 | 82.0 | 79.2 |
| 2023-06-16 | 17.76 (-0.07) | 4.08 (+0.04) | 0.68 (0.0) | -2188 | -20.83 | 1141 | 10.86 | 69 | 0.66 | 10502 | 79.2 | 81.0 | 81.2 | 79.2 |
| 2023-06-15 | 17.83 (+0.06) | 4.04 (+0.01) | 0.68 (0.0) | 1825 | 28.76 | 475 | 7.49 | -117 | -1.84 | 6346 | 81.0 | 79.7 | 81.2 | 79.5 |
| 2023-06-14 | 17.77 (-0.02) | 4.03 (+0.03) | 0.68 (0.0) | -806 | -20.66 | 736 | 18.86 | 57 | 1.46 | 3902 | 79.6 | 79.9 | 80.0 | 79.1 |
| 2023-06-13 | 17.79 (+0.08) | 4.0 (+0.06) | 0.68 (+0.01) | 2281 | 30.2 | 2124 | 28.12 | 143 | 1.89 | 7553 | 79.7 | 78.3 | 80.4 | 78.1 |
| 2023-06-12 | 17.71 (+0.02) | 3.94 (-0.02) | 0.67 (0.0) | 1225 | 40.07 | -621 | -20.31 | 57 | 1.86 | 3057 | 78.3 | 78.6 | 78.8 | 78.2 |
| 2023-06-09 | 17.69 (+0.07) | 3.96 (0.0) | 0.67 (0.0) | 1328 | 43.93 | -79 | -2.61 | 76 | 2.51 | 3023 | 78.6 | 78.9 | 79.1 | 78.5 |
| 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 | 17.62 (+0.05) | 3.96 (0.0) | 0.67 (0.0) | 1639 | 41.39 | -74 | -1.87 | -4 | -0.1 | 3960 | 78.8 | 78.5 | 78.8 | 78.1 |
| 2023-06-07 | 17.57 (+0.05) | 3.96 (0.0) | 0.67 (0.0) | 1331 | 30.96 | -33 | -0.77 | 28 | 0.65 | 4299 | 78.5 | 78.8 | 78.9 | 78.5 |
| 2023-06-06 | 17.52 (+0.04) | 3.96 (0.0) | 0.67 (0.0) | 2023 | 51.85 | -47 | -1.2 | 16 | 0.41 | 3902 | 78.5 | 78.2 | 78.8 | 78.1 |
| 2023-06-05 | 17.48 (+0.08) | 3.96 (-0.02) | 0.67 (0.0) | 583 | 24.18 | -627 | -26.01 | 61 | 2.53 | 2411 | 77.7 | 78.1 | 78.4 | 77.6 |
| 2023-06-02 | 17.4 (0.0) | 3.98 (-0.04) | 0.67 (0.0) | 1510 | 34.26 | -1077 | -24.43 | -14 | -0.32 | 4408 | 78.1 | 78.7 | 78.7 | 78.0 |
| 2023-06-01 | 17.4 (+0.05) | 4.02 (-0.03) | 0.67 (0.0) | 3173 | 47.29 | -1113 | -16.59 | -158 | -2.35 | 6710 | 78.3 | 77.2 | 78.8 | 76.8 |
| 2023-05-31 | 17.35 (0.0) | 4.05 (-0.04) | 0.67 (+0.01) | -471 | -2.66 | -1330 | -7.52 | 373 | 2.11 | 17678 | 76.7 | 77.2 | 77.2 | 76.5 |
| 2023-05-30 | 17.35 (-0.08) | 4.09 (-0.04) | 0.66 (0.0) | 553 | 8.34 | -1274 | -19.21 | 39 | 0.59 | 6631 | 77.1 | 77.2 | 77.3 | 76.4 |
| 2023-05-29 | 17.43 (-0.03) | 4.13 (-0.04) | 0.66 (0.0) | 259 | 4.11 | -1197 | -19.02 | 98 | 1.56 | 6295 | 77.1 | 77.6 | 78.0 | 76.6 |
| 2023-05-26 | 17.46 (+0.1) | 4.17 (-0.03) | 0.66 (+0.01) | 2300 | 31.73 | -1019 | -14.06 | 68 | 0.94 | 7249 | 78.0 | 77.3 | 78.0 | 76.9 |
| 2023-05-25 | 17.36 (-4.58) | 4.2 (-0.03) | 0.65 (0.0) | 1991 | 27.7 | -915 | -12.73 | 68 | 0.95 | 7187 | 77.7 | 77.5 | 77.7 | 77.0 |
| 2023-05-24 | 21.94 (+0.01) | 4.23 (-0.02) | 0.65 (+0.01) | 386 | 10.13 | -861 | -22.6 | 338 | 8.87 | 3810 | 77.7 | 77.9 | 78.0 | 77.2 |
| 2023-05-23 | 21.93 (+0.01) | 4.25 (-0.03) | 0.64 (0.0) | 455 | 6.96 | -863 | -13.2 | 153 | 2.34 | 6536 | 77.8 | 78.9 | 78.9 | 77.1 |
| 2023-05-22 | 21.92 (+0.02) | 4.28 (-0.03) | 0.64 (0.0) | 600 | 16.13 | -987 | -26.53 | -23 | -0.62 | 3720 | 78.3 | 78.9 | 79.1 | 78.3 |
| 2023-05-19 | 21.9 (+0.04) | 4.31 (0.0) | 0.64 (0.0) | 1125 | 31.06 | 15 | 0.41 | -57 | -1.57 | 3622 | 78.9 | 79.0 | 79.0 | 78.4 |
| 2023-05-18 | 21.86 (+0.03) | 4.31 (0.0) | 0.64 (+0.01) | 800 | 17.51 | 31 | 0.68 | 353 | 7.73 | 4568 | 78.8 | 78.6 | 79.1 | 78.6 |
| 2023-05-17 | 21.83 (+0.01) | 4.31 (0.0) | 0.63 (+0.04) | 480 | 10.89 | 30 | 0.68 | 1386 | 31.44 | 4408 | 78.7 | 78.3 | 78.9 | 77.8 |
| 2023-05-16 | 21.82 (0.0) | 4.31 (0.0) | 0.59 (+0.02) | 98 | 2.69 | -16 | -0.44 | 576 | 15.8 | 3645 | 78.1 | 77.9 | 78.2 | 77.2 |
| 2023-05-15 | 21.82 (-0.05) | 4.31 (+0.02) | 0.57 (+0.01) | -528 | -11.19 | 661 | 14.01 | 250 | 5.3 | 4717 | 77.6 | 77.7 | 77.9 | 77.0 |
| 2023-05-12 | 21.87 (-0.01) | 4.29 (+0.01) | 0.56 (0.0) | -216 | -6.37 | 361 | 10.65 | 9 | 0.27 | 3390 | 77.9 | 77.9 | 78.2 | 77.6 |
| 2023-05-11 | 21.88 (-0.03) | 4.28 (+0.01) | 0.56 (0.0) | -921 | -28.33 | 344 | 10.58 | 65 | 2.0 | 3251 | 77.9 | 78.3 | 78.4 | 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 | |||
| 2023-05-10 | 21.91 (0.0) | 4.27 (+0.02) | 0.56 (0.0) | -298 | -13.33 | 377 | 16.86 | 1 | 0.04 | 2236 | 78.3 | 78.5 | 78.5 | 78.0 |
| 2023-05-09 | 21.91 (-0.03) | 4.25 (0.0) | 0.56 (0.0) | -944 | -26.93 | 20 | 0.57 | 88 | 2.51 | 3506 | 78.2 | 78.0 | 78.5 | 77.7 |
| 2023-05-08 | 21.94 (0.0) | 4.25 (+0.01) | 0.56 (0.0) | -137 | -4.02 | 366 | 10.75 | 4 | 0.12 | 3404 | 78.7 | 78.9 | 78.9 | 78.3 |
| 2023-05-05 | 21.94 (-0.01) | 4.24 (+0.01) | 0.56 (+0.01) | -78 | -2.5 | 278 | 8.9 | 109 | 3.49 | 3122 | 78.5 | 79.0 | 79.0 | 77.8 |
| 2023-05-04 | 21.95 (+0.07) | 4.23 (+0.01) | 0.55 (0.0) | 2403 | 49.26 | 559 | 11.46 | 44 | 0.9 | 4878 | 78.9 | 77.7 | 78.9 | 77.3 |
| 2023-05-03 | 21.88 (+0.01) | 4.22 (+0.01) | 0.55 (0.0) | 409 | 13.07 | 392 | 12.52 | 52 | 1.66 | 3130 | 77.6 | 76.7 | 77.8 | 76.6 |
| 2023-05-02 | 21.87 (+0.03) | 4.21 (-0.05) | 0.55 (0.0) | -146 | -2.24 | -1799 | -27.6 | 132 | 2.03 | 6518 | 76.7 | 78.5 | 78.6 | 76.3 |
| 2023-04-28 | 21.84 (-0.01) | 4.26 (+0.01) | 0.55 (0.0) | 227 | 7.02 | 430 | 13.3 | 2 | 0.06 | 3233 | 78.9 | 77.6 | 78.9 | 77.6 |
| 2023-04-27 | 21.85 (-0.1) | 4.25 (+0.1) | 0.55 (+0.01) | -3278 | -51.97 | 3328 | 52.76 | 148 | 2.35 | 6308 | 78.0 | 78.0 | 78.7 | 77.2 |
| 2023-04-26 | 21.95 (-0.06) | 4.15 (+0.11) | 0.54 (+0.01) | -2401 | -32.86 | 3465 | 47.42 | 424 | 5.8 | 7307 | 78.7 | 78.0 | 78.7 | 77.5 |
| 2023-04-25 | 22.01 (-0.03) | 4.04 (+0.11) | 0.53 (0.0) | -1398 | -23.54 | 3451 | 58.12 | 76 | 1.28 | 5938 | 78.0 | 78.0 | 78.2 | 77.6 |
| 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 | 18.71 (-0.19) | 4.8 (+0.21) | 0.51 (-0.02) | -7073 | -19.54 | 7278 | 20.11 | -516 | -1.43 | 36198 | 80.2 | 81.9 | 82.7 | 79.7 |
| 2024-04-12 | 18.9 (+0.09) | 4.59 (-0.01) | 0.53 (0.0) | 3166 | 13.25 | -157 | -0.66 | -120 | -0.5 | 23887 | 81.6 | 80.6 | 82.1 | 80.2 |
| 2024-04-03 | 18.81 (+0.11) | 4.6 (0.0) | 0.53 (+0.01) | 3827 | 25.65 | -25 | -0.17 | 306 | 2.05 | 14921 | 80.6 | 81.5 | 82.3 | 80.6 |
| 2024-03-29 | 18.7 (+0.18) | 4.6 (-0.01) | 0.52 (+0.01) | 6256 | 25.52 | -310 | -1.26 | 372 | 1.52 | 24513 | 81.5 | 78.7 | 81.9 | 78.5 |
| 2024-03-22 | 18.52 (-0.01) | 4.61 (-0.05) | 0.51 (0.0) | 1388 | 5.77 | -1923 | -8.0 | -76 | -0.32 | 24038 | 79.2 | 78.6 | 79.5 | 77.7 |
| 2024-03-15 | 18.53 (0.0) | 4.66 (+0.01) | 0.51 (0.0) | -906 | -5.18 | 267 | 1.53 | 109 | 0.62 | 17492 | 78.7 | 78.1 | 79.3 | 77.9 |
| 2024-03-08 | 18.53 (-0.11) | 4.65 (0.0) | 0.51 (-0.01) | -5216 | -29.78 | 10 | 0.06 | -369 | -2.11 | 17517 | 77.7 | 77.4 | 78.2 | 76.8 |
| 2024-03-01 | 18.64 (-0.26) | 4.65 (0.0) | 0.52 (+0.01) | -9201 | -38.5 | 13 | 0.05 | 328 | 1.37 | 23901 | 77.8 | 79.3 | 79.9 | 77.6 |
| 2024-02-23 | 18.9 (-0.01) | 4.65 (+0.04) | 0.51 (+0.02) | -1000 | -3.84 | 1371 | 5.26 | 609 | 2.34 | 26044 | 79.4 | 79.9 | 82.0 | 79.0 |
| 2024-02-16 | 18.91 (0.0) | 4.61 (-0.01) | 0.49 (0.0) | -599 | -5.58 | -134 | -1.25 | 109 | 1.01 | 10742 | 79.6 | 79.9 | 80.5 | 79.0 |
| 2024-02-05 | 18.91 (0.0) | 4.62 (0.0) | 0.49 (0.0) | 101 | 2.6 | -106 | -2.73 | 13 | 0.34 | 3878 | 79.4 | 79.5 | 79.8 | 79.1 |
| 2024-02-02 | 18.91 (+0.1) | 4.62 (-0.02) | 0.49 (0.0) | 3523 | 21.91 | -532 | -3.31 | 184 | 1.14 | 16082 | 79.8 | 79.5 | 80.6 | 79.5 |
| 2024-01-26 | 18.81 (+0.03) | 4.64 (+0.02) | 0.49 (0.0) | 843 | 4.62 | 964 | 5.28 | -240 | -1.32 | 18247 | 79.8 | 79.6 | 79.9 | 78.9 |
| 2024-01-19 | 18.78 (-0.05) | 4.62 (+0.03) | 0.49 (+0.01) | -1610 | -8.88 | 1364 | 7.52 | 625 | 3.45 | 18134 | 79.6 | 81.6 | 81.7 | 78.8 |
| 2024-01-12 | 18.83 (+0.17) | 4.59 (+0.04) | 0.48 (+0.01) | 6181 | 43.13 | 1523 | 10.63 | 64 | 0.45 | 14332 | 81.2 | 79.1 | 81.5 | 79.0 |
| 2024-01-05 | 18.66 (+0.06) | 4.55 (+0.01) | 0.47 (-0.01) | 2062 | 27.45 | 278 | 3.7 | -212 | -2.82 | 7511 | 79.1 | 79.4 | 79.9 | 78.5 |
| 2023-12-29 | 18.6 (+0.08) | 4.54 (+0.02) | 0.48 (-0.02) | 2698 | 21.12 | 500 | 3.91 | -575 | -4.5 | 12773 | 79.8 | 78.5 | 80.0 | 78.0 |
| 2023-12-22 | 18.52 (+0.07) | 4.52 (+0.02) | 0.5 (+0.01) | 2665 | 12.84 | 754 | 3.63 | 163 | 0.79 | 20748 | 78.2 | 79.5 | 80.4 | 78.0 |
| 2023-12-15 | 18.45 (-0.73) | 4.5 (-0.43) | 0.49 (-0.03) | 4510 | 15.79 | 1606 | 5.62 | 637 | 2.23 | 28571 | 79.7 | 81.1 | 81.1 | 79.2 |
| 2023-12-08 | 19.18 (+0.23) | 4.93 (+0.14) | 0.52 (-0.01) | 8292 | 18.94 | 4814 | 11.0 | -196 | -0.45 | 43782 | 81.6 | 82.8 | 83.4 | 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 | |||
| 2023-12-01 | 18.95 (+0.09) | 4.79 (+0.33) | 0.53 (-0.05) | 2258 | 3.86 | 10735 | 18.34 | -1556 | -2.66 | 58538 | 82.0 | 80.3 | 83.5 | 80.2 |
| 2023-11-24 | 18.86 (+0.14) | 4.46 (+0.15) | 0.58 (-0.03) | 4346 | 13.96 | 4942 | 15.88 | -1161 | -3.73 | 31123 | 79.8 | 79.4 | 81.0 | 78.2 |
| 2023-11-17 | 18.72 (+0.18) | 4.31 (+0.03) | 0.61 (+0.01) | 5747 | 29.65 | 618 | 3.19 | 345 | 1.78 | 19382 | 79.2 | 78.5 | 79.7 | 78.2 |
| 2023-11-10 | 18.54 (+0.14) | 4.28 (+0.05) | 0.6 (0.0) | 3378 | 20.11 | 1868 | 11.12 | -43 | -0.26 | 16798 | 78.5 | 77.7 | 79.1 | 77.4 |
| 2023-11-03 | 18.4 (0.0) | 4.23 (+0.1) | 0.6 (-0.01) | -299 | -1.46 | 3111 | 15.22 | -268 | -1.31 | 20437 | 76.9 | 75.4 | 77.4 | 74.6 |
| 2023-10-27 | 18.4 (-0.01) | 4.13 (+0.01) | 0.61 (-0.01) | 30 | 0.19 | 1150 | 7.36 | -386 | -2.47 | 15625 | 75.3 | 74.6 | 75.7 | 74.3 |
| 2023-10-20 | 18.41 (-0.05) | 4.12 (-0.02) | 0.62 (-0.01) | -678 | -3.03 | -746 | -3.34 | -210 | -0.94 | 22356 | 74.5 | 74.3 | 75.7 | 74.0 |
| 2023-10-13 | 18.46 (+0.07) | 4.14 (+0.01) | 0.63 (0.0) | 2106 | 16.84 | 382 | 3.05 | 112 | 0.9 | 12507 | 74.3 | 73.7 | 75.0 | 73.1 |
| 2023-10-06 | 18.39 (+0.01) | 4.13 (+0.03) | 0.63 (0.0) | -1023 | -7.77 | 988 | 7.5 | -153 | -1.16 | 13170 | 73.0 | 72.7 | 73.3 | 72.1 |
| 2023-09-28 | 18.38 (0.0) | 4.1 (+0.03) | 0.63 (-0.01) | 106 | 1.13 | 939 | 10.02 | -336 | -3.58 | 9374 | 72.7 | 72.5 | 73.0 | 72.3 |
| 2023-09-22 | 18.38 (-0.02) | 4.07 (0.0) | 0.64 (-0.01) | -1381 | -11.3 | -41 | -0.34 | -317 | -2.59 | 12218 | 72.1 | 73.7 | 73.9 | 71.6 |
| 2023-09-15 | 18.4 (+0.04) | 4.07 (0.0) | 0.65 (0.0) | 951 | 6.06 | 157 | 1.0 | 190 | 1.21 | 15690 | 73.7 | 71.6 | 73.9 | 71.1 |
| 2023-09-08 | 18.36 (-0.04) | 4.07 (+0.02) | 0.65 (-0.01) | -1027 | -12.57 | 592 | 7.24 | -346 | -4.23 | 8173 | 71.6 | 70.6 | 71.9 | 70.6 |
| 2023-09-01 | 18.4 (-0.03) | 4.05 (+0.02) | 0.66 (+0.01) | -1029 | -8.8 | 479 | 4.1 | 80 | 0.68 | 11697 | 70.8 | 70.5 | 71.4 | 70.4 |
| 2023-08-25 | 18.43 (+0.02) | 4.03 (-0.02) | 0.65 (-0.01) | 322 | 2.55 | -605 | -4.78 | -162 | -1.28 | 12644 | 70.4 | 71.2 | 71.6 | 70.4 |
| 2023-08-18 | 18.41 (+0.07) | 4.05 (-0.01) | 0.66 (0.0) | 2525 | 12.86 | -263 | -1.34 | -109 | -0.56 | 19635 | 71.4 | 72.0 | 72.0 | 70.9 |
| 2023-08-11 | 18.34 (-0.01) | 4.06 (+0.01) | 0.66 (-0.01) | 11 | 0.05 | 215 | 1.02 | -131 | -0.62 | 21131 | 72.1 | 70.0 | 72.2 | 69.9 |
| 2023-08-04 | 18.35 (0.0) | 4.05 (0.0) | 0.67 (+0.01) | -906 | -5.35 | 231 | 1.37 | 60 | 0.35 | 16923 | 70.9 | 72.0 | 72.1 | 70.0 |
| 2023-07-28 | 18.35 (+0.06) | 4.05 (-0.11) | 0.66 (-0.01) | 2482 | 12.49 | -3832 | -19.28 | -222 | -1.12 | 19874 | 71.9 | 72.5 | 72.8 | 71.5 |
| 2023-07-21 | 18.29 (+0.21) | 4.16 (-0.44) | 0.67 (-0.01) | 10714 | 33.22 | -14076 | -43.65 | -289 | -0.9 | 32248 | 72.4 | 71.9 | 72.5 | 70.8 |
| 2023-07-14 | 18.08 (+0.12) | 4.6 (-0.09) | 0.68 (-0.01) | 568 | 2.4 | -3186 | -13.45 | -323 | -1.36 | 23680 | 71.9 | 69.8 | 72.8 | 69.3 |
| 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 | |||
| 2023-07-07 | 17.96 (-0.17) | 4.69 (-0.05) | 0.69 (0.0) | -6519 | -14.7 | -2789 | -6.29 | 98 | 0.22 | 44355 | 69.7 | 78.6 | 78.6 | 69.2 |
| 2023-06-30 | 18.13 (-0.68) | 4.74 (+0.08) | 0.69 (+0.01) | -16782 | -27.58 | 2829 | 4.65 | 375 | 0.62 | 60856 | 78.6 | 77.0 | 79.3 | 76.0 |
| 2023-06-21 | 18.81 (+1.05) | 4.66 (+0.58) | 0.68 (0.0) | 28809 | 23.45 | 18868 | 15.36 | -114 | -0.09 | 122863 | 77.0 | 79.6 | 82.0 | 76.6 |
| 2023-06-16 | 17.76 (+0.07) | 4.08 (+0.12) | 0.68 (+0.01) | 2337 | 7.45 | 3855 | 12.29 | 209 | 0.67 | 31362 | 79.2 | 78.6 | 81.2 | 78.1 |
| 2023-06-09 | 17.69 (+0.29) | 3.96 (-0.02) | 0.67 (0.0) | 6904 | 39.23 | -860 | -4.89 | 177 | 1.01 | 17597 | 78.6 | 78.1 | 79.1 | 77.6 |
| 2023-06-02 | 17.4 (-0.06) | 3.98 (-0.19) | 0.67 (+0.01) | 5024 | 12.04 | -5991 | -14.36 | 338 | 0.81 | 41723 | 78.1 | 77.6 | 78.8 | 76.4 |
| 2023-05-26 | 17.46 (-4.44) | 4.17 (-0.14) | 0.66 (+0.02) | 5732 | 20.11 | -4645 | -16.3 | 604 | 2.12 | 28504 | 78.0 | 78.9 | 79.1 | 76.9 |
| 2023-05-19 | 21.9 (+0.03) | 4.31 (+0.02) | 0.64 (+0.08) | 1975 | 9.42 | 721 | 3.44 | 2508 | 11.96 | 20962 | 78.9 | 77.7 | 79.1 | 77.0 |
| 2023-05-12 | 21.87 (-0.07) | 4.29 (+0.05) | 0.56 (0.0) | -2516 | -15.94 | 1468 | 9.3 | 167 | 1.06 | 15788 | 77.9 | 78.9 | 78.9 | 77.6 |
| 2023-05-05 | 21.94 (+0.1) | 4.24 (-0.02) | 0.56 (+0.01) | 2588 | 14.66 | -570 | -3.23 | 337 | 1.91 | 17649 | 78.5 | 78.5 | 79.0 | 76.3 |
| 2023-04-28 | 21.84 (-0.26) | 4.26 (+0.43) | 0.55 (+0.03) | -8407 | -29.47 | 14153 | 49.61 | 684 | 2.4 | 28528 | 78.9 | 78.0 | 78.9 | 77.2 |
| 2023-04-21 | 22.1 (-0.1) | 3.83 (+0.11) | 0.52 (0.0) | -3639 | -22.84 | 3575 | 22.44 | 305 | 1.91 | 15933 | 78.0 | 78.0 | 78.3 | 76.4 |
| 2023-04-14 | 22.2 (-0.02) | 3.72 (+0.01) | 0.52 (+0.01) | -973 | -6.75 | 164 | 1.14 | 28 | 0.19 | 14425 | 78.1 | 75.7 | 78.1 | 75.2 |
| 2023-04-07 | 22.22 (+0.01) | 3.71 (0.0) | 0.51 (-0.01) | -263 | -5.24 | 96 | 1.91 | -174 | -3.47 | 5020 | 75.7 | 75.9 | 76.2 | 75.5 |
| 2023-03-31 | 22.21 (-0.04) | 3.71 (-0.01) | 0.52 (-0.01) | -3711 | -16.78 | -37 | -0.17 | -430 | -1.94 | 22122 | 75.2 | 73.7 | 76.0 | 73.3 |
| 2023-03-24 | 22.25 (-0.06) | 3.72 (+0.02) | 0.53 (-0.01) | -2126 | -12.85 | 587 | 3.55 | -380 | -2.3 | 16549 | 73.9 | 71.3 | 74.2 | 71.0 |
| 2023-03-17 | 22.31 (-0.24) | 3.7 (+0.11) | 0.54 (-0.02) | -6317 | -23.41 | 3556 | 13.18 | -362 | -1.34 | 26983 | 70.8 | 70.2 | 71.3 | 69.8 |
| 2023-03-10 | 22.55 (-0.21) | 3.59 (+0.03) | 0.56 (0.0) | -6777 | -3.93 | 1000 | 0.58 | 2 | 0.0 | 172460 | 70.5 | 70.4 | 71.4 | 69.9 |
| 2023-03-03 | 22.76 (-0.19) | 3.56 (+0.05) | 0.56 (-0.01) | -6084 | -41.71 | 1529 | 10.48 | -334 | -2.29 | 14585 | 69.8 | 68.7 | 69.9 | 68.4 |
| 2023-02-24 | 22.95 (-0.21) | 3.51 (+0.02) | 0.57 (0.0) | -7924 | -36.9 | 729 | 3.39 | -148 | -0.69 | 21477 | 69.0 | 68.8 | 69.7 | 68.3 |
| 2023-02-17 | 23.16 (-0.23) | 3.49 (+0.07) | 0.57 (0.0) | -7377 | -38.09 | 2190 | 11.31 | 85 | 0.44 | 19367 | 69.0 | 68.1 | 69.3 | 67.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 23.39 (-0.14) | 3.42 (+0.07) | 0.57 (0.0) | -4733 | -24.33 | 2375 | 12.21 | -39 | -0.2 | 19454 | 68.0 | 67.2 | 68.4 | 67.1 |
| 2023-02-03 | 23.53 (-0.3) | 3.35 (+0.02) | 0.57 (+0.01) | -6870 | -18.1 | 771 | 2.03 | 462 | 1.22 | 37946 | 67.5 | 68.0 | 68.0 | 66.4 |
| 2023-01-17 | 23.83 (0.0) | 3.33 (-0.02) | 0.56 (0.0) | -392 | -5.58 | -640 | -9.1 | -16 | -0.23 | 7030 | 66.7 | 66.6 | 67.0 | 66.4 |
| 2023-01-13 | 23.83 (-0.37) | 3.35 (+0.01) | 0.56 (+0.01) | -12063 | -38.89 | 262 | 0.84 | 207 | 0.67 | 31016 | 66.1 | 67.4 | 68.4 | 65.6 |
| 2023-01-06 | 24.2 (-0.04) | 3.34 (+0.01) | 0.55 (0.0) | -1798 | -20.81 | 358 | 4.14 | 130 | 1.5 | 8640 | 66.9 | 65.8 | 67.1 | 65.6 |
| 2022-12-30 | 24.24 (-0.13) | 3.33 (+0.06) | 0.55 (+0.01) | -4033 | -44.49 | 917 | 10.12 | 126 | 1.39 | 9065 | 65.9 | 65.8 | 66.6 | 65.5 |
| 2022-12-23 | 24.37 (-0.2) | 3.27 (+0.04) | 0.54 (-0.04) | -6354 | -37.16 | 1256 | 7.35 | -1244 | -7.28 | 17098 | 65.7 | 66.0 | 66.6 | 65.3 |
| 2022-12-16 | 24.57 (-0.18) | 3.23 (+0.07) | 0.58 (-0.01) | -6133 | -23.35 | 2224 | 8.47 | -341 | -1.3 | 26266 | 66.4 | 67.2 | 67.7 | 66.3 |
| 2022-12-09 | 24.75 (+0.01) | 3.16 (+0.02) | 0.59 (0.0) | 517 | 2.8 | 745 | 4.04 | -130 | -0.7 | 18448 | 67.5 | 67.3 | 67.9 | 66.6 |
| 2022-12-02 | 24.74 (-0.12) | 3.14 (+0.03) | 0.59 (-0.03) | -3685 | -13.3 | 902 | 3.26 | -780 | -2.82 | 27701 | 67.5 | 66.3 | 68.0 | 66.0 |
| 2022-11-25 | 24.86 (-0.07) | 3.11 (-0.05) | 0.62 (0.0) | -2036 | -8.84 | -1687 | -7.32 | 96 | 0.42 | 23032 | 66.7 | 66.3 | 67.2 | 65.3 |
| 2022-11-18 | 24.93 (-0.48) | 3.16 (-0.12) | 0.62 (+0.01) | -15783 | -33.83 | -3807 | -8.16 | 6 | 0.01 | 46647 | 66.2 | 69.2 | 69.3 | 65.0 |
| 2022-11-11 | 25.41 (+0.02) | 3.28 (+0.01) | 0.61 (0.0) | 329 | 1.41 | 281 | 1.2 | 111 | 0.48 | 23340 | 69.0 | 69.3 | 69.8 | 68.0 |
| 2022-11-04 | 25.39 (+0.04) | 3.27 (+0.01) | 0.61 (+0.01) | 1285 | 4.79 | 383 | 1.43 | 267 | 0.99 | 26852 | 69.3 | 70.4 | 71.8 | 67.9 |
| 2022-10-28 | 25.35 (+0.09) | 3.26 (+0.11) | 0.6 (+0.04) | 3443 | 13.05 | 3554 | 13.47 | 1379 | 5.23 | 26388 | 70.1 | 69.1 | 71.4 | 68.7 |
| 2022-10-21 | 25.26 (-0.08) | 3.15 (+0.11) | 0.56 (+0.01) | -2328 | -8.67 | 3664 | 13.65 | 394 | 1.47 | 26840 | 69.0 | 68.8 | 70.0 | 66.7 |
| 2022-10-14 | 25.34 (-0.03) | 3.04 (+0.07) | 0.55 (0.0) | -1584 | -8.26 | 2076 | 10.82 | 118 | 0.62 | 19182 | 68.2 | 67.9 | 70.3 | 67.1 |
| 2022-10-07 | 25.37 (0.0) | 2.97 (-0.07) | 0.55 (+0.01) | 1035 | 4.8 | -5645 | -26.19 | 278 | 1.29 | 21551 | 68.3 | 71.4 | 71.4 | 68.0 |
| 2022-09-30 | 25.37 (+0.09) | 3.04 (+0.1) | 0.54 (+0.01) | 2822 | 11.09 | 3213 | 12.63 | 156 | 0.61 | 25445 | 72.4 | 69.6 | 73.2 | 69.3 |
| 2022-09-23 | 25.28 (+0.07) | 2.94 (-0.14) | 0.53 (-0.01) | 1407 | 5.5 | -4757 | -18.61 | -113 | -0.44 | 25564 | 70.3 | 73.3 | 73.3 | 69.7 |
| 2022-09-16 | 25.21 (+0.03) | 3.08 (-0.04) | 0.54 (0.0) | 294 | 1.33 | -1242 | -5.63 | -197 | -0.89 | 22045 | 73.2 | 75.4 | 75.4 | 72.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 25.18 (-0.06) | 3.12 (+0.03) | 0.54 (-0.01) | -1970 | -14.47 | 1169 | 8.59 | -256 | -1.88 | 13616 | 74.5 | 73.8 | 74.5 | 72.2 |
| 2022-09-02 | 25.24 (-0.08) | 3.09 (0.0) | 0.55 (-0.02) | -2253 | -11.44 | 11 | 0.06 | -760 | -3.86 | 19699 | 73.3 | 74.2 | 75.8 | 72.8 |
| 2022-08-26 | 25.32 (-0.1) | 3.09 (+0.03) | 0.57 (0.0) | -2339 | -14.46 | 788 | 4.87 | 107 | 0.66 | 16175 | 74.9 | 74.0 | 75.9 | 73.3 |
| 2022-08-19 | 25.42 (+0.01) | 3.06 (-0.02) | 0.57 (+0.01) | 1173 | 5.16 | -434 | -1.91 | 284 | 1.25 | 22743 | 74.2 | 77.8 | 78.4 | 74.2 |
| 2022-08-12 | 25.41 (+0.09) | 3.08 (+0.06) | 0.56 (-0.04) | 1165 | 6.36 | 1776 | 9.69 | -1181 | -6.45 | 18321 | 78.0 | 75.8 | 78.9 | 75.8 |
| 2022-08-05 | 25.32 (-0.03) | 3.02 (+0.07) | 0.6 (-0.01) | -924 | -3.48 | 2331 | 8.78 | -276 | -1.04 | 26552 | 75.6 | 75.3 | 78.7 | 74.3 |
| 2022-07-29 | 25.35 (-0.09) | 2.95 (+0.12) | 0.61 (0.0) | -2878 | -10.8 | 3863 | 14.5 | -235 | -0.88 | 26650 | 75.5 | 73.6 | 76.7 | 73.3 |
| 2022-07-22 | 25.44 (+0.17) | 2.83 (-0.13) | 0.61 (-0.01) | 5309 | 12.62 | -4161 | -9.89 | -366 | -0.87 | 42065 | 74.0 | 78.4 | 78.8 | 72.7 |
| 2022-07-15 | 25.27 (+0.33) | 2.96 (+0.15) | 0.62 (-0.01) | 11425 | 24.09 | 4731 | 9.97 | -242 | -0.51 | 47434 | 78.8 | 83.5 | 84.5 | 76.8 |
| 2022-07-08 | 24.94 (-0.16) | 2.81 (+0.46) | 0.63 (+0.02) | -5675 | -11.65 | 15049 | 30.9 | 752 | 1.54 | 48706 | 84.8 | 86.0 | 88.6 | 83.8 |
| 2022-07-01 | 25.1 (-0.01) | 2.35 (+0.24) | 0.61 (+0.02) | -57 | -0.2 | 6772 | 24.21 | 560 | 2.0 | 27975 | 85.5 | 84.4 | 86.4 | 82.5 |
| 2022-06-24 | 25.11 (+0.1) | 2.11 (+0.08) | 0.59 (+0.04) | 3806 | 17.66 | 2567 | 11.91 | 1181 | 5.48 | 21555 | 84.7 | 81.8 | 84.9 | 81.5 |
| 2022-06-17 | 25.01 (+0.05) | 2.03 (+0.04) | 0.55 (-0.02) | 1359 | 5.58 | 1181 | 4.85 | -414 | -1.7 | 24359 | 82.5 | 80.9 | 82.6 | 79.7 |
| 2022-06-10 | 24.96 (-0.01) | 1.99 (0.0) | 0.57 (+0.04) | 1059 | 6.14 | 38 | 0.22 | 1100 | 6.37 | 17255 | 80.7 | 81.2 | 81.8 | 80.2 |
| 2022-06-02 | 24.97 (+0.26) | 1.99 (-0.19) | 0.53 (+0.02) | 8494 | 21.56 | -6032 | -15.31 | 787 | 2.0 | 39395 | 81.0 | 81.3 | 81.8 | 78.8 |
| 2022-05-27 | 24.71 (+0.45) | 2.18 (-0.27) | 0.51 (+0.01) | 14459 | 39.18 | -8865 | -24.02 | 323 | 0.88 | 36901 | 80.7 | 82.9 | 82.9 | 80.0 |
| 2022-05-20 | 24.26 (+0.34) | 2.45 (+0.04) | 0.5 (0.0) | 13199 | 37.83 | 1209 | 3.46 | 106 | 0.3 | 34893 | 83.0 | 82.4 | 83.5 | 81.5 |
| 2022-05-13 | 23.92 (+0.4) | 2.41 (+0.12) | 0.5 (-0.01) | 13123 | 34.61 | 3897 | 10.28 | -356 | -0.94 | 37922 | 82.2 | 78.6 | 82.3 | 78.6 |
| 2022-05-06 | 23.52 (+0.54) | 2.29 (+0.01) | 0.51 (-0.01) | 16792 | 50.37 | 443 | 1.33 | -477 | -1.43 | 33339 | 79.8 | 82.3 | 82.6 | 78.0 |
| 2022-04-29 | 22.98 (+0.26) | 2.28 (+0.21) | 0.52 (-0.01) | 8553 | 17.54 | 6701 | 13.74 | -264 | -0.54 | 48765 | 82.8 | 77.0 | 83.0 | 76.8 |
| 2022-04-22 | 22.72 (+0.33) | 2.07 (+0.09) | 0.53 (0.0) | 10753 | 33.63 | 2976 | 9.31 | 60 | 0.19 | 31975 | 77.7 | 74.7 | 78.3 | 74.7 |
| 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 | |||
| 2022-04-15 | 22.39 (+0.22) | 1.98 (+0.09) | 0.53 (0.0) | 8113 | 31.42 | 3007 | 11.64 | 95 | 0.37 | 25825 | 75.5 | 74.1 | 75.9 | 74.0 |
| 2022-04-08 | 22.17 (+0.31) | 1.89 (+0.03) | 0.53 (+0.01) | 10007 | 53.69 | 1062 | 5.7 | 98 | 0.53 | 18637 | 74.6 | 73.0 | 74.7 | 72.8 |
| 2022-04-01 | 21.86 (+0.27) | 1.86 (+0.07) | 0.52 (0.0) | 9129 | 46.19 | -14 | -0.07 | 50 | 0.25 | 19763 | 73.1 | 72.5 | 74.4 | 72.5 |
| 2022-03-25 | 21.59 (+0.28) | 1.79 (-0.02) | 0.52 (0.0) | 10075 | 50.46 | -506 | -2.53 | 2 | 0.01 | 19966 | 73.5 | 72.8 | 73.7 | 72.1 |
| 2022-03-18 | 21.31 (+0.3) | 1.81 (+0.11) | 0.52 (0.0) | 8451 | 20.19 | 3691 | 8.82 | -19 | -0.05 | 41866 | 72.8 | 73.2 | 75.7 | 72.2 |
| 2022-03-11 | 21.01 (+0.26) | 1.7 (+0.11) | 0.52 (0.0) | 10234 | 32.84 | 3440 | 11.04 | -16 | -0.05 | 31167 | 73.2 | 71.9 | 73.4 | 70.7 |
| 2022-03-04 | 20.75 (+0.36) | 1.59 (+0.03) | 0.52 (0.0) | 11553 | 35.72 | 1020 | 3.15 | 52 | 0.16 | 32343 | 73.2 | 71.0 | 73.2 | 69.5 |
| 2022-02-25 | 20.39 (+0.02) | 1.56 (+0.15) | 0.52 (-0.01) | 227 | 0.62 | 4748 | 12.88 | -222 | -0.6 | 36865 | 69.3 | 68.5 | 70.2 | 68.2 |
| 2022-02-18 | 20.37 (+0.01) | 1.41 (+0.06) | 0.53 (0.0) | 4629 | 21.1 | 2185 | 9.96 | -155 | -0.71 | 21938 | 68.6 | 66.5 | 69.2 | 65.9 |
| 2022-02-11 | 20.36 (+0.14) | 1.35 (+0.05) | 0.53 (-0.01) | 5536 | 24.19 | 1365 | 5.96 | -117 | -0.51 | 22888 | 66.7 | 64.5 | 66.7 | 64.5 |
| 2022-01-26 | 20.22 (+0.05) | 1.3 (+0.02) | 0.54 (0.0) | 1489 | 18.37 | 796 | 9.82 | -127 | -1.57 | 8106 | 65.0 | 64.9 | 65.0 | 63.9 |
| 2022-01-21 | 20.17 (+0.06) | 1.28 (+0.02) | 0.54 (0.0) | 1597 | 12.44 | 494 | 3.85 | -47 | -0.37 | 12841 | 65.0 | 64.3 | 65.0 | 64.0 |
| 2022-01-14 | 20.11 (+0.11) | 1.26 (0.0) | 0.54 (0.0) | 3756 | 37.7 | 266 | 2.67 | 16 | 0.16 | 9963 | 64.3 | 64.0 | 64.9 | 63.9 |
| 2022-01-07 | 20.0 (+0.02) | 1.26 (0.0) | 0.54 (0.0) | 615 | 7.78 | -223 | -2.82 | -58 | -0.73 | 7903 | 63.6 | 64.6 | 64.6 | 63.3 |
| 2021-12-30 | 19.98 (-0.01) | 1.26 (-0.01) | 0.54 (0.0) | -618 | -5.31 | -214 | -1.84 | 33 | 0.28 | 11645 | 64.6 | 63.9 | 64.7 | 63.5 |
| 2021-12-24 | 19.99 (+0.01) | 1.27 (0.0) | 0.54 (0.0) | 176 | 1.2 | -86 | -0.59 | -78 | -0.53 | 14683 | 63.9 | 62.8 | 64.0 | 62.8 |
| 2021-12-17 | 19.98 (-0.03) | 1.27 (-0.01) | 0.54 (0.0) | -1608 | -10.48 | -284 | -1.85 | -32 | -0.21 | 15339 | 63.5 | 62.6 | 63.5 | 62.3 |
| 2021-12-10 | 20.01 (+0.08) | 1.28 (0.0) | 0.54 (0.0) | 2462 | 21.01 | -115 | -0.98 | 38 | 0.32 | 11718 | 62.6 | 62.5 | 63.6 | 62.3 |
| 2021-12-03 | 19.93 (-0.07) | 1.28 (+0.02) | 0.54 (0.0) | -1466 | -5.94 | 662 | 2.68 | 103 | 0.42 | 24662 | 62.9 | 62.6 | 63.4 | 61.5 |
| 2021-11-26 | 20.0 (+0.02) | 1.26 (-0.01) | 0.54 (0.0) | 1508 | 12.15 | -44 | -0.35 | -25 | -0.2 | 12415 | 63.1 | 64.3 | 64.3 | 62.5 |
| 2021-11-19 | 19.98 (+0.19) | 1.27 (+0.01) | 0.54 (-0.01) | 6130 | 34.96 | 197 | 1.12 | -287 | -1.64 | 17534 | 64.1 | 64.1 | 65.0 | 63.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 19.79 (+0.25) | 1.26 (+0.01) | 0.55 (-0.07) | 6545 | 25.52 | 169 | 0.66 | -2164 | -8.44 | 25642 | 61.4 | 62.0 | 64.3 | 60.8 |
| 2021-11-05 | 19.54 (+0.13) | 1.25 (+0.01) | 0.62 (-0.06) | 3611 | 21.76 | 424 | 2.55 | -1943 | -11.71 | 16598 | 60.9 | 61.3 | 62.0 | 60.7 |
| 2021-10-29 | 19.41 (+0.01) | 1.24 (0.0) | 0.68 (-0.03) | -69 | -0.36 | 217 | 1.14 | -1014 | -5.31 | 19105 | 61.5 | 61.1 | 61.7 | 61.1 |
| 2021-10-22 | 19.4 (+0.01) | 1.24 (+0.01) | 0.71 (+0.01) | -6 | -0.05 | 67 | 0.55 | 83 | 0.68 | 12192 | 61.5 | 61.3 | 61.7 | 61.0 |
| 2021-10-15 | 19.39 (-0.2) | 1.23 (0.0) | 0.7 (0.0) | 606 | 6.72 | 142 | 1.58 | 63 | 0.7 | 9012 | 61.6 | 61.1 | 61.8 | 60.7 |
| 2021-10-08 | 19.59 (+0.12) | 1.23 (+0.03) | 0.7 (0.0) | 4440 | 33.93 | 1032 | 7.89 | 141 | 1.08 | 13084 | 61.7 | 61.4 | 62.0 | 61.0 |
| 2021-10-01 | 19.47 (+0.07) | 1.2 (-0.02) | 0.7 (-0.01) | 1887 | 12.64 | 1158 | 7.76 | -392 | -2.63 | 14926 | 61.3 | 61.3 | 61.5 | 60.8 |
| 2021-09-24 | 19.4 (+0.1) | 1.22 (+0.03) | 0.71 (-0.01) | 3208 | 30.9 | 799 | 7.7 | -358 | -3.45 | 10382 | 61.3 | 60.5 | 61.3 | 60.4 |
| 2021-09-17 | 19.3 (+0.13) | 1.19 (+0.03) | 0.72 (-0.01) | 3055 | 17.92 | 1167 | 6.85 | -360 | -2.11 | 17044 | 60.6 | 60.8 | 61.3 | 60.5 |
| 2021-09-10 | 19.17 (-0.01) | 1.16 (0.0) | 0.73 (-0.01) | 1067 | 7.52 | 6 | 0.04 | -240 | -1.69 | 14195 | 60.6 | 60.8 | 60.9 | 60.3 |
| 2021-09-03 | 19.18 (+0.19) | 1.16 (0.0) | 0.74 (0.0) | 6080 | 28.74 | -85 | -0.4 | 135 | 0.64 | 21154 | 60.6 | 61.2 | 61.6 | 60.4 |
| 2021-08-27 | 18.99 (+0.16) | 1.16 (+0.01) | 0.74 (+0.01) | 3043 | 18.6 | 333 | 2.04 | 249 | 1.52 | 16361 | 61.2 | 60.4 | 61.2 | 60.0 |
| 2021-08-20 | 18.83 (+0.05) | 1.15 (+0.04) | 0.73 (0.0) | 282 | 1.05 | 1370 | 5.11 | 28 | 0.1 | 26822 | 60.4 | 61.1 | 61.4 | 60.1 |
| 2021-08-13 | 18.78 (+0.03) | 1.11 (+0.03) | 0.73 (0.0) | 1486 | 13.53 | 986 | 8.98 | 5 | 0.05 | 10985 | 61.4 | 60.9 | 61.7 | 60.5 |
| 2021-08-06 | 18.75 (+0.11) | 1.08 (0.0) | 0.73 (-0.01) | 2350 | 14.33 | -22 | -0.13 | -443 | -2.7 | 16401 | 60.9 | 60.7 | 61.5 | 60.5 |
| 2021-07-30 | 18.64 (-0.07) | 1.08 (+0.03) | 0.74 (-0.04) | -2319 | -10.78 | 706 | 3.28 | -1151 | -5.35 | 21520 | 60.6 | 61.6 | 61.7 | 60.2 |
| 2021-07-23 | 18.71 (+0.05) | 1.05 (0.0) | 0.78 (+0.03) | 5684 | 14.99 | 74 | 0.2 | 848 | 2.24 | 37910 | 61.6 | 65.1 | 65.5 | 60.9 |
| 2021-07-16 | 18.66 (-0.05) | 1.05 (-0.02) | 0.75 (0.0) | 1345 | 9.22 | -530 | -3.63 | 138 | 0.95 | 14584 | 65.4 | 65.4 | 65.6 | 64.9 |
| 2021-07-09 | 18.71 (-0.11) | 1.07 (-0.01) | 0.75 (+0.01) | -644 | -6.44 | -228 | -2.28 | 62 | 0.62 | 10001 | 65.4 | 64.7 | 65.4 | 64.6 |
| 2021-07-02 | 18.82 (-0.06) | 1.08 (+0.12) | 0.74 (0.0) | -1706 | -21.01 | -347 | -4.27 | 91 | 1.12 | 8119 | 64.7 | 65.4 | 65.5 | 64.4 |
| 2021-06-25 | 18.88 (+0.05) | 0.96 (0.0) | 0.74 (+0.03) | 1504 | 13.73 | 74 | 0.68 | 1028 | 9.38 | 10956 | 65.4 | 64.7 | 65.7 | 64.1 |
| 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 | |||
| 2021-06-18 | 18.83 (+0.01) | 0.96 (-0.02) | 0.71 (+0.01) | 235 | 2.13 | -536 | -4.86 | 396 | 3.59 | 11039 | 64.7 | 65.5 | 65.9 | 64.7 |
| 2021-06-11 | 18.82 (0.0) | 0.98 (0.0) | 0.7 (0.0) | 156 | 1.53 | -35 | -0.34 | 49 | 0.48 | 10223 | 65.6 | 65.3 | 65.8 | 65.0 |
| 2021-06-04 | 18.82 (+0.03) | 0.98 (-0.01) | 0.7 (+0.01) | 441 | 3.9 | -482 | -4.27 | 175 | 1.55 | 11295 | 65.5 | 64.6 | 65.5 | 64.0 |
| 2021-05-28 | 18.79 (-0.23) | 0.99 (0.0) | 0.69 (0.0) | -6318 | -24.57 | -86 | -0.33 | 82 | 0.32 | 25715 | 64.5 | 64.5 | 64.6 | 63.3 |
| 2021-05-21 | 19.02 (+0.01) | 0.99 (-0.01) | 0.69 (0.0) | -360 | -1.69 | -206 | -0.97 | -97 | -0.46 | 21274 | 64.6 | 63.8 | 64.9 | 63.1 |
| 2021-05-14 | 19.01 (+0.05) | 1.0 (+0.1) | 0.69 (0.0) | 1118 | 3.58 | 3198 | 10.25 | 13 | 0.04 | 31198 | 64.9 | 65.9 | 66.4 | 61.5 |
| 2021-05-07 | 18.96 (+0.09) | 0.9 (-0.04) | 0.69 (0.0) | 2713 | 16.03 | -1133 | -6.69 | 111 | 0.66 | 16929 | 65.6 | 64.8 | 66.0 | 63.8 |
| 2021-04-29 | 18.87 (+0.05) | 0.94 (-0.01) | 0.69 (+0.01) | 2280 | 16.77 | -463 | -3.4 | 85 | 0.63 | 13599 | 65.1 | 66.6 | 66.7 | 64.8 |
| 2021-04-23 | 18.82 (0.0) | 0.95 (+0.02) | 0.68 (0.0) | 1685 | 12.16 | 860 | 6.2 | 149 | 1.07 | 13862 | 66.6 | 65.8 | 66.8 | 65.6 |
| 2021-04-16 | 18.82 (+0.06) | 0.93 (0.0) | 0.68 (+0.01) | 2622 | 18.77 | -249 | -1.78 | 451 | 3.23 | 13970 | 65.8 | 65.1 | 65.8 | 64.9 |
| 2021-04-09 | 18.76 (+0.07) | 0.93 (-0.01) | 0.67 (+0.01) | 1412 | 7.12 | -211 | -1.06 | 212 | 1.07 | 19839 | 65.2 | 64.5 | 65.8 | 64.2 |
| 2021-04-01 | 18.69 (0.0) | 0.94 (+0.05) | 0.66 (+0.01) | 915 | 5.75 | 258 | 1.62 | 179 | 1.12 | 15919 | 64.1 | 63.3 | 64.7 | 63.2 |
| 2021-03-26 | 18.69 (-0.33) | 0.89 (0.0) | 0.65 (0.0) | -7397 | -36.83 | 49 | 0.24 | 43 | 0.21 | 20085 | 63.1 | 63.1 | 63.5 | 62.1 |
| 2021-03-19 | 19.02 (+0.21) | 0.89 (0.0) | 0.65 (-0.01) | 3026 | 11.31 | -90 | -0.34 | -94 | -0.35 | 26751 | 63.7 | 62.7 | 63.7 | 62.6 |
| 2021-03-12 | 18.81 (+0.07) | 0.89 (+0.02) | 0.66 (+0.01) | 1897 | 8.13 | 753 | 3.23 | 23 | 0.1 | 23328 | 62.9 | 62.7 | 63.5 | 62.0 |
| 2021-03-05 | 18.74 (-0.01) | 0.87 (+0.04) | 0.65 (0.0) | -604 | -2.73 | 1343 | 6.07 | 291 | 1.32 | 22118 | 62.6 | 62.0 | 62.7 | 61.5 |
| 2021-02-26 | 18.75 (-0.06) | 0.83 (+0.03) | 0.65 (0.0) | -3182 | -9.38 | 1009 | 2.98 | -164 | -0.48 | 33908 | 61.8 | 60.0 | 62.0 | 60.0 |
| 2021-02-19 | 18.81 (-0.11) | 0.8 (0.0) | 0.65 (0.0) | -3686 | -21.16 | 0 | 0.0 | 21 | 0.12 | 17419 | 60.0 | 60.3 | 60.4 | 59.9 |
| 2021-02-05 | 18.92 (-0.17) | 0.8 (0.0) | 0.65 (0.0) | -1696 | -9.91 | 56 | 0.33 | 139 | 0.81 | 17113 | 60.2 | 60.1 | 60.6 | 59.8 |
| 2021-01-29 | 19.09 (-0.06) | 0.8 (+0.04) | 0.65 (+0.01) | -4041 | -17.88 | 1392 | 6.16 | 32 | 0.14 | 22602 | 60.0 | 60.6 | 61.2 | 60.0 |
| 2021-01-22 | 19.15 (-0.17) | 0.76 (+0.05) | 0.64 (0.0) | -7727 | -42.98 | 1511 | 8.4 | 130 | 0.72 | 17979 | 60.4 | 61.3 | 61.7 | 60.3 |
| 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 | |||
| 2021-01-15 | 19.32 (+0.04) | 0.71 (+0.03) | 0.64 (+0.01) | 1587 | 7.74 | 811 | 3.95 | 262 | 1.28 | 20511 | 61.3 | 62.0 | 62.9 | 61.3 |
| 2021-01-08 | 19.28 (+0.06) | 0.68 (-0.05) | 0.63 (0.0) | 703 | 4.28 | -1366 | -8.31 | -30 | -0.18 | 16443 | 62.0 | 61.2 | 62.0 | 60.8 |
| 2020-12-31 | 19.22 (+0.12) | 0.73 (-0.03) | 0.63 (0.0) | 2172 | 19.57 | -62 | -0.56 | 142 | 1.28 | 11096 | 61.2 | 60.9 | 62.0 | 60.8 |
| 2020-12-25 | 19.1 (-0.03) | 0.76 (+0.01) | 0.63 (0.0) | -262 | -2.12 | 134 | 1.09 | -132 | -1.07 | 12342 | 60.8 | 61.0 | 61.5 | 60.7 |
| 2020-12-18 | 19.13 (+0.07) | 0.75 (+0.02) | 0.63 (-0.01) | -1998 | -11.44 | 619 | 3.54 | -315 | -1.8 | 17464 | 60.6 | 60.9 | 61.6 | 60.6 |
| 2020-12-11 | 19.06 (-0.02) | 0.73 (+0.08) | 0.64 (-0.01) | -2289 | -12.84 | 2603 | 14.6 | -212 | -1.19 | 17828 | 60.9 | 61.2 | 61.3 | 60.7 |
| 2020-12-04 | 19.08 (-0.15) | 0.65 (-0.02) | 0.65 (0.0) | -3625 | -11.82 | -501 | -1.63 | 19 | 0.06 | 30678 | 60.8 | 61.3 | 62.0 | 60.5 |
| 2020-11-27 | 19.23 (+0.04) | 0.67 (-0.01) | 0.65 (0.0) | -934 | -6.05 | -541 | -3.5 | -32 | -0.21 | 15443 | 61.2 | 61.0 | 61.4 | 60.7 |
| 2020-11-20 | 19.19 (-0.03) | 0.68 (-0.05) | 0.65 (0.0) | -2693 | -13.35 | -1462 | -7.25 | 114 | 0.57 | 20173 | 60.8 | 61.5 | 61.8 | 60.5 |
| 2020-11-13 | 19.22 (0.0) | 0.73 (-0.03) | 0.65 (+0.02) | -193 | -1.44 | -836 | -6.25 | 374 | 2.8 | 13377 | 61.0 | 60.7 | 61.4 | 60.5 |
| 2020-11-06 | 19.22 (+0.06) | 0.76 (0.0) | 0.63 (0.0) | 981 | 9.89 | 0 | 0.0 | 21 | 0.21 | 9916 | 60.5 | 60.0 | 60.9 | 60.0 |
| 2020-10-30 | 19.16 (-0.06) | 0.76 (0.0) | 0.63 (-0.01) | -2301 | -22.06 | -5 | -0.05 | -271 | -2.6 | 10431 | 60.0 | 60.3 | 60.6 | 59.8 |
| 2020-10-23 | 19.22 (-0.05) | 0.76 (0.0) | 0.64 (-0.01) | -1903 | -17.2 | -49 | -0.44 | -162 | -1.46 | 11063 | 60.4 | 60.3 | 60.6 | 59.9 |
| 2020-10-16 | 19.27 (-0.1) | 0.76 (-0.05) | 0.65 (0.0) | -2873 | -21.92 | -1791 | -13.67 | -169 | -1.29 | 13106 | 60.0 | 61.2 | 61.2 | 59.8 |
| 2020-10-08 | 19.37 (+0.03) | 0.81 (0.0) | 0.65 (0.0) | 798 | 7.91 | 1 | 0.01 | 2 | 0.02 | 10085 | 61.2 | 61.5 | 62.1 | 60.9 |
| 2020-09-30 | 19.34 (+0.01) | 0.81 (-0.08) | 0.65 (0.0) | 877 | 14.89 | 2 | 0.03 | 9 | 0.15 | 5889 | 61.0 | 60.8 | 61.8 | 60.8 |
| 2020-09-25 | 19.33 (-0.19) | 0.89 (+0.01) | 0.65 (-0.02) | -6216 | -39.27 | 622 | 3.93 | -577 | -3.65 | 15829 | 60.7 | 61.8 | 62.2 | 59.8 |
| 2020-09-18 | 19.52 (-0.07) | 0.88 (0.0) | 0.67 (0.0) | -2219 | -14.6 | -13 | -0.09 | -94 | -0.62 | 15195 | 61.7 | 63.2 | 63.2 | 61.7 |
| 2020-09-11 | 19.59 (+0.13) | 0.88 (+0.01) | 0.67 (-0.01) | 3779 | 18.11 | 261 | 1.25 | -72 | -0.35 | 20869 | 63.0 | 61.8 | 63.1 | 61.5 |
| 2020-09-04 | 19.46 (-0.15) | 0.87 (+0.06) | 0.68 (0.0) | -3551 | -18.55 | 1738 | 9.08 | -59 | -0.31 | 19147 | 60.8 | 61.8 | 62.4 | 60.5 |
| 2020-08-28 | 19.61 (-0.13) | 0.81 (0.0) | 0.68 (0.0) | -4960 | -38.09 | 258 | 1.98 | -16 | -0.12 | 13021 | 61.3 | 62.6 | 62.7 | 61.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 19.74 (+0.07) | 0.81 (+0.02) | 0.68 (+0.01) | 1368 | 9.62 | 522 | 3.67 | 266 | 1.87 | 14214 | 62.6 | 62.9 | 63.3 | 61.6 |
| 2020-08-14 | 19.67 (+0.02) | 0.79 (0.0) | 0.67 (0.0) | 379 | 3.31 | 107 | 0.94 | -113 | -0.99 | 11433 | 62.6 | 62.1 | 63.9 | 61.7 |
| 2020-08-07 | 19.65 (-0.16) | 0.79 (+0.04) | 0.67 (-0.01) | -4113 | -32.26 | 1320 | 10.35 | -154 | -1.21 | 12751 | 62.0 | 63.1 | 63.3 | 61.9 |
| 2020-07-31 | 19.81 (-0.13) | 0.75 (+0.04) | 0.68 (-0.01) | -5921 | -33.01 | 1228 | 6.85 | -465 | -2.59 | 17937 | 63.1 | 63.4 | 64.0 | 61.0 |
| 2020-07-24 | 19.94 (-0.11) | 0.71 (+0.07) | 0.69 (0.0) | -7275 | -43.64 | 2162 | 12.97 | -44 | -0.26 | 16671 | 63.5 | 65.0 | 65.4 | 63.3 |
| 2020-07-17 | 20.05 (+0.04) | 0.64 (+0.18) | 0.69 (-0.02) | 1248 | 4.35 | 6067 | 21.15 | -501 | -1.75 | 28685 | 65.1 | 68.8 | 69.5 | 65.0 |
| 2020-07-10 | 20.01 (-0.15) | 0.46 (0.0) | 0.71 (+0.02) | 2811 | 13.79 | -65 | -0.32 | 723 | 3.55 | 20391 | 68.6 | 69.7 | 70.3 | 68.5 |
| 2020-07-03 | 20.16 (+0.1) | 0.46 (-0.02) | 0.69 (0.0) | 2414 | 10.03 | -160 | -0.67 | -190 | -0.79 | 24058 | 69.4 | 67.0 | 70.9 | 66.7 |
| 2020-06-24 | 20.06 (-0.02) | 0.48 (0.0) | 0.69 (0.0) | -2277 | -20.39 | 27 | 0.24 | 88 | 0.79 | 11168 | 72.5 | 66.6 | 72.5 | 66.4 |
| 2020-06-19 | 20.08 (-0.13) | 0.48 (0.0) | 0.69 (-0.01) | -4742 | -22.91 | 0 | 0.0 | -196 | -0.95 | 20702 | 66.4 | 67.4 | 68.2 | 66.4 |
| 2020-06-12 | 20.21 (-0.05) | 0.48 (0.0) | 0.7 (+0.01) | -1588 | -9.99 | -74 | -0.47 | 277 | 1.74 | 15902 | 68.0 | 66.9 | 68.8 | 66.5 |
| 2020-06-05 | 20.26 (-0.05) | 0.48 (0.0) | 0.69 (+0.02) | -803 | -5.83 | -10 | -0.07 | 718 | 5.21 | 13783 | 66.7 | 65.7 | 67.6 | 65.0 |
| 2020-05-29 | 20.31 (-0.2) | 0.48 (0.0) | 0.67 (+0.01) | -4208 | -27.24 | -17 | -0.11 | 114 | 0.74 | 15447 | 64.7 | 65.3 | 66.4 | 64.2 |
| 2020-05-22 | 20.51 (-0.12) | 0.48 (0.0) | 0.66 (+0.01) | -4299 | -32.69 | 77 | 0.59 | 214 | 1.63 | 13150 | 65.2 | 65.5 | 67.7 | 65.2 |
| 2020-05-15 | 20.63 (-0.09) | 0.48 (0.0) | 0.65 (0.0) | -3206 | -38.57 | 16 | 0.19 | -4 | -0.05 | 8313 | 65.8 | 67.3 | 67.7 | 65.5 |
| 2020-05-08 | 20.72 (-0.12) | 0.48 (0.0) | 0.65 (-0.01) | -3427 | -27.41 | 10 | 0.08 | -100 | -0.8 | 12504 | 67.0 | 65.0 | 67.2 | 65.0 |
| 2020-04-30 | 20.84 (+0.01) | 0.48 (0.0) | 0.66 (0.0) | -265 | -1.94 | -9 | -0.07 | 40 | 0.29 | 13690 | 66.4 | 66.3 | 67.0 | 65.5 |
| 2020-04-24 | 20.83 (-0.07) | 0.48 (0.0) | 0.66 (+0.01) | -3675 | -30.45 | 36 | 0.3 | 226 | 1.87 | 12069 | 65.5 | 65.8 | 66.4 | 64.0 |
| 2020-04-17 | 20.9 (-0.04) | 0.48 (0.0) | 0.65 (0.0) | -895 | -5.9 | 1 | 0.01 | -91 | -0.6 | 15161 | 65.9 | 64.0 | 67.0 | 63.9 |
| 2020-04-10 | 20.94 (-0.04) | 0.48 (-0.01) | 0.65 (-0.01) | -1826 | -10.7 | -450 | -2.64 | -102 | -0.6 | 17069 | 64.1 | 63.0 | 64.9 | 62.1 |
| 2020-04-01 | 20.98 (-0.11) | 0.49 (+0.13) | 0.66 (0.0) | -3141 | -30.47 | 0 | 0.0 | -55 | -0.53 | 10307 | 62.0 | 63.1 | 63.4 | 62.0 |
| 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 | |||
| 2020-03-27 | 21.09 (-0.01) | 0.36 (0.0) | 0.66 (0.0) | 777 | 3.32 | -80 | -0.34 | -240 | -1.03 | 23400 | 64.9 | 60.5 | 65.0 | 59.7 |
| 2020-03-20 | 21.1 (-0.12) | 0.36 (+0.02) | 0.66 (-0.03) | -2933 | -6.25 | 728 | 1.55 | -771 | -1.64 | 46926 | 74.3 | 62.5 | 74.4 | 60.1 |
| 2020-03-13 | 21.22 (-0.17) | 0.34 (0.0) | 0.69 (-0.02) | -6871 | -19.81 | 117 | 0.34 | -616 | -1.78 | 34689 | 62.5 | 65.3 | 66.6 | 58.2 |
| 2020-03-06 | 21.39 (-0.05) | 0.34 (0.0) | 0.71 (0.0) | -1199 | -5.06 | -159 | -0.67 | -204 | -0.86 | 23676 | 66.2 | 65.2 | 67.2 | 65.0 |
| 2020-02-27 | 21.44 (-0.24) | 0.34 (0.0) | 0.71 (-0.01) | -9418 | -37.27 | 109 | 0.43 | -107 | -0.42 | 25270 | 66.1 | 67.3 | 67.3 | 65.1 |
| 2020-02-21 | 21.68 (-0.3) | 0.34 (0.0) | 0.72 (0.0) | -9072 | -50.81 | 33 | 0.18 | -12 | -0.07 | 17856 | 67.4 | 68.2 | 69.3 | 67.3 |
| 2020-02-14 | 21.98 (-0.09) | 0.34 (0.0) | 0.72 (+0.01) | -3938 | -24.75 | -3 | -0.02 | 229 | 1.44 | 15914 | 68.2 | 66.9 | 68.3 | 66.7 |
| 2020-02-07 | 22.07 (-0.22) | 0.34 (0.0) | 0.71 (0.0) | -5782 | -22.68 | 52 | 0.2 | -115 | -0.45 | 25496 | 67.0 | 68.5 | 68.6 | 66.6 |
| 2020-01-31 | 22.29 (-0.11) | 0.34 (0.0) | 0.71 (0.0) | -4238 | -30.54 | -217 | -1.56 | 23 | 0.17 | 13875 | 68.6 | 69.0 | 69.9 | 68.6 |
| 2020-01-20 | 22.4 (-0.03) | 0.34 (0.0) | 0.71 (0.0) | -1041 | -35.44 | -19 | -0.65 | -3 | -0.1 | 2937 | 70.7 | 70.7 | 71.0 | 70.5 |
| 2020-01-17 | 22.43 (-0.26) | 0.34 (-0.01) | 0.71 (-0.01) | -6829 | -32.22 | -291 | -1.37 | -204 | -0.96 | 21198 | 70.9 | 71.4 | 71.4 | 70.2 |
| 2020-01-10 | 22.69 (-0.26) | 0.35 (0.0) | 0.72 (-0.03) | -10165 | -50.89 | 27 | 0.14 | -1040 | -5.21 | 19976 | 71.4 | 72.0 | 72.2 | 70.8 |
| 2020-01-03 | 22.95 (-0.04) | 0.35 (0.0) | 0.75 (0.0) | -962 | -16.91 | 2 | 0.04 | 4 | 0.07 | 5689 | 72.3 | 71.4 | 72.6 | 71.3 |
| 2019-12-31 | 22.99 (-0.03) | 0.35 (-0.02) | 0.75 (0.0) | -1015 | -20.97 | -6 | -0.12 | -91 | -1.88 | 4840 | 72.1 | 73.1 | 73.2 | 72.1 |
| 2019-12-27 | 23.02 (0.0) | 0.37 (0.0) | 0.75 (0.0) | -941 | -15.48 | 2 | 0.03 | 125 | 2.06 | 6080 | 73.0 | 72.6 | 73.3 | 72.5 |
| 2019-12-20 | 23.02 (-0.25) | 0.37 (0.0) | 0.75 (0.0) | -5934 | -32.38 | 54 | 0.29 | 80 | 0.44 | 18326 | 72.6 | 72.3 | 72.9 | 71.9 |
| 2019-12-13 | 23.27 (-0.21) | 0.37 (0.0) | 0.75 (+0.01) | -7416 | -51.6 | 4 | 0.03 | 118 | 0.82 | 14372 | 72.6 | 73.3 | 73.3 | 72.1 |
| 2019-12-06 | 23.48 (-0.09) | 0.37 (0.0) | 0.74 (0.0) | -2270 | -36.68 | 30 | 0.48 | 45 | 0.73 | 6188 | 73.0 | 73.0 | 73.8 | 73.0 |
| 2019-11-29 | 23.57 (-0.14) | 0.37 (+0.01) | 0.74 (0.0) | -6245 | -30.46 | 206 | 1.0 | 57 | 0.28 | 20502 | 73.1 | 74.9 | 74.9 | 73.1 |
| 2019-11-22 | 23.71 (-0.15) | 0.36 (0.0) | 0.74 (0.0) | -4624 | -34.17 | 109 | 0.81 | 5 | 0.04 | 13533 | 75.0 | 73.4 | 75.0 | 73.0 |
| 2019-11-15 | 23.86 (-0.14) | 0.36 (0.0) | 0.74 (0.0) | -5708 | -45.02 | 29 | 0.23 | 130 | 1.03 | 12679 | 73.4 | 75.6 | 75.9 | 73.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 24.0 (-0.02) | 0.36 (+0.01) | 0.74 (0.0) | -114 | -0.65 | 149 | 0.85 | 36 | 0.21 | 17550 | 75.7 | 73.5 | 75.8 | 73.4 |
| 2019-11-01 | 24.02 (-0.14) | 0.35 (0.0) | 0.74 (0.0) | -4230 | -31.52 | 68 | 0.51 | -20 | -0.15 | 13418 | 73.3 | 73.5 | 73.7 | 72.9 |
| 2019-10-25 | 24.16 (-0.02) | 0.35 (0.0) | 0.74 (0.0) | -604 | -7.83 | -20 | -0.26 | -272 | -3.53 | 7709 | 73.3 | 73.4 | 73.9 | 72.9 |
| 2019-10-18 | 24.18 (+0.01) | 0.35 (0.0) | 0.74 (-0.01) | -32 | -0.16 | -11 | -0.06 | -145 | -0.73 | 19991 | 73.4 | 72.5 | 73.4 | 72.0 |
| 2019-10-09 | 24.17 (-0.02) | 0.35 (0.0) | 0.75 (-0.01) | -735 | -11.81 | -7 | -0.11 | -280 | -4.5 | 6226 | 72.1 | 72.2 | 72.7 | 72.0 |
| 2019-10-04 | 24.19 (-0.09) | 0.35 (0.0) | 0.76 (0.0) | -2413 | -22.63 | 1 | 0.01 | 24 | 0.23 | 10665 | 72.5 | 73.2 | 73.4 | 71.9 |
| 2019-09-27 | 24.28 (+0.12) | 0.35 (-0.22) | 0.76 (0.0) | 887 | 8.99 | 93 | 0.94 | -126 | -1.28 | 9869 | 72.5 | 74.1 | 74.1 | 72.5 |
| 2019-09-20 | 24.16 (+0.06) | 0.57 (0.0) | 0.76 (-0.01) | 1601 | 16.72 | 38 | 0.4 | -246 | -2.57 | 9576 | 74.2 | 73.2 | 74.2 | 73.0 |
| 2019-09-12 | 24.1 (-0.02) | 0.57 (0.0) | 0.77 (0.0) | -847 | -12.11 | 29 | 0.41 | -210 | -3.0 | 6997 | 72.8 | 73.0 | 73.5 | 72.7 |
| 2019-09-06 | 24.12 (+0.03) | 0.57 (0.0) | 0.77 (0.0) | -25 | -0.37 | 102 | 1.52 | 104 | 1.55 | 6725 | 73.0 | 73.0 | 73.4 | 72.3 |
| 2019-08-30 | 24.09 (-0.01) | 0.57 (+0.01) | 0.77 (0.0) | -622 | -5.9 | 44 | 0.42 | -45 | -0.43 | 10546 | 73.2 | 71.5 | 73.2 | 71.3 |
| 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 | 18.71 (+0.01) | 4.8 (+0.2) | 0.51 (-0.01) | -80 | -0.11 | 7096 | 9.46 | -330 | -0.44 | 75006 | 80.2 | 81.5 | 82.7 | 79.7 |
| 2024-03-29 | 18.7 (+0.03) | 4.6 (-0.05) | 0.52 (0.0) | 167 | 0.19 | -1985 | -2.28 | 21 | 0.02 | 87160 | 81.5 | 78.3 | 81.9 | 76.8 |
| 2024-02-29 | 18.67 (-0.2) | 4.65 (+0.02) | 0.52 (+0.03) | -7915 | -11.6 | 851 | 1.25 | 1209 | 1.77 | 68246 | 78.7 | 80.6 | 82.0 | 77.6 |
| 2024-01-31 | 18.87 (+0.27) | 4.63 (+0.09) | 0.49 (+0.01) | 9570 | 14.28 | 3919 | 5.85 | 286 | 0.43 | 67032 | 80.5 | 79.4 | 81.7 | 78.5 |
| 2023-12-29 | 18.6 (-0.35) | 4.54 (-0.18) | 0.48 (-0.05) | 17681 | 15.47 | 9926 | 8.69 | 12 | 0.01 | 114262 | 79.8 | 82.5 | 83.4 | 78.0 |
| 2023-11-30 | 18.95 (+0.54) | 4.72 (+0.55) | 0.53 (-0.08) | 15475 | 11.98 | 17835 | 13.81 | -2517 | -1.95 | 129170 | 82.9 | 76.0 | 83.5 | 76.0 |
| 2023-10-31 | 18.41 (+0.03) | 4.17 (+0.07) | 0.61 (-0.02) | 874 | 1.21 | 2961 | 4.09 | -786 | -1.09 | 72383 | 75.9 | 72.7 | 76.1 | 72.1 |
| 2023-09-28 | 18.38 (-0.02) | 4.1 (+0.05) | 0.63 (-0.03) | -1387 | -3.01 | 1661 | 3.6 | -835 | -1.81 | 46150 | 72.7 | 70.7 | 73.9 | 70.6 |
| 2023-08-31 | 18.4 (+0.07) | 4.05 (+0.01) | 0.66 (0.0) | 2128 | 2.77 | 79 | 0.1 | -243 | -0.32 | 76962 | 70.6 | 71.3 | 72.2 | 69.9 |
| 2023-07-31 | 18.33 (+0.2) | 4.04 (-0.7) | 0.66 (-0.03) | 6076 | 4.88 | -23919 | -19.21 | -729 | -0.59 | 124536 | 71.0 | 78.6 | 78.6 | 69.2 |
| 2023-06-30 | 18.13 (+0.78) | 4.74 (+0.69) | 0.69 (+0.02) | 25951 | 10.64 | 22502 | 9.23 | 475 | 0.19 | 243799 | 78.6 | 77.2 | 82.0 | 76.0 |
| 2023-05-31 | 17.35 (-4.49) | 4.05 (-0.21) | 0.67 (+0.12) | 8120 | 7.15 | -6827 | -6.01 | 4126 | 3.63 | 113509 | 76.7 | 78.5 | 79.1 | 76.3 |
| 2023-04-28 | 21.84 (-0.37) | 4.26 (+0.55) | 0.55 (+0.03) | -13282 | -20.78 | 17988 | 28.15 | 843 | 1.32 | 63907 | 78.9 | 75.9 | 78.9 | 75.2 |
| 2023-03-31 | 22.21 (-0.74) | 3.71 (+0.2) | 0.52 (-0.05) | -25015 | -9.9 | 6635 | 2.63 | -1504 | -0.6 | 252702 | 75.2 | 68.7 | 76.0 | 68.4 |
| 2023-02-24 | 22.95 (-0.8) | 3.51 (+0.19) | 0.57 (+0.01) | -23916 | -32.06 | 6366 | 8.53 | 178 | 0.24 | 74599 | 69.0 | 66.6 | 69.7 | 66.4 |
| 2023-01-31 | 23.75 (-0.49) | 3.32 (-0.01) | 0.56 (+0.01) | -17241 | -24.51 | -321 | -0.46 | 503 | 0.72 | 70333 | 66.7 | 65.8 | 68.4 | 65.6 |
| 2022-12-30 | 24.24 (-0.6) | 3.33 (+0.21) | 0.55 (-0.06) | -19155 | -24.01 | 5743 | 7.2 | -2056 | -2.58 | 79794 | 65.9 | 67.6 | 67.9 | 65.3 |
| 2022-11-30 | 24.84 (-0.57) | 3.12 (-0.14) | 0.61 (+0.01) | -18694 | -14.05 | -4518 | -3.4 | 147 | 0.11 | 133009 | 68.0 | 70.8 | 71.8 | 65.0 |
| 2022-10-31 | 25.41 (+0.04) | 3.26 (+0.22) | 0.6 (+0.06) | 2522 | 2.53 | 3638 | 3.65 | 2189 | 2.2 | 99611 | 70.7 | 71.4 | 71.5 | 66.7 |
| 2022-09-30 | 25.37 (+0.08) | 3.04 (-0.05) | 0.54 (-0.03) | 1084 | 1.15 | -1804 | -1.92 | -963 | -1.02 | 94150 | 72.4 | 74.1 | 75.4 | 69.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 25.29 (-0.06) | 3.09 (+0.14) | 0.57 (-0.04) | -1709 | -1.78 | 4659 | 4.85 | -1273 | -1.33 | 96015 | 74.8 | 75.3 | 78.9 | 73.3 |
| 2022-07-29 | 25.35 (+0.22) | 2.95 (+0.69) | 0.61 (+0.01) | 7425 | 4.33 | 22320 | 13.03 | 299 | 0.17 | 171358 | 75.5 | 83.5 | 88.6 | 72.7 |
| 2022-06-30 | 25.13 (+0.21) | 2.26 (+0.26) | 0.6 (+0.07) | 8579 | 9.15 | 7368 | 7.86 | 2253 | 2.4 | 93775 | 83.6 | 79.7 | 86.4 | 79.7 |
| 2022-05-31 | 24.92 (+1.94) | 2.0 (-0.28) | 0.53 (+0.01) | 64411 | 37.16 | -8996 | -5.19 | 167 | 0.1 | 173320 | 79.7 | 82.3 | 83.5 | 78.0 |
| 2022-04-29 | 22.98 (+1.15) | 2.28 (+0.42) | 0.52 (0.0) | 38956 | 30.22 | 13784 | 10.69 | -55 | -0.04 | 128893 | 82.8 | 73.0 | 83.0 | 72.6 |
| 2022-03-31 | 21.83 (+1.44) | 1.86 (+0.3) | 0.52 (0.0) | 47912 | 33.88 | 7593 | 5.37 | 113 | 0.08 | 141418 | 73.5 | 71.0 | 75.7 | 69.5 |
| 2022-02-25 | 20.39 (+0.17) | 1.56 (+0.26) | 0.52 (-0.02) | 10392 | 12.72 | 8298 | 10.16 | -494 | -0.6 | 81692 | 69.3 | 64.5 | 70.2 | 64.5 |
| 2022-01-26 | 20.22 (+0.24) | 1.3 (+0.04) | 0.54 (0.0) | 7457 | 19.21 | 1333 | 3.43 | -216 | -0.56 | 38815 | 65.0 | 64.6 | 65.0 | 63.3 |
| 2021-12-30 | 19.98 (+0.09) | 1.26 (-0.01) | 0.54 (0.0) | 2408 | 3.81 | -277 | -0.44 | -2 | -0.0 | 63177 | 64.6 | 61.8 | 64.7 | 61.7 |
| 2021-11-30 | 19.89 (+0.48) | 1.27 (+0.03) | 0.54 (-0.14) | 14332 | 16.46 | 986 | 1.13 | -4353 | -5.0 | 87063 | 61.5 | 61.3 | 65.0 | 60.7 |
| 2021-10-29 | 19.41 (-0.09) | 1.24 (+0.06) | 0.68 (-0.02) | 3668 | 6.48 | 1850 | 3.27 | -718 | -1.27 | 56617 | 61.5 | 61.0 | 62.0 | 60.7 |
| 2021-09-30 | 19.5 (+0.38) | 1.18 (+0.02) | 0.7 (-0.04) | 12551 | 19.25 | 2649 | 4.06 | -1271 | -1.95 | 65192 | 61.5 | 61.3 | 61.5 | 60.3 |
| 2021-08-31 | 19.12 (+0.48) | 1.16 (+0.08) | 0.74 (0.0) | 11210 | 14.04 | 2671 | 3.34 | -114 | -0.14 | 79860 | 61.6 | 60.7 | 61.7 | 60.0 |
| 2021-07-30 | 18.64 (-0.21) | 1.08 (0.0) | 0.74 (0.0) | 3053 | 3.52 | -74 | -0.09 | -127 | -0.15 | 86807 | 60.6 | 64.5 | 65.6 | 60.2 |
| 2021-06-30 | 18.85 (+0.08) | 1.08 (+0.09) | 0.74 (+0.05) | 2540 | 5.69 | -1129 | -2.53 | 1800 | 4.03 | 44637 | 64.6 | 64.4 | 65.9 | 64.1 |
| 2021-05-31 | 18.77 (-0.1) | 0.99 (+0.05) | 0.69 (0.0) | -3744 | -3.77 | 1672 | 1.68 | 72 | 0.07 | 99323 | 64.4 | 64.8 | 66.4 | 61.5 |
| 2021-04-29 | 18.87 (+0.18) | 0.94 (0.0) | 0.69 (+0.03) | 7439 | 11.51 | -41 | -0.06 | 956 | 1.48 | 64657 | 65.1 | 64.1 | 66.8 | 63.8 |
| 2021-03-31 | 18.69 (-0.06) | 0.94 (+0.11) | 0.66 (+0.01) | -1603 | -1.53 | 2291 | 2.19 | 383 | 0.37 | 104818 | 64.1 | 62.0 | 64.3 | 61.5 |
| 2021-02-26 | 18.75 (-0.34) | 0.83 (+0.03) | 0.65 (0.0) | -8564 | -12.51 | 1065 | 1.56 | -4 | -0.01 | 68441 | 61.8 | 60.1 | 62.0 | 59.8 |
| 2021-01-29 | 19.09 (-0.13) | 0.8 (+0.07) | 0.65 (+0.02) | -9478 | -12.22 | 2348 | 3.03 | 394 | 0.51 | 77535 | 60.0 | 61.2 | 62.9 | 60.0 |
| 2020-12-31 | 19.22 (-0.09) | 0.73 (+0.07) | 0.63 (-0.01) | -7964 | -10.93 | 2946 | 4.04 | -354 | -0.49 | 72881 | 61.2 | 61.9 | 62.0 | 60.5 |
| 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 | 19.31 (+0.15) | 0.66 (-0.1) | 0.64 (+0.01) | -877 | -1.16 | -2992 | -3.97 | 333 | 0.44 | 75440 | 62.0 | 60.0 | 62.0 | 60.0 |
| 2020-10-30 | 19.16 (-0.18) | 0.76 (-0.05) | 0.63 (-0.02) | -6279 | -14.05 | -1844 | -4.13 | -600 | -1.34 | 44687 | 60.0 | 61.5 | 62.1 | 59.8 |
| 2020-09-30 | 19.34 (-0.27) | 0.81 (0.0) | 0.65 (-0.03) | -7317 | -10.32 | 2606 | 3.67 | -804 | -1.13 | 70919 | 61.0 | 61.7 | 63.2 | 59.8 |
| 2020-08-31 | 19.61 (-0.2) | 0.81 (+0.06) | 0.68 (0.0) | -7339 | -12.78 | 2211 | 3.85 | -6 | -0.01 | 57433 | 61.3 | 63.1 | 63.9 | 61.2 |
| 2020-07-31 | 19.81 (-0.24) | 0.75 (+0.29) | 0.68 (-0.01) | -6333 | -6.33 | 9367 | 9.36 | -434 | -0.43 | 100029 | 63.1 | 68.3 | 70.9 | 61.0 |
| 2020-06-30 | 20.05 (-0.26) | 0.46 (-0.02) | 0.69 (+0.02) | -9800 | -14.15 | -192 | -0.28 | 844 | 1.22 | 69273 | 68.0 | 65.7 | 72.5 | 65.0 |
| 2020-05-29 | 20.31 (-0.53) | 0.48 (0.0) | 0.67 (+0.01) | -15140 | -30.64 | 86 | 0.17 | 224 | 0.45 | 49415 | 64.7 | 65.0 | 67.7 | 64.2 |
| 2020-04-30 | 20.84 (-0.2) | 0.48 (-0.01) | 0.66 (0.0) | -8336 | -13.74 | -419 | -0.69 | 59 | 0.1 | 60688 | 66.4 | 62.7 | 67.0 | 62.0 |
| 2020-03-31 | 21.04 (-0.4) | 0.49 (+0.15) | 0.66 (-0.05) | -11692 | -8.58 | 603 | 0.44 | -1872 | -1.37 | 136302 | 63.3 | 65.2 | 74.4 | 58.2 |
| 2020-02-27 | 21.44 (-0.85) | 0.34 (0.0) | 0.71 (0.0) | -28210 | -33.37 | 191 | 0.23 | -5 | -0.01 | 84538 | 66.1 | 68.5 | 69.3 | 65.1 |
| 2020-01-31 | 22.29 (-0.7) | 0.34 (-0.01) | 0.71 (-0.04) | -23235 | -36.49 | -498 | -0.78 | -1220 | -1.92 | 63677 | 68.6 | 71.4 | 72.6 | 68.6 |
| 2019-12-31 | 22.99 (-0.58) | 0.35 (-0.02) | 0.75 (+0.01) | -17576 | -35.29 | 84 | 0.17 | 277 | 0.56 | 49809 | 72.1 | 73.0 | 73.8 | 71.9 |
| 2019-11-29 | 23.57 (-0.46) | 0.37 (+0.02) | 0.74 (0.0) | -16872 | -25.5 | 498 | 0.75 | 220 | 0.33 | 66173 | 73.1 | 73.1 | 75.9 | 73.0 |
| 2019-10-31 | 24.03 (-0.25) | 0.35 (0.0) | 0.74 (-0.02) | -7833 | -13.96 | 26 | 0.05 | -685 | -1.22 | 56102 | 73.0 | 73.2 | 73.9 | 71.9 |
| 2019-09-27 | 24.28 (+0.19) | 0.35 (-0.22) | 0.76 (-0.01) | 1616 | 4.87 | 262 | 0.79 | -478 | -1.44 | 33168 | 72.5 | 73.0 | 74.2 | 72.3 |
| 2019-08-30 | 24.09 (-0.28) | 0.57 (+0.01) | 0.77 (-0.01) | -12794 | -30.38 | 265 | 0.63 | -219 | -0.52 | 42112 | 73.2 | 71.2 | 73.2 | 70.8 |
| 2019-07-31 | 24.37 (-0.37) | 0.56 (0.0) | 0.78 (-0.04) | -12109 | -21.6 | 39 | 0.07 | -1491 | -2.66 | 56059 | 71.5 | 77.9 | 78.6 | 71.1 |
| 2019-06-28 | 24.74 (-0.14) | 0.56 (+0.18) | 0.82 (+0.02) | 4273 | 11.52 | -535 | -1.44 | 658 | 1.77 | 37101 | 78.3 | 78.1 | 79.0 | 77.3 |
| 2019-05-31 | 24.88 () | 0.38 () | 0.8 () | 9060 | 52.82 | 1231 | 7.18 | 198 | 1.15 | 17154 | 78.5 | 77.0 | 78.5 | 76.2 |
