- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 37.43 (-0.09) | 6.29 (+0.11) | 0.83 (+0.01) | -5295 | 40.53 | 5848 | 44.76 | 510 | 3.9 | 13066 | 86.9 | 86.5 | 87.8 | 85.4 |
| 2024-07-18 | 37.52 (0.0) | 6.18 (+0.08) | 0.82 (+0.01) | -673 | 4.4 | 4523 | 29.6 | 418 | 2.74 | 15282 | 87.4 | 85.0 | 88.0 | 84.7 |
| 2024-07-17 | 37.52 (-0.13) | 6.1 (+0.07) | 0.81 (+0.01) | -5346 | 49.44 | 4153 | 38.4 | 921 | 8.52 | 10814 | 84.8 | 85.0 | 85.4 | 84.0 |
| 2024-07-16 | 37.65 (-0.12) | 6.03 (+0.04) | 0.8 (0.0) | -5781 | 38.63 | 2442 | 16.32 | 201 | 1.34 | 14965 | 84.9 | 86.5 | 86.5 | 84.5 |
| 2024-07-15 | 37.77 (0.0) | 5.99 (+0.03) | 0.8 (+0.01) | -1470 | 21.3 | 1706 | 24.72 | 82 | 1.19 | 6900 | 86.5 | 86.0 | 86.8 | 85.6 |
| 2024-07-12 | 37.77 (0.0) | 5.96 (+0.03) | 0.79 (0.0) | -134 | 1.87 | 1487 | 20.72 | 347 | 4.83 | 7178 | 85.7 | 85.5 | 86.5 | 85.0 |
| 2024-07-11 | 37.77 (+0.04) | 5.93 (+0.02) | 0.79 (0.0) | 1491 | 23.45 | 1115 | 17.54 | 105 | 1.65 | 6357 | 85.5 | 84.5 | 85.8 | 84.3 |
| 2024-07-10 | 37.73 (-0.04) | 5.91 (+0.01) | 0.79 (+0.01) | -1768 | 26.82 | 959 | 14.55 | 230 | 3.49 | 6593 | 84.7 | 85.1 | 85.1 | 84.1 |
| 2024-07-09 | 37.77 (+0.01) | 5.9 (+0.03) | 0.78 (+0.01) | -320 | 3.99 | 1341 | 16.74 | 641 | 8.0 | 8013 | 84.7 | 84.0 | 85.0 | 83.5 |
| 2024-07-08 | 37.76 (-0.04) | 5.87 (+0.03) | 0.77 (+0.01) | -2418 | 33.51 | 2014 | 27.91 | 753 | 10.44 | 7216 | 83.7 | 84.1 | 84.2 | 83.3 |
| 2024-07-05 | 37.8 (-0.02) | 5.84 (+0.01) | 0.76 (+0.01) | -636 | 10.95 | 401 | 6.91 | 148 | 2.55 | 5806 | 84.2 | 84.5 | 85.1 | 83.5 |
| 2024-07-04 | 37.82 (+0.04) | 5.83 (+0.04) | 0.75 (-0.01) | 2009 | 19.15 | 2125 | 20.26 | -118 | 1.12 | 10489 | 84.2 | 82.9 | 84.7 | 82.6 |
| 2024-07-03 | 37.78 (-0.02) | 5.79 (+0.05) | 0.76 (+0.01) | -1655 | 16.29 | 2737 | 26.94 | 126 | 1.24 | 10161 | 82.0 | 82.0 | 82.9 | 81.7 |
| 2024-07-02 | 37.8 (+0.03) | 5.74 (+0.03) | 0.75 (0.0) | -446 | 5.48 | 1764 | 21.67 | 26 | 0.32 | 8141 | 82.0 | 81.0 | 82.3 | 80.9 |
| 2024-07-01 | 37.77 (-0.01) | 5.71 (+0.01) | 0.75 (0.0) | -188 | 4.57 | 547 | 13.3 | 41 | 1.0 | 4114 | 81.5 | 81.3 | 82.0 | 80.9 |
| 2024-06-28 | 37.78 (-0.01) | 5.7 (-0.01) | 0.75 (0.0) | 260 | 2.77 | -242 | 2.58 | 214 | 2.28 | 9389 | 81.3 | 81.9 | 82.4 | 81.1 |
| 2024-06-27 | 37.79 (-0.14) | 5.71 (+0.02) | 0.75 (0.0) | -2197 | 19.73 | 1211 | 10.88 | 101 | 0.91 | 11135 | 81.9 | 81.9 | 81.9 | 81.0 |
| 2024-06-26 | 37.93 (-0.01) | 5.69 (+0.03) | 0.75 (0.0) | -1300 | 19.33 | 1423 | 21.16 | 29 | 0.43 | 6725 | 82.7 | 82.5 | 83.2 | 82.2 |
| 2024-06-25 | 37.94 (+0.01) | 5.66 (+0.06) | 0.75 (0.0) | 219 | 2.14 | 3638 | 35.61 | -28 | 0.27 | 10215 | 83.2 | 83.2 | 83.5 | 81.9 |
| 2024-06-24 | 37.93 (+0.06) | 5.6 (+0.03) | 0.75 (0.0) | 3644 | 33.77 | 1265 | 11.72 | 83 | 0.77 | 10790 | 82.9 | 82.3 | 82.9 | 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 | |||
| 2024-06-21 | 37.87 (-0.01) | 5.57 (+0.02) | 0.75 (+0.01) | 831 | 7.58 | 1163 | 10.61 | 132 | 1.2 | 10964 | 81.5 | 81.0 | 82.0 | 80.7 |
| 2024-06-20 | 37.88 (-0.02) | 5.55 (+0.01) | 0.74 (0.0) | -611 | 6.63 | 1001 | 10.86 | 197 | 2.14 | 9219 | 81.0 | 81.5 | 81.5 | 80.4 |
| 2024-06-19 | 37.9 (+0.06) | 5.54 (-0.01) | 0.74 (0.0) | 3284 | 34.59 | -515 | 5.43 | -16 | 0.17 | 9493 | 82.1 | 82.0 | 82.4 | 80.8 |
| 2024-06-18 | 37.84 (+0.06) | 5.55 (-0.02) | 0.74 (0.0) | 3344 | 35.82 | -1231 | 13.19 | 80 | 0.86 | 9336 | 81.5 | 81.7 | 82.0 | 80.7 |
| 2024-06-17 | 37.78 (+0.01) | 5.57 (0.0) | 0.74 (0.0) | 397 | 9.6 | 38 | 0.92 | 12 | 0.29 | 4136 | 81.7 | 81.0 | 82.0 | 81.0 |
| 2024-06-14 | 37.77 (+0.02) | 5.57 (+0.03) | 0.74 (0.0) | 933 | 14.44 | 1704 | 26.38 | 74 | 1.15 | 6460 | 81.7 | 81.2 | 82.0 | 80.9 |
| 2024-06-13 | 37.75 (+0.07) | 5.54 (+0.02) | 0.74 (0.0) | 1979 | 25.41 | 819 | 10.52 | 38 | 0.49 | 7787 | 80.9 | 80.5 | 81.0 | 80.0 |
| 2024-06-12 | 37.68 (+0.02) | 5.52 (+0.04) | 0.74 (0.0) | -28 | 0.38 | 2393 | 32.81 | -83 | 1.14 | 7293 | 80.3 | 80.1 | 80.7 | 79.2 |
| 2024-06-11 | 37.66 (-0.02) | 5.48 (+0.01) | 0.74 (0.0) | -2646 | 27.69 | 794 | 8.31 | 21 | 0.22 | 9555 | 79.0 | 79.1 | 79.5 | 78.7 |
| 2024-06-07 | 37.68 (-0.06) | 5.47 (+0.03) | 0.74 (0.0) | -724 | 9.77 | 1445 | 19.5 | -96 | 1.3 | 7411 | 80.3 | 79.6 | 80.3 | 79.5 |
| 2024-06-06 | 37.74 (-0.02) | 5.44 (+0.03) | 0.74 (0.0) | 1031 | 10.8 | 1782 | 18.66 | -106 | 1.11 | 9548 | 80.3 | 79.3 | 80.5 | 79.3 |
| 2024-06-05 | 37.76 (-0.05) | 5.41 (+0.07) | 0.74 (0.0) | -650 | 6.33 | 4095 | 39.91 | -169 | 1.65 | 10261 | 79.5 | 79.1 | 80.0 | 78.8 |
| 2024-06-04 | 37.81 (-0.12) | 5.34 (+0.07) | 0.74 (-0.01) | -4036 | 36.72 | 4064 | 36.98 | -48 | 0.44 | 10990 | 79.3 | 78.7 | 80.2 | 78.4 |
| 2024-06-03 | 37.93 (-0.15) | 5.27 (+0.17) | 0.75 (+0.01) | -8745 | 59.42 | 9568 | 65.01 | 105 | 0.71 | 14717 | 80.1 | 79.5 | 80.2 | 78.8 |
| 2024-05-31 | 38.08 (-0.22) | 5.1 (+0.32) | 0.74 (0.0) | -12402 | 37.98 | 18270 | 55.95 | 73 | 0.22 | 32653 | 80.0 | 77.3 | 80.3 | 76.9 |
| 2024-05-30 | 38.3 (-0.11) | 4.78 (+0.07) | 0.74 (0.0) | -5037 | 45.88 | 3887 | 35.41 | 47 | 0.43 | 10978 | 77.0 | 77.0 | 77.8 | 76.6 |
| 2024-05-29 | 38.41 (-0.07) | 4.71 (+0.02) | 0.74 (0.0) | -5020 | 34.06 | 980 | 6.65 | -38 | 0.26 | 14739 | 76.8 | 77.3 | 78.3 | 76.8 |
| 2024-05-28 | 38.48 (-0.06) | 4.69 (+0.02) | 0.74 (0.0) | -4213 | 38.42 | 1209 | 11.03 | -72 | 0.66 | 10965 | 78.5 | 79.6 | 79.8 | 78.4 |
| 2024-05-27 | 38.54 (+0.03) | 4.67 (0.0) | 0.74 (0.0) | 1189 | 11.28 | -293 | 2.78 | 42 | 0.4 | 10545 | 79.6 | 78.9 | 80.4 | 78.8 |
| 2024-05-24 | 38.51 (+0.04) | 4.67 (-0.08) | 0.74 (0.0) | 1999 | 18.06 | -4129 | 37.31 | -95 | 0.86 | 11066 | 79.1 | 80.1 | 80.7 | 79.1 |
| 2024-05-23 | 38.47 (+0.18) | 4.75 (-0.13) | 0.74 (-0.01) | 10552 | 54.88 | -7346 | 38.2 | -53 | 0.28 | 19228 | 80.8 | 79.4 | 81.5 | 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 | |||
| 2024-05-22 | 38.29 (+0.15) | 4.88 (-0.05) | 0.75 (0.0) | 8253 | 43.01 | -3117 | 16.25 | 26 | 0.14 | 19187 | 80.3 | 80.2 | 80.3 | 79.0 |
| 2024-05-21 | 38.14 (+0.13) | 4.93 (-0.1) | 0.75 (0.0) | 7398 | 40.96 | -5725 | 31.7 | -155 | 0.86 | 18061 | 79.2 | 77.8 | 79.5 | 77.8 |
| 2024-05-20 | 38.01 (+0.03) | 5.03 (-0.1) | 0.75 (+0.01) | 1360 | 6.35 | -5632 | 26.31 | 247 | 1.15 | 21404 | 77.9 | 77.9 | 78.9 | 76.3 |
| 2024-05-17 | 37.98 (+0.1) | 5.13 (-0.15) | 0.74 (0.0) | 7359 | 49.04 | -8326 | 55.48 | 230 | 1.53 | 15006 | 79.2 | 79.6 | 80.0 | 78.9 |
| 2024-05-16 | 37.88 (+0.11) | 5.28 (-0.02) | 0.74 (0.0) | 5658 | 34.95 | -1327 | 8.2 | -58 | 0.36 | 16188 | 79.8 | 79.9 | 80.5 | 79.1 |
| 2024-05-15 | 37.77 (+0.09) | 5.3 (0.0) | 0.74 (+0.01) | 4978 | 47.69 | 187 | 1.79 | 437 | 4.19 | 10438 | 79.1 | 78.9 | 79.3 | 78.0 |
| 2024-05-14 | 37.68 (+0.06) | 5.3 (-0.01) | 0.73 (0.0) | 3483 | 33.89 | -586 | 5.7 | 103 | 1.0 | 10276 | 78.3 | 78.1 | 78.7 | 77.6 |
| 2024-05-13 | 37.62 (+0.09) | 5.31 (-0.04) | 0.73 (0.0) | 4928 | 65.32 | -2400 | 31.81 | 74 | 0.98 | 7544 | 78.2 | 77.5 | 78.2 | 77.3 |
| 2024-05-10 | 37.53 (+0.06) | 5.35 (-0.03) | 0.73 (0.0) | 3032 | 40.48 | -1682 | 22.46 | 54 | 0.72 | 7490 | 77.2 | 76.5 | 77.2 | 76.5 |
| 2024-05-09 | 37.47 (-0.04) | 5.38 (+0.01) | 0.73 (0.0) | -1989 | 40.23 | 302 | 6.11 | 21 | 0.42 | 4944 | 76.3 | 76.7 | 76.9 | 76.1 |
| 2024-05-08 | 37.51 (-0.01) | 5.37 (0.0) | 0.73 (0.0) | -691 | 10.78 | 188 | 2.93 | 38 | 0.59 | 6411 | 77.0 | 76.6 | 77.0 | 76.4 |
| 2024-05-07 | 37.52 (-0.07) | 5.37 (+0.02) | 0.73 (0.0) | -3884 | 36.41 | 1239 | 11.62 | 96 | 0.9 | 10667 | 77.0 | 77.1 | 77.3 | 76.4 |
| 2024-05-06 | 37.59 (+0.05) | 5.35 (+0.01) | 0.73 (0.0) | 2935 | 35.47 | 392 | 4.74 | 2 | 0.02 | 8275 | 77.6 | 76.5 | 78.2 | 76.2 |
| 2024-05-03 | 37.54 (+0.1) | 5.34 (-0.03) | 0.73 (0.0) | 5003 | 45.4 | -1619 | 14.69 | 24 | 0.22 | 11020 | 76.0 | 76.5 | 77.2 | 75.9 |
| 2024-05-02 | 37.44 (-0.01) | 5.37 (0.0) | 0.73 (+0.01) | -706 | 7.21 | 256 | 2.61 | 80 | 0.82 | 9798 | 76.0 | 76.2 | 76.9 | 75.8 |
| 2024-04-30 | 37.45 (0.0) | 5.37 (+0.01) | 0.72 (0.0) | 215 | 2.33 | 286 | 3.09 | 29 | 0.31 | 9247 | 76.5 | 76.9 | 77.8 | 76.5 |
| 2024-04-29 | 37.45 (+0.02) | 5.36 (+0.02) | 0.72 (0.0) | 793 | 10.56 | 1038 | 13.82 | 227 | 3.02 | 7512 | 77.3 | 76.6 | 77.5 | 76.6 |
| 2024-04-26 | 37.43 (0.0) | 5.34 (+0.02) | 0.72 (0.0) | -186 | 3.02 | 1240 | 20.12 | 18 | 0.29 | 6162 | 76.5 | 75.8 | 77.2 | 75.7 |
| 2024-04-25 | 37.43 (-0.01) | 5.32 (0.0) | 0.72 (0.0) | -519 | 7.6 | 185 | 2.71 | -15 | 0.22 | 6832 | 76.1 | 76.5 | 76.7 | 76.0 |
| 2024-04-24 | 37.44 (-0.05) | 5.32 (0.0) | 0.72 (+0.01) | -2424 | 29.25 | 12 | 0.14 | 262 | 3.16 | 8286 | 77.0 | 77.8 | 78.1 | 76.8 |
| 2024-04-23 | 37.49 (-0.01) | 5.32 (0.0) | 0.71 (0.0) | -678 | 11.3 | 105 | 1.75 | 194 | 3.23 | 6001 | 78.4 | 77.8 | 78.9 | 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 | |||
| 2024-04-22 | 37.5 (+0.1) | 5.32 (-0.09) | 0.71 (+0.01) | 5382 | 38.95 | 1686 | 12.2 | 468 | 3.39 | 13819 | 78.9 | 76.5 | 78.9 | 76.5 |
| 2024-04-19 | 37.4 (-0.03) | 5.41 (+0.03) | 0.7 (-0.01) | -1197 | 10.35 | 1724 | 14.91 | -280 | 2.42 | 11564 | 76.0 | 76.8 | 76.8 | 75.2 |
| 2024-04-18 | 37.43 (+0.03) | 5.38 (+0.04) | 0.71 (0.0) | 1048 | 8.28 | 1963 | 15.52 | -131 | 1.04 | 12651 | 76.8 | 75.1 | 77.2 | 75.1 |
| 2024-04-17 | 37.4 (-0.01) | 5.34 (+0.01) | 0.71 (-0.01) | -315 | 4.02 | 961 | 12.26 | -264 | 3.37 | 7840 | 75.4 | 74.6 | 76.2 | 74.6 |
| 2024-04-16 | 37.41 (-0.11) | 5.33 (+0.01) | 0.72 (0.0) | -5610 | 48.73 | 307 | 2.67 | -30 | 0.26 | 11512 | 74.5 | 75.8 | 76.2 | 74.5 |
| 2024-04-15 | 37.52 (-0.02) | 5.32 (+0.01) | 0.72 (0.0) | -1007 | 20.36 | 825 | 16.68 | -121 | 2.45 | 4946 | 76.7 | 76.2 | 77.0 | 76.2 |
| 2024-04-12 | 37.54 (-0.02) | 5.31 (+0.02) | 0.72 (0.0) | -932 | 12.0 | 1029 | 13.25 | -255 | 3.28 | 7764 | 76.8 | 75.9 | 76.8 | 75.6 |
| 2024-04-11 | 37.56 (-0.06) | 5.29 (+0.02) | 0.72 (0.0) | -807 | 12.37 | 996 | 15.27 | -79 | 1.21 | 6523 | 76.4 | 76.6 | 76.8 | 75.9 |
| 2024-04-10 | 37.62 (-0.01) | 5.27 (+0.01) | 0.72 (0.0) | -435 | 8.5 | 912 | 17.81 | 32 | 0.62 | 5120 | 76.4 | 76.1 | 76.7 | 76.1 |
| 2024-04-09 | 37.63 (+0.02) | 5.26 (+0.02) | 0.72 (0.0) | 1056 | 17.36 | 899 | 14.78 | 31 | 0.51 | 6083 | 76.5 | 75.1 | 76.5 | 75.1 |
| 2024-04-08 | 37.61 (-0.02) | 5.24 (+0.03) | 0.72 (0.0) | -1158 | 18.85 | 1387 | 22.58 | -26 | 0.42 | 6143 | 75.4 | 74.5 | 75.9 | 74.5 |
| 2024-04-03 | 37.63 (-0.02) | 5.21 (+0.01) | 0.72 (0.0) | -1327 | 19.26 | 877 | 12.73 | 7 | 0.1 | 6890 | 75.3 | 75.3 | 75.7 | 75.2 |
| 2024-04-02 | 37.65 (-0.05) | 5.2 (+0.02) | 0.72 (-0.01) | -3315 | 38.64 | 1014 | 11.82 | -157 | 1.83 | 8580 | 75.5 | 76.0 | 76.4 | 75.3 |
| 2024-04-01 | 37.7 (+0.02) | 5.18 (+0.01) | 0.73 (0.0) | -1045 | 18.26 | 722 | 12.62 | -49 | 0.86 | 5722 | 76.5 | 77.1 | 77.2 | 76.4 |
| 2024-03-29 | 37.68 (-0.18) | 5.17 (+0.34) | 0.73 (0.0) | -10303 | 36.55 | 19478 | 69.1 | -301 | 1.07 | 28189 | 77.5 | 76.5 | 77.7 | 75.8 |
| 2024-03-28 | 37.86 (-0.13) | 4.83 (+0.12) | 0.73 (0.0) | -7114 | 41.31 | 6761 | 39.26 | 20 | 0.12 | 17221 | 76.4 | 76.0 | 76.7 | 75.5 |
| 2024-03-27 | 37.99 (-0.02) | 4.71 (+0.1) | 0.73 (0.0) | -1621 | 10.85 | 5684 | 38.04 | 63 | 0.42 | 14944 | 76.6 | 74.9 | 76.6 | 74.9 |
| 2024-03-26 | 38.01 (-0.02) | 4.61 (+0.03) | 0.73 (0.0) | -888 | 5.33 | 1676 | 10.07 | 162 | 0.97 | 16648 | 75.5 | 75.6 | 75.7 | 74.4 |
| 2024-03-25 | 38.03 (-0.02) | 4.58 (+0.02) | 0.73 (0.0) | -1337 | 36.32 | 828 | 22.49 | -49 | 1.33 | 3681 | 75.6 | 75.0 | 76.0 | 75.0 |
| 2024-03-22 | 38.05 (-0.03) | 4.56 (+0.03) | 0.73 (0.0) | -2570 | 23.88 | 1719 | 15.97 | -263 | 2.44 | 10762 | 75.4 | 76.3 | 76.6 | 74.9 |
| 2024-03-21 | 38.08 (-0.07) | 4.53 (+0.07) | 0.73 (0.0) | -4702 | 41.43 | 4206 | 37.06 | 215 | 1.89 | 11348 | 76.6 | 76.5 | 77.3 | 76.3 |
| 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 | |||
| 2024-03-20 | 38.15 (-0.04) | 4.46 (+0.06) | 0.73 (0.0) | -1646 | 15.87 | 3470 | 33.45 | -7 | 0.07 | 10373 | 76.5 | 75.9 | 76.7 | 75.9 |
| 2024-03-19 | 38.19 (-0.08) | 4.4 (+0.06) | 0.73 (0.0) | -4544 | 26.18 | 3091 | 17.81 | -32 | 0.18 | 17356 | 75.9 | 75.7 | 76.4 | 75.6 |
| 2024-03-18 | 38.27 (0.0) | 4.34 (-0.01) | 0.73 (0.0) | -648 | 8.54 | -534 | 7.03 | 7 | 0.09 | 7592 | 76.3 | 77.0 | 77.7 | 76.3 |
| 2024-03-15 | 38.27 (-0.02) | 4.35 (+0.01) | 0.73 (0.0) | -1141 | 6.82 | 983 | 5.87 | 68 | 0.41 | 16737 | 77.5 | 77.8 | 77.8 | 77.0 |
| 2024-03-14 | 38.29 (0.0) | 4.34 (+0.01) | 0.73 (0.0) | 449 | 3.51 | 630 | 4.93 | 86 | 0.67 | 12778 | 77.8 | 78.1 | 78.5 | 77.3 |
| 2024-03-13 | 38.29 (+0.08) | 4.33 (+0.01) | 0.73 (0.0) | 3726 | 24.61 | 524 | 3.46 | 49 | 0.32 | 15141 | 78.0 | 76.0 | 78.6 | 76.0 |
| 2024-03-12 | 38.21 (-0.03) | 4.32 (+0.01) | 0.73 (+0.01) | -1896 | 34.55 | 575 | 10.48 | 103 | 1.88 | 5488 | 76.6 | 76.5 | 76.8 | 76.0 |
| 2024-03-11 | 38.24 (+0.06) | 4.31 (+0.01) | 0.72 (0.0) | 3503 | 40.72 | 244 | 2.84 | 58 | 0.67 | 8602 | 76.6 | 76.5 | 76.8 | 75.5 |
| 2024-03-08 | 38.18 (-0.01) | 4.3 (+0.01) | 0.72 (0.0) | -1401 | 12.73 | 344 | 3.13 | 34 | 0.31 | 11005 | 75.7 | 75.8 | 76.3 | 75.3 |
| 2024-03-07 | 38.19 (-0.01) | 4.29 (+0.01) | 0.72 (-0.01) | 987 | 12.76 | 586 | 7.58 | -219 | 2.83 | 7733 | 76.8 | 76.7 | 77.0 | 76.2 |
| 2024-03-06 | 38.2 (+0.02) | 4.28 (+0.01) | 0.73 (0.0) | 926 | 22.53 | 594 | 14.45 | -165 | 4.01 | 4110 | 76.5 | 75.8 | 76.5 | 75.6 |
| 2024-03-05 | 38.18 (-0.01) | 4.27 (+0.01) | 0.73 (0.0) | -508 | 12.36 | 547 | 13.31 | -198 | 4.82 | 4109 | 75.9 | 75.9 | 76.2 | 75.6 |
| 2024-03-04 | 38.19 (0.0) | 4.26 (+0.01) | 0.73 (0.0) | -290 | 6.66 | 1048 | 24.06 | -16 | 0.37 | 4356 | 76.2 | 75.3 | 76.3 | 75.3 |
| 2024-03-01 | 38.19 (-0.02) | 4.25 (0.0) | 0.73 (-0.01) | -790 | 15.03 | -338 | 6.43 | -123 | 2.34 | 5255 | 75.8 | 75.9 | 76.1 | 75.4 |
| 2024-02-29 | 38.21 (0.0) | 4.25 (0.0) | 0.74 (+0.01) | 2063 | 19.13 | 191 | 1.77 | 189 | 1.75 | 10783 | 76.7 | 75.0 | 76.7 | 75.0 |
| 2024-02-27 | 38.21 (+0.01) | 4.25 (0.0) | 0.73 (0.0) | -246 | 3.57 | 10 | 0.14 | 25 | 0.36 | 6898 | 75.3 | 75.0 | 75.9 | 75.0 |
| 2024-02-26 | 38.2 (+0.01) | 4.25 (0.0) | 0.73 (0.0) | 101 | 2.1 | -129 | 2.68 | 212 | 4.4 | 4820 | 75.5 | 75.3 | 75.6 | 75.0 |
| 2024-02-23 | 38.19 (+0.02) | 4.25 (0.0) | 0.73 (0.0) | 1032 | 21.66 | -44 | 0.92 | -14 | 0.29 | 4765 | 75.8 | 76.0 | 76.2 | 75.6 |
| 2024-02-22 | 38.17 (+0.02) | 4.25 (0.0) | 0.73 (0.0) | 720 | 16.64 | 290 | 6.7 | -6 | 0.14 | 4327 | 76.5 | 76.3 | 76.5 | 75.7 |
| 2024-02-21 | 38.15 (+0.08) | 4.25 (+0.01) | 0.73 (+0.01) | 1746 | 21.09 | 319 | 3.85 | 329 | 3.97 | 8278 | 76.8 | 76.1 | 76.8 | 75.6 |
| 2024-02-20 | 38.07 (+0.16) | 4.24 (0.0) | 0.72 (0.0) | 7969 | 59.04 | -43 | 0.32 | -1 | 0.01 | 13497 | 76.1 | 74.6 | 76.1 | 74.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 37.91 (+0.07) | 4.24 (+0.01) | 0.72 (0.0) | 3913 | 49.71 | 920 | 11.69 | 272 | 3.46 | 7871 | 74.6 | 74.1 | 74.6 | 73.4 |
| 2024-02-16 | 37.84 (+0.01) | 4.23 (+0.01) | 0.72 (+0.01) | 191 | 3.22 | 523 | 8.82 | 199 | 3.36 | 5930 | 73.5 | 73.8 | 73.8 | 73.1 |
| 2024-02-15 | 37.83 (+0.02) | 4.22 (+0.01) | 0.71 (0.0) | 368 | 3.45 | 195 | 1.83 | 19 | 0.18 | 10659 | 73.5 | 75.2 | 75.2 | 72.9 |
| 2024-02-05 | 37.81 (0.0) | 4.21 (0.0) | 0.71 (0.0) | 101 | 1.88 | 79 | 1.47 | 3 | 0.06 | 5370 | 73.1 | 72.3 | 73.4 | 72.2 |
| 2024-02-02 | 37.81 (-0.01) | 4.21 (0.0) | 0.71 (0.0) | -279 | 8.95 | 46 | 1.47 | 34 | 1.09 | 3119 | 73.1 | 73.0 | 73.1 | 72.6 |
| 2024-02-01 | 37.82 (+0.08) | 4.21 (+0.01) | 0.71 (0.0) | 3678 | 46.16 | 493 | 6.19 | 23 | 0.29 | 7968 | 73.5 | 73.0 | 73.5 | 72.5 |
| 2024-01-31 | 37.74 (+0.01) | 4.2 (0.0) | 0.71 (0.0) | 601 | 9.76 | 177 | 2.88 | 42 | 0.68 | 6156 | 72.4 | 71.9 | 72.4 | 71.5 |
| 2024-01-30 | 37.73 (-0.01) | 4.2 (0.0) | 0.71 (0.0) | -378 | 8.68 | -31 | 0.71 | 37 | 0.85 | 4356 | 71.5 | 71.7 | 71.9 | 71.3 |
| 2024-01-29 | 37.74 (-0.01) | 4.2 (+0.01) | 0.71 (0.0) | -969 | 28.39 | 329 | 9.64 | 249 | 7.3 | 3413 | 71.5 | 71.2 | 71.7 | 71.1 |
| 2024-01-26 | 37.75 (-0.01) | 4.19 (+0.01) | 0.71 (0.0) | -1252 | 34.91 | 597 | 16.65 | -54 | 1.51 | 3586 | 71.5 | 71.1 | 71.7 | 71.1 |
| 2024-01-25 | 37.76 (-0.01) | 4.18 (0.0) | 0.71 (0.0) | -494 | 15.96 | 363 | 11.72 | -53 | 1.71 | 3096 | 71.7 | 71.6 | 71.7 | 71.2 |
| 2024-01-24 | 37.77 (-0.01) | 4.18 (0.0) | 0.71 (0.0) | -1035 | 39.29 | -9 | 0.34 | -154 | 5.85 | 2634 | 71.3 | 71.7 | 71.7 | 71.1 |
| 2024-01-23 | 37.78 (-0.01) | 4.18 (+0.01) | 0.71 (0.0) | -210 | 4.94 | 268 | 6.3 | -26 | 0.61 | 4252 | 71.5 | 71.0 | 71.5 | 70.8 |
| 2024-01-22 | 37.79 (-0.03) | 4.17 (-0.02) | 0.71 (-0.01) | -2004 | 40.99 | -2 | 0.04 | -181 | 3.7 | 4889 | 70.6 | 71.1 | 71.2 | 70.5 |
| 2024-01-19 | 37.82 (-0.02) | 4.19 (+0.01) | 0.72 (0.0) | -1028 | 22.65 | 409 | 9.01 | -72 | 1.59 | 4539 | 71.5 | 70.3 | 71.5 | 70.3 |
| 2024-01-18 | 37.84 (-0.02) | 4.18 (0.0) | 0.72 (0.0) | -495 | 7.36 | 303 | 4.5 | 80 | 1.19 | 6729 | 71.1 | 70.7 | 71.2 | 70.4 |
| 2024-01-17 | 37.86 (-0.08) | 4.18 (+0.02) | 0.72 (+0.02) | -4898 | 55.35 | 734 | 8.29 | 747 | 8.44 | 8849 | 70.3 | 70.7 | 71.5 | 70.3 |
| 2024-01-16 | 37.94 (-0.06) | 4.16 (-0.01) | 0.7 (0.0) | -4090 | 45.53 | -356 | 3.96 | 51 | 0.57 | 8984 | 71.2 | 71.4 | 71.9 | 70.6 |
| 2024-01-15 | 38.0 (-0.03) | 4.17 (+0.01) | 0.7 (0.0) | -1467 | 44.03 | 385 | 11.55 | 5 | 0.15 | 3332 | 72.2 | 72.5 | 72.5 | 71.9 |
| 2024-01-12 | 38.03 (0.0) | 4.16 (0.0) | 0.7 (0.0) | -92 | 1.8 | 149 | 2.92 | 27 | 0.53 | 5101 | 72.6 | 72.1 | 72.6 | 71.8 |
| 2024-01-11 | 38.03 (+0.01) | 4.16 (0.0) | 0.7 (0.0) | 484 | 11.98 | -121 | 3.0 | -42 | 1.04 | 4040 | 72.3 | 73.0 | 73.0 | 72.3 |
| 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 | |||
| 2024-01-10 | 38.02 (+0.01) | 4.16 (-0.01) | 0.7 (0.0) | 280 | 8.08 | -200 | 5.77 | 13 | 0.38 | 3465 | 72.5 | 72.5 | 72.6 | 72.3 |
| 2024-01-09 | 38.01 (+0.01) | 4.17 (0.0) | 0.7 (0.0) | 338 | 10.44 | 49 | 1.51 | 77 | 2.38 | 3239 | 72.5 | 73.2 | 73.3 | 72.5 |
| 2024-01-08 | 38.0 (+0.02) | 4.17 (0.0) | 0.7 (0.0) | 1162 | 35.74 | 100 | 3.08 | 53 | 1.63 | 3251 | 73.0 | 73.0 | 73.5 | 72.5 |
| 2024-01-05 | 37.98 (+0.07) | 4.17 (+0.01) | 0.7 (0.0) | 3832 | 56.96 | -9 | 0.13 | 12 | 0.18 | 6727 | 72.8 | 73.2 | 73.2 | 72.4 |
| 2024-01-04 | 37.91 (+0.01) | 4.16 (0.0) | 0.7 (0.0) | 681 | 13.01 | 143 | 2.73 | 5 | 0.1 | 5233 | 72.5 | 72.6 | 72.8 | 72.3 |
| 2024-01-03 | 37.9 (-0.03) | 4.16 (+0.01) | 0.7 (0.0) | -1045 | 10.79 | 513 | 5.29 | -120 | 1.24 | 9689 | 73.0 | 73.3 | 73.5 | 72.1 |
| 2024-01-02 | 37.93 (-0.02) | 4.15 (+0.03) | 0.7 (0.0) | -1188 | 17.56 | 1849 | 27.33 | -81 | 1.2 | 6766 | 74.1 | 74.4 | 74.5 | 73.4 |
| 2023-12-29 | 37.95 (+0.01) | 4.12 (+0.03) | 0.7 (0.0) | 666 | 10.05 | 1804 | 27.22 | -70 | 1.06 | 6627 | 74.5 | 73.9 | 74.6 | 73.8 |
| 2023-12-28 | 37.94 (0.0) | 4.09 (+0.03) | 0.7 (0.0) | 22 | 0.35 | 1871 | 29.75 | 172 | 2.73 | 6290 | 74.2 | 73.4 | 74.3 | 73.3 |
| 2023-12-27 | 37.94 (0.0) | 4.06 (+0.04) | 0.7 (0.0) | -439 | 6.73 | 1832 | 28.07 | -195 | 2.99 | 6526 | 73.9 | 73.3 | 74.1 | 73.1 |
| 2023-12-26 | 37.94 (0.0) | 4.02 (+0.01) | 0.7 (0.0) | -411 | 13.4 | 710 | 23.15 | 19 | 0.62 | 3067 | 73.5 | 73.6 | 73.8 | 73.2 |
| 2023-12-25 | 37.94 (-0.01) | 4.01 (0.0) | 0.7 (0.0) | -713 | 25.72 | 328 | 11.83 | -5 | 0.18 | 2772 | 73.4 | 73.2 | 73.5 | 72.9 |
| 2023-12-22 | 37.95 (+0.02) | 4.01 (-0.03) | 0.7 (0.0) | 1454 | 13.26 | -1876 | 17.11 | 11 | 0.1 | 10963 | 73.1 | 73.4 | 74.1 | 73.1 |
| 2023-12-21 | 37.93 (+0.02) | 4.04 (-0.01) | 0.7 (0.0) | 439 | 4.17 | -738 | 7.01 | -101 | 0.96 | 10527 | 73.7 | 73.6 | 74.3 | 73.4 |
| 2023-12-20 | 37.91 (+0.04) | 4.05 (0.0) | 0.7 (-0.01) | 1673 | 14.14 | -160 | 1.35 | -142 | 1.2 | 11835 | 74.3 | 73.8 | 74.6 | 73.8 |
| 2023-12-19 | 37.87 (+0.01) | 4.05 (-0.02) | 0.71 (0.0) | 950 | 8.67 | -943 | 8.61 | -108 | 0.99 | 10957 | 73.8 | 73.7 | 74.1 | 73.3 |
| 2023-12-18 | 37.86 (+0.05) | 4.07 (-0.02) | 0.71 (0.0) | 2707 | 28.45 | -1177 | 12.37 | -57 | 0.6 | 9516 | 74.2 | 73.5 | 74.7 | 73.5 |
| 2023-12-15 | 37.81 (+0.02) | 4.09 (+0.01) | 0.71 (0.0) | 533 | 4.36 | 496 | 4.06 | 79 | 0.65 | 12214 | 73.7 | 74.3 | 74.7 | 73.7 |
| 2023-12-14 | 37.79 (+0.02) | 4.08 (+0.01) | 0.71 (0.0) | 981 | 12.67 | 638 | 8.24 | -20 | 0.26 | 7743 | 73.8 | 73.0 | 74.4 | 73.0 |
| 2023-12-13 | 37.77 (0.0) | 4.07 (-0.01) | 0.71 (0.0) | -218 | 4.19 | -244 | 4.69 | 8 | 0.15 | 5203 | 73.2 | 74.4 | 74.4 | 73.1 |
| 2023-12-12 | 37.77 (+0.01) | 4.08 (0.0) | 0.71 (0.0) | 1201 | 23.92 | -202 | 4.02 | -82 | 1.63 | 5020 | 74.0 | 74.9 | 75.0 | 74.0 |
| 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 | |||
| 2023-12-11 | 37.76 (+0.02) | 4.08 (0.0) | 0.71 (0.0) | 648 | 9.95 | -65 | 1.0 | -15 | 0.23 | 6511 | 74.1 | 74.1 | 74.4 | 73.7 |
| 2023-12-08 | 37.74 (+0.01) | 4.08 (0.0) | 0.71 (0.0) | 924 | 14.44 | -85 | 1.33 | -15 | 0.23 | 6400 | 74.1 | 74.6 | 74.6 | 73.7 |
| 2023-12-07 | 37.73 (+0.02) | 4.08 (0.0) | 0.71 (0.0) | 1255 | 22.41 | -94 | 1.68 | -9 | 0.16 | 5599 | 74.1 | 73.5 | 74.4 | 73.3 |
| 2023-12-06 | 37.71 (-0.02) | 4.08 (+0.01) | 0.71 (0.0) | -1180 | 17.02 | 1038 | 14.98 | 30 | 0.43 | 6931 | 73.3 | 74.1 | 74.5 | 73.1 |
| 2023-12-05 | 37.73 (-0.14) | 4.07 (+0.08) | 0.71 (0.0) | -2470 | 19.13 | 4118 | 31.9 | 21 | 0.16 | 12911 | 74.0 | 73.8 | 74.7 | 73.7 |
| 2023-12-04 | 37.87 (-0.07) | 3.99 (+0.14) | 0.71 (0.0) | -4186 | 28.68 | 8364 | 57.31 | -76 | 0.52 | 14595 | 74.4 | 74.4 | 75.1 | 74.1 |
| 2023-12-01 | 37.94 (-0.01) | 3.85 (+0.17) | 0.71 (-0.01) | -1676 | 8.54 | 9654 | 49.19 | -402 | 2.05 | 19626 | 74.3 | 72.7 | 74.5 | 72.6 |
| 2023-11-30 | 37.95 (-0.23) | 3.68 (+0.26) | 0.72 (0.0) | -12568 | 33.03 | 14420 | 37.9 | 65 | 0.17 | 38049 | 73.0 | 72.2 | 73.2 | 72.1 |
| 2023-11-29 | 38.18 (-0.07) | 3.42 (+0.14) | 0.72 (0.0) | -4310 | 19.36 | 8158 | 36.64 | -12 | 0.05 | 22263 | 72.2 | 72.1 | 73.2 | 72.1 |
| 2023-11-28 | 38.25 (-0.1) | 3.28 (+0.13) | 0.72 (0.0) | -6055 | 23.39 | 7400 | 28.58 | -151 | 0.58 | 25888 | 71.8 | 72.6 | 73.2 | 71.8 |
| 2023-11-27 | 38.35 (-0.08) | 3.15 (+0.13) | 0.72 (0.0) | -4890 | 18.78 | 7430 | 28.54 | -59 | 0.23 | 26035 | 72.0 | 72.8 | 73.7 | 72.0 |
| 2023-11-24 | 38.43 (-0.08) | 3.02 (+0.13) | 0.72 (0.0) | -5197 | 19.52 | 7457 | 28.01 | 150 | 0.56 | 26626 | 72.6 | 73.5 | 73.9 | 72.6 |
| 2023-11-23 | 38.51 (-0.09) | 2.89 (+0.15) | 0.72 (+0.01) | -5056 | 23.1 | 8499 | 38.83 | 581 | 2.65 | 21886 | 72.5 | 72.1 | 73.6 | 72.1 |
| 2023-11-22 | 38.6 (-0.05) | 2.74 (+0.11) | 0.71 (0.0) | -3180 | 18.14 | 5952 | 33.96 | -302 | 1.72 | 17529 | 71.8 | 72.0 | 72.9 | 71.8 |
| 2023-11-21 | 38.65 (+0.06) | 2.63 (0.0) | 0.71 (0.0) | 3453 | 21.72 | -18 | 0.11 | 90 | 0.57 | 15899 | 71.9 | 71.6 | 72.3 | 71.3 |
| 2023-11-20 | 38.59 (+0.02) | 2.63 (0.0) | 0.71 (0.0) | 419 | 7.51 | -67 | 1.2 | 10 | 0.18 | 5578 | 71.5 | 71.6 | 71.6 | 70.7 |
| 2023-11-17 | 38.57 (+0.01) | 2.63 (-0.01) | 0.71 (0.0) | 550 | 7.95 | -120 | 1.73 | -129 | 1.86 | 6918 | 71.0 | 71.4 | 71.5 | 70.9 |
| 2023-11-16 | 38.56 (+0.05) | 2.64 (0.0) | 0.71 (-0.01) | 2332 | 25.73 | -5 | 0.06 | -181 | 2.0 | 9065 | 71.1 | 71.0 | 71.4 | 70.8 |
| 2023-11-15 | 38.51 (+0.02) | 2.64 (0.0) | 0.72 (+0.01) | 1030 | 10.61 | -493 | 5.08 | 243 | 2.5 | 9710 | 70.5 | 70.7 | 70.8 | 70.0 |
| 2023-11-14 | 38.49 (-0.01) | 2.64 (0.0) | 0.71 (0.0) | -980 | 17.48 | 358 | 6.39 | 20 | 0.36 | 5606 | 70.0 | 70.3 | 70.3 | 69.8 |
| 2023-11-13 | 38.5 (0.0) | 2.64 (0.0) | 0.71 (0.0) | -494 | 10.13 | 116 | 2.38 | -26 | 0.53 | 4879 | 69.8 | 70.0 | 70.5 | 69.4 |
| 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 | |||
| 2023-11-10 | 38.5 (-0.02) | 2.64 (0.0) | 0.71 (0.0) | -985 | 27.37 | -53 | 1.47 | -56 | 1.56 | 3599 | 69.8 | 70.1 | 70.3 | 69.6 |
| 2023-11-09 | 38.52 (+0.01) | 2.64 (+0.01) | 0.71 (0.0) | 401 | 10.22 | 358 | 9.13 | 156 | 3.98 | 3923 | 70.4 | 70.3 | 70.7 | 70.1 |
| 2023-11-08 | 38.51 (0.0) | 2.63 (0.0) | 0.71 (0.0) | 282 | 4.4 | -142 | 2.22 | 88 | 1.37 | 6406 | 70.1 | 69.7 | 70.4 | 69.5 |
| 2023-11-07 | 38.51 (-0.01) | 2.63 (0.0) | 0.71 (0.0) | -1072 | 15.96 | 305 | 4.54 | 17 | 0.25 | 6715 | 69.7 | 69.8 | 69.9 | 69.2 |
| 2023-11-06 | 38.52 (+0.01) | 2.63 (+0.01) | 0.71 (0.0) | 665 | 10.68 | 318 | 5.11 | 29 | 0.47 | 6228 | 70.2 | 70.5 | 70.5 | 70.0 |
| 2023-11-03 | 38.51 (0.0) | 2.62 (+0.01) | 0.71 (0.0) | 328 | 3.52 | 478 | 5.12 | -37 | 0.4 | 9329 | 70.0 | 69.1 | 70.0 | 68.8 |
| 2023-11-02 | 38.51 (+0.03) | 2.61 (0.0) | 0.71 (0.0) | 1460 | 9.28 | -48 | 0.31 | 33 | 0.21 | 15726 | 69.3 | 68.6 | 69.8 | 68.6 |
| 2023-11-01 | 38.48 (-0.01) | 2.61 (0.0) | 0.71 (0.0) | -570 | 4.66 | 524 | 4.28 | 55 | 0.45 | 12242 | 68.1 | 67.7 | 68.5 | 67.6 |
| 2023-10-31 | 38.49 (0.0) | 2.61 (0.0) | 0.71 (0.0) | 169 | 1.4 | -18 | 0.15 | -6 | 0.05 | 12067 | 67.9 | 67.3 | 68.2 | 67.3 |
| 2023-10-30 | 38.49 (-0.03) | 2.61 (+0.01) | 0.71 (0.0) | -1342 | 12.23 | 517 | 4.71 | 102 | 0.93 | 10969 | 67.6 | 67.4 | 67.9 | 67.1 |
| 2023-10-27 | 38.52 (-0.02) | 2.6 (0.0) | 0.71 (0.0) | -327 | 4.07 | 72 | 0.9 | 32 | 0.4 | 8041 | 67.3 | 67.3 | 67.6 | 67.1 |
| 2023-10-26 | 38.54 (-0.03) | 2.6 (-0.06) | 0.71 (0.0) | -2406 | 20.83 | -50 | 0.43 | -203 | 1.76 | 11551 | 67.3 | 67.3 | 67.7 | 66.8 |
| 2023-10-25 | 38.57 (-0.03) | 2.66 (0.0) | 0.71 (0.0) | -1226 | 24.6 | 126 | 2.53 | 35 | 0.7 | 4983 | 67.6 | 68.0 | 68.2 | 67.6 |
| 2023-10-24 | 38.6 (-0.02) | 2.66 (+0.01) | 0.71 (0.0) | -1033 | 21.04 | 194 | 3.95 | 29 | 0.59 | 4910 | 68.0 | 67.6 | 68.2 | 67.5 |
| 2023-10-23 | 38.62 (-0.04) | 2.65 (-0.01) | 0.71 (0.0) | -1913 | 31.52 | -210 | 3.46 | -7 | 0.12 | 6069 | 67.7 | 67.5 | 68.0 | 67.4 |
| 2023-10-20 | 38.66 (-0.09) | 2.66 (+0.01) | 0.71 (0.0) | -4848 | 56.96 | 565 | 6.64 | 9 | 0.11 | 8511 | 67.6 | 67.7 | 68.0 | 67.5 |
| 2023-10-19 | 38.75 (-0.02) | 2.65 (+0.01) | 0.71 (0.0) | -1042 | 22.39 | 378 | 8.12 | 32 | 0.69 | 4654 | 68.6 | 68.2 | 69.2 | 68.2 |
| 2023-10-18 | 38.77 (-0.03) | 2.64 (0.0) | 0.71 (+0.01) | -1556 | 11.04 | 233 | 1.65 | 611 | 4.34 | 14094 | 68.6 | 69.5 | 69.6 | 68.6 |
| 2023-10-17 | 38.8 (-0.01) | 2.64 (0.0) | 0.7 (0.0) | -294 | 5.3 | 114 | 2.05 | -19 | 0.34 | 5551 | 69.3 | 69.3 | 69.7 | 69.0 |
| 2023-10-16 | 38.81 (0.0) | 2.64 (+0.01) | 0.7 (0.0) | -97 | 2.29 | 336 | 7.94 | 26 | 0.61 | 4233 | 69.0 | 69.0 | 69.1 | 68.6 |
| 2023-10-13 | 38.81 (-0.01) | 2.63 (0.0) | 0.7 (0.0) | -950 | 14.32 | 73 | 1.1 | 73 | 1.1 | 6634 | 69.0 | 69.1 | 69.4 | 68.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 38.82 (0.0) | 2.63 (0.0) | 0.7 (0.0) | 191 | 1.89 | 10 | 0.1 | 47 | 0.47 | 10085 | 69.5 | 70.0 | 70.0 | 69.1 |
| 2023-10-11 | 38.82 (+0.06) | 2.63 (0.0) | 0.7 (+0.01) | 2985 | 20.87 | 54 | 0.38 | 241 | 1.69 | 14301 | 70.0 | 70.5 | 70.5 | 69.1 |
| 2023-10-06 | 38.76 (0.0) | 2.63 (0.0) | 0.69 (0.0) | 249 | 4.17 | -402 | 6.74 | 54 | 0.9 | 5967 | 68.7 | 68.5 | 68.8 | 68.4 |
| 2023-10-05 | 38.76 (+0.02) | 2.63 (0.0) | 0.69 (0.0) | 1006 | 10.26 | 153 | 1.56 | -116 | 1.18 | 9803 | 68.6 | 67.9 | 69.0 | 67.7 |
| 2023-10-04 | 38.74 (-0.16) | 2.63 (0.0) | 0.69 (-0.01) | -8832 | 59.33 | 236 | 1.59 | -295 | 1.98 | 14887 | 67.7 | 68.9 | 69.3 | 67.5 |
| 2023-10-03 | 38.9 (0.0) | 2.63 (0.0) | 0.7 (0.0) | -855 | 18.02 | 17 | 0.36 | 90 | 1.9 | 4746 | 69.8 | 70.0 | 70.3 | 69.8 |
| 2023-10-02 | 38.9 (0.0) | 2.63 (+0.01) | 0.7 (0.0) | 82 | 1.94 | 568 | 13.44 | 16 | 0.38 | 4227 | 70.3 | 70.1 | 70.5 | 70.0 |
| 2023-09-28 | 38.9 (-0.01) | 2.62 (+0.01) | 0.7 (0.0) | -719 | 9.46 | 275 | 3.62 | 1 | 0.01 | 7602 | 70.1 | 70.0 | 70.4 | 69.9 |
| 2023-09-27 | 38.91 (+0.01) | 2.61 (0.0) | 0.7 (0.0) | 530 | 12.27 | 213 | 4.93 | -214 | 4.95 | 4319 | 70.3 | 70.0 | 70.3 | 69.9 |
| 2023-09-26 | 38.9 (-0.01) | 2.61 (+0.01) | 0.7 (0.0) | -691 | 15.99 | 410 | 9.49 | -141 | 3.26 | 4321 | 70.1 | 69.8 | 70.3 | 69.7 |
| 2023-09-25 | 38.91 (-0.02) | 2.6 (0.0) | 0.7 (0.0) | -431 | 14.02 | 349 | 11.35 | 50 | 1.63 | 3074 | 70.3 | 70.0 | 70.5 | 69.9 |
| 2023-09-22 | 38.93 (-0.01) | 2.6 (0.0) | 0.7 (0.0) | -682 | 19.38 | -448 | 12.73 | 42 | 1.19 | 3520 | 69.8 | 69.6 | 70.1 | 69.6 |
| 2023-09-21 | 38.94 (-0.07) | 2.6 (0.0) | 0.7 (0.0) | -4986 | 49.1 | 146 | 1.44 | -127 | 1.25 | 10155 | 69.8 | 70.9 | 71.6 | 69.7 |
| 2023-09-20 | 39.01 (0.0) | 2.6 (0.0) | 0.7 (0.0) | 41 | 1.0 | 172 | 4.18 | -159 | 3.86 | 4118 | 70.9 | 70.7 | 71.2 | 70.6 |
| 2023-09-19 | 39.01 (0.0) | 2.6 (+0.01) | 0.7 (-0.01) | -813 | 33.4 | 317 | 13.02 | -80 | 3.29 | 2434 | 70.7 | 70.7 | 70.9 | 70.6 |
| 2023-09-18 | 39.01 (+0.01) | 2.59 (0.0) | 0.71 (0.0) | -296 | 11.45 | -69 | 2.67 | 12 | 0.46 | 2586 | 70.9 | 70.8 | 71.0 | 70.6 |
| 2023-09-15 | 39.0 (+0.03) | 2.59 (-0.03) | 0.71 (0.0) | 1434 | 15.28 | -1301 | 13.86 | 58 | 0.62 | 9384 | 71.1 | 70.9 | 71.1 | 70.7 |
| 2023-09-14 | 38.97 (-0.03) | 2.62 (0.0) | 0.71 (+0.01) | -1539 | 28.76 | -132 | 2.47 | 80 | 1.49 | 5352 | 70.6 | 70.8 | 70.9 | 70.5 |
| 2023-09-13 | 39.0 (0.0) | 2.62 (0.0) | 0.7 (0.0) | -284 | 6.44 | 130 | 2.95 | 7 | 0.16 | 4410 | 70.9 | 70.7 | 70.9 | 70.5 |
| 2023-09-12 | 39.0 (-0.01) | 2.62 (0.0) | 0.7 (0.0) | -621 | 13.84 | -169 | 3.77 | 97 | 2.16 | 4486 | 70.7 | 70.9 | 71.0 | 70.3 |
| 2023-09-11 | 39.01 (-0.01) | 2.62 (0.0) | 0.7 (0.0) | -487 | 16.94 | 76 | 2.64 | -48 | 1.67 | 2875 | 70.5 | 70.7 | 70.9 | 70.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 39.02 (-0.01) | 2.62 (+0.01) | 0.7 (0.0) | -285 | 10.14 | 352 | 12.52 | -61 | 2.17 | 2812 | 70.8 | 70.0 | 70.8 | 70.0 |
| 2023-09-07 | 39.03 (-0.01) | 2.61 (0.0) | 0.7 (-0.01) | -1206 | 22.7 | 20 | 0.38 | -163 | 3.07 | 5313 | 70.2 | 70.0 | 70.5 | 69.9 |
| 2023-09-06 | 39.04 (-0.03) | 2.61 (0.0) | 0.71 (0.0) | -1143 | 13.51 | 198 | 2.34 | -228 | 2.7 | 8458 | 70.3 | 70.8 | 70.8 | 70.1 |
| 2023-09-05 | 39.07 (+0.01) | 2.61 (0.0) | 0.71 (0.0) | 433 | 9.97 | -328 | 7.56 | 2 | 0.05 | 4341 | 71.0 | 70.5 | 71.0 | 70.4 |
| 2023-09-04 | 39.06 (0.0) | 2.61 (0.0) | 0.71 (0.0) | 242 | 3.33 | 130 | 1.79 | 7 | 0.1 | 7277 | 70.8 | 70.6 | 70.9 | 70.3 |
| 2023-09-01 | 39.06 (+0.01) | 2.61 (-0.02) | 0.71 (0.0) | 661 | 8.01 | -983 | 11.92 | 44 | 0.53 | 8250 | 70.7 | 71.1 | 71.4 | 70.5 |
| 2023-08-31 | 39.05 (-0.09) | 2.63 (0.0) | 0.71 (0.0) | -5078 | 32.27 | -326 | 2.07 | 124 | 0.79 | 15735 | 70.7 | 72.5 | 72.5 | 70.7 |
| 2023-08-30 | 39.14 (-0.06) | 2.63 (0.0) | 0.71 (0.0) | -3326 | 40.66 | 315 | 3.85 | -134 | 1.64 | 8181 | 72.8 | 72.5 | 73.1 | 72.2 |
| 2023-08-29 | 39.2 (0.0) | 2.63 (0.0) | 0.71 (0.0) | -160 | 2.49 | 77 | 1.2 | 83 | 1.29 | 6426 | 72.4 | 71.1 | 72.4 | 70.9 |
| 2023-08-28 | 39.2 (+0.02) | 2.63 (+0.01) | 0.71 (0.0) | 1121 | 26.09 | 286 | 6.66 | -96 | 2.23 | 4296 | 71.1 | 71.0 | 71.5 | 70.6 |
| 2023-08-25 | 39.18 (-0.03) | 2.62 (0.0) | 0.71 (0.0) | -1520 | 36.51 | 117 | 2.81 | -225 | 5.4 | 4163 | 71.1 | 71.4 | 71.5 | 70.9 |
| 2023-08-24 | 39.21 (-0.02) | 2.62 (0.0) | 0.71 (0.0) | -1237 | 37.51 | 223 | 6.76 | 6 | 0.18 | 3298 | 71.7 | 72.1 | 72.1 | 71.6 |
| 2023-08-23 | 39.23 (-0.01) | 2.62 (+0.01) | 0.71 (0.0) | -722 | 21.11 | 461 | 13.48 | 94 | 2.75 | 3420 | 72.2 | 72.4 | 72.4 | 71.5 |
| 2023-08-22 | 39.24 (0.0) | 2.61 (0.0) | 0.71 (0.0) | 74 | 2.66 | 44 | 1.58 | -47 | 1.69 | 2781 | 71.8 | 72.2 | 72.2 | 71.6 |
| 2023-08-21 | 39.24 (0.0) | 2.61 (-0.01) | 0.71 (0.0) | 329 | 10.86 | -647 | 21.35 | 3 | 0.1 | 3030 | 72.2 | 72.4 | 72.5 | 71.8 |
| 2023-08-18 | 39.24 (-0.02) | 2.62 (+0.01) | 0.71 (0.0) | -1347 | 39.4 | 294 | 8.6 | 183 | 5.35 | 3419 | 72.4 | 72.4 | 72.6 | 72.1 |
| 2023-08-17 | 39.26 (-0.07) | 2.61 (0.0) | 0.71 (0.0) | -3879 | 33.66 | 370 | 3.21 | 72 | 0.62 | 11523 | 72.8 | 71.7 | 73.1 | 71.4 |
| 2023-08-16 | 39.33 (-0.02) | 2.61 (+0.01) | 0.71 (0.0) | -1085 | 17.98 | 380 | 6.3 | -233 | 3.86 | 6035 | 72.5 | 71.5 | 72.6 | 71.4 |
| 2023-08-15 | 39.35 (+0.03) | 2.6 (-0.01) | 0.71 (0.0) | 1304 | 23.53 | -405 | 7.31 | 25 | 0.45 | 5541 | 72.3 | 72.8 | 73.2 | 72.2 |
| 2023-08-14 | 39.32 (0.0) | 2.61 (+0.03) | 0.71 (0.0) | 38 | 0.59 | 1784 | 27.79 | -22 | 0.34 | 6419 | 72.8 | 72.5 | 72.8 | 71.8 |
| 2023-08-11 | 39.32 (+0.03) | 2.58 (+0.02) | 0.71 (0.0) | 1900 | 29.08 | 672 | 10.29 | 213 | 3.26 | 6533 | 72.3 | 71.2 | 72.5 | 71.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 39.29 (-0.04) | 2.56 (+0.01) | 0.71 (0.0) | -980 | 12.7 | 755 | 9.78 | -27 | 0.35 | 7718 | 70.7 | 71.1 | 71.2 | 70.2 |
| 2023-08-09 | 39.33 (+0.01) | 2.55 (0.0) | 0.71 (0.0) | 601 | 8.85 | 61 | 0.9 | 21 | 0.31 | 6793 | 71.1 | 71.4 | 71.7 | 70.7 |
| 2023-08-08 | 39.32 (0.0) | 2.55 (+0.02) | 0.71 (0.0) | -854 | 9.75 | 865 | 9.87 | -302 | 3.45 | 8761 | 71.0 | 71.7 | 72.0 | 70.8 |
| 2023-08-07 | 39.32 (+0.02) | 2.53 (-0.01) | 0.71 (-0.01) | 1681 | 24.39 | -165 | 2.39 | -104 | 1.51 | 6891 | 71.7 | 71.5 | 72.0 | 71.3 |
| 2023-08-04 | 39.3 (+0.02) | 2.54 (0.0) | 0.72 (-0.09) | 819 | 4.63 | -8 | 0.05 | -5075 | 28.7 | 17682 | 71.1 | 73.1 | 73.1 | 71.0 |
| 2023-08-02 | 39.28 (-0.09) | 2.54 (+0.03) | 0.81 (+0.05) | -6025 | 48.42 | 1272 | 10.22 | 2588 | 20.8 | 12442 | 76.2 | 75.4 | 76.2 | 75.4 |
| 2023-08-01 | 39.37 (-0.03) | 2.51 (+0.01) | 0.76 (+0.05) | -1266 | 12.49 | 877 | 8.65 | 2610 | 25.76 | 10133 | 76.5 | 75.5 | 76.5 | 75.4 |
| 2023-07-31 | 39.4 (-0.02) | 2.5 (+0.01) | 0.71 (0.0) | -2897 | 26.56 | 794 | 7.28 | 122 | 1.12 | 10908 | 75.3 | 76.2 | 76.3 | 75.2 |
| 2023-07-28 | 39.42 (-0.03) | 2.49 (+0.01) | 0.71 (0.0) | -1482 | 23.81 | 467 | 7.5 | 41 | 0.66 | 6224 | 75.9 | 75.8 | 76.4 | 75.6 |
| 2023-07-27 | 39.45 (+0.02) | 2.48 (+0.01) | 0.71 (0.0) | 1280 | 20.06 | 277 | 4.34 | 25 | 0.39 | 6380 | 76.4 | 76.5 | 77.2 | 76.1 |
| 2023-07-26 | 39.43 (0.0) | 2.47 (0.0) | 0.71 (0.0) | -451 | 9.62 | -47 | 1.0 | 8 | 0.17 | 4689 | 76.3 | 75.6 | 76.4 | 75.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 37.43 (-0.34) | 6.29 (+0.33) | 0.83 (+0.04) | -18565 | 30.42 | 18672 | 30.6 | 2132 | 3.49 | 61029 | 86.9 | 86.0 | 88.0 | 84.0 |
| 2024-07-12 | 37.77 (-0.03) | 5.96 (+0.12) | 0.79 (+0.03) | -3149 | 8.91 | 6916 | 19.56 | 2076 | 5.87 | 35359 | 85.7 | 84.1 | 86.5 | 83.3 |
| 2024-07-05 | 37.8 (+0.02) | 5.84 (+0.14) | 0.76 (+0.01) | -916 | 2.37 | 7574 | 19.56 | 223 | 0.58 | 38713 | 84.2 | 81.3 | 85.1 | 80.9 |
| 2024-06-28 | 37.78 (-0.09) | 5.7 (+0.13) | 0.75 (0.0) | 626 | 1.3 | 7295 | 15.12 | 399 | 0.83 | 48257 | 81.3 | 82.3 | 83.5 | 81.0 |
| 2024-06-21 | 37.87 (+0.1) | 5.57 (0.0) | 0.75 (+0.01) | 7245 | 16.79 | 456 | 1.06 | 405 | 0.94 | 43150 | 81.5 | 81.0 | 82.4 | 80.4 |
| 2024-06-14 | 37.77 (+0.09) | 5.57 (+0.1) | 0.74 (0.0) | 238 | 0.77 | 5710 | 18.36 | 50 | 0.16 | 31097 | 81.7 | 79.1 | 82.0 | 78.7 |
| 2024-06-07 | 37.68 (-0.4) | 5.47 (+0.37) | 0.74 (0.0) | -13124 | 24.8 | 20954 | 39.59 | -314 | 0.59 | 52929 | 80.3 | 79.5 | 80.5 | 78.4 |
| 2024-05-31 | 38.08 (-0.43) | 5.1 (+0.43) | 0.74 (0.0) | -25483 | 31.9 | 24053 | 30.11 | 52 | 0.07 | 79882 | 80.0 | 78.9 | 80.4 | 76.6 |
| 2024-05-24 | 38.51 (+0.53) | 4.67 (-0.46) | 0.74 (0.0) | 29562 | 33.24 | -25949 | 29.17 | -30 | 0.03 | 88948 | 79.1 | 77.9 | 81.5 | 76.3 |
| 2024-05-17 | 37.98 (+0.45) | 5.13 (-0.22) | 0.74 (+0.01) | 26406 | 44.41 | -12452 | 20.94 | 786 | 1.32 | 59454 | 79.2 | 77.5 | 80.5 | 77.3 |
| 2024-05-10 | 37.53 (-0.01) | 5.35 (+0.01) | 0.73 (0.0) | -597 | 1.58 | 439 | 1.16 | 211 | 0.56 | 37790 | 77.2 | 76.5 | 78.2 | 76.1 |
| 2024-05-03 | 37.54 (+0.11) | 5.34 (0.0) | 0.73 (+0.01) | 5305 | 14.12 | -39 | 0.1 | 360 | 0.96 | 37578 | 76.0 | 76.6 | 77.8 | 75.8 |
| 2024-04-26 | 37.43 (+0.03) | 5.34 (-0.07) | 0.72 (+0.02) | 1575 | 3.83 | 3228 | 7.85 | 927 | 2.26 | 41101 | 76.5 | 76.5 | 78.9 | 75.7 |
| 2024-04-19 | 37.4 (-0.14) | 5.41 (+0.1) | 0.7 (-0.02) | -7081 | 14.6 | 5780 | 11.91 | -826 | 1.7 | 48515 | 76.0 | 76.2 | 77.2 | 74.5 |
| 2024-04-12 | 37.54 (-0.09) | 5.31 (+0.1) | 0.72 (0.0) | -2276 | 7.19 | 5223 | 16.51 | -297 | 0.94 | 31634 | 76.8 | 74.5 | 76.8 | 74.5 |
| 2024-04-03 | 37.63 (-0.05) | 5.21 (+0.04) | 0.72 (-0.01) | -5687 | 26.83 | 2613 | 12.33 | -199 | 0.94 | 21193 | 75.3 | 77.1 | 77.2 | 75.2 |
| 2024-03-29 | 37.68 (-0.37) | 5.17 (+0.61) | 0.73 (0.0) | -21263 | 26.35 | 34427 | 42.67 | -105 | 0.13 | 80685 | 77.5 | 75.0 | 77.7 | 74.4 |
| 2024-03-22 | 38.05 (-0.22) | 4.56 (+0.21) | 0.73 (0.0) | -14110 | 24.57 | 11952 | 20.81 | -80 | 0.14 | 57432 | 75.4 | 77.0 | 77.7 | 74.9 |
| 2024-03-15 | 38.27 (+0.09) | 4.35 (+0.05) | 0.73 (+0.01) | 4641 | 7.9 | 2956 | 5.03 | 364 | 0.62 | 58747 | 77.5 | 76.5 | 78.6 | 75.5 |
| 2024-03-08 | 38.18 (-0.01) | 4.3 (+0.05) | 0.72 (-0.01) | -286 | 0.91 | 3119 | 9.96 | -564 | 1.8 | 31316 | 75.7 | 75.3 | 77.0 | 75.3 |
| 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 | |||
| 2024-03-01 | 38.19 (0.0) | 4.25 (0.0) | 0.73 (0.0) | 1128 | 4.06 | -266 | 0.96 | 303 | 1.09 | 27758 | 75.8 | 75.3 | 76.7 | 75.0 |
| 2024-02-23 | 38.19 (+0.35) | 4.25 (+0.02) | 0.73 (+0.01) | 15380 | 39.7 | 1442 | 3.72 | 580 | 1.5 | 38740 | 75.8 | 74.1 | 76.8 | 73.4 |
| 2024-02-16 | 37.84 (+0.03) | 4.23 (+0.02) | 0.72 (+0.01) | 559 | 3.37 | 718 | 4.33 | 218 | 1.31 | 16589 | 73.5 | 75.2 | 75.2 | 72.9 |
| 2024-02-05 | 37.81 (0.0) | 4.21 (0.0) | 0.71 (0.0) | 101 | 1.88 | 79 | 1.47 | 3 | 0.06 | 5370 | 73.1 | 72.3 | 73.4 | 72.2 |
| 2024-02-02 | 37.81 (+0.06) | 4.21 (+0.02) | 0.71 (0.0) | 2653 | 10.61 | 1014 | 4.05 | 385 | 1.54 | 25014 | 73.1 | 71.2 | 73.5 | 71.1 |
| 2024-01-26 | 37.75 (-0.07) | 4.19 (0.0) | 0.71 (-0.01) | -4995 | 27.06 | 1217 | 6.59 | -468 | 2.54 | 18461 | 71.5 | 71.1 | 71.7 | 70.5 |
| 2024-01-19 | 37.82 (-0.21) | 4.19 (+0.03) | 0.72 (+0.02) | -11978 | 36.93 | 1475 | 4.55 | 811 | 2.5 | 32435 | 71.5 | 72.5 | 72.5 | 70.3 |
| 2024-01-12 | 38.03 (+0.05) | 4.16 (-0.01) | 0.7 (0.0) | 2172 | 11.37 | -23 | 0.12 | 128 | 0.67 | 19098 | 72.6 | 73.0 | 73.5 | 71.8 |
| 2024-01-05 | 37.98 (+0.03) | 4.17 (+0.05) | 0.7 (0.0) | 2280 | 8.02 | 2496 | 8.78 | -184 | 0.65 | 28416 | 72.8 | 74.4 | 74.5 | 72.1 |
| 2023-12-29 | 37.95 (0.0) | 4.12 (+0.11) | 0.7 (0.0) | -875 | 3.46 | 6545 | 25.89 | -79 | 0.31 | 25283 | 74.5 | 73.2 | 74.6 | 72.9 |
| 2023-12-22 | 37.95 (+0.14) | 4.01 (-0.08) | 0.7 (-0.01) | 7223 | 13.43 | -4894 | 9.1 | -397 | 0.74 | 53801 | 73.1 | 73.5 | 74.7 | 73.1 |
| 2023-12-15 | 37.81 (+0.07) | 4.09 (+0.01) | 0.71 (0.0) | 3145 | 8.57 | 623 | 1.7 | -30 | 0.08 | 36692 | 73.7 | 74.1 | 75.0 | 73.0 |
| 2023-12-08 | 37.74 (-0.2) | 4.08 (+0.23) | 0.71 (0.0) | -5657 | 12.18 | 13341 | 28.73 | -49 | 0.11 | 46438 | 74.1 | 74.4 | 75.1 | 73.1 |
| 2023-12-01 | 37.94 (-0.49) | 3.85 (+0.83) | 0.71 (-0.01) | -29499 | 22.37 | 47062 | 35.69 | -559 | 0.42 | 131862 | 74.3 | 72.8 | 74.5 | 71.8 |
| 2023-11-24 | 38.43 (-0.14) | 3.02 (+0.39) | 0.72 (+0.01) | -9561 | 10.92 | 21823 | 24.93 | 529 | 0.6 | 87520 | 72.6 | 71.6 | 73.9 | 70.7 |
| 2023-11-17 | 38.57 (+0.07) | 2.63 (-0.01) | 0.71 (0.0) | 2438 | 6.74 | -144 | 0.4 | -73 | 0.2 | 36180 | 71.0 | 70.0 | 71.5 | 69.4 |
| 2023-11-10 | 38.5 (-0.01) | 2.64 (+0.02) | 0.71 (0.0) | -709 | 2.64 | 786 | 2.92 | 234 | 0.87 | 26874 | 69.8 | 70.5 | 70.7 | 69.2 |
| 2023-11-03 | 38.51 (-0.01) | 2.62 (+0.02) | 0.71 (0.0) | 45 | 0.07 | 1453 | 2.41 | 147 | 0.24 | 60335 | 70.0 | 67.4 | 70.0 | 67.1 |
| 2023-10-27 | 38.52 (-0.14) | 2.6 (-0.06) | 0.71 (0.0) | -6905 | 19.42 | 132 | 0.37 | -114 | 0.32 | 35556 | 67.3 | 67.5 | 68.2 | 66.8 |
| 2023-10-20 | 38.66 (-0.15) | 2.66 (+0.03) | 0.71 (+0.01) | -7837 | 21.16 | 1626 | 4.39 | 659 | 1.78 | 37045 | 67.6 | 69.0 | 69.7 | 67.5 |
| 2023-10-13 | 38.81 (+0.05) | 2.63 (0.0) | 0.7 (+0.01) | 2226 | 7.18 | 137 | 0.44 | 361 | 1.16 | 31021 | 69.0 | 70.5 | 70.5 | 68.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 38.76 (-0.14) | 2.63 (+0.01) | 0.69 (-0.01) | -8350 | 21.07 | 572 | 1.44 | -251 | 0.63 | 39631 | 68.7 | 70.1 | 70.5 | 67.5 |
| 2023-09-28 | 38.9 (-0.03) | 2.62 (+0.02) | 0.7 (0.0) | -1311 | 6.79 | 1247 | 6.46 | -304 | 1.57 | 19317 | 70.1 | 70.0 | 70.5 | 69.7 |
| 2023-09-22 | 38.93 (-0.07) | 2.6 (+0.01) | 0.7 (-0.01) | -6736 | 29.52 | 118 | 0.52 | -312 | 1.37 | 22816 | 69.8 | 70.8 | 71.6 | 69.6 |
| 2023-09-15 | 39.0 (-0.02) | 2.59 (-0.03) | 0.71 (+0.01) | -1497 | 5.65 | -1396 | 5.27 | 194 | 0.73 | 26509 | 71.1 | 70.7 | 71.1 | 70.3 |
| 2023-09-08 | 39.02 (-0.04) | 2.62 (+0.01) | 0.7 (-0.01) | -1959 | 6.95 | 372 | 1.32 | -443 | 1.57 | 28204 | 70.8 | 70.6 | 71.0 | 69.9 |
| 2023-09-01 | 39.06 (-0.12) | 2.61 (-0.01) | 0.71 (0.0) | -6782 | 15.81 | -631 | 1.47 | 21 | 0.05 | 42889 | 70.7 | 71.0 | 73.1 | 70.5 |
| 2023-08-25 | 39.18 (-0.06) | 2.62 (0.0) | 0.71 (0.0) | -3076 | 18.43 | 198 | 1.19 | -169 | 1.01 | 16694 | 71.1 | 72.4 | 72.5 | 70.9 |
| 2023-08-18 | 39.24 (-0.08) | 2.62 (+0.04) | 0.71 (0.0) | -4969 | 15.09 | 2423 | 7.36 | 25 | 0.08 | 32938 | 72.4 | 72.5 | 73.2 | 71.4 |
| 2023-08-11 | 39.32 (+0.02) | 2.58 (+0.04) | 0.71 (-0.01) | 2348 | 6.4 | 2188 | 5.96 | -199 | 0.54 | 36698 | 72.3 | 71.5 | 72.5 | 70.2 |
| 2023-08-04 | 39.3 (-0.12) | 2.54 (+0.05) | 0.72 (+0.01) | -9369 | 18.31 | 2935 | 5.74 | 245 | 0.48 | 51166 | 71.1 | 76.2 | 76.5 | 71.0 |
| 2023-07-28 | 39.42 (-0.16) | 2.49 (+0.08) | 0.71 (0.0) | -8446 | 24.05 | 4410 | 12.56 | 323 | 0.92 | 35125 | 75.9 | 75.8 | 77.2 | 75.2 |
| 2023-07-21 | 39.58 (-0.34) | 2.41 (+0.22) | 0.71 (0.0) | -20022 | 47.64 | 12555 | 29.87 | -489 | 1.16 | 42031 | 75.6 | 76.0 | 76.7 | 75.0 |
| 2023-07-14 | 39.92 (0.0) | 2.19 (+0.02) | 0.71 (-0.01) | -3206 | 10.6 | 707 | 2.34 | -255 | 0.84 | 30241 | 75.6 | 73.3 | 75.9 | 73.3 |
| 2023-07-07 | 39.92 (-0.23) | 2.17 (+0.08) | 0.72 (-0.01) | -11985 | 29.09 | 597 | 1.45 | -618 | 1.5 | 41193 | 73.2 | 76.9 | 77.2 | 72.5 |
| 2023-06-30 | 40.15 (-0.12) | 2.09 (+0.01) | 0.73 (+0.01) | -4932 | 16.31 | 429 | 1.42 | 547 | 1.81 | 30239 | 76.3 | 76.1 | 77.2 | 75.6 |
| 2023-06-21 | 40.27 (-0.38) | 2.08 (+0.43) | 0.72 (0.0) | -21449 | 52.31 | 24444 | 59.61 | -113 | 0.28 | 41004 | 77.4 | 76.8 | 78.8 | 76.3 |
| 2023-06-16 | 40.65 (-0.1) | 1.65 (+0.2) | 0.72 (+0.01) | -5867 | 13.81 | 11413 | 26.87 | 841 | 1.98 | 42476 | 77.2 | 76.0 | 78.6 | 75.8 |
| 2023-06-09 | 40.75 (-0.09) | 1.45 (0.0) | 0.71 (+0.01) | -2230 | 6.98 | -63 | 0.2 | 492 | 1.54 | 31967 | 76.0 | 75.1 | 76.0 | 74.4 |
| 2023-06-02 | 40.84 (-0.1) | 1.45 (0.0) | 0.7 (+0.02) | -3054 | 6.82 | -41 | 0.09 | 861 | 1.92 | 44798 | 75.1 | 75.1 | 75.4 | 74.1 |
| 2023-05-26 | 40.94 (-0.11) | 1.45 (0.0) | 0.68 (+0.01) | -6652 | 23.79 | -30 | 0.11 | 731 | 2.61 | 27961 | 74.6 | 75.3 | 76.0 | 74.1 |
| 2023-05-19 | 41.05 (-0.16) | 1.45 (0.0) | 0.67 (+0.08) | -7243 | 15.7 | 59 | 0.13 | 4569 | 9.9 | 46147 | 75.4 | 74.1 | 76.2 | 74.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 41.21 (+0.06) | 1.45 (0.0) | 0.59 (0.0) | 2988 | 13.72 | 142 | 0.65 | 203 | 0.93 | 21781 | 74.6 | 74.1 | 75.0 | 73.6 |
| 2023-05-05 | 41.15 (+0.07) | 1.45 (+0.02) | 0.59 (+0.01) | 4131 | 24.04 | 691 | 4.02 | 386 | 2.25 | 17187 | 73.9 | 73.7 | 74.3 | 73.1 |
| 2023-04-28 | 41.08 (+0.08) | 1.43 (0.0) | 0.58 (+0.02) | 4446 | 13.33 | 398 | 1.19 | 1244 | 3.73 | 33342 | 73.6 | 72.8 | 74.0 | 72.6 |
| 2023-04-21 | 41.0 (-0.01) | 1.43 (-0.03) | 0.56 (0.0) | 1339 | 4.08 | -1689 | 5.15 | -342 | 1.04 | 32782 | 73.0 | 73.0 | 73.8 | 72.1 |
| 2023-04-14 | 41.01 (+0.01) | 1.46 (0.0) | 0.56 (+0.01) | 303 | 0.88 | 66 | 0.19 | 781 | 2.28 | 34268 | 73.1 | 71.9 | 73.9 | 71.6 |
| 2023-04-07 | 41.0 (+0.01) | 1.46 (+0.01) | 0.55 (+0.01) | 223 | 1.17 | 62 | 0.32 | 392 | 2.05 | 19093 | 71.9 | 72.1 | 73.4 | 71.9 |
| 2023-03-31 | 40.99 (+0.07) | 1.45 (+0.03) | 0.54 (0.0) | 3318 | 7.77 | 482 | 1.13 | 244 | 0.57 | 42686 | 71.9 | 70.5 | 72.2 | 70.4 |
| 2023-03-24 | 40.92 (+0.04) | 1.42 (+0.05) | 0.54 (+0.01) | 1533 | 5.1 | 3080 | 10.25 | 409 | 1.36 | 30040 | 70.4 | 69.2 | 70.5 | 68.9 |
| 2023-03-17 | 40.88 (+0.1) | 1.37 (-0.02) | 0.53 (-0.01) | 6594 | 15.71 | -1236 | 2.94 | -221 | 0.53 | 41985 | 68.7 | 68.4 | 69.2 | 67.7 |
| 2023-03-10 | 40.78 (-0.04) | 1.39 (+0.02) | 0.54 (+0.02) | -859 | 2.73 | 999 | 3.18 | 673 | 2.14 | 31455 | 68.4 | 68.9 | 69.2 | 68.0 |
| 2023-03-03 | 40.82 (+0.02) | 1.37 (0.0) | 0.52 (-0.01) | -100 | 0.42 | 390 | 1.62 | -67 | 0.28 | 24094 | 68.4 | 66.8 | 68.6 | 66.8 |
| 2023-02-24 | 40.8 (-0.08) | 1.37 (0.0) | 0.53 (0.0) | -4425 | 15.09 | 79 | 0.27 | -186 | 0.63 | 29326 | 67.5 | 66.3 | 67.6 | 66.3 |
| 2023-02-17 | 40.88 (-0.05) | 1.37 (+0.01) | 0.53 (0.0) | -3165 | 14.58 | 458 | 2.11 | 55 | 0.25 | 21704 | 66.4 | 66.5 | 67.4 | 66.2 |
| 2023-02-10 | 40.93 (-0.07) | 1.36 (0.0) | 0.53 (0.0) | -3769 | 18.08 | -293 | 1.41 | -289 | 1.39 | 20851 | 66.6 | 66.4 | 66.8 | 66.1 |
| 2023-02-03 | 41.0 (-0.09) | 1.36 (-0.08) | 0.53 (0.0) | -6475 | 11.53 | -4127 | 7.35 | 202 | 0.36 | 56173 | 66.3 | 68.2 | 68.6 | 66.2 |
| 2023-01-17 | 41.09 (+0.04) | 1.44 (-0.01) | 0.53 (0.0) | 1368 | 10.85 | -694 | 5.5 | 79 | 0.63 | 12614 | 67.9 | 68.0 | 68.2 | 67.3 |
| 2023-01-13 | 41.05 (0.0) | 1.45 (+0.01) | 0.53 (0.0) | 506 | 1.29 | 408 | 1.04 | 96 | 0.25 | 39171 | 67.5 | 67.5 | 67.9 | 66.7 |
| 2023-01-06 | 41.05 (-0.06) | 1.44 (+0.04) | 0.53 (0.0) | -3719 | 13.81 | 2005 | 7.45 | 65 | 0.24 | 26927 | 66.6 | 65.8 | 67.2 | 65.7 |
| 2022-12-30 | 41.11 (-0.01) | 1.4 (+0.09) | 0.53 (-0.01) | -284 | 1.16 | 224 | 0.92 | -857 | 3.51 | 24387 | 66.6 | 65.8 | 66.9 | 65.6 |
| 2022-12-23 | 41.12 (+0.01) | 1.31 (0.0) | 0.54 (-0.02) | -194 | 0.83 | 451 | 1.93 | -1210 | 5.18 | 23367 | 65.9 | 64.9 | 66.0 | 64.9 |
| 2022-12-16 | 41.11 (0.0) | 1.31 (+0.01) | 0.56 (-0.02) | 1618 | 3.83 | 445 | 1.05 | -1097 | 2.6 | 42216 | 65.3 | 65.5 | 66.2 | 64.9 |
| 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 | |||
| 2022-12-09 | 41.11 (+0.18) | 1.3 (-0.03) | 0.58 (-0.01) | 11147 | 19.83 | -2044 | 3.64 | -774 | 1.38 | 56205 | 66.0 | 65.0 | 66.0 | 64.4 |
| 2022-12-02 | 40.93 (+0.46) | 1.33 (-0.57) | 0.59 (-0.03) | 29850 | 28.07 | -32020 | 30.11 | -1486 | 1.4 | 106353 | 65.0 | 64.8 | 66.3 | 64.1 |
| 2022-11-25 | 40.47 (+0.25) | 1.9 (-0.4) | 0.62 (-0.01) | 9534 | 13.22 | -23017 | 31.92 | -299 | 0.41 | 72100 | 65.7 | 64.1 | 65.7 | 63.3 |
| 2022-11-18 | 40.22 (-0.14) | 2.3 (-0.01) | 0.63 (-0.03) | -9215 | 16.36 | -279 | 0.5 | -1795 | 3.19 | 56333 | 64.1 | 65.8 | 66.2 | 63.9 |
| 2022-11-11 | 40.36 (-0.06) | 2.31 (+0.01) | 0.66 (-0.01) | -424 | 1.12 | 210 | 0.56 | -526 | 1.39 | 37833 | 65.4 | 65.1 | 65.9 | 64.5 |
| 2022-11-04 | 40.42 (+0.05) | 2.3 (0.0) | 0.67 (+0.01) | 1739 | 6.35 | 398 | 1.45 | 114 | 0.42 | 27369 | 65.5 | 66.1 | 66.6 | 64.9 |
| 2022-10-28 | 40.37 (+0.14) | 2.3 (+0.02) | 0.66 (+0.04) | 6569 | 20.13 | 949 | 2.91 | 2449 | 7.5 | 32640 | 65.8 | 64.9 | 66.2 | 64.5 |
| 2022-10-21 | 40.23 (-0.02) | 2.28 (0.0) | 0.62 (+0.01) | -377 | 1.02 | -121 | 0.33 | 879 | 2.37 | 37050 | 64.1 | 66.0 | 66.4 | 63.8 |
| 2022-10-14 | 40.25 (-0.04) | 2.28 (+0.04) | 0.61 (+0.01) | -1034 | 2.54 | 2138 | 5.24 | 352 | 0.86 | 40767 | 66.1 | 65.1 | 67.0 | 65.1 |
| 2022-10-07 | 40.29 (+0.08) | 2.24 (+0.04) | 0.6 (0.0) | 4431 | 15.64 | 1211 | 4.27 | 159 | 0.56 | 28331 | 65.7 | 66.6 | 67.2 | 65.5 |
| 2022-09-30 | 40.21 (+0.05) | 2.2 (+0.06) | 0.6 (0.0) | 2446 | 5.09 | 3867 | 8.05 | 66 | 0.14 | 48050 | 67.3 | 65.2 | 67.7 | 64.8 |
| 2022-09-23 | 40.16 (-0.05) | 2.14 (+0.02) | 0.6 (0.0) | -2926 | 8.08 | 604 | 1.67 | -468 | 1.29 | 36195 | 65.5 | 65.5 | 65.8 | 64.7 |
| 2022-09-16 | 40.21 (-0.01) | 2.12 (-0.01) | 0.6 (-0.01) | 310 | 0.68 | -113 | 0.25 | -278 | 0.61 | 45626 | 65.7 | 68.1 | 68.2 | 65.4 |
| 2022-09-08 | 40.22 (+0.02) | 2.13 (+0.03) | 0.61 (-0.02) | 1229 | 5.53 | 1262 | 5.68 | -1237 | 5.57 | 22224 | 66.9 | 65.5 | 67.0 | 65.5 |
| 2022-09-02 | 40.2 (-0.17) | 2.1 (+0.06) | 0.63 (-0.02) | -9449 | 27.41 | 3563 | 10.33 | -1196 | 3.47 | 34476 | 65.5 | 64.9 | 66.3 | 64.9 |
| 2022-08-26 | 40.37 (-0.03) | 2.04 (+0.03) | 0.65 (0.0) | -1404 | 7.98 | 1598 | 9.08 | 228 | 1.3 | 17596 | 66.4 | 65.4 | 66.7 | 65.4 |
| 2022-08-19 | 40.4 (-0.09) | 2.01 (-0.01) | 0.65 (-0.02) | -5949 | 20.64 | -508 | 1.76 | -1259 | 4.37 | 28816 | 65.8 | 66.1 | 66.2 | 65.0 |
| 2022-08-12 | 40.49 (-0.06) | 2.02 (+0.01) | 0.67 (0.0) | -4315 | 18.19 | 467 | 1.97 | 276 | 1.16 | 23726 | 65.9 | 65.8 | 66.4 | 65.4 |
| 2022-08-05 | 40.55 (-0.17) | 2.01 (-0.02) | 0.67 (+0.03) | -11952 | 22.32 | -749 | 1.4 | 1651 | 3.08 | 53559 | 65.8 | 70.4 | 70.4 | 64.0 |
| 2022-07-29 | 40.72 (+0.02) | 2.03 (+0.01) | 0.64 (+0.04) | 3282 | 10.51 | 524 | 1.68 | 2000 | 6.41 | 31221 | 70.4 | 70.0 | 70.9 | 69.4 |
| 2022-07-22 | 40.7 (-0.09) | 2.02 (0.0) | 0.6 (+0.05) | -5306 | 10.04 | -198 | 0.37 | 3169 | 5.99 | 52869 | 69.6 | 68.0 | 71.7 | 66.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-15 | 40.79 (+0.05) | 2.02 (+0.04) | 0.55 (+0.01) | 2751 | 6.82 | 2117 | 5.25 | 397 | 0.98 | 40333 | 68.5 | 69.5 | 70.4 | 67.9 |
| 2022-07-08 | 40.74 (+0.19) | 1.98 (+0.14) | 0.54 (+0.02) | 9940 | 15.57 | 8098 | 12.69 | 1273 | 1.99 | 63829 | 68.8 | 67.9 | 70.9 | 67.8 |
| 2022-07-01 | 40.55 (+0.1) | 1.84 (+0.25) | 0.52 (+0.04) | 8047 | 20.21 | 5951 | 14.95 | 2111 | 5.3 | 39809 | 67.9 | 66.8 | 68.3 | 66.6 |
| 2022-06-24 | 40.45 (+0.17) | 1.59 (-0.03) | 0.48 (+0.06) | 10861 | 26.72 | -1328 | 3.27 | 3415 | 8.4 | 40647 | 66.4 | 63.6 | 66.8 | 63.0 |
| 2022-06-17 | 40.28 (-0.12) | 1.62 (0.0) | 0.42 (0.0) | -8364 | 22.68 | -270 | 0.73 | -57 | 0.15 | 36883 | 63.6 | 64.2 | 64.7 | 63.4 |
| 2022-06-10 | 40.4 (-0.19) | 1.62 (0.0) | 0.42 (+0.01) | -6927 | 31.91 | -49 | 0.23 | 642 | 2.96 | 21707 | 64.6 | 65.5 | 65.6 | 64.3 |
| 2022-06-02 | 40.59 (+0.01) | 1.62 (-0.06) | 0.41 (+0.01) | 1087 | 2.84 | -3081 | 8.04 | 232 | 0.61 | 38299 | 65.1 | 65.3 | 67.4 | 64.8 |
| 2022-05-27 | 40.58 (-0.06) | 1.68 (-0.03) | 0.4 (+0.01) | -4109 | 14.45 | -1918 | 6.74 | 810 | 2.85 | 28444 | 65.0 | 65.4 | 65.4 | 64.3 |
| 2022-05-20 | 40.64 (-0.22) | 1.71 (+0.02) | 0.39 (0.0) | -11208 | 36.22 | 1035 | 3.34 | 217 | 0.7 | 30943 | 64.6 | 66.0 | 66.0 | 64.1 |
| 2022-05-13 | 40.86 (-0.11) | 1.69 (+0.05) | 0.39 (0.0) | -5033 | 15.73 | 2795 | 8.74 | -198 | 0.62 | 31995 | 65.2 | 66.5 | 67.3 | 65.1 |
| 2022-05-06 | 40.97 (0.0) | 1.64 (+0.03) | 0.39 (0.0) | 26 | 0.11 | 1855 | 7.9 | -285 | 1.21 | 23494 | 67.3 | 68.4 | 68.8 | 67.2 |
| 2022-04-29 | 40.97 (+0.09) | 1.61 (+0.03) | 0.39 (0.0) | 5494 | 13.57 | 1866 | 4.61 | 53 | 0.13 | 40488 | 68.4 | 67.1 | 68.6 | 66.8 |
| 2022-04-22 | 40.88 (-0.03) | 1.58 (+0.03) | 0.39 (0.0) | -1015 | 3.9 | 1460 | 5.61 | 340 | 1.31 | 26017 | 67.4 | 67.4 | 67.9 | 66.5 |
| 2022-04-15 | 40.91 (-0.06) | 1.55 (+0.01) | 0.39 (+0.01) | -3467 | 11.03 | 768 | 2.44 | 233 | 0.74 | 31443 | 67.4 | 66.0 | 68.0 | 65.5 |
| 2022-04-08 | 40.97 (-0.1) | 1.54 (+0.01) | 0.38 (-0.01) | -3639 | 13.54 | 459 | 1.71 | -187 | 0.7 | 26880 | 66.0 | 65.1 | 66.2 | 65.1 |
| 2022-04-01 | 41.07 (-0.07) | 1.53 (+0.15) | 0.39 (+0.01) | -4242 | 10.45 | 97 | 0.24 | 303 | 0.75 | 40580 | 66.1 | 65.2 | 66.2 | 65.1 |
| 2022-03-25 | 41.14 (-0.3) | 1.38 (0.0) | 0.38 (0.0) | -17271 | 47.46 | 278 | 0.76 | 354 | 0.97 | 36394 | 65.5 | 65.5 | 66.2 | 65.2 |
| 2022-03-18 | 41.44 (-0.22) | 1.38 (+0.01) | 0.38 (+0.01) | -13745 | 23.59 | 610 | 1.05 | 322 | 0.55 | 58261 | 65.5 | 66.4 | 66.5 | 64.5 |
| 2022-03-11 | 41.66 (-0.39) | 1.37 (+0.04) | 0.37 (0.0) | -19351 | 34.46 | 2206 | 3.93 | 265 | 0.47 | 56161 | 66.3 | 66.7 | 67.0 | 64.5 |
| 2022-03-04 | 42.05 (-0.16) | 1.33 (+0.02) | 0.37 (+0.01) | -8482 | 27.29 | 832 | 2.68 | 314 | 1.01 | 31080 | 67.2 | 66.8 | 68.1 | 66.7 |
| 2022-02-25 | 42.21 (-0.39) | 1.31 (+0.07) | 0.36 (0.0) | -21567 | 40.48 | 3912 | 7.34 | 51 | 0.1 | 53283 | 67.1 | 67.6 | 68.6 | 66.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-18 | 42.6 (-0.23) | 1.24 (+0.03) | 0.36 (0.0) | -13080 | 39.12 | 1607 | 4.81 | 199 | 0.6 | 33434 | 67.6 | 68.4 | 68.8 | 67.6 |
| 2022-02-11 | 42.83 (-0.16) | 1.21 (+0.02) | 0.36 (+0.01) | -8261 | 21.79 | 1338 | 3.53 | 375 | 0.99 | 37904 | 68.8 | 66.3 | 68.8 | 66.3 |
| 2022-01-26 | 42.99 (-0.12) | 1.19 (+0.01) | 0.35 (0.0) | -5969 | 33.72 | 820 | 4.63 | -128 | 0.72 | 17704 | 67.6 | 67.9 | 68.5 | 66.7 |
| 2022-01-21 | 43.11 (-0.16) | 1.18 (+0.02) | 0.35 (0.0) | -9473 | 36.88 | 783 | 3.05 | 86 | 0.33 | 25688 | 67.8 | 68.5 | 69.0 | 66.9 |
| 2022-01-14 | 43.27 (+0.01) | 1.16 (+0.02) | 0.35 (0.0) | 217 | 1.02 | 1392 | 6.53 | -38 | 0.18 | 21320 | 69.3 | 68.0 | 69.8 | 68.0 |
| 2022-01-07 | 43.26 (-0.07) | 1.14 (+0.01) | 0.35 (0.0) | -4484 | 24.0 | 296 | 1.58 | -79 | 0.42 | 18681 | 68.0 | 68.8 | 69.3 | 68.0 |
| 2021-12-30 | 43.33 (+0.04) | 1.13 (-0.01) | 0.35 (0.0) | 1434 | 11.04 | -106 | 0.82 | -1 | 0.01 | 12987 | 68.6 | 68.5 | 69.6 | 68.2 |
| 2021-12-24 | 43.29 (-0.03) | 1.14 (-0.01) | 0.35 (-0.01) | -650 | 3.27 | -909 | 4.58 | -213 | 1.07 | 19863 | 68.5 | 67.6 | 68.5 | 67.5 |
| 2021-12-17 | 43.32 (-0.05) | 1.15 (-0.03) | 0.36 (0.0) | -3113 | 10.55 | -1620 | 5.49 | -64 | 0.22 | 29497 | 67.9 | 68.9 | 69.0 | 67.8 |
| 2021-12-10 | 43.37 (+0.02) | 1.18 (0.0) | 0.36 (0.0) | 919 | 3.32 | 26 | 0.09 | -35 | 0.13 | 27648 | 68.9 | 67.4 | 69.0 | 67.0 |
| 2021-12-03 | 43.35 (-0.18) | 1.18 (+0.04) | 0.36 (+0.02) | -9895 | 21.05 | 2227 | 4.74 | 1153 | 2.45 | 47013 | 67.5 | 67.1 | 68.0 | 65.4 |
| 2021-11-26 | 43.53 (-0.11) | 1.14 (0.0) | 0.34 (0.0) | -6282 | 27.08 | 144 | 0.62 | 55 | 0.24 | 23200 | 67.4 | 68.2 | 68.3 | 67.0 |
| 2021-11-19 | 43.64 (-0.11) | 1.14 (+0.07) | 0.34 (+0.01) | -7101 | 14.61 | 3565 | 7.33 | 286 | 0.59 | 48620 | 68.2 | 67.5 | 68.8 | 67.3 |
| 2021-11-12 | 43.75 (-0.26) | 1.07 (+0.05) | 0.33 (0.0) | -16864 | 36.1 | 3082 | 6.6 | 225 | 0.48 | 46714 | 71.6 | 67.1 | 71.6 | 66.7 |
| 2021-11-05 | 44.01 (-0.22) | 1.02 (+0.02) | 0.33 (0.0) | -11061 | 36.84 | 1016 | 3.38 | 52 | 0.17 | 30024 | 75.2 | 66.8 | 75.2 | 66.6 |
| 2021-10-29 | 44.23 (-0.19) | 1.0 (0.0) | 0.33 (0.0) | -11285 | 28.42 | -95 | 0.24 | -100 | 0.25 | 39704 | 68.1 | 67.0 | 68.3 | 66.6 |
| 2021-10-22 | 44.42 (-0.17) | 1.0 (0.0) | 0.33 (+0.01) | -9886 | 41.59 | 180 | 0.76 | 324 | 1.36 | 23770 | 67.3 | 68.1 | 68.4 | 66.8 |
| 2021-10-15 | 44.59 (-0.05) | 1.0 (0.0) | 0.32 (0.0) | -2346 | 9.06 | 146 | 0.56 | 212 | 0.82 | 25900 | 68.1 | 67.2 | 68.5 | 66.7 |
| 2021-10-08 | 44.64 (-0.06) | 1.0 (+0.01) | 0.32 (+0.01) | -2494 | 8.36 | 747 | 2.5 | 436 | 1.46 | 29832 | 68.0 | 67.8 | 68.5 | 66.3 |
| 2021-10-01 | 44.7 (-0.13) | 0.99 (-0.05) | 0.31 (-0.01) | -6499 | 17.88 | 355 | 0.98 | -572 | 1.57 | 36351 | 67.1 | 69.5 | 70.0 | 66.9 |
| 2021-09-24 | 44.83 (-0.07) | 1.04 (+0.01) | 0.32 (-0.01) | -3621 | 18.76 | 202 | 1.05 | -580 | 3.01 | 19298 | 69.1 | 68.5 | 69.8 | 67.7 |
| 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 | |||
| 2021-09-17 | 44.9 (+0.17) | 1.03 (0.0) | 0.33 (-0.01) | 6890 | 18.89 | 64 | 0.18 | -576 | 1.58 | 36481 | 69.6 | 68.5 | 70.4 | 68.3 |
| 2021-09-10 | 44.73 (-0.11) | 1.03 (0.0) | 0.34 (-0.01) | -5426 | 14.12 | 221 | 0.58 | -566 | 1.47 | 38431 | 68.4 | 72.0 | 72.1 | 67.0 |
| 2021-09-03 | 44.84 (-0.01) | 1.03 (0.0) | 0.35 (-0.01) | -1710 | 5.26 | 115 | 0.35 | -390 | 1.2 | 32539 | 72.0 | 70.6 | 73.0 | 70.5 |
| 2021-08-27 | 44.85 (-0.17) | 1.03 (+0.01) | 0.36 (0.0) | -9435 | 28.88 | 334 | 1.02 | 67 | 0.21 | 32673 | 70.5 | 69.8 | 71.7 | 69.5 |
| 2021-08-20 | 45.02 (-0.38) | 1.02 (+0.02) | 0.36 (+0.01) | -20636 | 39.24 | 933 | 1.77 | 213 | 0.4 | 52595 | 68.9 | 69.5 | 70.9 | 68.6 |
| 2021-08-13 | 45.4 (-0.25) | 1.0 (+0.01) | 0.35 (0.0) | -13791 | 31.0 | 721 | 1.62 | 68 | 0.15 | 44492 | 69.8 | 74.2 | 75.0 | 69.8 |
| 2021-08-06 | 45.65 (+0.05) | 0.99 (0.0) | 0.35 (0.0) | 2908 | 8.26 | 149 | 0.42 | 202 | 0.57 | 35188 | 75.2 | 73.7 | 76.0 | 73.4 |
| 2021-07-30 | 45.6 (-0.04) | 0.99 (+0.01) | 0.35 (+0.01) | -2472 | 10.08 | 568 | 2.32 | 638 | 2.6 | 24528 | 73.2 | 72.6 | 74.0 | 72.0 |
| 2021-07-23 | 45.64 (-0.03) | 0.98 (0.0) | 0.34 (+0.02) | -1776 | 9.65 | -17 | 0.09 | 759 | 4.12 | 18410 | 73.2 | 72.6 | 73.6 | 72.2 |
| 2021-07-16 | 45.67 (0.0) | 0.98 (-0.01) | 0.32 (0.0) | -124 | 0.57 | -648 | 2.96 | 130 | 0.59 | 21904 | 73.1 | 73.4 | 73.9 | 72.8 |
| 2021-07-09 | 45.67 (+0.08) | 0.99 (0.0) | 0.32 (0.0) | 5760 | 26.27 | -76 | 0.35 | 15 | 0.07 | 21924 | 73.8 | 73.5 | 74.2 | 72.6 |
| 2021-07-02 | 45.59 (+0.02) | 0.99 (+0.14) | 0.32 (0.0) | 280 | 1.9 | 82 | 0.56 | 54 | 0.37 | 14748 | 73.4 | 73.4 | 73.8 | 72.5 |
| 2021-06-25 | 45.57 (-0.01) | 0.85 (0.0) | 0.32 (+0.04) | -603 | 2.96 | 175 | 0.86 | 1997 | 9.79 | 20389 | 73.5 | 72.7 | 73.8 | 72.1 |
| 2021-06-18 | 45.58 (-0.04) | 0.85 (-0.01) | 0.28 (+0.01) | -1184 | 4.45 | -1010 | 3.79 | 610 | 2.29 | 26619 | 73.7 | 73.4 | 74.3 | 72.2 |
| 2021-06-11 | 45.62 (-0.03) | 0.86 (0.0) | 0.27 (-0.01) | -964 | 4.93 | 117 | 0.6 | -258 | 1.32 | 19564 | 73.6 | 73.9 | 74.2 | 72.6 |
| 2021-06-04 | 45.65 (+0.01) | 0.86 (0.0) | 0.28 (+0.01) | 1078 | 5.14 | -100 | 0.48 | 578 | 2.76 | 20966 | 73.6 | 73.4 | 74.8 | 72.6 |
| 2021-05-28 | 45.64 (+0.07) | 0.86 (0.0) | 0.27 (0.0) | 3443 | 6.46 | 424 | 0.8 | -100 | 0.19 | 53290 | 72.8 | 74.5 | 74.5 | 71.9 |
| 2021-05-21 | 45.57 (+0.05) | 0.86 (0.0) | 0.27 (0.0) | 2869 | 5.88 | -48 | 0.1 | 226 | 0.46 | 48767 | 75.0 | 74.3 | 76.9 | 72.0 |
| 2021-05-14 | 45.52 (0.0) | 0.86 (+0.02) | 0.27 (0.0) | 975 | 1.93 | 1031 | 2.04 | -234 | 0.46 | 50489 | 74.2 | 75.0 | 75.5 | 69.0 |
| 2021-05-07 | 45.52 (+0.01) | 0.84 (+0.01) | 0.27 (0.0) | 1108 | 2.24 | 439 | 0.89 | 65 | 0.13 | 49383 | 74.6 | 74.1 | 76.0 | 72.5 |
| 2021-04-29 | 45.51 (-0.07) | 0.83 (0.0) | 0.27 (0.0) | -4058 | 11.48 | -79 | 0.22 | -244 | 0.69 | 35351 | 75.1 | 74.8 | 76.2 | 74.1 |
| 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 | |||
| 2021-04-23 | 45.58 (+0.15) | 0.83 (0.0) | 0.27 (-0.01) | 8284 | 15.7 | -116 | 0.22 | -267 | 0.51 | 52779 | 75.6 | 73.2 | 76.9 | 73.0 |
| 2021-04-16 | 45.43 (-0.04) | 0.83 (-0.01) | 0.28 (0.0) | -2383 | 6.79 | -144 | 0.41 | 124 | 0.35 | 35071 | 73.2 | 72.3 | 73.5 | 72.0 |
| 2021-04-09 | 45.47 (+0.05) | 0.84 (-0.01) | 0.28 (0.0) | 2466 | 9.95 | -535 | 2.16 | -439 | 1.77 | 24796 | 72.8 | 73.0 | 73.3 | 72.5 |
| 2021-04-01 | 45.42 (+0.14) | 0.85 (+0.04) | 0.28 (0.0) | 8035 | 20.31 | 211 | 0.53 | -56 | 0.14 | 39568 | 72.5 | 71.7 | 73.0 | 70.8 |
| 2021-03-26 | 45.28 (+0.08) | 0.81 (0.0) | 0.28 (0.0) | 5408 | 13.85 | -22 | 0.06 | 518 | 1.33 | 39045 | 71.2 | 68.5 | 71.7 | 68.4 |
| 2021-03-19 | 45.2 (-0.21) | 0.81 (0.0) | 0.28 (0.0) | -11699 | 21.71 | 138 | 0.26 | -293 | 0.54 | 53890 | 68.5 | 69.5 | 70.2 | 68.5 |
| 2021-03-12 | 45.41 (+0.11) | 0.81 (+0.01) | 0.28 (-0.01) | 6744 | 11.65 | 661 | 1.14 | -329 | 0.57 | 57871 | 70.0 | 69.0 | 70.9 | 68.4 |
| 2021-03-05 | 45.3 (-0.03) | 0.8 (+0.01) | 0.29 (+0.01) | -918 | 2.05 | 591 | 1.32 | 406 | 0.91 | 44845 | 68.4 | 69.0 | 69.3 | 67.6 |
| 2021-02-26 | 45.33 (-0.17) | 0.79 (+0.01) | 0.28 (0.0) | -9416 | 15.8 | 279 | 0.47 | 105 | 0.18 | 59587 | 67.2 | 68.6 | 69.9 | 67.2 |
| 2021-02-19 | 45.5 (-0.07) | 0.78 (0.0) | 0.28 (0.0) | -4066 | 8.74 | 107 | 0.23 | 129 | 0.28 | 46510 | 68.4 | 68.6 | 69.4 | 67.6 |
| 2021-02-05 | 45.57 (-0.03) | 0.78 (0.0) | 0.28 (0.0) | -560 | 1.05 | -134 | 0.25 | -114 | 0.21 | 53325 | 68.7 | 68.5 | 69.0 | 66.6 |
| 2021-01-29 | 45.6 (+0.24) | 0.78 (0.0) | 0.28 (+0.01) | 14235 | 22.27 | -57 | 0.09 | 218 | 0.34 | 63915 | 68.0 | 66.8 | 68.9 | 66.3 |
| 2021-01-22 | 45.36 (+0.12) | 0.78 (0.0) | 0.27 (0.0) | 4971 | 6.98 | 1 | 0.0 | 351 | 0.49 | 71239 | 66.7 | 66.3 | 67.7 | 64.2 |
| 2021-01-15 | 45.24 (+0.04) | 0.78 (-0.01) | 0.27 (+0.01) | 2154 | 3.84 | -168 | 0.3 | 150 | 0.27 | 56119 | 66.0 | 67.7 | 67.8 | 66.0 |
| 2021-01-08 | 45.2 (+0.03) | 0.79 (-0.02) | 0.26 (-0.01) | 1292 | 2.32 | -1293 | 2.32 | -557 | 1.0 | 55714 | 67.7 | 67.0 | 68.0 | 65.8 |
| 2020-12-31 | 45.17 (+0.11) | 0.81 (-0.04) | 0.27 (0.0) | 6227 | 26.13 | -78 | 0.33 | 116 | 0.49 | 23828 | 67.5 | 66.8 | 68.0 | 66.2 |
| 2020-12-25 | 45.06 (-0.12) | 0.85 (0.0) | 0.27 (-0.01) | -8234 | 23.78 | -168 | 0.49 | -363 | 1.05 | 34621 | 66.3 | 66.2 | 66.9 | 65.5 |
| 2020-12-18 | 45.18 (-0.16) | 0.85 (+0.07) | 0.28 (0.0) | -7135 | 11.07 | 4404 | 6.83 | -247 | 0.38 | 64448 | 66.5 | 65.1 | 67.4 | 64.4 |
| 2020-12-11 | 45.34 (-0.33) | 0.78 (0.0) | 0.28 (-0.01) | -20749 | 50.02 | -268 | 0.65 | -316 | 0.76 | 41484 | 65.1 | 66.5 | 66.5 | 65.0 |
| 2020-12-04 | 45.67 (-0.38) | 0.78 (-0.01) | 0.29 (0.0) | -21245 | 29.6 | -460 | 0.64 | 114 | 0.16 | 71772 | 66.3 | 66.3 | 67.0 | 65.0 |
| 2020-11-27 | 46.05 (-0.06) | 0.79 (-0.04) | 0.29 (0.0) | -3656 | 11.07 | -2499 | 7.56 | -15 | 0.05 | 33039 | 66.3 | 68.0 | 68.5 | 66.1 |
| 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 | |||
| 2020-11-20 | 46.11 (+0.2) | 0.83 (-0.02) | 0.29 (0.0) | 10772 | 25.45 | -1120 | 2.65 | -137 | 0.32 | 42328 | 68.1 | 68.6 | 68.8 | 67.3 |
| 2020-11-13 | 45.91 (+0.31) | 0.85 (+0.03) | 0.29 (+0.01) | 17522 | 24.44 | 1673 | 2.33 | 636 | 0.89 | 71685 | 68.4 | 63.2 | 68.4 | 63.0 |
| 2020-11-06 | 45.6 (-0.09) | 0.82 (0.0) | 0.28 (0.0) | -5352 | 18.5 | 30 | 0.1 | 85 | 0.29 | 28936 | 62.8 | 61.3 | 62.9 | 60.8 |
| 2020-10-30 | 45.69 (-0.46) | 0.82 (0.0) | 0.28 (0.0) | -26556 | 58.88 | -6 | 0.01 | -440 | 0.98 | 45100 | 61.3 | 62.6 | 63.1 | 60.6 |
| 2020-10-23 | 46.15 (-0.11) | 0.82 (+0.01) | 0.28 (-0.01) | -6294 | 28.15 | 408 | 1.82 | -582 | 2.6 | 22359 | 62.6 | 62.3 | 63.1 | 61.9 |
| 2020-10-16 | 46.26 (-0.27) | 0.81 (-0.01) | 0.29 (+0.01) | -15588 | 41.12 | -244 | 0.64 | 715 | 1.89 | 37909 | 62.1 | 62.8 | 63.7 | 62.1 |
| 2020-10-08 | 46.53 (-0.24) | 0.82 (0.0) | 0.28 (+0.02) | -13744 | 38.63 | -252 | 0.71 | 1000 | 2.81 | 35578 | 63.1 | 63.4 | 63.6 | 62.4 |
| 2020-09-30 | 46.77 (0.0) | 0.82 (-0.13) | 0.26 (0.0) | -423 | 1.92 | -152 | 0.69 | -6 | 0.03 | 21983 | 62.5 | 62.3 | 63.6 | 62.3 |
| 2020-09-25 | 46.77 (-0.46) | 0.95 (+0.01) | 0.26 (-0.02) | -26263 | 47.6 | 353 | 0.64 | -668 | 1.21 | 55179 | 61.8 | 64.3 | 64.6 | 61.7 |
| 2020-09-18 | 47.23 (-0.3) | 0.94 (0.0) | 0.28 (0.0) | -17776 | 27.71 | -127 | 0.2 | -96 | 0.15 | 64145 | 64.5 | 66.3 | 66.8 | 64.3 |
| 2020-09-11 | 47.53 (-0.17) | 0.94 (0.0) | 0.28 (0.0) | -9394 | 24.62 | 216 | 0.57 | -101 | 0.26 | 38159 | 66.0 | 64.3 | 66.1 | 64.1 |
| 2020-09-04 | 47.7 (-0.84) | 0.94 (+0.13) | 0.28 (0.0) | -47793 | 53.05 | 7393 | 8.21 | -7 | 0.01 | 90082 | 63.6 | 67.6 | 67.6 | 62.7 |
| 2020-08-28 | 48.54 (-0.19) | 0.81 (-0.02) | 0.28 (0.0) | -11448 | 14.4 | -952 | 1.2 | 76 | 0.1 | 79485 | 67.0 | 67.1 | 67.8 | 66.8 |
| 2020-08-21 | 48.73 (-0.26) | 0.83 (0.0) | 0.28 (0.0) | -17470 | 23.19 | 39 | 0.05 | -48 | 0.06 | 75343 | 67.1 | 68.3 | 69.3 | 67.0 |
| 2020-08-14 | 48.99 (-0.29) | 0.83 (+0.01) | 0.28 (0.0) | -15790 | 38.91 | 154 | 0.38 | -232 | 0.57 | 40579 | 68.3 | 69.2 | 69.3 | 67.7 |
| 2020-08-07 | 49.28 (-0.07) | 0.82 (-0.02) | 0.28 (-0.01) | -3782 | 7.8 | -842 | 1.74 | -520 | 1.07 | 48473 | 69.1 | 71.0 | 71.4 | 69.0 |
| 2020-07-31 | 49.35 (-0.19) | 0.84 (+0.01) | 0.29 (-0.01) | -8851 | 17.66 | 285 | 0.57 | -627 | 1.25 | 50132 | 71.5 | 71.2 | 72.1 | 70.4 |
| 2020-07-24 | 49.54 (-0.12) | 0.83 (+0.02) | 0.3 (-0.01) | -6660 | 22.93 | 1515 | 5.22 | -195 | 0.67 | 29040 | 71.3 | 72.4 | 73.1 | 71.2 |
| 2020-07-17 | 49.66 (-0.03) | 0.81 (0.0) | 0.31 (0.0) | -6046 | 17.55 | -266 | 0.77 | -78 | 0.23 | 34445 | 72.5 | 73.6 | 74.0 | 72.5 |
| 2020-07-10 | 49.69 (-0.16) | 0.81 (-0.04) | 0.31 (+0.01) | -9289 | 20.08 | -2097 | 4.53 | 198 | 0.43 | 46270 | 73.6 | 73.3 | 73.9 | 72.5 |
| 2020-07-03 | 49.85 (-0.02) | 0.85 (-0.02) | 0.3 (-0.01) | -891 | 1.99 | -1609 | 3.59 | -74 | 0.17 | 44762 | 73.2 | 71.8 | 73.3 | 71.0 |
| 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 | |||
| 2020-06-24 | 49.87 (+0.03) | 0.87 (0.0) | 0.31 (0.0) | -1364 | 3.65 | -43 | 0.12 | -4 | 0.01 | 37326 | 65.7 | 71.2 | 72.3 | 65.3 |
| 2020-06-19 | 49.84 (-0.09) | 0.87 (-0.08) | 0.31 (-0.01) | -323 | 0.54 | -4368 | 7.27 | -550 | 0.92 | 60072 | 71.2 | 71.9 | 73.4 | 70.6 |
| 2020-06-12 | 49.93 (-0.23) | 0.95 (-0.01) | 0.32 (0.0) | -7930 | 14.1 | -559 | 0.99 | 22 | 0.04 | 56252 | 72.0 | 74.1 | 74.2 | 72.0 |
| 2020-06-05 | 50.16 (+0.06) | 0.96 (+0.01) | 0.32 (+0.02) | 3134 | 7.64 | 308 | 0.75 | 731 | 1.78 | 41007 | 73.9 | 73.5 | 74.8 | 73.0 |
| 2020-05-29 | 50.1 (-0.1) | 0.95 (0.0) | 0.3 (0.0) | -4959 | 12.3 | 128 | 0.32 | -68 | 0.17 | 40325 | 72.8 | 72.2 | 73.2 | 70.6 |
| 2020-05-22 | 50.2 (+0.04) | 0.95 (-0.01) | 0.3 (0.0) | 2261 | 5.12 | -266 | 0.6 | 193 | 0.44 | 44186 | 71.9 | 68.6 | 73.3 | 68.6 |
| 2020-05-15 | 50.16 (-0.16) | 0.96 (-0.06) | 0.3 (-0.01) | -9105 | 23.92 | -3365 | 8.84 | -328 | 0.86 | 38062 | 69.1 | 71.2 | 71.8 | 69.1 |
| 2020-05-08 | 50.32 (-0.07) | 1.02 (+0.04) | 0.31 (0.0) | -4555 | 10.86 | 1998 | 4.76 | -321 | 0.77 | 41948 | 70.9 | 68.0 | 71.2 | 67.7 |
| 2020-04-30 | 50.39 (0.0) | 0.98 (+0.02) | 0.31 (0.0) | -226 | 0.61 | 1419 | 3.82 | -111 | 0.3 | 37129 | 69.5 | 67.5 | 70.0 | 67.2 |
| 2020-04-24 | 50.39 (-0.47) | 0.96 (0.0) | 0.31 (-0.01) | -27450 | 47.71 | -18 | 0.03 | -82 | 0.14 | 57538 | 66.6 | 67.8 | 68.4 | 65.8 |
| 2020-04-17 | 50.86 (-0.25) | 0.96 (0.0) | 0.32 (0.0) | -13975 | 27.82 | -91 | 0.18 | -226 | 0.45 | 50226 | 67.8 | 68.3 | 69.4 | 67.5 |
| 2020-04-10 | 51.11 (0.0) | 0.96 (+0.05) | 0.32 (0.0) | 1522 | 2.9 | 2856 | 5.45 | -191 | 0.36 | 52408 | 69.0 | 68.2 | 71.0 | 67.1 |
| 2020-04-01 | 51.11 (-0.03) | 0.91 (+0.27) | 0.32 (-0.01) | -4818 | 13.57 | 1725 | 4.86 | -505 | 1.42 | 35505 | 65.1 | 62.7 | 67.0 | 62.7 |
| 2020-03-27 | 51.14 (-0.26) | 0.64 (-0.01) | 0.33 (0.0) | -15095 | 21.9 | -210 | 0.3 | 8 | 0.01 | 68940 | 64.1 | 62.6 | 68.4 | 62.5 |
| 2020-03-20 | 51.4 (-0.4) | 0.65 (-0.03) | 0.33 (-0.01) | -20933 | 18.36 | -1943 | 1.7 | -635 | 0.56 | 113994 | 78.4 | 67.6 | 78.4 | 60.6 |
| 2020-03-13 | 51.8 (-0.24) | 0.68 (+0.01) | 0.34 (-0.02) | -13084 | 14.24 | 647 | 0.7 | -1224 | 1.33 | 91860 | 68.2 | 71.6 | 73.2 | 63.4 |
| 2020-03-06 | 52.04 (-0.26) | 0.67 (+0.01) | 0.36 (-0.01) | -10857 | 20.35 | 411 | 0.77 | -237 | 0.44 | 53360 | 72.7 | 71.4 | 74.2 | 71.2 |
| 2020-02-27 | 52.3 (-0.27) | 0.66 (+0.01) | 0.37 (0.0) | -13842 | 29.83 | 656 | 1.41 | -37 | 0.08 | 46397 | 73.2 | 72.2 | 73.8 | 72.2 |
| 2020-02-21 | 52.57 (-0.16) | 0.65 (0.0) | 0.37 (0.0) | -4929 | 17.0 | 147 | 0.51 | 137 | 0.47 | 28999 | 74.0 | 74.2 | 75.3 | 73.7 |
| 2020-02-14 | 52.73 (-0.12) | 0.65 (+0.01) | 0.37 (+0.01) | -8003 | 21.47 | 269 | 0.72 | 500 | 1.34 | 37269 | 74.2 | 73.8 | 75.3 | 73.4 |
| 2020-02-07 | 52.85 (-0.15) | 0.64 (0.0) | 0.36 (0.0) | -7689 | 20.37 | 397 | 1.05 | -52 | 0.14 | 37744 | 73.6 | 72.5 | 74.2 | 72.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-01-31 | 53.0 (-0.04) | 0.64 (0.0) | 0.36 (0.0) | -2663 | 7.48 | -84 | 0.24 | -74 | 0.21 | 35590 | 72.6 | 75.4 | 75.4 | 71.8 |
| 2020-01-20 | 53.04 (0.0) | 0.64 (0.0) | 0.36 (0.0) | -230 | 4.48 | -207 | 4.03 | 111 | 2.16 | 5132 | 75.4 | 75.5 | 75.7 | 75.2 |
| 2020-01-17 | 53.04 (+0.03) | 0.64 (+0.01) | 0.36 (-0.01) | 300 | 0.88 | 717 | 2.1 | -642 | 1.88 | 34119 | 75.7 | 74.1 | 75.8 | 74.1 |
| 2020-01-10 | 53.01 (-0.15) | 0.63 (+0.02) | 0.37 (0.0) | -8733 | 30.83 | 1281 | 4.52 | -7 | 0.02 | 28323 | 74.0 | 74.4 | 74.4 | 72.6 |
| 2020-01-03 | 53.16 (-0.02) | 0.61 (0.0) | 0.37 (0.0) | -1614 | 11.08 | -103 | 0.71 | -65 | 0.45 | 14571 | 74.8 | 66.6 | 74.8 | 65.3 |
| 2019-12-31 | 53.18 (-0.04) | 0.61 (-0.05) | 0.37 (0.0) | -2819 | 31.6 | 1 | 0.01 | -1 | 0.01 | 8920 | 74.2 | 74.5 | 74.6 | 74.0 |
| 2019-12-27 | 53.22 (+0.03) | 0.66 (0.0) | 0.37 (+0.01) | -898 | 5.01 | -7 | 0.04 | 421 | 2.35 | 17915 | 74.6 | 74.1 | 75.0 | 74.1 |
| 2019-12-20 | 53.19 (-0.16) | 0.66 (+0.01) | 0.36 (0.0) | -8756 | 18.23 | 457 | 0.95 | -88 | 0.18 | 48025 | 74.1 | 72.8 | 74.1 | 72.2 |
| 2019-12-13 | 53.35 (-0.28) | 0.65 (-0.01) | 0.36 (0.0) | -14117 | 36.4 | -510 | 1.31 | 86 | 0.22 | 38784 | 72.5 | 72.7 | 73.2 | 71.8 |
| 2019-12-06 | 53.63 (-0.22) | 0.66 (-0.01) | 0.36 (0.0) | -12774 | 31.22 | -840 | 2.05 | 134 | 0.33 | 40911 | 72.7 | 72.6 | 72.8 | 71.7 |
| 2019-11-29 | 53.85 (-0.27) | 0.67 (0.0) | 0.36 (+0.01) | -14416 | 25.62 | -158 | 0.28 | 542 | 0.96 | 56273 | 72.5 | 73.6 | 74.2 | 72.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 37.43 (-0.35) | 6.29 (+0.59) | 0.83 (+0.08) | -22630 | 15.77 | 33162 | 23.11 | 4431 | 3.09 | 143492 | 88.0 | 81.3 | 88.1 | 80.9 |
| 2024-06-28 | 37.78 (-0.3) | 5.7 (+0.6) | 0.75 (+0.01) | -5015 | 2.86 | 34415 | 19.62 | 540 | 0.31 | 175434 | 81.3 | 79.5 | 83.5 | 78.4 |
| 2024-05-31 | 38.08 (+0.63) | 5.1 (-0.27) | 0.74 (+0.02) | 34185 | 11.92 | -15272 | 5.32 | 1123 | 0.39 | 286894 | 80.0 | 76.2 | 81.5 | 75.8 |
| 2024-04-30 | 37.45 (-0.23) | 5.37 (+0.2) | 0.72 (-0.01) | -12461 | 7.83 | 18168 | 11.41 | -139 | 0.09 | 159205 | 76.5 | 77.1 | 78.9 | 74.5 |
| 2024-03-29 | 37.68 (-0.53) | 5.17 (+0.92) | 0.73 (-0.01) | -31808 | 13.63 | 52116 | 22.33 | -508 | 0.22 | 233437 | 77.5 | 75.9 | 78.6 | 74.4 |
| 2024-02-29 | 38.21 (+0.47) | 4.25 (+0.05) | 0.74 (+0.03) | 21357 | 22.65 | 2850 | 3.02 | 1284 | 1.36 | 94291 | 76.7 | 73.0 | 76.8 | 72.2 |
| 2024-01-31 | 37.74 (-0.21) | 4.2 (+0.08) | 0.71 (+0.01) | -13267 | 11.81 | 5640 | 5.02 | 615 | 0.55 | 112337 | 72.4 | 74.4 | 74.5 | 70.3 |
| 2023-12-29 | 37.95 (0.0) | 4.12 (+0.44) | 0.7 (-0.02) | 2160 | 1.19 | 25269 | 13.9 | -957 | 0.53 | 181841 | 74.5 | 72.7 | 75.1 | 72.6 |
| 2023-11-30 | 37.95 (-0.54) | 3.68 (+1.07) | 0.72 (+0.01) | -34437 | 11.47 | 60827 | 20.27 | 584 | 0.19 | 300110 | 73.0 | 67.7 | 73.9 | 67.6 |
| 2023-10-31 | 38.49 (-0.41) | 2.61 (-0.01) | 0.71 (+0.01) | -22039 | 13.25 | 2966 | 1.78 | 751 | 0.45 | 166291 | 67.9 | 70.1 | 70.5 | 66.8 |
| 2023-09-28 | 38.9 (-0.15) | 2.62 (-0.01) | 0.7 (-0.01) | -10842 | 10.32 | -642 | 0.61 | -821 | 0.78 | 105097 | 70.1 | 71.1 | 71.6 | 69.6 |
| 2023-08-31 | 39.05 (-0.35) | 2.63 (+0.13) | 0.71 (0.0) | -19612 | 12.16 | 7302 | 4.53 | -243 | 0.15 | 161228 | 70.7 | 75.5 | 76.5 | 70.2 |
| 2023-07-31 | 39.4 (-0.75) | 2.5 (+0.41) | 0.71 (-0.02) | -46556 | 29.19 | 19063 | 11.95 | -917 | 0.57 | 159500 | 75.3 | 76.9 | 77.2 | 72.5 |
| 2023-06-30 | 40.15 (-0.71) | 2.09 (+0.64) | 0.73 (+0.03) | -34279 | 21.53 | 36185 | 22.73 | 1903 | 1.2 | 159187 | 76.3 | 74.3 | 78.8 | 74.1 |
| 2023-05-31 | 40.86 (-0.22) | 1.45 (+0.02) | 0.7 (+0.12) | -10029 | 6.95 | 859 | 0.59 | 6614 | 4.58 | 144377 | 74.3 | 73.7 | 76.2 | 73.1 |
| 2023-04-28 | 41.08 (+0.09) | 1.43 (-0.02) | 0.58 (+0.04) | 6311 | 5.28 | -1163 | 0.97 | 2075 | 1.74 | 119486 | 73.6 | 72.1 | 74.0 | 71.6 |
| 2023-03-31 | 40.99 (+0.19) | 1.45 (+0.08) | 0.54 (+0.01) | 10486 | 6.16 | 3715 | 2.18 | 1038 | 0.61 | 170262 | 71.9 | 66.8 | 72.2 | 66.8 |
| 2023-02-24 | 40.8 (-0.29) | 1.37 (-0.04) | 0.53 (0.0) | -17342 | 18.1 | -2616 | 2.73 | -473 | 0.49 | 95825 | 67.5 | 67.2 | 67.6 | 66.1 |
| 2023-01-31 | 41.09 (-0.02) | 1.41 (+0.01) | 0.53 (0.0) | -2337 | 2.11 | 452 | 0.41 | 495 | 0.45 | 110943 | 67.3 | 65.8 | 68.6 | 65.7 |
| 2022-12-30 | 41.11 (+0.11) | 1.4 (-0.12) | 0.53 (-0.08) | 11390 | 6.32 | -11647 | 6.46 | -4826 | 2.68 | 180325 | 66.6 | 66.2 | 66.9 | 64.4 |
| 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 | |||
| 2022-11-30 | 41.0 (+0.63) | 1.52 (-0.78) | 0.61 (-0.06) | 32632 | 12.51 | -44070 | 16.89 | -3200 | 1.23 | 260929 | 66.1 | 65.5 | 66.6 | 63.3 |
| 2022-10-31 | 40.37 (+0.16) | 2.3 (+0.1) | 0.67 (+0.07) | 9338 | 6.5 | 4262 | 2.97 | 3935 | 2.74 | 143702 | 65.5 | 66.6 | 67.2 | 63.8 |
| 2022-09-30 | 40.21 (-0.06) | 2.2 (+0.11) | 0.6 (-0.05) | -3652 | 2.21 | 6655 | 4.03 | -3107 | 1.88 | 165079 | 67.3 | 65.3 | 68.2 | 64.7 |
| 2022-08-31 | 40.27 (-0.45) | 2.09 (+0.06) | 0.65 (+0.01) | -28358 | 19.53 | 3336 | 2.3 | 890 | 0.61 | 145193 | 66.0 | 70.4 | 70.4 | 64.0 |
| 2022-07-29 | 40.72 (+0.2) | 2.03 (+0.24) | 0.64 (+0.15) | 12536 | 6.25 | 13456 | 6.71 | 8232 | 4.11 | 200482 | 70.4 | 67.3 | 71.7 | 66.8 |
| 2022-06-30 | 40.52 (-0.14) | 1.79 (+0.17) | 0.49 (+0.08) | -1645 | 1.19 | 1304 | 0.95 | 4633 | 3.36 | 137826 | 67.0 | 66.6 | 67.6 | 63.0 |
| 2022-05-31 | 40.66 (-0.31) | 1.62 (+0.01) | 0.41 (+0.02) | -15844 | 11.14 | 771 | 0.54 | 861 | 0.61 | 142170 | 67.4 | 68.4 | 68.8 | 64.1 |
| 2022-04-29 | 40.97 (-0.11) | 1.61 (+0.08) | 0.39 (0.0) | -3204 | 2.39 | 4535 | 3.38 | 433 | 0.32 | 134211 | 68.4 | 65.4 | 68.6 | 65.1 |
| 2022-03-31 | 41.08 (-1.13) | 1.53 (+0.22) | 0.39 (+0.03) | -62514 | 29.34 | 4041 | 1.9 | 1564 | 0.73 | 213098 | 65.6 | 66.8 | 68.1 | 64.5 |
| 2022-02-25 | 42.21 (-0.78) | 1.31 (+0.12) | 0.36 (+0.01) | -42908 | 34.43 | 6857 | 5.5 | 625 | 0.5 | 124622 | 67.1 | 66.3 | 68.8 | 66.3 |
| 2022-01-26 | 42.99 (-0.34) | 1.19 (+0.06) | 0.35 (0.0) | -19709 | 23.63 | 3291 | 3.95 | -159 | 0.19 | 83396 | 67.6 | 68.8 | 69.8 | 66.7 |
| 2021-12-30 | 43.33 (0.0) | 1.13 (-0.04) | 0.35 (0.0) | 46 | 0.04 | -2226 | 2.05 | -158 | 0.15 | 108720 | 68.6 | 66.1 | 69.6 | 66.0 |
| 2021-11-30 | 43.33 (-0.9) | 1.17 (+0.17) | 0.35 (+0.02) | -52659 | 29.78 | 9651 | 5.46 | 1616 | 0.91 | 176848 | 65.4 | 66.8 | 75.2 | 65.4 |
| 2021-10-29 | 44.23 (-0.59) | 1.0 (+0.02) | 0.33 (+0.02) | -32245 | 24.92 | 1143 | 0.88 | 936 | 0.72 | 129402 | 68.1 | 67.9 | 68.5 | 66.3 |
| 2021-09-30 | 44.82 (-0.05) | 0.98 (-0.05) | 0.31 (-0.05) | -5098 | 3.68 | 773 | 0.56 | -2769 | 2.0 | 138616 | 68.3 | 71.5 | 73.0 | 67.0 |
| 2021-08-31 | 44.87 (-0.73) | 1.03 (+0.04) | 0.36 (+0.01) | -39988 | 22.31 | 2156 | 1.2 | 571 | 0.32 | 179242 | 72.3 | 73.7 | 76.0 | 68.6 |
| 2021-07-30 | 45.6 (+0.01) | 0.99 (0.0) | 0.35 (+0.03) | 1118 | 1.2 | -174 | 0.19 | 1531 | 1.64 | 93140 | 73.2 | 73.2 | 74.2 | 72.0 |
| 2021-06-30 | 45.59 (-0.07) | 0.99 (+0.13) | 0.32 (+0.05) | -2316 | 2.6 | -656 | 0.74 | 3009 | 3.38 | 89115 | 73.2 | 73.2 | 74.8 | 72.1 |
| 2021-05-31 | 45.66 (+0.15) | 0.86 (+0.03) | 0.27 (0.0) | 9588 | 4.59 | 1767 | 0.85 | -60 | 0.03 | 208730 | 73.6 | 74.1 | 76.9 | 69.0 |
| 2021-04-29 | 45.51 (+0.07) | 0.83 (-0.02) | 0.27 (-0.01) | 3597 | 2.35 | -871 | 0.57 | -788 | 0.51 | 153078 | 75.1 | 72.6 | 76.9 | 72.0 |
| 2021-03-31 | 45.44 (+0.11) | 0.85 (+0.06) | 0.28 (0.0) | 8282 | 3.6 | 1576 | 0.68 | 208 | 0.09 | 230142 | 73.0 | 69.0 | 73.0 | 67.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-26 | 45.33 (-0.27) | 0.79 (+0.01) | 0.28 (0.0) | -14042 | 8.81 | 252 | 0.16 | 120 | 0.08 | 159423 | 67.2 | 68.5 | 69.9 | 66.6 |
| 2021-01-29 | 45.6 (+0.43) | 0.78 (-0.03) | 0.28 (+0.01) | 22652 | 9.17 | -1517 | 0.61 | 162 | 0.07 | 246989 | 68.0 | 67.0 | 68.9 | 64.2 |
| 2020-12-31 | 45.17 (-0.8) | 0.81 (+0.03) | 0.27 (-0.02) | -46446 | 22.71 | 3818 | 1.87 | -618 | 0.3 | 204494 | 67.5 | 65.2 | 68.0 | 64.4 |
| 2020-11-30 | 45.97 (+0.28) | 0.78 (-0.04) | 0.29 (+0.01) | 14596 | 7.03 | -2304 | 1.11 | 491 | 0.24 | 207650 | 65.0 | 61.3 | 68.8 | 60.8 |
| 2020-10-30 | 45.69 (-1.08) | 0.82 (0.0) | 0.28 (+0.02) | -62182 | 44.12 | -94 | 0.07 | 693 | 0.49 | 140947 | 61.3 | 63.4 | 63.7 | 60.6 |
| 2020-09-30 | 46.77 (-1.64) | 0.82 (-0.02) | 0.26 (-0.02) | -93988 | 36.77 | 6068 | 2.37 | -768 | 0.3 | 255576 | 62.5 | 66.5 | 66.8 | 61.7 |
| 2020-08-31 | 48.41 (-0.94) | 0.84 (0.0) | 0.28 (-0.01) | -56151 | 21.78 | 14 | 0.01 | -834 | 0.32 | 257856 | 66.6 | 71.0 | 71.4 | 66.1 |
| 2020-07-31 | 49.35 (-0.47) | 0.84 (-0.03) | 0.29 (-0.02) | -29219 | 15.85 | -1961 | 1.06 | -758 | 0.41 | 184291 | 71.5 | 71.3 | 74.0 | 70.4 |
| 2020-06-30 | 49.82 (-0.28) | 0.87 (-0.08) | 0.31 (+0.01) | -9001 | 4.19 | -4873 | 2.27 | 181 | 0.08 | 215018 | 71.3 | 73.5 | 74.8 | 65.3 |
| 2020-05-29 | 50.1 (-0.29) | 0.95 (-0.03) | 0.3 (-0.01) | -16358 | 9.94 | -1505 | 0.91 | -524 | 0.32 | 164523 | 72.8 | 68.0 | 73.3 | 67.7 |
| 2020-04-30 | 50.39 (-0.76) | 0.98 (+0.09) | 0.31 (-0.02) | -42478 | 20.4 | 4948 | 2.38 | -774 | 0.37 | 208223 | 69.5 | 66.1 | 71.0 | 65.1 |
| 2020-03-31 | 51.15 (-1.15) | 0.89 (+0.23) | 0.33 (-0.04) | -62438 | 17.7 | -152 | 0.04 | -2429 | 0.69 | 352741 | 65.6 | 71.4 | 78.4 | 60.6 |
| 2020-02-27 | 52.3 (-0.7) | 0.66 (+0.02) | 0.37 (+0.01) | -34463 | 22.91 | 1469 | 0.98 | 548 | 0.36 | 150410 | 73.2 | 72.5 | 75.3 | 72.2 |
| 2020-01-31 | 53.0 (-0.18) | 0.64 (+0.03) | 0.36 (-0.01) | -12940 | 10.99 | 1604 | 1.36 | -677 | 0.58 | 117736 | 72.6 | 66.6 | 75.8 | 65.3 |
| 2019-12-31 | 53.18 (-0.67) | 0.61 (-0.06) | 0.37 (+0.01) | -39364 | 25.47 | -899 | 0.58 | 552 | 0.36 | 154557 | 74.2 | 72.6 | 75.0 | 71.7 |
| 2019-11-29 | 53.85 (-1.0) | 0.67 (-0.01) | 0.36 (+0.01) | -61146 | 31.19 | -288 | 0.15 | 882 | 0.45 | 196073 | 72.5 | 74.6 | 76.9 | 72.3 |
| 2019-10-31 | 54.85 (-0.6) | 0.68 (-0.04) | 0.35 (-0.02) | -36041 | 15.73 | -2565 | 1.12 | -1519 | 0.66 | 229100 | 75.2 | 74.8 | 76.4 | 71.4 |
| 2019-09-27 | 55.45 (-0.11) | 0.72 (-0.37) | 0.37 (-0.01) | -20740 | 14.46 | 656 | 0.46 | -630 | 0.44 | 143405 | 74.8 | 76.5 | 78.1 | 74.8 |
| 2019-08-30 | 55.56 () | 1.09 () | 0.38 () | -19600 | 93.74 | -2776 | 13.28 | 154 | 0.74 | 20908 | 76.6 | 75.4 | 76.6 | 74.7 |
